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
Paratek Pharma Inc
(NQ:
PRTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2023
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
4.080
4.140
4.010
4.030
638,900
-0.06(-1.47%)
Dec 30, 2019
4.330
4.500
4.060
4.090
1,164,937
-0.24(-5.54%)
Dec 27, 2019
4.400
4.530
4.290
4.330
1,212,100
-0.09(-2.04%)
Dec 26, 2019
4.500
4.550
4.310
4.420
831,006
-0.08(-1.78%)
Dec 24, 2019
4.390
4.560
4.350
4.500
1,534,700
+0.11(+2.51%)
Dec 23, 2019
4.090
4.490
4.010
4.390
2,948,799
+0.36(+8.93%)
Dec 20, 2019
3.900
4.140
3.800
4.030
4,284,100
+0.13(+3.33%)
Dec 19, 2019
4.310
4.320
3.690
3.900
22,496,424
+0.95(+32.20%)
Dec 18, 2019
3.080
3.090
2.920
2.950
698,973
-0.15(-4.84%)
Dec 17, 2019
3.190
3.270
2.970
3.100
383,696
-0.10(-3.13%)
Dec 16, 2019
3.290
3.340
3.180
3.200
246,914
-0.07(-2.14%)
Dec 13, 2019
3.100
3.290
3.090
3.270
535,200
+0.17(+5.48%)
Dec 12, 2019
3.100
3.170
3.040
3.100
1,123,003
-0.02(-0.64%)
Dec 11, 2019
3.120
3.180
3.100
3.120
254,356
+0.01(+0.32%)
Dec 10, 2019
3.070
3.160
2.950
3.110
791,446
+0.04(+1.30%)
Dec 09, 2019
3.080
3.140
3.060
3.070
435,643
+0.01(+0.33%)
Dec 06, 2019
3.000
3.190
2.980
3.060
1,101,700
+0.06(+2.00%)
Dec 05, 2019
3.040
3.060
3.000
3.000
313,753
-0.04(-1.32%)
Dec 04, 2019
2.950
3.070
2.930
3.040
281,580
+0.08(+2.70%)
Dec 03, 2019
3.020
3.075
2.900
2.960
227,584
-0.09(-2.95%)
Dec 02, 2019
2.930
3.110
2.900
3.050
853,993
+0.12(+4.10%)
Nov 29, 2019
3.010
3.040
2.900
2.930
222,200
-0.07(-2.33%)
Nov 27, 2019
2.950
3.040
2.870
3.000
393,100
+0.06(+1.87%)
Nov 26, 2019
3.010
3.050
2.940
2.945
383,818
-0.06(-1.83%)
Nov 25, 2019
3.060
3.120
2.960
3.000
463,362
-0.06(-1.96%)
Nov 22, 2019
3.110
3.170
3.030
3.060
556,300
-0.05(-1.61%)
Nov 21, 2019
3.040
3.150
2.950
3.110
317,913
+0.11(+3.67%)
Nov 20, 2019
3.050
3.180
2.900
3.000
628,769
-0.07(-2.28%)
Nov 19, 2019
3.130
3.240
3.010
3.070
551,527
-0.06(-1.92%)
Nov 18, 2019
3.310
3.350
3.010
3.130
626,862
-0.22(-6.57%)
Nov 15, 2019
3.380
3.480
3.300
3.350
288,500
-0.02(-0.59%)
Nov 14, 2019
3.700
3.700
3.110
3.370
1,142,471
-0.33(-8.92%)
Nov 13, 2019
3.450
3.950
3.420
3.700
906,999
-0.33(-8.19%)
Nov 12, 2019
4.010
4.160
3.960
4.030
185,134
+0.00(+0.00%)
Nov 11, 2019
4.100
4.180
3.970
4.030
258,530
-0.07(-1.71%)
Nov 08, 2019
4.050
4.200
3.840
4.100
303,500
+0.06(+1.49%)
Nov 07, 2019
4.150
4.210
4.010
4.040
433,110
-0.02(-0.49%)
Nov 06, 2019
3.880
4.380
3.720
4.060
1,147,920
+0.10(+2.53%)
Nov 05, 2019
3.200
4.550
2.990
3.960
3,377,983
+0.78(+24.53%)
Nov 04, 2019
3.050
3.190
2.950
3.180
679,174
+0.11(+3.58%)
Nov 01, 2019
2.920
3.090
2.660
3.070
1,598,000
-0.02(-0.65%)
Oct 31, 2019
3.000
3.180
2.880
3.090
964,402
+0.13(+4.39%)
Oct 30, 2019
3.100
3.160
2.860
2.960
583,770
-0.13(-4.21%)
Oct 29, 2019
3.120
3.160
3.030
3.090
453,785
-0.04(-1.28%)
Oct 28, 2019
3.280
3.300
3.100
3.130
568,640
-0.14(-4.28%)
Oct 25, 2019
3.410
3.450
3.255
3.270
352,500
-0.18(-5.22%)
Oct 24, 2019
3.720
3.790
3.420
3.450
370,065
-0.25(-6.76%)
Oct 23, 2019
3.510
3.880
3.480
3.700
787,107
+0.21(+6.02%)
Oct 22, 2019
3.200
3.560
3.100
3.490
677,132
+0.29(+9.06%)
Oct 21, 2019
3.250
3.280
3.100
3.200
282,661
-0.04(-1.23%)
Oct 18, 2019
3.430
3.460
3.090
3.240
531,900
-0.22(-6.36%)
Oct 17, 2019
3.470
3.630
3.420
3.460
238,061
+0.01(+0.29%)
Oct 16, 2019
3.370
3.560
3.350
3.450
1,504,040
+0.10(+2.99%)
Oct 15, 2019
3.200
3.460
3.200
3.350
1,231,819
+0.16(+5.02%)
Oct 14, 2019
3.250
3.250
3.145
3.190
235,457
-0.05(-1.54%)
Oct 11, 2019
3.450
3.460
3.170
3.240
474,400
-0.17(-4.99%)
Oct 10, 2019
3.460
3.495
3.290
3.410
487,253
-0.09(-2.57%)
Oct 09, 2019
3.840
3.840
3.460
3.500
371,208
-0.26(-6.91%)
Oct 08, 2019
3.900
3.935
3.730
3.760
322,440
-0.21(-5.29%)
Oct 07, 2019
3.920
4.000
3.800
3.970
187,317
+0.05(+1.28%)
Oct 04, 2019
3.820
3.940
3.800
3.920
241,100
+0.08(+2.08%)
Oct 03, 2019
4.190
4.230
3.810
3.840
530,087
-0.34(-8.13%)
Oct 02, 2019
4.220
4.290
4.030
4.180
722,156
-0.09(-2.11%)
Oct 01, 2019
4.300
4.520
4.240
4.270
331,853
-0.05(-1.16%)
Sep 30, 2019
4.600
4.600
4.150
4.320
390,236
-0.28(-6.09%)
Sep 27, 2019
4.570
4.750
4.460
4.600
210,900
+0.03(+0.77%)
Sep 26, 2019
4.610
4.690
4.440
4.565
250,190
-0.06(-1.40%)
Sep 25, 2019
4.830
4.900
4.590
4.630
306,889
-0.14(-2.94%)
Sep 24, 2019
4.970
5.020
4.510
4.770
719,184
-0.14(-2.75%)
Sep 23, 2019
4.370
4.930
4.370
4.905
1,008,498
+0.46(+10.22%)
Sep 20, 2019
4.400
4.530
4.330
4.450
507,400
+0.05(+1.14%)
Sep 19, 2019
4.390
4.500
4.330
4.400
212,505
+0.01(+0.23%)
Sep 18, 2019
4.500
4.570
4.255
4.390
379,618
-0.10(-2.23%)
Sep 17, 2019
5.030
5.115
4.480
4.490
488,732
-0.65(-12.65%)
Sep 16, 2019
5.650
5.661
5.050
5.140
414,976
-0.62(-10.76%)
Sep 13, 2019
5.550
5.890
5.400
5.760
973,700
+0.16(+2.86%)
Sep 12, 2019
5.300
5.690
5.090
5.600
1,058,063
+0.25(+4.67%)
Sep 11, 2019
4.950
5.530
4.910
5.350
1,009,709
+0.31(+6.15%)
Sep 10, 2019
4.580
5.130
4.500
5.040
822,464
+0.44(+9.57%)
Sep 09, 2019
3.870
4.650
3.830
4.600
777,733
+0.71(+18.25%)
Sep 06, 2019
3.720
3.920
3.620
3.890
266,900
+0.17(+4.57%)
Sep 05, 2019
3.720
3.800
3.560
3.720
261,589
+0.05(+1.36%)
Sep 04, 2019
3.680
3.750
3.600
3.670
290,533
-0.04(-1.08%)
Sep 03, 2019
3.690
3.750
3.533
3.710
383,103
-0.03(-0.80%)
Aug 30, 2019
3.750
3.800
3.530
3.740
1,022,300
+0.35(+10.32%)
Aug 29, 2019
3.470
3.550
3.360
3.390
232,076
-0.05(-1.45%)
Aug 28, 2019
3.570
3.900
3.400
3.440
421,146
-0.16(-4.44%)
Aug 27, 2019
3.920
3.920
3.530
3.600
318,283
-0.25(-6.49%)
Aug 26, 2019
3.820
3.890
3.770
3.850
304,725
+0.07(+1.85%)
Aug 23, 2019
3.840
3.860
3.680
3.780
279,200
-0.12(-3.08%)
Aug 22, 2019
4.100
4.110
3.810
3.900
308,867
-0.17(-4.18%)
Aug 21, 2019
4.250
4.311
4.020
4.070
302,125
-0.14(-3.33%)
Aug 20, 2019
4.450
4.500
4.200
4.210
304,591
-0.22(-4.97%)
Aug 19, 2019
4.430
4.770
4.380
4.430
533,992
+0.07(+1.61%)
Aug 16, 2019
4.210
4.430
4.199
4.360
294,100
+0.19(+4.56%)
Aug 15, 2019
4.160
4.320
4.093
4.170
321,129
-0.01(-0.24%)
Aug 14, 2019
4.350
4.410
4.080
4.180
511,557
-0.28(-6.28%)
Aug 13, 2019
4.390
4.500
4.260
4.460
207,441
+0.06(+1.36%)
Aug 12, 2019
4.650
4.650
4.320
4.400
319,079
-0.25(-5.38%)
Aug 09, 2019
4.200
4.690
4.190
4.650
644,800
+0.39(+9.15%)
Aug 08, 2019
4.000
4.430
3.870
4.260
1,032,961
+0.09(+2.16%)
Aug 07, 2019
3.200
4.400
3.110
4.170
2,637,102
+1.08(+34.95%)
Aug 06, 2019
3.100
3.230
3.030
3.090
318,533
-0.01(-0.32%)
Aug 05, 2019
2.990
3.150
2.890
3.100
320,789
+0.02(+0.65%)
Aug 02, 2019
3.120
3.120
2.870
3.080
264,000
-0.03(-0.96%)
Aug 01, 2019
3.220
3.320
3.100
3.110
256,529
-0.12(-3.72%)
Jul 31, 2019
3.250
3.390
3.220
3.230
246,517
-0.02(-0.62%)
Jul 30, 2019
3.250
3.370
3.170
3.250
255,429
-0.04(-1.22%)
Jul 29, 2019
3.200
3.310
3.100
3.290
286,703
+0.08(+2.49%)
Jul 26, 2019
3.220
3.300
3.180
3.210
172,500
+0.00(+0.00%)
Jul 25, 2019
3.330
3.345
3.150
3.210
122,285
-0.15(-4.46%)
Jul 24, 2019
3.290
3.360
3.180
3.360
140,086
+0.05(+1.51%)
Jul 23, 2019
3.390
3.500
3.240
3.310
175,628
-0.06(-1.78%)
Jul 22, 2019
3.380
3.460
3.230
3.370
285,153
+0.05(+1.51%)
Jul 19, 2019
3.190
3.330
3.150
3.320
319,700
+0.13(+4.08%)
Jul 18, 2019
3.340
3.360
3.130
3.190
546,003
-0.17(-5.06%)
Jul 17, 2019
3.610
3.670
3.290
3.360
333,665
-0.25(-6.93%)
Jul 16, 2019
3.690
3.710
3.577
3.610
373,172
-0.06(-1.63%)
Jul 15, 2019
3.750
3.840
3.620
3.670
204,948
-0.12(-3.17%)
Jul 12, 2019
3.760
3.900
3.610
3.790
231,400
+0.03(+0.80%)
Jul 11, 2019
3.820
3.850
3.680
3.760
170,158
-0.07(-1.83%)
Jul 10, 2019
3.890
3.920
3.770
3.830
130,771
-0.02(-0.52%)
Jul 09, 2019
3.770
3.900
3.610
3.850
268,711
+0.05(+1.32%)
Jul 08, 2019
3.940
3.940
3.710
3.800
374,309
-0.14(-3.55%)
Jul 05, 2019
3.990
4.040
3.800
3.940
178,400
-0.06(-1.50%)
Jul 03, 2019
4.030
4.090
3.960
4.000
156,700
-0.01(-0.25%)
Jul 02, 2019
4.080
4.097
3.920
4.010
179,243
-0.09(-2.20%)
Jul 01, 2019
4.020
4.150
3.940
4.100
294,247
+0.11(+2.76%)
Jun 28, 2019
3.870
4.010
3.850
3.990
501,700
+0.14(+3.64%)
Jun 27, 2019
3.790
3.880
3.790
3.850
163,778
+0.07(+1.85%)
Jun 26, 2019
3.780
3.890
3.710
3.780
188,877
+0.02(+0.53%)
Jun 25, 2019
3.780
3.870
3.700
3.760
173,673
-0.02(-0.53%)
Jun 24, 2019
3.900
3.900
3.650
3.780
230,583
-0.01(-0.26%)
Jun 21, 2019
3.760
3.810
3.650
3.790
211,600
+0.00(+0.00%)
Jun 20, 2019
3.890
4.040
3.740
3.790
335,149
-0.05(-1.30%)
Jun 19, 2019
3.630
3.850
3.610
3.840
171,370
+0.20(+5.49%)
Jun 18, 2019
3.640
3.700
3.580
3.640
174,778
+0.02(+0.55%)
Jun 17, 2019
3.490
3.680
3.460
3.620
253,607
+0.15(+4.32%)
Jun 14, 2019
3.680
3.680
3.410
3.470
312,200
-0.20(-5.45%)
Jun 13, 2019
3.700
3.700
3.550
3.670
181,309
-0.01(-0.27%)
Jun 12, 2019
3.580
3.780
3.510
3.680
263,731
+0.08(+2.22%)
Jun 11, 2019
3.770
3.880
3.540
3.600
254,752
-0.14(-3.74%)
Jun 10, 2019
3.670
3.770
3.615
3.740
193,902
+0.09(+2.47%)
Jun 07, 2019
3.590
3.710
3.500
3.650
222,000
+0.06(+1.67%)
Jun 06, 2019
3.700
3.710
3.400
3.590
365,160
-0.09(-2.45%)
Jun 05, 2019
3.820
3.880
3.570
3.680
236,571
-0.11(-2.90%)
Jun 04, 2019
3.550
3.790
3.550
3.790
317,975
+0.27(+7.67%)
Jun 03, 2019
3.550
3.650
3.420
3.520
673,182
-0.11(-3.03%)
May 31, 2019
3.800
3.920
3.590
3.630
646,700
-0.27(-6.92%)
May 30, 2019
4.120
4.140
3.750
3.900
461,473
-0.22(-5.34%)
May 29, 2019
4.010
4.180
3.870
4.120
413,073
+0.08(+1.98%)
May 28, 2019
4.190
4.230
4.030
4.040
519,922
-0.14(-3.35%)
May 24, 2019
4.270
4.320
4.107
4.180
207,000
-0.05(-1.18%)
May 23, 2019
4.240
4.330
4.090
4.230
266,710
+0.01(+0.24%)
May 22, 2019
4.360
4.500
4.020
4.220
594,422
-0.17(-3.87%)
May 21, 2019
4.260
4.430
4.140
4.390
344,261
+0.15(+3.54%)
May 20, 2019
4.500
4.600
4.070
4.240
419,699
-0.31(-6.81%)
May 17, 2019
4.450
4.650
4.260
4.550
546,200
+0.03(+0.66%)
May 16, 2019
4.880
4.965
4.470
4.520
420,113
-0.34(-7.00%)
May 15, 2019
4.780
4.900
4.560
4.860
310,330
+0.05(+1.04%)
May 14, 2019
5.030
5.030
4.600
4.810
686,235
-0.16(-3.22%)
May 13, 2019
5.180
5.250
4.950
4.970
312,352
-0.34(-6.40%)
May 10, 2019
5.500
5.580
5.200
5.310
483,500
-0.23(-4.15%)
May 09, 2019
5.300
5.540
5.070
5.540
390,413
+0.43(+8.41%)
May 08, 2019
5.110
5.320
5.080
5.110
260,407
+0.00(+0.00%)
May 07, 2019
5.360
5.400
5.070
5.110
323,010
-0.34(-6.24%)
May 06, 2019
5.220
5.540
5.220
5.450
264,626
+0.09(+1.68%)
May 03, 2019
5.390
5.490
5.330
5.360
184,900
+0.04(+0.75%)
May 02, 2019
5.400
5.470
5.210
5.320
165,143
-0.10(-1.85%)
May 01, 2019
5.520
5.555
5.400
5.420
148,950
-0.09(-1.63%)
Apr 30, 2019
5.640
5.640
5.400
5.510
168,550
-0.10(-1.78%)
Apr 29, 2019
5.560
5.730
5.540
5.610
194,776
+0.07(+1.26%)
Apr 26, 2019
5.410
5.580
5.410
5.540
186,900
+0.13(+2.40%)
Apr 25, 2019
5.570
5.570
5.270
5.410
274,910
-0.18(-3.22%)
Apr 24, 2019
5.700
5.755
5.550
5.590
238,209
-0.11(-1.93%)
Apr 23, 2019
5.450
5.740
5.390
5.700
353,658
+0.27(+4.97%)
Apr 22, 2019
5.560
5.570
5.400
5.430
316,233
-0.14(-2.51%)
Apr 18, 2019
5.640
5.640
5.330
5.570
338,200
+0.00(+0.00%)
Apr 17, 2019
5.960
5.960
5.570
5.570
392,481
-0.36(-6.07%)
Apr 16, 2019
5.940
6.010
5.800
5.930
241,361
+0.01(+0.17%)
Apr 15, 2019
6.310
6.310
5.840
5.920
535,111
-0.40(-6.33%)
Apr 12, 2019
6.200
6.390
6.200
6.320
186,400
+0.14(+2.27%)
Apr 11, 2019
6.140
6.200
6.040
6.180
174,262
+0.04(+0.65%)
Apr 10, 2019
5.920
6.150
5.850
6.140
169,552
+0.21(+3.54%)
Apr 09, 2019
6.180
6.220
5.910
5.930
248,838
-0.28(-4.51%)
Apr 08, 2019
6.250
6.250
6.100
6.210
196,975
-0.07(-1.11%)
Apr 05, 2019
5.990
6.320
5.990
6.280
194,700
+0.30(+5.02%)
Apr 04, 2019
5.920
6.090
5.920
5.980
195,163
+0.08(+1.36%)
Apr 03, 2019
5.740
6.110
5.730
5.900
310,469
+0.18(+3.15%)
Apr 02, 2019
5.650
5.780
5.600
5.720
186,910
+0.07(+1.24%)
Apr 01, 2019
5.400
5.660
5.230
5.650
208,199
+0.29(+5.41%)
Mar 29, 2019
5.440
5.560
5.320
5.360
191,100
-0.03(-0.56%)
Mar 28, 2019
5.380
5.520
5.340
5.390
277,405
+0.01(+0.19%)
Mar 27, 2019
5.510
5.600
5.200
5.380
432,805
-0.15(-2.71%)
Mar 26, 2019
5.750
5.750
5.450
5.530
310,950
-0.18(-3.15%)
Mar 25, 2019
5.810
5.853
5.350
5.710
403,255
-0.06(-1.04%)
Mar 22, 2019
6.230
6.260
5.760
5.770
442,600
-0.51(-8.12%)
Mar 21, 2019
6.200
6.370
6.190
6.280
173,803
+0.04(+0.64%)
Mar 20, 2019
6.230
6.290
5.940
6.240
208,742
+0.02(+0.32%)
Mar 19, 2019
6.250
6.410
6.140
6.220
192,136
-0.03(-0.48%)
Mar 18, 2019
6.100
6.460
5.721
6.250
470,090
-0.15(-2.34%)
Mar 15, 2019
6.470
6.470
6.230
6.400
443,600
-0.06(-0.93%)
Mar 14, 2019
6.450
6.610
6.420
6.460
308,248
+0.00(+0.00%)
Mar 13, 2019
6.320
6.480
6.320
6.460
210,403
+0.14(+2.22%)
Mar 12, 2019
6.170
6.450
6.080
6.320
188,610
+0.16(+2.60%)
Mar 11, 2019
5.860
6.210
5.840
6.160
205,689
+0.32(+5.48%)
Mar 08, 2019
6.120
6.120
5.780
5.840
260,400
-0.34(-5.50%)
Mar 07, 2019
6.260
6.260
5.940
6.180
264,839
-0.02(-0.32%)
Mar 06, 2019
6.620
6.620
6.160
6.200
341,522
-0.43(-6.49%)
Mar 05, 2019
6.810
6.913
6.520
6.630
195,438
-0.16(-2.36%)
Mar 04, 2019
6.630
6.990
6.630
6.790
274,043
+0.19(+2.88%)
Mar 01, 2019
6.520
6.650
6.345
6.600
405,900
+0.12(+1.85%)
Feb 28, 2019
7.050
7.160
6.140
6.480
1,183,598
-0.72(-10.00%)
Feb 27, 2019
7.230
7.340
7.080
7.200
354,865
-0.03(-0.41%)
Feb 26, 2019
7.220
7.310
7.130
7.230
193,801
+0.00(+0.00%)
Feb 25, 2019
7.250
7.390
7.186
7.230
319,217
+0.07(+0.98%)
Feb 22, 2019
7.000
7.200
6.970
7.160
177,900
+0.19(+2.73%)
Feb 21, 2019
7.110
7.150
6.950
6.970
224,962
-0.17(-2.38%)
Feb 20, 2019
7.230
7.294
7.020
7.140
146,015
-0.08(-1.11%)
Feb 19, 2019
7.270
7.380
7.160
7.220
199,651
-0.01(-0.14%)
Feb 15, 2019
7.230
7.345
7.081
7.230
278,100
+0.05(+0.70%)
Feb 14, 2019
7.200
7.319
7.100
7.180
129,445
-0.06(-0.83%)
Feb 13, 2019
7.060
7.330
7.030
7.240
295,380
+0.15(+2.12%)
Feb 12, 2019
7.020
7.120
6.980
7.090
213,412
+0.07(+1.00%)
Feb 11, 2019
6.740
7.030
6.680
7.020
223,752
+0.34(+5.09%)
Feb 08, 2019
6.700
6.780
6.560
6.680
310,500
-0.04(-0.60%)
Feb 07, 2019
7.140
7.140
6.650
6.720
461,255
-0.19(-2.75%)
Feb 06, 2019
6.730
7.050
6.650
6.910
407,179
+0.18(+2.67%)
Feb 05, 2019
6.900
6.950
6.620
6.730
298,709
-0.19(-2.75%)
Feb 04, 2019
6.690
6.950
6.645
6.920
259,066
+0.21(+3.13%)
Feb 01, 2019
6.770
6.820
6.650
6.710
199,700
-0.04(-0.52%)
Jan 31, 2019
6.680
6.860
6.610
6.745
214,938
+0.12(+1.73%)
Jan 30, 2019
6.550
6.740
6.470
6.630
355,164
+0.13(+2.00%)
Jan 29, 2019
6.430
6.570
6.350
6.500
229,806
+0.11(+1.72%)
Jan 28, 2019
6.790
6.835
6.330
6.390
290,811
-0.49(-7.12%)
Jan 25, 2019
6.670
6.890
6.540
6.880
286,300
+0.23(+3.46%)
Jan 24, 2019
6.550
6.710
6.500
6.650
216,987
+0.10(+1.53%)
Jan 23, 2019
6.550
6.700
6.400
6.550
164,969
+0.02(+0.31%)
Jan 22, 2019
6.730
6.754
6.410
6.530
353,804
-0.19(-2.83%)
Jan 18, 2019
6.510
6.810
6.470
6.720
349,800
+0.21(+3.23%)
Jan 17, 2019
6.630
6.660
6.460
6.510
319,896
-0.10(-1.51%)
Jan 16, 2019
6.640
6.695
6.390
6.610
575,655
+0.24(+3.77%)
Jan 15, 2019
6.320
6.450
6.270
6.370
246,081
+0.06(+0.95%)
Jan 14, 2019
6.200
6.410
6.112
6.310
280,485
+0.07(+1.12%)
Jan 11, 2019
6.100
6.290
6.030
6.240
233,300
+0.11(+1.79%)
Jan 10, 2019
6.100
6.180
6.000
6.130
160,425
+0.01(+0.16%)
Jan 09, 2019
6.040
6.260
5.920
6.120
298,772
+0.08(+1.32%)
Jan 08, 2019
5.970
6.172
5.846
6.040
451,378
+0.12(+2.03%)
Jan 07, 2019
5.690
5.990
5.690
5.920
497,577
+0.30(+5.34%)
Jan 04, 2019
5.680
5.800
5.570
5.620
420,800
+0.02(+0.36%)
Jan 03, 2019
5.550
5.990
5.520
5.600
482,276
+0.03(+0.54%)
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
.