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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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
4.650
4.730
4.620
4.700
642,100
+0.05(+1.08%)
Dec 30, 2019
4.710
4.725
4.620
4.650
718,344
-0.06(-1.27%)
Dec 27, 2019
4.750
4.790
4.660
4.710
898,600
-0.05(-1.05%)
Dec 26, 2019
4.850
4.860
4.750
4.760
599,196
-0.09(-1.86%)
Dec 24, 2019
4.790
4.870
4.760
4.850
435,100
+0.07(+1.46%)
Dec 23, 2019
4.700
4.840
4.630
4.780
1,012,677
+0.05(+1.06%)
Dec 20, 2019
4.800
4.810
4.710
4.730
1,175,800
-0.07(-1.46%)
Dec 19, 2019
4.860
4.870
4.770
4.800
809,851
-0.06(-1.23%)
Dec 18, 2019
4.740
4.900
4.710
4.860
1,178,122
+0.15(+3.18%)
Dec 17, 2019
4.670
4.730
4.634
4.710
798,939
+0.04(+0.86%)
Dec 16, 2019
4.660
4.730
4.550
4.670
897,619
+0.00(+0.00%)
Dec 13, 2019
4.720
4.750
4.590
4.670
1,229,400
-0.05(-1.06%)
Dec 12, 2019
4.760
4.800
4.660
4.720
1,265,971
-0.04(-0.84%)
Dec 11, 2019
4.850
4.861
4.730
4.760
716,624
-0.10(-2.06%)
Dec 10, 2019
4.740
4.880
4.700
4.860
1,473,097
+0.14(+2.97%)
Dec 09, 2019
4.810
4.860
4.530
4.720
2,878,090
-0.17(-3.48%)
Dec 06, 2019
4.860
5.000
4.850
4.890
1,125,900
+0.07(+1.45%)
Dec 05, 2019
4.890
4.920
4.780
4.820
1,303,342
-0.07(-1.43%)
Dec 04, 2019
5.090
5.110
4.830
4.890
1,899,971
-0.17(-3.36%)
Dec 03, 2019
4.950
5.130
4.870
5.060
2,339,334
+0.11(+2.22%)
Dec 02, 2019
4.800
5.010
4.780
4.950
2,804,330
+0.22(+4.65%)
Nov 29, 2019
4.750
4.830
4.720
4.730
720,300
-0.04(-0.84%)
Nov 27, 2019
4.640
4.830
4.624
4.770
1,785,900
+0.15(+3.25%)
Nov 26, 2019
4.790
4.790
4.400
4.620
3,978,118
-0.19(-3.95%)
Nov 25, 2019
4.950
5.060
4.725
4.810
3,302,822
-0.08(-1.64%)
Nov 22, 2019
4.800
4.990
4.740
4.890
2,257,900
+0.10(+2.09%)
Nov 21, 2019
4.650
4.800
4.590
4.790
2,348,255
+0.17(+3.57%)
Nov 20, 2019
4.440
4.735
4.420
4.625
3,436,009
+0.18(+4.17%)
Nov 19, 2019
4.360
4.530
4.300
4.440
4,277,616
+0.14(+3.26%)
Nov 18, 2019
4.160
4.330
4.160
4.300
2,656,251
+0.14(+3.37%)
Nov 15, 2019
4.100
4.220
4.090
4.160
2,682,900
+0.10(+2.46%)
Nov 14, 2019
4.060
4.190
4.050
4.060
3,909,381
+0.02(+0.50%)
Nov 13, 2019
3.900
4.200
3.890
4.040
9,336,448
+0.14(+3.59%)
Nov 12, 2019
3.760
4.000
3.757
3.900
3,576,471
+0.13(+3.45%)
Nov 11, 2019
3.640
3.780
3.630
3.770
2,984,898
+0.13(+3.57%)
Nov 08, 2019
3.680
3.730
3.635
3.640
3,598,100
-0.04(-1.09%)
Nov 07, 2019
3.750
3.800
3.650
3.680
3,033,136
-0.06(-1.60%)
Nov 06, 2019
3.770
3.850
3.640
3.740
3,762,825
+0.05(+1.36%)
Nov 05, 2019
3.630
3.790
3.530
3.690
3,347,659
+0.28(+8.21%)
Nov 04, 2019
3.400
3.450
3.350
3.410
1,122,940
+0.01(+0.29%)
Nov 01, 2019
3.380
3.400
3.250
3.400
1,164,100
+0.04(+1.19%)
Oct 31, 2019
3.400
3.410
3.220
3.360
1,189,563
-0.04(-1.18%)
Oct 30, 2019
3.300
3.450
3.270
3.400
1,259,624
-0.09(-2.58%)
Oct 29, 2019
3.600
3.600
3.480
3.490
963,918
-0.10(-2.79%)
Oct 28, 2019
3.470
3.620
3.470
3.590
612,698
+0.09(+2.57%)
Oct 25, 2019
3.420
3.550
3.390
3.500
757,600
+0.07(+2.04%)
Oct 24, 2019
3.460
3.460
3.410
3.430
260,994
-0.02(-0.58%)
Oct 23, 2019
3.410
3.460
3.380
3.450
475,009
+0.02(+0.58%)
Oct 22, 2019
3.460
3.490
3.420
3.430
632,182
-0.03(-0.87%)
Oct 21, 2019
3.470
3.525
3.440
3.460
663,041
+0.00(+0.00%)
Oct 18, 2019
3.430
3.480
3.410
3.460
468,800
+0.00(+0.00%)
Oct 17, 2019
3.440
3.500
3.429
3.460
674,177
+0.04(+1.17%)
Oct 16, 2019
3.360
3.460
3.360
3.420
619,578
+0.06(+1.79%)
Oct 15, 2019
3.280
3.390
3.273
3.360
535,718
+0.08(+2.44%)
Oct 14, 2019
3.270
3.290
3.210
3.280
660,063
-0.01(-0.30%)
Oct 11, 2019
3.260
3.350
3.260
3.290
564,700
+0.03(+0.92%)
Oct 10, 2019
3.250
3.290
3.180
3.260
642,321
+0.02(+0.62%)
Oct 09, 2019
3.290
3.330
3.190
3.240
1,070,566
-0.06(-1.82%)
Oct 08, 2019
3.270
3.390
3.230
3.300
587,874
+0.00(+0.00%)
Oct 07, 2019
3.350
3.380
3.300
3.300
458,650
-0.06(-1.79%)
Oct 04, 2019
3.340
3.390
3.290
3.360
329,300
+0.01(+0.30%)
Oct 03, 2019
3.360
3.380
3.290
3.350
541,534
-0.02(-0.59%)
Oct 02, 2019
3.310
3.380
3.250
3.370
848,708
+0.06(+1.81%)
Oct 01, 2019
3.350
3.440
3.280
3.310
855,652
-0.04(-1.05%)
Sep 30, 2019
3.450
3.480
3.330
3.345
877,622
-0.10(-3.04%)
Sep 27, 2019
3.520
3.540
3.390
3.450
1,078,900
-0.06(-1.71%)
Sep 26, 2019
3.600
3.630
3.490
3.510
602,543
-0.09(-2.50%)
Sep 25, 2019
3.580
3.670
3.570
3.600
682,074
+0.02(+0.56%)
Sep 24, 2019
3.590
3.600
3.520
3.580
566,085
+0.00(+0.00%)
Sep 23, 2019
3.510
3.650
3.510
3.580
620,035
+0.03(+0.85%)
Sep 20, 2019
3.600
3.660
3.490
3.550
1,373,200
-0.07(-1.93%)
Sep 19, 2019
3.650
3.790
3.550
3.620
1,226,872
-0.02(-0.55%)
Sep 18, 2019
3.630
3.660
3.600
3.640
634,944
+0.02(+0.55%)
Sep 17, 2019
3.570
3.670
3.520
3.620
614,126
+0.03(+0.84%)
Sep 16, 2019
3.580
3.670
3.560
3.590
917,937
+0.00(+0.00%)
Sep 13, 2019
3.500
3.630
3.480
3.590
1,174,900
+0.11(+3.16%)
Sep 12, 2019
3.380
3.490
3.330
3.480
906,815
+0.12(+3.57%)
Sep 11, 2019
3.370
3.430
3.330
3.360
1,140,494
+0.01(+0.30%)
Sep 10, 2019
3.210
3.360
3.170
3.350
1,354,133
+0.14(+4.36%)
Sep 09, 2019
3.220
3.260
3.170
3.210
733,044
-0.01(-0.31%)
Sep 06, 2019
3.220
3.270
3.199
3.220
570,700
+0.00(+0.00%)
Sep 05, 2019
3.190
3.250
3.150
3.220
537,237
+0.07(+2.22%)
Sep 04, 2019
3.190
3.200
3.060
3.150
734,466
+0.01(+0.32%)
Sep 03, 2019
3.240
3.270
3.120
3.140
792,817
-0.10(-3.09%)
Aug 30, 2019
3.290
3.315
3.220
3.240
744,600
-0.09(-2.70%)
Aug 29, 2019
3.340
3.413
3.305
3.330
828,527
+0.03(+0.91%)
Aug 28, 2019
3.290
3.340
3.225
3.300
559,266
+0.01(+0.30%)
Aug 27, 2019
3.470
3.470
3.260
3.290
1,318,887
-0.16(-4.64%)
Aug 26, 2019
3.300
3.450
3.280
3.450
920,068
+0.15(+4.55%)
Aug 23, 2019
3.270
3.480
3.250
3.300
1,459,400
+0.00(+0.00%)
Aug 22, 2019
3.320
3.370
3.270
3.300
691,636
-0.01(-0.30%)
Aug 21, 2019
3.230
3.340
3.180
3.310
1,190,971
+0.11(+3.44%)
Aug 20, 2019
3.130
3.230
3.130
3.200
697,894
+0.09(+2.89%)
Aug 19, 2019
3.140
3.170
3.090
3.110
545,612
-0.03(-0.96%)
Aug 16, 2019
3.130
3.170
3.065
3.140
566,400
+0.02(+0.64%)
Aug 15, 2019
3.240
3.260
3.100
3.120
687,866
-0.12(-3.70%)
Aug 14, 2019
3.140
3.280
3.140
3.240
1,525,859
+0.08(+2.53%)
Aug 13, 2019
3.170
3.225
3.140
3.160
458,121
-0.03(-0.94%)
Aug 12, 2019
3.250
3.270
3.180
3.190
629,006
-0.08(-2.45%)
Aug 09, 2019
3.280
3.370
3.260
3.270
590,100
-0.04(-1.21%)
Aug 08, 2019
3.260
3.380
3.260
3.310
957,432
+0.02(+0.61%)
Aug 07, 2019
3.250
3.310
3.175
3.290
1,255,083
+0.01(+0.30%)
Aug 06, 2019
3.200
3.290
3.050
3.280
1,528,924
+0.30(+10.07%)
Aug 05, 2019
3.000
3.020
2.940
2.980
876,720
-0.07(-2.30%)
Aug 02, 2019
3.140
3.150
3.000
3.050
1,024,000
-0.12(-3.79%)
Aug 01, 2019
3.210
3.260
3.140
3.170
791,560
-0.02(-0.63%)
Jul 31, 2019
3.240
3.300
3.190
3.190
1,029,169
-0.06(-1.85%)
Jul 30, 2019
3.250
3.300
3.180
3.250
584,479
+0.01(+0.31%)
Jul 29, 2019
3.210
3.240
3.150
3.240
493,885
+0.04(+1.25%)
Jul 26, 2019
3.300
3.350
3.160
3.200
773,800
-0.10(-3.03%)
Jul 25, 2019
3.270
3.340
3.210
3.300
1,094,778
+0.03(+0.92%)
Jul 24, 2019
3.250
3.280
3.190
3.270
620,105
+0.05(+1.55%)
Jul 23, 2019
3.190
3.250
3.180
3.220
759,562
+0.05(+1.58%)
Jul 22, 2019
3.130
3.210
3.110
3.170
837,710
+0.07(+2.26%)
Jul 19, 2019
3.080
3.140
3.070
3.100
601,500
+0.00(+0.00%)
Jul 18, 2019
3.050
3.130
3.020
3.100
768,594
+0.07(+2.31%)
Jul 17, 2019
2.970
3.080
2.900
3.030
1,144,151
+0.06(+2.02%)
Jul 16, 2019
3.030
3.050
2.940
2.970
1,105,977
-0.07(-2.30%)
Jul 15, 2019
3.020
3.080
2.980
3.040
983,103
+0.02(+0.66%)
Jul 12, 2019
3.200
3.236
2.980
3.020
2,490,800
-0.15(-4.73%)
Jul 11, 2019
3.340
3.370
3.140
3.170
1,835,288
-0.16(-4.80%)
Jul 10, 2019
3.360
3.410
3.320
3.330
1,177,181
-0.02(-0.60%)
Jul 09, 2019
3.350
3.400
3.340
3.350
472,054
+0.03(+0.90%)
Jul 08, 2019
3.400
3.420
3.320
3.320
585,134
-0.07(-2.06%)
Jul 05, 2019
3.410
3.410
3.330
3.390
892,300
-0.02(-0.59%)
Jul 03, 2019
3.400
3.460
3.370
3.410
627,700
+0.03(+0.89%)
Jul 02, 2019
3.400
3.420
3.270
3.380
1,128,549
-0.01(-0.29%)
Jul 01, 2019
3.350
3.410
3.270
3.390
1,438,001
+0.10(+3.04%)
Jun 28, 2019
3.200
3.370
3.160
3.290
6,206,500
+0.11(+3.46%)
Jun 27, 2019
3.110
3.220
3.090
3.180
4,138,488
+0.10(+3.25%)
Jun 26, 2019
3.190
3.200
3.060
3.080
3,609,326
-0.12(-3.75%)
Jun 25, 2019
3.080
3.270
3.020
3.200
4,893,657
+0.18(+5.96%)
Jun 24, 2019
2.900
3.090
2.820
3.020
2,529,945
+0.13(+4.50%)
Jun 21, 2019
2.980
3.000
2.860
2.890
1,541,600
-0.10(-3.34%)
Jun 20, 2019
3.040
3.065
2.980
2.990
988,556
-0.02(-0.66%)
Jun 19, 2019
3.040
3.075
2.980
3.010
984,978
-0.04(-1.31%)
Jun 18, 2019
3.050
3.115
3.020
3.050
884,487
+0.02(+0.66%)
Jun 17, 2019
2.960
3.070
2.960
3.030
572,398
+0.07(+2.36%)
Jun 14, 2019
2.920
3.030
2.890
2.960
653,100
+0.04(+1.37%)
Jun 13, 2019
2.870
2.940
2.830
2.920
526,426
+0.08(+2.82%)
Jun 12, 2019
2.870
2.910
2.820
2.840
408,764
-0.04(-1.39%)
Jun 11, 2019
2.900
2.920
2.820
2.880
581,747
+0.00(+0.00%)
Jun 10, 2019
2.840
2.890
2.821
2.880
484,228
+0.07(+2.49%)
Jun 07, 2019
2.790
2.830
2.770
2.810
375,000
+0.04(+1.44%)
Jun 06, 2019
2.810
2.820
2.750
2.770
516,482
-0.05(-1.77%)
Jun 05, 2019
2.900
2.920
2.780
2.820
624,167
-0.08(-2.76%)
Jun 04, 2019
2.810
2.910
2.810
2.900
588,346
+0.11(+3.94%)
Jun 03, 2019
2.800
2.800
2.710
2.790
663,083
+0.00(+0.00%)
May 31, 2019
2.800
2.800
2.740
2.790
706,700
-0.03(-1.06%)
May 30, 2019
2.830
2.840
2.790
2.820
530,056
+0.00(+0.00%)
May 29, 2019
2.850
2.880
2.800
2.820
791,331
-0.06(-2.08%)
May 28, 2019
2.930
2.940
2.850
2.880
744,565
-0.05(-1.71%)
May 24, 2019
2.870
2.940
2.850
2.930
608,600
+0.09(+3.17%)
May 23, 2019
2.800
2.850
2.760
2.840
490,397
+0.02(+0.71%)
May 22, 2019
2.810
2.850
2.780
2.820
295,227
+0.00(+0.00%)
May 21, 2019
2.760
2.830
2.720
2.820
401,287
+0.07(+2.55%)
May 20, 2019
2.800
2.804
2.700
2.750
595,155
-0.06(-2.14%)
May 17, 2019
2.820
2.940
2.790
2.810
722,300
-0.04(-1.40%)
May 16, 2019
2.850
2.890
2.820
2.850
416,361
-0.01(-0.35%)
May 15, 2019
2.780
2.880
2.750
2.860
609,724
+0.05(+1.78%)
May 14, 2019
2.800
2.835
2.760
2.810
654,139
+0.04(+1.44%)
May 13, 2019
2.840
2.880
2.750
2.770
1,075,157
-0.14(-4.81%)
May 10, 2019
2.960
2.960
2.850
2.910
1,554,700
-0.05(-1.69%)
May 09, 2019
2.940
2.970
2.870
2.960
1,995,412
+0.00(+0.00%)
May 08, 2019
2.980
3.040
2.950
2.960
711,291
-0.04(-1.33%)
May 07, 2019
3.060
3.070
2.950
3.000
1,330,792
-0.05(-1.64%)
May 06, 2019
2.990
3.110
2.970
3.050
839,111
+0.01(+0.33%)
May 03, 2019
3.010
3.055
2.910
3.040
1,294,400
+0.06(+2.01%)
May 02, 2019
2.850
3.050
2.740
2.980
1,833,899
+0.24(+8.76%)
May 01, 2019
2.710
2.790
2.610
2.740
846,877
+0.05(+1.86%)
Apr 30, 2019
2.830
2.830
2.690
2.690
1,095,125
-0.13(-4.61%)
Apr 29, 2019
2.900
2.960
2.790
2.820
694,684
-0.05(-1.74%)
Apr 26, 2019
2.770
2.880
2.710
2.870
641,800
+0.11(+3.99%)
Apr 25, 2019
2.770
2.780
2.700
2.760
570,580
+0.00(+0.00%)
Apr 24, 2019
2.840
2.870
2.750
2.760
441,572
-0.06(-2.13%)
Apr 23, 2019
2.750
2.850
2.670
2.820
600,003
+0.07(+2.55%)
Apr 22, 2019
2.740
2.760
2.650
2.750
776,003
+0.03(+1.10%)
Apr 18, 2019
2.690
2.755
2.600
2.720
649,900
+0.01(+0.37%)
Apr 17, 2019
2.800
2.800
2.660
2.710
1,194,055
-0.07(-2.52%)
Apr 16, 2019
2.790
2.830
2.720
2.780
555,457
+0.00(+0.00%)
Apr 15, 2019
2.840
2.880
2.750
2.780
562,073
-0.06(-2.11%)
Apr 12, 2019
2.900
2.950
2.760
2.840
1,019,200
-0.05(-1.73%)
Apr 11, 2019
2.920
2.940
2.830
2.890
622,353
-0.03(-1.03%)
Apr 10, 2019
2.950
2.990
2.900
2.920
469,567
-0.01(-0.34%)
Apr 09, 2019
2.990
3.040
2.900
2.930
871,731
-0.06(-2.01%)
Apr 08, 2019
3.000
3.010
2.910
2.990
614,289
-0.02(-0.66%)
Apr 05, 2019
2.890
3.040
2.861
3.010
906,500
+0.15(+5.24%)
Apr 04, 2019
2.920
2.950
2.790
2.860
1,381,611
-0.06(-2.05%)
Apr 03, 2019
3.060
3.060
2.900
2.920
815,299
-0.10(-3.31%)
Apr 02, 2019
2.960
3.060
2.870
3.020
839,915
+0.06(+2.03%)
Apr 01, 2019
3.050
3.100
2.940
2.960
803,510
-0.07(-2.31%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
Mar 01, 2019
3.640
3.800
3.580
3.720
1,701,600
+0.13(+3.62%)
Feb 28, 2019
3.800
3.800
3.520
3.590
1,853,931
-0.14(-3.75%)
Feb 27, 2019
3.730
3.780
3.650
3.730
1,988,290
+0.08(+2.19%)
Feb 26, 2019
3.520
3.720
3.520
3.650
1,798,267
+0.09(+2.53%)
Feb 25, 2019
3.300
3.570
3.290
3.560
1,803,088
+0.34(+10.56%)
Feb 22, 2019
3.210
3.260
3.180
3.220
546,500
+0.01(+0.31%)
Feb 21, 2019
3.210
3.260
3.140
3.210
520,943
+0.01(+0.31%)
Feb 20, 2019
3.240
3.252
3.180
3.200
421,008
-0.03(-0.93%)
Feb 19, 2019
3.200
3.300
3.180
3.230
589,518
+0.03(+0.94%)
Feb 15, 2019
3.120
3.220
3.110
3.200
486,700
+0.09(+2.89%)
Feb 14, 2019
3.130
3.170
3.090
3.110
362,969
-0.04(-1.27%)
Feb 13, 2019
3.180
3.230
3.130
3.150
316,707
-0.01(-0.32%)
Feb 12, 2019
3.190
3.240
3.125
3.160
387,723
-0.01(-0.32%)
Feb 11, 2019
3.120
3.190
3.100
3.170
458,400
+0.05(+1.60%)
Feb 08, 2019
3.160
3.165
3.050
3.120
668,000
-0.03(-0.95%)
Feb 07, 2019
3.270
3.320
3.150
3.150
651,268
-0.16(-4.83%)
Feb 06, 2019
3.240
3.350
3.240
3.310
793,100
+0.08(+2.48%)
Feb 05, 2019
3.070
3.290
3.070
3.230
1,059,002
+0.16(+5.21%)
Feb 04, 2019
3.070
3.120
3.045
3.070
492,237
+0.00(+0.00%)
Feb 01, 2019
3.010
3.080
2.990
3.070
535,400
+0.05(+1.66%)
Jan 31, 2019
2.970
3.050
2.970
3.020
452,242
+0.03(+1.00%)
Jan 30, 2019
3.010
3.060
2.950
2.990
538,601
-0.01(-0.33%)
Jan 29, 2019
3.000
3.025
2.960
3.000
345,546
+0.00(+0.00%)
Jan 28, 2019
3.070
3.070
2.930
3.000
549,663
-0.06(-1.96%)
Jan 25, 2019
3.050
3.090
3.020
3.060
501,000
+0.04(+1.32%)
Jan 24, 2019
2.960
3.030
2.950
3.020
400,247
+0.05(+1.68%)
Jan 23, 2019
3.000
3.040
2.900
2.970
542,960
-0.03(-1.00%)
Jan 22, 2019
3.050
3.076
2.930
3.000
618,407
-0.07(-2.28%)
Jan 18, 2019
3.030
3.080
2.990
3.070
460,700
+0.05(+1.66%)
Jan 17, 2019
3.010
3.080
3.000
3.020
482,877
+0.01(+0.33%)
Jan 16, 2019
3.080
3.120
2.990
3.010
429,241
-0.06(-1.95%)
Jan 15, 2019
3.030
3.090
2.960
3.070
679,597
+0.05(+1.66%)
Jan 14, 2019
3.090
3.120
3.010
3.020
775,677
-0.09(-2.89%)
Jan 11, 2019
3.100
3.150
3.060
3.110
433,400
-0.02(-0.64%)
Jan 10, 2019
3.110
3.180
3.070
3.130
618,742
-0.01(-0.32%)
Jan 09, 2019
3.160
3.200
3.130
3.140
736,859
+0.00(+0.00%)
Jan 08, 2019
3.100
3.160
3.040
3.140
1,061,941
+0.08(+2.61%)
Jan 07, 2019
2.970
3.112
2.959
3.060
1,059,759
+0.13(+4.44%)
Jan 04, 2019
2.800
2.945
2.795
2.930
972,000
+0.18(+6.55%)
Jan 03, 2019
2.820
2.877
2.720
2.750
952,338
-0.09(-3.17%)
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
.