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
Ardelyx Inc
(NQ:
ARDX
)
6.860
+0.080 (+1.18%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2020
6.470
6.470
6.470
709,256
-0.26(-3.86%)
Dec 30, 2020
6.600
6.810
6.550
6.730
709,256
+0.13(+1.97%)
Dec 29, 2020
6.830
6.890
6.460
6.600
409,774
-0.22(-3.15%)
Dec 28, 2020
6.900
6.910
6.760
6.815
572,955
-0.06(-0.94%)
Dec 24, 2020
6.920
7.031
6.800
6.880
242,100
-0.06(-0.86%)
Dec 23, 2020
7.050
7.050
6.680
6.940
609,226
-0.07(-1.00%)
Dec 22, 2020
6.940
7.220
6.900
7.010
1,100,946
+0.02(+0.36%)
Dec 21, 2020
6.900
7.100
6.750
6.985
624,354
+0.04(+0.50%)
Dec 18, 2020
7.020
7.110
6.870
6.950
2,202,700
-0.11(-1.56%)
Dec 17, 2020
7.100
7.160
6.850
7.060
933,398
-0.04(-0.56%)
Dec 16, 2020
7.070
7.190
6.910
7.100
1,357,842
+0.09(+1.28%)
Dec 15, 2020
7.010
7.040
6.640
7.010
968,775
+0.13(+1.89%)
Dec 14, 2020
7.170
7.350
6.840
6.880
2,722,541
+0.20(+2.99%)
Dec 11, 2020
6.800
7.300
6.560
6.680
2,317,900
+0.78(+13.22%)
Dec 10, 2020
5.850
5.920
5.770
5.900
509,799
+0.01(+0.17%)
Dec 09, 2020
6.390
6.400
5.770
5.890
473,253
-0.43(-6.80%)
Dec 08, 2020
6.260
6.340
6.095
6.320
417,078
+0.01(+0.16%)
Dec 07, 2020
6.400
6.470
6.170
6.310
523,496
-0.01(-0.16%)
Dec 04, 2020
6.200
6.410
6.150
6.320
905,400
+0.28(+4.64%)
Dec 03, 2020
6.100
6.130
6.000
6.040
389,909
-0.06(-0.98%)
Dec 02, 2020
6.070
6.160
6.000
6.100
246,021
-0.03(-0.49%)
Dec 01, 2020
6.330
6.380
6.100
6.130
448,636
-0.17(-2.70%)
Nov 30, 2020
6.290
6.350
6.140
6.300
442,622
-0.01(-0.16%)
Nov 27, 2020
6.000
6.310
5.989
6.310
338,200
+0.27(+4.47%)
Nov 25, 2020
5.940
6.080
5.906
6.040
420,600
+0.08(+1.34%)
Nov 24, 2020
6.020
6.190
5.885
5.960
726,302
+0.03(+0.51%)
Nov 23, 2020
5.770
6.030
5.620
5.930
645,255
+0.28(+4.96%)
Nov 20, 2020
5.640
5.670
5.520
5.650
303,800
-0.06(-1.05%)
Nov 19, 2020
5.630
5.760
5.630
5.710
279,252
+0.08(+1.42%)
Nov 18, 2020
5.700
5.760
5.610
5.630
222,871
-0.05(-0.88%)
Nov 17, 2020
5.810
5.845
5.610
5.680
246,290
-0.15(-2.57%)
Nov 16, 2020
5.920
5.940
5.760
5.830
325,521
+0.04(+0.69%)
Nov 13, 2020
5.720
5.820
5.620
5.790
281,700
+0.09(+1.58%)
Nov 12, 2020
5.700
5.830
5.600
5.700
286,854
-0.08(-1.38%)
Nov 11, 2020
5.910
5.950
5.700
5.780
333,849
-0.06(-1.03%)
Nov 10, 2020
5.770
5.900
5.510
5.840
1,119,448
+0.22(+3.91%)
Nov 09, 2020
5.680
5.820
5.540
5.620
374,978
+0.26(+4.85%)
Nov 06, 2020
5.740
5.740
5.330
5.360
291,800
-0.40(-6.94%)
Nov 05, 2020
5.700
5.890
5.420
5.760
453,835
+0.03(+0.52%)
Nov 04, 2020
5.340
5.800
5.340
5.730
469,109
+0.37(+6.90%)
Nov 03, 2020
5.230
5.430
5.110
5.360
372,130
+0.17(+3.28%)
Nov 02, 2020
5.120
5.260
5.010
5.190
494,771
+0.08(+1.57%)
Oct 30, 2020
5.210
5.220
5.060
5.110
341,700
-0.12(-2.29%)
Oct 29, 2020
5.060
5.290
4.960
5.230
316,606
+0.18(+3.56%)
Oct 28, 2020
5.130
5.210
5.040
5.050
288,625
-0.23(-4.36%)
Oct 27, 2020
5.040
5.430
5.010
5.280
458,290
+0.22(+4.35%)
Oct 26, 2020
5.120
5.260
5.025
5.060
237,919
-0.10(-1.94%)
Oct 23, 2020
5.340
5.445
5.110
5.160
211,700
-0.13(-2.46%)
Oct 22, 2020
5.170
5.350
5.010
5.290
966,423
+0.17(+3.32%)
Oct 21, 2020
5.240
5.340
5.070
5.120
380,695
-0.16(-3.03%)
Oct 20, 2020
5.500
5.630
5.250
5.280
403,217
-0.21(-3.74%)
Oct 19, 2020
5.620
5.670
5.430
5.485
347,278
-0.23(-4.11%)
Oct 16, 2020
5.680
5.910
5.680
5.720
284,900
+0.00(+0.00%)
Oct 15, 2020
5.530
5.740
5.530
5.720
301,454
+0.08(+1.51%)
Oct 14, 2020
5.620
5.920
5.570
5.635
316,147
+0.05(+0.99%)
Oct 13, 2020
5.630
5.680
5.540
5.580
235,855
-0.07(-1.24%)
Oct 12, 2020
5.800
5.860
5.620
5.650
433,519
-0.14(-2.42%)
Oct 09, 2020
5.790
5.820
5.520
5.790
187,700
+0.00(+0.00%)
Oct 08, 2020
5.830
5.880
5.650
5.790
241,967
+0.05(+0.87%)
Oct 07, 2020
5.600
5.780
5.580
5.740
269,612
+0.17(+3.05%)
Oct 06, 2020
5.620
5.760
5.550
5.570
353,703
-0.02(-0.45%)
Oct 05, 2020
5.300
5.640
5.300
5.595
497,813
+0.34(+6.47%)
Oct 02, 2020
5.280
5.420
5.200
5.255
335,800
-0.17(-3.22%)
Oct 01, 2020
5.250
5.500
5.250
5.430
388,658
+0.18(+3.43%)
Sep 30, 2020
5.320
5.420
5.220
5.250
406,106
-0.04(-0.76%)
Sep 29, 2020
5.360
5.395
5.205
5.290
431,617
-0.05(-0.94%)
Sep 28, 2020
5.410
5.495
5.294
5.340
300,486
-0.05(-0.93%)
Sep 25, 2020
5.310
5.520
5.250
5.390
379,700
+0.07(+1.32%)
Sep 24, 2020
5.520
5.600
5.220
5.320
777,005
-0.23(-4.14%)
Sep 23, 2020
5.680
5.790
5.520
5.550
636,506
-0.12(-2.12%)
Sep 22, 2020
5.770
5.890
5.581
5.670
557,928
-0.06(-1.05%)
Sep 21, 2020
5.980
6.060
5.690
5.730
892,654
-0.33(-5.45%)
Sep 18, 2020
6.060
6.060
5.770
6.060
2,109,700
+0.06(+1.00%)
Sep 17, 2020
6.220
6.220
5.790
6.000
927,337
-0.19(-3.07%)
Sep 16, 2020
6.050
6.510
6.040
6.190
1,150,694
+0.10(+1.64%)
Sep 15, 2020
5.310
6.220
5.250
6.090
1,519,141
-0.16(-2.48%)
Sep 14, 2020
6.000
6.260
5.980
6.245
695,558
+0.36(+6.03%)
Sep 11, 2020
5.910
6.030
5.790
5.890
343,500
+0.02(+0.34%)
Sep 10, 2020
5.800
6.050
5.800
5.870
454,200
+0.06(+1.03%)
Sep 09, 2020
5.940
6.070
5.770
5.810
389,943
-0.09(-1.53%)
Sep 08, 2020
5.660
6.000
5.580
5.900
384,716
+0.13(+2.25%)
Sep 04, 2020
5.870
5.900
5.500
5.770
659,700
-0.04(-0.69%)
Sep 03, 2020
5.590
5.860
5.470
5.810
809,985
+0.19(+3.38%)
Sep 02, 2020
5.460
5.660
5.410
5.620
359,917
+0.12(+2.18%)
Sep 01, 2020
5.700
5.730
5.380
5.500
520,798
-0.24(-4.18%)
Aug 31, 2020
5.620
5.795
5.560
5.740
419,336
+0.11(+1.95%)
Aug 28, 2020
5.530
5.640
5.480
5.630
303,800
+0.09(+1.62%)
Aug 27, 2020
5.620
5.620
5.420
5.540
421,057
-0.08(-1.51%)
Aug 26, 2020
5.730
5.820
5.580
5.625
258,328
-0.14(-2.51%)
Aug 25, 2020
5.650
5.780
5.560
5.770
161,166
+0.11(+1.94%)
Aug 24, 2020
6.000
6.020
5.610
5.660
437,258
-0.25(-4.31%)
Aug 21, 2020
5.900
5.970
5.840
5.915
322,800
-0.04(-0.59%)
Aug 20, 2020
5.750
6.020
5.720
5.950
263,768
+0.13(+2.23%)
Aug 19, 2020
5.810
5.920
5.720
5.820
281,589
-0.00(-0.09%)
Aug 18, 2020
5.900
5.910
5.750
5.825
303,638
-0.08(-1.44%)
Aug 17, 2020
5.630
5.930
5.620
5.910
517,342
+0.30(+5.35%)
Aug 14, 2020
5.670
5.730
5.581
5.610
321,700
-0.07(-1.32%)
Aug 13, 2020
5.700
5.780
5.610
5.685
334,476
-0.05(-0.79%)
Aug 12, 2020
5.630
5.760
5.590
5.730
393,257
+0.15(+2.69%)
Aug 11, 2020
5.770
5.819
5.560
5.580
420,717
-0.11(-1.93%)
Aug 10, 2020
5.780
5.910
5.670
5.690
415,031
-0.09(-1.56%)
Aug 07, 2020
5.600
5.865
5.531
5.780
321,200
+0.14(+2.48%)
Aug 06, 2020
5.690
5.750
5.420
5.640
568,453
-0.09(-1.57%)
Aug 05, 2020
5.750
5.790
5.610
5.730
1,068,900
+0.05(+0.88%)
Aug 04, 2020
5.930
5.940
5.580
5.680
471,634
-0.25(-4.14%)
Aug 03, 2020
5.710
5.935
5.480
5.925
804,696
+0.27(+4.87%)
Jul 31, 2020
5.780
5.780
5.460
5.650
777,900
-0.12(-2.08%)
Jul 30, 2020
5.820
5.920
5.720
5.770
509,325
-0.10(-1.70%)
Jul 29, 2020
6.160
6.180
5.830
5.870
497,646
-0.26(-4.24%)
Jul 28, 2020
6.490
6.490
6.110
6.130
467,851
-0.40(-6.05%)
Jul 27, 2020
6.330
6.540
6.250
6.525
378,401
+0.21(+3.24%)
Jul 24, 2020
6.540
6.570
6.230
6.320
501,400
-0.25(-3.81%)
Jul 23, 2020
6.730
6.770
6.520
6.570
280,228
-0.17(-2.45%)
Jul 22, 2020
6.860
6.930
6.640
6.735
350,958
-0.14(-2.11%)
Jul 21, 2020
6.950
6.970
6.520
6.880
563,580
+0.01(+0.15%)
Jul 20, 2020
6.840
7.005
6.765
6.870
337,828
+0.06(+0.88%)
Jul 17, 2020
6.570
7.056
6.563
6.810
585,800
+0.26(+3.97%)
Jul 16, 2020
6.540
6.600
6.350
6.550
388,190
-0.06(-0.91%)
Jul 15, 2020
6.550
6.720
6.320
6.610
543,250
+0.22(+3.44%)
Jul 14, 2020
6.230
6.400
6.090
6.390
568,818
+0.21(+3.40%)
Jul 13, 2020
6.440
6.510
6.150
6.180
714,631
-0.24(-3.74%)
Jul 10, 2020
6.620
6.680
6.420
6.420
423,100
-0.19(-2.80%)
Jul 09, 2020
7.040
7.140
6.560
6.605
836,457
-0.44(-6.31%)
Jul 08, 2020
6.970
7.050
6.750
7.050
610,229
+0.04(+0.57%)
Jul 07, 2020
7.000
7.150
6.920
7.010
474,782
-0.06(-0.85%)
Jul 06, 2020
7.110
7.190
6.920
7.070
600,663
+0.05(+0.71%)
Jul 02, 2020
6.850
7.120
6.680
7.020
598,200
+0.19(+2.78%)
Jul 01, 2020
6.880
6.990
6.680
6.830
655,321
-0.09(-1.30%)
Jun 30, 2020
6.570
6.930
6.440
6.920
896,327
+0.34(+5.17%)
Jun 29, 2020
6.750
6.790
6.390
6.580
968,422
+0.19(+2.97%)
Jun 26, 2020
6.840
7.000
6.350
6.390
3,458,400
-0.53(-7.66%)
Jun 25, 2020
6.820
7.170
6.720
6.920
908,557
+0.22(+3.28%)
Jun 24, 2020
6.900
7.160
6.610
6.700
490,871
-0.31(-4.42%)
Jun 23, 2020
7.150
7.220
6.990
7.010
391,217
-0.11(-1.54%)
Jun 22, 2020
6.810
7.150
6.600
7.120
693,516
+0.32(+4.71%)
Jun 19, 2020
6.960
7.180
6.800
6.800
3,585,200
-0.12(-1.73%)
Jun 18, 2020
6.800
6.950
6.760
6.920
521,594
+0.03(+0.44%)
Jun 17, 2020
6.780
7.040
6.663
6.890
459,490
+0.12(+1.77%)
Jun 16, 2020
6.730
6.950
6.580
6.770
604,429
+0.18(+2.73%)
Jun 15, 2020
6.370
6.610
6.230
6.590
802,731
+0.00(+0.00%)
Jun 12, 2020
6.340
6.590
6.280
6.590
763,400
+0.37(+5.95%)
Jun 11, 2020
6.820
6.850
6.210
6.220
1,383,338
-0.93(-13.01%)
Jun 10, 2020
7.350
7.460
7.090
7.150
305,042
-0.16(-2.19%)
Jun 09, 2020
7.330
7.505
7.060
7.310
366,638
-0.04(-0.54%)
Jun 08, 2020
6.970
7.570
6.930
7.350
456,534
+0.43(+6.21%)
Jun 05, 2020
7.100
7.190
6.720
6.920
583,000
-0.01(-0.14%)
Jun 04, 2020
7.050
7.130
6.700
6.930
869,287
-0.06(-0.86%)
Jun 03, 2020
7.270
7.470
6.960
6.990
494,056
-0.33(-4.51%)
Jun 02, 2020
7.230
7.345
6.900
7.320
553,415
+0.16(+2.23%)
Jun 01, 2020
7.390
7.510
7.140
7.160
547,661
-0.17(-2.32%)
May 29, 2020
7.200
7.430
6.940
7.330
1,708,400
+0.13(+1.81%)
May 28, 2020
7.520
7.660
7.110
7.200
420,278
-0.31(-4.13%)
May 27, 2020
7.740
7.890
7.120
7.510
495,279
-0.16(-2.09%)
May 26, 2020
8.100
8.330
7.650
7.670
669,140
-0.19(-2.42%)
May 22, 2020
7.760
7.910
7.620
7.860
277,500
+0.11(+1.42%)
May 21, 2020
8.100
8.135
7.450
7.750
536,680
-0.36(-4.44%)
May 20, 2020
7.790
8.180
7.660
8.110
1,364,081
+0.45(+5.87%)
May 19, 2020
7.800
8.110
7.650
7.660
1,144,319
-0.04(-0.52%)
May 18, 2020
7.600
7.815
7.420
7.700
513,130
+0.28(+3.77%)
May 15, 2020
7.160
7.485
6.940
7.420
370,800
+0.23(+3.20%)
May 14, 2020
7.150
7.295
6.880
7.190
489,288
-0.14(-1.91%)
May 13, 2020
7.530
7.670
7.120
7.330
521,878
-0.25(-3.30%)
May 12, 2020
8.130
8.130
7.540
7.580
883,840
-0.49(-6.07%)
May 11, 2020
7.340
8.100
7.340
8.070
1,345,438
+0.69(+9.35%)
May 08, 2020
7.260
7.750
7.034
7.380
633,300
+0.17(+2.36%)
May 07, 2020
7.280
7.470
7.140
7.210
439,031
-0.01(-0.14%)
May 06, 2020
7.040
7.360
7.040
7.220
429,047
+0.15(+2.12%)
May 05, 2020
7.070
7.180
6.830
7.070
646,226
+0.10(+1.43%)
May 04, 2020
6.560
7.050
6.470
6.970
484,028
+0.53(+8.23%)
May 01, 2020
6.690
6.690
5.800
6.440
979,300
-0.14(-2.13%)
Apr 30, 2020
7.650
7.680
6.560
6.580
929,895
-1.08(-14.10%)
Apr 29, 2020
7.610
7.800
7.500
7.660
556,739
+0.21(+2.82%)
Apr 28, 2020
7.660
7.660
7.290
7.450
559,537
-0.07(-0.93%)
Apr 27, 2020
7.550
7.690
7.305
7.520
708,182
-0.01(-0.13%)
Apr 24, 2020
7.240
7.550
7.160
7.530
603,200
+0.39(+5.46%)
Apr 23, 2020
6.840
7.250
6.840
7.140
628,899
+0.32(+4.69%)
Apr 22, 2020
6.960
7.000
6.780
6.820
453,641
+0.05(+0.74%)
Apr 21, 2020
6.820
6.990
6.510
6.770
1,109,168
-0.05(-0.73%)
Apr 20, 2020
6.840
7.075
6.620
6.820
725,519
-0.22(-3.12%)
Apr 17, 2020
7.200
7.200
6.520
7.040
910,700
+0.16(+2.33%)
Apr 16, 2020
7.030
7.050
6.720
6.880
803,212
+0.19(+2.84%)
Apr 15, 2020
7.030
7.030
6.410
6.690
785,401
-0.15(-2.19%)
Apr 14, 2020
6.500
6.930
6.430
6.840
882,251
+0.59(+9.44%)
Apr 13, 2020
6.060
6.330
5.910
6.250
422,123
+0.19(+3.14%)
Apr 09, 2020
5.850
6.170
5.720
6.060
897,700
+0.35(+6.13%)
Apr 08, 2020
5.460
5.770
5.405
5.710
357,208
+0.34(+6.33%)
Apr 07, 2020
5.790
5.822
5.360
5.370
447,258
-0.34(-5.95%)
Apr 06, 2020
6.000
6.000
5.600
5.710
528,270
-0.04(-0.70%)
Apr 03, 2020
5.720
5.850
5.360
5.750
471,900
-0.01(-0.17%)
Apr 02, 2020
5.300
5.780
5.240
5.760
614,850
+0.38(+7.06%)
Apr 01, 2020
5.440
5.670
5.310
5.380
919,121
-0.30(-5.36%)
Mar 31, 2020
5.760
5.830
5.370
5.685
741,572
-0.08(-1.47%)
Mar 30, 2020
5.700
5.860
5.510
5.770
687,045
+0.18(+3.22%)
Mar 27, 2020
5.810
6.050
5.570
5.590
737,200
-0.41(-6.83%)
Mar 26, 2020
5.710
6.240
5.650
6.000
910,002
+0.34(+6.01%)
Mar 25, 2020
5.960
6.320
5.580
5.660
857,020
-0.30(-5.03%)
Mar 24, 2020
6.100
6.300
5.580
5.960
753,686
+0.20(+3.47%)
Mar 23, 2020
5.420
5.850
5.110
5.760
1,177,601
+0.43(+8.07%)
Mar 20, 2020
4.890
5.650
4.810
5.330
2,382,800
+0.32(+6.39%)
Mar 19, 2020
4.550
5.290
4.400
5.010
701,097
+0.47(+10.35%)
Mar 18, 2020
4.720
4.980
4.220
4.540
779,809
-0.38(-7.72%)
Mar 17, 2020
4.450
4.980
4.380
4.920
831,028
+0.57(+13.10%)
Mar 16, 2020
4.340
5.000
4.280
4.350
1,252,220
-0.94(-17.77%)
Mar 13, 2020
5.560
5.810
5.050
5.290
1,186,000
+0.06(+1.15%)
Mar 12, 2020
5.500
5.780
5.200
5.230
1,036,123
-0.75(-12.54%)
Mar 11, 2020
6.250
6.270
5.820
5.980
1,063,454
-0.26(-4.17%)
Mar 10, 2020
6.310
6.470
5.990
6.240
695,462
+0.14(+2.30%)
Mar 09, 2020
6.040
6.160
5.590
6.100
1,236,715
-0.16(-2.56%)
Mar 06, 2020
6.330
6.470
6.040
6.260
909,300
-0.32(-4.86%)
Mar 05, 2020
6.800
6.920
6.380
6.580
1,093,803
-0.40(-5.73%)
Mar 04, 2020
7.040
7.290
6.870
6.980
376,785
+0.03(+0.43%)
Mar 03, 2020
7.190
7.410
6.870
6.950
750,261
-0.25(-3.47%)
Mar 02, 2020
6.970
7.220
6.800
7.200
884,311
+0.28(+4.05%)
Feb 28, 2020
6.380
6.950
6.310
6.920
890,900
+0.24(+3.59%)
Feb 27, 2020
6.600
7.020
6.280
6.680
835,389
-0.16(-2.34%)
Feb 26, 2020
7.010
7.350
6.730
6.840
978,837
-0.15(-2.15%)
Feb 25, 2020
7.650
7.780
6.970
6.990
984,470
-0.63(-8.27%)
Feb 24, 2020
7.830
8.140
7.450
7.620
1,030,576
-0.40(-4.99%)
Feb 21, 2020
8.770
8.790
7.925
8.020
1,490,600
-0.77(-8.76%)
Feb 20, 2020
8.270
8.815
8.250
8.790
1,010,280
+0.50(+6.03%)
Feb 19, 2020
8.000
8.300
7.870
8.290
1,088,093
+0.33(+4.15%)
Feb 18, 2020
7.340
8.070
7.280
7.960
1,441,221
+0.76(+10.56%)
Feb 14, 2020
7.640
7.730
7.135
7.200
810,100
-0.48(-6.25%)
Feb 13, 2020
7.850
7.950
7.410
7.680
722,720
-0.12(-1.54%)
Feb 12, 2020
7.800
8.100
7.590
7.800
1,625,406
+0.37(+4.98%)
Feb 11, 2020
7.400
7.650
7.280
7.430
465,247
+0.10(+1.36%)
Feb 10, 2020
7.330
7.580
7.210
7.330
1,810,714
+0.15(+2.09%)
Feb 07, 2020
7.300
7.310
6.990
7.180
487,000
-0.11(-1.51%)
Feb 06, 2020
7.360
7.370
7.090
7.290
695,106
-0.05(-0.68%)
Feb 05, 2020
7.330
7.470
7.160
7.340
499,743
+0.00(+0.00%)
Feb 04, 2020
7.310
7.490
7.150
7.340
359,097
+0.09(+1.24%)
Feb 03, 2020
7.090
7.275
7.040
7.250
849,652
+0.17(+2.40%)
Jan 31, 2020
6.910
7.200
6.660
7.080
863,200
+0.17(+2.46%)
Jan 30, 2020
7.210
7.210
6.820
6.910
531,412
-0.32(-4.43%)
Jan 29, 2020
7.320
7.630
7.215
7.230
1,100,790
-0.07(-0.96%)
Jan 28, 2020
7.370
7.490
7.160
7.300
383,298
-0.02(-0.27%)
Jan 27, 2020
7.030
7.537
6.970
7.320
585,927
+0.23(+3.24%)
Jan 24, 2020
7.280
7.320
7.040
7.090
529,500
-0.13(-1.80%)
Jan 23, 2020
7.060
7.260
6.970
7.220
421,154
+0.08(+1.19%)
Jan 22, 2020
7.160
7.280
7.070
7.135
1,059,378
-0.04(-0.49%)
Jan 21, 2020
7.220
7.280
6.990
7.170
508,223
+0.03(+0.42%)
Jan 17, 2020
7.230
7.400
7.115
7.140
466,900
-0.03(-0.42%)
Jan 16, 2020
7.200
7.355
7.120
7.170
231,156
+0.00(+0.00%)
Jan 15, 2020
7.220
7.354
7.100
7.170
388,808
-0.04(-0.62%)
Jan 14, 2020
6.850
7.500
6.820
7.215
1,380,542
+0.40(+5.87%)
Jan 13, 2020
7.130
7.265
6.790
6.815
1,145,612
-0.31(-4.42%)
Jan 10, 2020
7.620
7.620
7.100
7.130
608,100
-0.48(-6.25%)
Jan 09, 2020
7.640
7.740
7.490
7.605
421,060
-0.02(-0.33%)
Jan 08, 2020
7.620
7.670
7.385
7.630
589,170
+0.01(+0.20%)
Jan 07, 2020
7.510
7.630
7.350
7.615
492,325
+0.11(+1.40%)
Jan 06, 2020
7.230
7.530
6.970
7.510
692,311
+0.27(+3.73%)
Jan 03, 2020
7.340
7.360
7.120
7.240
761,500
-0.11(-1.50%)
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
.