Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Veradigm Inc
(NQ:
MDRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
9.820
9.920
9.720
9.815
1,630,800
-0.03(-0.25%)
Dec 30, 2019
9.950
9.990
9.820
9.840
1,329,018
-0.05(-0.51%)
Dec 27, 2019
9.910
9.960
9.760
9.890
1,053,200
+0.01(+0.10%)
Dec 26, 2019
9.770
10.00
9.710
9.880
1,299,520
+0.13(+1.33%)
Dec 24, 2019
9.820
9.880
9.660
9.750
756,500
-0.09(-0.91%)
Dec 23, 2019
9.800
9.890
9.670
9.840
1,490,090
+0.06(+0.61%)
Dec 20, 2019
9.750
9.800
9.530
9.780
3,961,600
+0.03(+0.31%)
Dec 19, 2019
9.560
9.750
9.475
9.750
2,338,466
+0.18(+1.88%)
Dec 18, 2019
9.430
9.580
9.340
9.570
2,854,707
+0.17(+1.81%)
Dec 17, 2019
9.490
9.590
9.330
9.400
2,350,353
-0.07(-0.74%)
Dec 16, 2019
9.580
9.730
9.420
9.470
2,013,833
-0.10(-1.04%)
Dec 13, 2019
9.870
9.890
9.490
9.570
2,177,500
-0.38(-3.82%)
Dec 12, 2019
9.970
10.11
9.870
9.950
1,655,551
-0.02(-0.20%)
Dec 11, 2019
9.990
10.10
9.925
9.970
1,247,383
+0.00(+0.00%)
Dec 10, 2019
9.970
10.00
9.860
9.970
1,873,489
+0.01(+0.10%)
Dec 09, 2019
10.01
10.15
9.910
9.960
2,133,420
-0.10(-0.99%)
Dec 06, 2019
10.07
10.11
9.980
10.06
2,234,900
+0.04(+0.40%)
Dec 05, 2019
10.05
10.16
9.940
10.02
6,824,857
-0.03(-0.30%)
Dec 04, 2019
10.49
10.60
9.810
10.05
7,067,553
-0.51(-4.83%)
Dec 03, 2019
10.28
10.59
10.19
10.56
3,437,937
+0.08(+0.76%)
Dec 02, 2019
10.75
10.75
10.47
10.48
2,320,987
-0.30(-2.78%)
Nov 29, 2019
10.95
11.03
10.74
10.78
1,092,000
-0.09(-0.83%)
Nov 27, 2019
10.89
11.06
10.86
10.87
1,030,100
-0.03(-0.28%)
Nov 26, 2019
10.97
11.05
10.83
10.90
1,224,448
-0.13(-1.18%)
Nov 25, 2019
10.84
11.04
10.81
11.03
1,722,837
+0.18(+1.66%)
Nov 22, 2019
10.88
11.02
10.80
10.85
1,352,300
+0.08(+0.74%)
Nov 21, 2019
10.68
10.89
10.60
10.77
1,993,245
+0.18(+1.70%)
Nov 20, 2019
10.55
10.66
10.45
10.59
1,679,929
-0.05(-0.47%)
Nov 19, 2019
10.67
10.78
10.62
10.64
750,516
+0.03(+0.28%)
Nov 18, 2019
10.94
10.98
10.59
10.61
952,631
-0.38(-3.46%)
Nov 15, 2019
10.87
11.02
10.77
10.99
1,021,600
+0.22(+2.04%)
Nov 14, 2019
10.72
10.91
10.70
10.77
888,946
+0.05(+0.47%)
Nov 13, 2019
10.74
10.82
10.58
10.72
1,253,877
-0.13(-1.20%)
Nov 12, 2019
11.00
11.01
10.83
10.85
1,128,909
-0.18(-1.63%)
Nov 11, 2019
11.04
11.14
10.90
11.03
1,276,383
-0.15(-1.34%)
Nov 08, 2019
11.24
11.27
11.05
11.18
955,100
-0.09(-0.80%)
Nov 07, 2019
11.30
11.57
11.04
11.27
2,328,564
+0.16(+1.44%)
Nov 06, 2019
11.37
11.44
11.06
11.11
2,333,534
-0.24(-2.11%)
Nov 05, 2019
11.82
11.82
11.06
11.35
3,909,762
-0.24(-2.03%)
Nov 04, 2019
11.32
11.60
11.20
11.59
2,339,175
+0.40(+3.53%)
Nov 01, 2019
10.98
11.25
10.91
11.19
1,812,000
+0.25(+2.29%)
Oct 31, 2019
11.11
11.11
10.91
10.94
1,533,857
-0.18(-1.62%)
Oct 30, 2019
11.14
11.19
11.02
11.12
876,677
-0.06(-0.54%)
Oct 29, 2019
10.99
11.26
10.91
11.18
1,291,437
+0.14(+1.27%)
Oct 28, 2019
11.01
11.11
10.92
11.04
1,151,723
+0.08(+0.78%)
Oct 25, 2019
10.96
11.06
10.85
10.96
1,157,300
-0.04(-0.41%)
Oct 24, 2019
11.17
11.23
10.93
11.00
1,297,748
-0.10(-0.90%)
Oct 23, 2019
11.14
11.17
11.06
11.10
1,538,420
-0.04(-0.36%)
Oct 22, 2019
10.92
11.18
10.87
11.14
1,059,342
+0.22(+2.01%)
Oct 21, 2019
11.03
11.08
10.90
10.92
1,202,270
+0.06(+0.55%)
Oct 18, 2019
11.03
11.04
10.72
10.86
1,005,400
-0.21(-1.90%)
Oct 17, 2019
10.88
11.11
10.77
11.07
1,410,076
+0.26(+2.41%)
Oct 16, 2019
10.50
10.85
10.48
10.81
2,259,623
+0.29(+2.76%)
Oct 15, 2019
10.40
10.59
10.22
10.52
1,467,495
+0.14(+1.35%)
Oct 14, 2019
10.55
10.55
10.26
10.38
1,252,376
-0.21(-1.98%)
Oct 11, 2019
10.82
10.97
10.57
10.59
1,603,900
-0.02(-0.19%)
Oct 10, 2019
10.54
10.67
10.41
10.61
957,102
+0.09(+0.90%)
Oct 09, 2019
10.27
10.60
10.22
10.52
1,902,307
+0.37(+3.60%)
Oct 08, 2019
10.47
10.51
10.14
10.15
1,292,150
-0.42(-3.97%)
Oct 07, 2019
10.45
10.68
10.38
10.57
1,141,847
+0.10(+0.96%)
Oct 04, 2019
10.41
10.50
10.20
10.47
1,207,700
+0.06(+0.58%)
Oct 03, 2019
10.27
10.43
9.970
10.41
1,705,051
+0.10(+0.97%)
Oct 02, 2019
10.49
10.51
10.14
10.31
1,493,581
-0.27(-2.55%)
Oct 01, 2019
11.03
11.16
10.55
10.58
1,294,992
-0.40(-3.64%)
Sep 30, 2019
10.67
11.00
10.59
10.98
1,888,129
+0.34(+3.20%)
Sep 27, 2019
10.82
10.92
10.63
10.64
1,860,300
-0.12(-1.12%)
Sep 26, 2019
10.83
10.87
10.54
10.76
1,529,589
-0.13(-1.19%)
Sep 25, 2019
10.82
10.97
10.67
10.89
1,543,285
+0.05(+0.46%)
Sep 24, 2019
11.08
11.14
10.75
10.84
1,820,479
-0.25(-2.25%)
Sep 23, 2019
10.84
11.15
10.83
11.09
1,642,632
+0.19(+1.74%)
Sep 20, 2019
10.40
10.95
10.33
10.90
2,845,800
+0.51(+4.91%)
Sep 19, 2019
10.41
10.53
10.31
10.39
1,723,645
+0.02(+0.19%)
Sep 18, 2019
10.57
10.71
10.29
10.37
1,852,674
-0.14(-1.33%)
Sep 17, 2019
10.59
10.67
10.41
10.51
1,358,654
-0.10(-0.94%)
Sep 16, 2019
10.38
10.71
10.35
10.61
2,439,557
+0.17(+1.63%)
Sep 13, 2019
10.47
10.59
10.36
10.44
1,583,900
+0.06(+0.58%)
Sep 12, 2019
10.36
10.50
10.13
10.38
2,182,949
-0.02(-0.19%)
Sep 11, 2019
9.960
10.41
9.770
10.40
1,890,780
+0.47(+4.73%)
Sep 10, 2019
9.470
9.930
9.440
9.930
1,783,147
+0.47(+4.97%)
Sep 09, 2019
9.250
9.480
9.195
9.460
2,239,797
+0.26(+2.83%)
Sep 06, 2019
9.210
9.310
9.175
9.200
1,209,200
+0.01(+0.11%)
Sep 05, 2019
9.110
9.230
9.035
9.190
1,351,067
+0.20(+2.22%)
Sep 04, 2019
9.020
9.150
8.900
8.990
1,334,717
-0.02(-0.22%)
Sep 03, 2019
8.970
9.180
8.900
9.010
2,164,665
-0.07(-0.77%)
Aug 30, 2019
9.240
9.240
9.010
9.080
817,100
-0.10(-1.09%)
Aug 29, 2019
9.130
9.225
9.030
9.180
570,083
+0.14(+1.55%)
Aug 28, 2019
8.990
9.180
8.940
9.040
742,530
+0.05(+0.56%)
Aug 27, 2019
9.480
9.480
8.930
8.990
1,548,925
-0.40(-4.26%)
Aug 26, 2019
9.390
9.480
9.225
9.390
1,112,990
+0.12(+1.29%)
Aug 23, 2019
9.550
9.670
9.220
9.270
1,363,700
-0.27(-2.83%)
Aug 22, 2019
9.520
9.620
9.390
9.540
1,249,009
+0.10(+1.06%)
Aug 21, 2019
9.230
9.500
9.130
9.440
1,301,096
+0.28(+3.06%)
Aug 20, 2019
9.100
9.250
9.040
9.160
1,911,198
+0.07(+0.77%)
Aug 19, 2019
9.140
9.270
9.050
9.090
1,622,330
+0.09(+1.00%)
Aug 16, 2019
8.840
9.030
8.800
9.000
1,518,400
+0.24(+2.74%)
Aug 15, 2019
9.010
9.065
8.750
8.760
1,959,385
-0.24(-2.67%)
Aug 14, 2019
9.130
9.400
8.920
9.000
1,912,493
-0.28(-3.02%)
Aug 13, 2019
9.530
9.715
9.230
9.280
2,035,650
-0.36(-3.73%)
Aug 12, 2019
9.700
9.800
9.500
9.640
2,172,051
-0.09(-0.92%)
Aug 09, 2019
9.420
10.19
9.370
9.730
3,965,800
-0.43(-4.23%)
Aug 08, 2019
9.630
10.19
9.620
10.16
3,537,379
+0.59(+6.17%)
Aug 07, 2019
9.590
9.685
9.475
9.570
1,822,047
-0.14(-1.44%)
Aug 06, 2019
9.770
9.840
9.560
9.710
1,533,078
+0.01(+0.10%)
Aug 05, 2019
9.830
9.880
9.520
9.700
2,607,353
-0.29(-2.90%)
Aug 02, 2019
10.22
10.36
9.820
9.990
2,076,800
-0.28(-2.73%)
Aug 01, 2019
10.34
10.53
10.11
10.27
2,712,491
-0.03(-0.29%)
Jul 31, 2019
10.57
10.70
10.18
10.30
2,614,276
-0.24(-2.28%)
Jul 30, 2019
10.31
10.56
10.25
10.54
2,123,565
+0.14(+1.35%)
Jul 29, 2019
10.53
10.60
10.35
10.40
1,041,742
-0.14(-1.33%)
Jul 26, 2019
10.55
10.63
10.45
10.54
1,444,800
+0.04(+0.38%)
Jul 25, 2019
10.77
10.87
10.23
10.50
1,828,450
-0.30(-2.78%)
Jul 24, 2019
10.60
10.82
10.54
10.80
3,489,339
+0.18(+1.69%)
Jul 23, 2019
10.70
10.83
10.54
10.62
1,654,831
-0.06(-0.56%)
Jul 22, 2019
11.02
11.02
10.65
10.68
3,061,271
-0.27(-2.47%)
Jul 19, 2019
11.20
11.24
10.94
10.95
1,538,100
-0.29(-2.58%)
Jul 18, 2019
10.70
11.28
10.65
11.24
950,356
+0.08(+0.72%)
Jul 17, 2019
11.22
11.28
10.90
11.16
1,910,779
-0.03(-0.27%)
Jul 16, 2019
11.47
11.54
11.18
11.19
2,974,605
-0.25(-2.19%)
Jul 15, 2019
11.57
11.57
11.38
11.44
1,401,709
-0.09(-0.78%)
Jul 12, 2019
11.57
11.61
11.39
11.53
982,700
-0.09(-0.77%)
Jul 11, 2019
11.86
11.87
11.57
11.62
1,254,047
-0.14(-1.19%)
Jul 10, 2019
11.83
11.83
11.71
11.76
852,218
+0.05(+0.43%)
Jul 09, 2019
11.58
11.72
11.56
11.71
1,159,252
+0.13(+1.12%)
Jul 08, 2019
11.52
11.69
11.44
11.58
1,499,463
+0.01(+0.09%)
Jul 05, 2019
11.44
11.58
11.36
11.57
1,044,800
+0.02(+0.17%)
Jul 03, 2019
11.64
11.66
11.50
11.55
1,115,000
-0.02(-0.17%)
Jul 02, 2019
11.63
11.69
11.45
11.57
1,164,358
-0.09(-0.77%)
Jul 01, 2019
11.79
12.02
11.52
11.66
1,487,138
+0.03(+0.26%)
Jun 28, 2019
11.48
11.67
11.48
11.63
2,553,800
+0.18(+1.57%)
Jun 27, 2019
11.26
11.46
11.19
11.45
1,294,356
+0.27(+2.42%)
Jun 26, 2019
11.23
11.29
11.06
11.18
1,316,154
-0.01(-0.09%)
Jun 25, 2019
11.27
11.42
11.12
11.19
1,904,640
-0.05(-0.44%)
Jun 24, 2019
11.33
11.39
11.12
11.24
2,077,076
-0.08(-0.71%)
Jun 21, 2019
11.16
11.36
10.96
11.32
3,434,300
+0.12(+1.07%)
Jun 20, 2019
11.02
11.52
11.00
11.20
3,240,346
+0.54(+5.07%)
Jun 19, 2019
10.22
10.68
10.20
10.66
1,844,128
+0.44(+4.31%)
Jun 18, 2019
10.32
10.36
10.03
10.22
1,282,157
-0.08(-0.78%)
Jun 17, 2019
10.29
10.38
10.17
10.30
876,802
+0.04(+0.39%)
Jun 14, 2019
10.38
10.41
10.25
10.26
1,080,800
-0.14(-1.35%)
Jun 13, 2019
10.44
10.46
10.30
10.40
1,136,687
+0.03(+0.29%)
Jun 12, 2019
10.42
10.42
10.19
10.37
1,108,261
-0.10(-0.96%)
Jun 11, 2019
10.43
10.53
10.28
10.47
1,547,793
+0.09(+0.87%)
Jun 10, 2019
10.38
10.45
10.23
10.38
1,150,494
+0.04(+0.39%)
Jun 07, 2019
10.35
10.43
10.26
10.34
711,600
+0.08(+0.78%)
Jun 06, 2019
10.35
10.47
10.22
10.26
1,567,002
-0.12(-1.16%)
Jun 05, 2019
10.41
10.49
10.19
10.38
1,476,201
+0.01(+0.10%)
Jun 04, 2019
10.06
10.38
10.06
10.37
1,753,445
+0.37(+3.70%)
Jun 03, 2019
9.740
10.18
9.680
10.00
2,815,638
+0.27(+2.77%)
May 31, 2019
9.950
10.01
9.720
9.730
1,814,400
-0.37(-3.66%)
May 30, 2019
10.21
10.34
10.00
10.10
1,049,409
-0.07(-0.69%)
May 29, 2019
10.14
10.22
9.960
10.17
1,823,468
-0.05(-0.49%)
May 28, 2019
10.21
10.33
10.08
10.22
1,478,200
+0.03(+0.29%)
May 24, 2019
10.13
10.28
10.06
10.19
1,567,200
+0.15(+1.49%)
May 23, 2019
10.32
10.34
9.975
10.04
1,684,524
-0.40(-3.83%)
May 22, 2019
10.51
10.59
10.41
10.44
894,577
-0.09(-0.85%)
May 21, 2019
10.45
10.65
10.41
10.53
2,045,240
+0.13(+1.25%)
May 20, 2019
10.30
10.55
10.22
10.40
1,163,214
+0.01(+0.10%)
May 17, 2019
10.23
10.54
10.22
10.39
2,047,900
+0.05(+0.48%)
May 16, 2019
10.27
10.44
10.21
10.34
2,194,203
+0.06(+0.58%)
May 15, 2019
9.980
10.30
9.830
10.28
2,246,380
+0.19(+1.88%)
May 14, 2019
9.870
10.15
9.860
10.09
960,149
+0.25(+2.54%)
May 13, 2019
10.06
10.06
9.790
9.840
1,672,106
-0.44(-4.28%)
May 10, 2019
10.27
10.38
9.945
10.28
1,961,300
-0.03(-0.29%)
May 09, 2019
10.23
10.39
10.04
10.31
1,121,273
-0.01(-0.10%)
May 08, 2019
10.10
10.39
10.07
10.32
1,258,483
+0.16(+1.57%)
May 07, 2019
10.50
10.65
10.07
10.16
2,266,372
-0.57(-5.31%)
May 06, 2019
10.27
10.78
10.15
10.73
3,128,754
+0.30(+2.88%)
May 03, 2019
10.24
10.77
10.01
10.43
3,127,500
+0.49(+4.93%)
May 02, 2019
9.690
9.990
9.660
9.940
2,319,321
+0.23(+2.37%)
May 01, 2019
9.910
9.940
9.700
9.710
1,461,602
-0.16(-1.62%)
Apr 30, 2019
9.860
9.990
9.710
9.870
1,582,847
+0.00(+0.00%)
Apr 29, 2019
9.810
9.980
9.570
9.870
834,080
+0.07(+0.71%)
Apr 26, 2019
9.610
9.820
9.510
9.800
1,106,600
+0.19(+1.98%)
Apr 25, 2019
9.670
9.720
9.570
9.610
904,824
-0.08(-0.83%)
Apr 24, 2019
9.670
9.740
9.580
9.690
1,038,737
+0.04(+0.41%)
Apr 23, 2019
9.370
9.750
9.370
9.650
1,136,473
+0.29(+3.10%)
Apr 22, 2019
9.430
9.530
9.295
9.360
1,123,014
-0.08(-0.85%)
Apr 18, 2019
9.370
9.450
9.200
9.440
1,403,100
+0.08(+0.85%)
Apr 17, 2019
9.740
9.770
9.180
9.360
2,622,432
-0.35(-3.60%)
Apr 16, 2019
9.740
9.780
9.590
9.710
1,620,268
+0.03(+0.31%)
Apr 15, 2019
9.590
9.805
9.510
9.680
1,323,043
+0.11(+1.15%)
Apr 12, 2019
9.680
9.750
9.560
9.570
1,408,600
-0.02(-0.21%)
Apr 11, 2019
9.940
9.940
9.480
9.590
2,823,370
-0.34(-3.42%)
Apr 10, 2019
9.730
9.955
9.625
9.930
1,361,030
+0.21(+2.16%)
Apr 09, 2019
9.600
9.780
9.500
9.720
2,503,098
+0.12(+1.25%)
Apr 08, 2019
9.640
9.690
9.530
9.600
905,569
-0.07(-0.72%)
Apr 05, 2019
9.620
9.720
9.600
9.670
941,600
+0.08(+0.83%)
Apr 04, 2019
9.480
9.655
9.370
9.590
1,023,769
+0.13(+1.37%)
Apr 03, 2019
9.600
9.660
9.400
9.460
1,651,793
-0.04(-0.42%)
Apr 02, 2019
9.500
9.565
9.430
9.500
1,967,373
-0.01(-0.11%)
Apr 01, 2019
9.620
9.700
9.465
9.510
1,367,306
-0.03(-0.31%)
Mar 29, 2019
9.720
9.800
9.530
9.540
2,018,300
-0.11(-1.14%)
Mar 28, 2019
9.710
9.790
9.590
9.650
1,014,717
-0.05(-0.52%)
Mar 27, 2019
9.830
9.910
9.590
9.700
1,194,094
-0.13(-1.32%)
Mar 26, 2019
9.990
10.07
9.770
9.830
1,399,712
-0.08(-0.81%)
Mar 25, 2019
9.920
10.04
9.785
9.910
1,708,939
+0.01(+0.10%)
Mar 22, 2019
10.47
10.55
9.900
9.900
3,080,600
-0.64(-6.07%)
Mar 21, 2019
10.31
10.61
10.26
10.54
1,808,468
+0.16(+1.54%)
Mar 20, 2019
10.43
10.57
10.26
10.38
1,121,567
-0.08(-0.76%)
Mar 19, 2019
10.51
10.54
10.41
10.46
1,104,799
+0.01(+0.10%)
Mar 18, 2019
10.65
10.74
10.36
10.45
1,499,021
-0.18(-1.69%)
Mar 15, 2019
10.45
10.70
10.43
10.63
3,812,000
+0.18(+1.72%)
Mar 14, 2019
10.57
10.60
10.42
10.45
2,331,227
-0.11(-1.04%)
Mar 13, 2019
10.42
10.69
10.36
10.56
2,551,497
+0.17(+1.64%)
Mar 12, 2019
10.30
10.48
10.29
10.39
1,899,430
+0.09(+0.87%)
Mar 11, 2019
10.26
10.40
10.24
10.30
2,115,482
+0.05(+0.49%)
Mar 08, 2019
10.12
10.32
10.10
10.25
1,551,300
+0.05(+0.49%)
Mar 07, 2019
10.26
10.32
10.14
10.20
2,034,960
-0.08(-0.78%)
Mar 06, 2019
10.48
10.50
10.25
10.28
3,239,750
-0.23(-2.19%)
Mar 05, 2019
10.66
10.69
10.37
10.51
3,675,097
-0.16(-1.50%)
Mar 04, 2019
10.79
10.88
10.55
10.67
2,835,906
-0.11(-1.02%)
Mar 01, 2019
10.77
11.09
10.50
10.78
3,525,800
+0.06(+0.56%)
Feb 28, 2019
10.80
10.83
10.67
10.72
2,907,562
-0.10(-0.92%)
Feb 27, 2019
10.57
11.06
10.54
10.82
3,598,849
+0.19(+1.79%)
Feb 26, 2019
10.87
10.96
10.58
10.63
4,403,089
-0.27(-2.48%)
Feb 25, 2019
10.69
11.15
10.66
10.90
3,477,608
+0.30(+2.83%)
Feb 22, 2019
10.31
10.73
10.06
10.60
8,370,400
-1.34(-11.22%)
Feb 21, 2019
12.11
12.19
11.78
11.94
3,539,484
-0.22(-1.81%)
Feb 20, 2019
12.10
12.16
11.84
12.16
3,897,971
+0.02(+0.16%)
Feb 19, 2019
12.20
12.40
12.12
12.14
2,059,264
-0.07(-0.57%)
Feb 15, 2019
12.02
12.37
11.98
12.21
3,031,800
+0.21(+1.75%)
Feb 14, 2019
11.85
12.04
11.82
12.00
1,839,023
+0.09(+0.76%)
Feb 13, 2019
12.01
12.09
11.62
11.91
1,994,580
-0.09(-0.75%)
Feb 12, 2019
11.76
12.08
11.72
12.00
2,179,994
+0.31(+2.65%)
Feb 11, 2019
11.39
11.80
11.39
11.69
1,714,396
+0.33(+2.90%)
Feb 08, 2019
11.05
11.37
11.02
11.36
1,891,300
+0.21(+1.88%)
Feb 07, 2019
11.38
11.47
11.03
11.15
4,736,234
-0.34(-2.96%)
Feb 06, 2019
11.93
12.00
11.46
11.49
2,822,355
-0.47(-3.93%)
Feb 05, 2019
12.15
12.40
11.94
11.96
1,286,945
-0.15(-1.24%)
Feb 04, 2019
11.72
12.14
11.67
12.11
1,368,103
+0.36(+3.06%)
Feb 01, 2019
11.72
11.86
11.59
11.75
1,551,200
-0.04(-0.34%)
Jan 31, 2019
11.68
11.93
11.59
11.79
2,789,397
+0.10(+0.86%)
Jan 30, 2019
11.75
11.79
11.62
11.69
1,859,077
-0.05(-0.43%)
Jan 29, 2019
11.97
12.06
11.72
11.74
1,439,678
-0.23(-1.92%)
Jan 28, 2019
11.88
12.09
11.78
11.97
1,741,715
-0.04(-0.33%)
Jan 25, 2019
12.21
12.35
11.98
12.01
2,107,300
-0.14(-1.15%)
Jan 24, 2019
11.90
12.25
11.86
12.15
3,579,390
+0.29(+2.45%)
Jan 23, 2019
12.10
12.19
11.79
11.86
2,917,295
-0.19(-1.58%)
Jan 22, 2019
12.09
12.25
11.85
12.05
2,526,622
-0.14(-1.15%)
Jan 18, 2019
11.87
12.20
11.65
12.19
2,656,600
+0.52(+4.46%)
Jan 17, 2019
11.62
11.79
11.36
11.67
2,755,433
+0.03(+0.26%)
Jan 16, 2019
11.79
11.98
11.61
11.64
3,478,525
-0.16(-1.36%)
Jan 15, 2019
11.49
11.91
11.42
11.80
3,315,662
+0.35(+3.06%)
Jan 14, 2019
11.30
11.78
11.30
11.45
3,755,940
+0.04(+0.35%)
Jan 11, 2019
11.34
11.68
11.20
11.41
2,648,300
+0.04(+0.35%)
Jan 10, 2019
11.26
11.53
11.07
11.37
1,787,685
+0.08(+0.71%)
Jan 09, 2019
11.05
11.56
10.88
11.29
3,827,427
+0.27(+2.45%)
Jan 08, 2019
10.61
11.19
10.57
11.02
4,919,428
+0.57(+5.45%)
Jan 07, 2019
10.10
10.52
9.980
10.45
2,583,716
+0.35(+3.47%)
Jan 04, 2019
9.700
10.11
9.670
10.10
1,747,300
+0.52(+5.43%)
Jan 03, 2019
9.720
9.870
9.570
9.580
1,098,676
-0.20(-2.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.