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
Daseke Inc
(NQ:
DSKE
)
8.290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 (%)
Feb 28, 2020
3.180
3.490
3.050
3.300
278,100
-0.05(-1.49%)
Feb 27, 2020
3.520
3.720
3.260
3.350
237,451
-0.21(-5.90%)
Feb 26, 2020
3.570
3.710
3.520
3.560
207,018
-0.03(-0.84%)
Feb 25, 2020
3.840
3.870
3.550
3.590
151,798
-0.27(-6.99%)
Feb 24, 2020
4.040
4.090
3.690
3.860
200,684
-0.39(-9.18%)
Feb 21, 2020
4.230
4.427
4.060
4.250
293,300
+0.06(+1.43%)
Feb 20, 2020
4.090
4.240
3.990
4.190
147,083
+0.04(+0.96%)
Feb 19, 2020
4.080
4.250
4.074
4.150
123,445
+0.04(+0.97%)
Feb 18, 2020
3.880
4.200
3.835
4.110
140,964
+0.23(+5.93%)
Feb 14, 2020
4.150
4.250
3.690
3.880
184,000
-0.27(-6.51%)
Feb 13, 2020
4.000
4.240
3.920
4.150
115,579
+0.11(+2.72%)
Feb 12, 2020
3.790
4.350
3.700
4.040
226,502
+0.26(+6.88%)
Feb 11, 2020
3.700
3.800
3.550
3.780
161,475
+0.16(+4.42%)
Feb 10, 2020
3.490
3.790
3.490
3.620
234,760
+0.12(+3.43%)
Feb 07, 2020
3.600
3.770
3.490
3.500
263,900
-0.17(-4.50%)
Feb 06, 2020
3.370
3.690
3.320
3.665
195,000
+0.27(+7.79%)
Feb 05, 2020
3.170
3.400
3.150
3.400
148,574
+0.29(+9.32%)
Feb 04, 2020
3.050
3.130
3.001
3.110
135,267
+0.11(+3.67%)
Feb 03, 2020
3.040
3.100
2.910
3.000
109,869
-0.04(-1.15%)
Jan 31, 2020
2.910
3.040
2.820
3.035
376,500
+0.06(+2.19%)
Jan 30, 2020
2.890
3.011
2.830
2.970
136,417
+0.05(+1.54%)
Jan 29, 2020
3.150
3.150
2.880
2.925
174,161
-0.23(-7.14%)
Jan 28, 2020
3.170
3.250
3.120
3.150
159,486
+0.01(+0.32%)
Jan 27, 2020
3.170
3.250
3.120
3.140
68,586
-0.11(-3.38%)
Jan 24, 2020
3.200
3.260
3.110
3.250
145,500
+0.03(+0.93%)
Jan 23, 2020
3.220
3.270
3.190
3.220
86,711
-0.03(-0.92%)
Jan 22, 2020
3.350
3.380
3.230
3.250
50,553
-0.06(-1.81%)
Jan 21, 2020
3.420
3.430
3.280
3.310
75,945
-0.17(-4.89%)
Jan 17, 2020
3.640
3.700
3.470
3.480
108,700
-0.11(-3.06%)
Jan 16, 2020
3.650
3.870
3.580
3.590
164,198
-0.03(-0.83%)
Jan 15, 2020
3.410
3.620
3.370
3.620
186,834
+0.24(+7.10%)
Jan 14, 2020
3.260
3.450
3.200
3.380
171,185
+0.11(+3.36%)
Jan 13, 2020
3.160
3.275
3.100
3.270
71,806
+0.11(+3.48%)
Jan 10, 2020
3.210
3.270
3.140
3.160
89,900
-0.04(-1.25%)
Jan 09, 2020
3.300
3.300
3.110
3.200
145,116
-0.07(-2.14%)
Jan 08, 2020
3.320
3.370
3.240
3.270
180,455
-0.04(-1.21%)
Jan 07, 2020
3.280
3.380
3.210
3.310
73,090
-0.01(-0.30%)
Jan 06, 2020
3.110
3.340
3.110
3.320
116,106
+0.16(+5.06%)
Jan 03, 2020
3.100
3.230
3.040
3.160
135,400
-0.01(-0.32%)
Jan 02, 2020
3.230
3.250
3.050
3.170
68,490
+0.01(+0.32%)
Dec 31, 2019
2.970
3.200
2.970
3.160
139,700
+0.19(+6.40%)
Dec 30, 2019
2.940
3.050
2.885
2.970
187,521
+0.02(+0.68%)
Dec 27, 2019
3.090
3.140
2.910
2.950
233,300
-0.21(-6.65%)
Dec 26, 2019
3.200
3.280
3.130
3.160
98,602
-0.08(-2.47%)
Dec 24, 2019
3.260
3.270
3.200
3.240
87,000
-0.04(-1.22%)
Dec 23, 2019
3.340
3.370
3.230
3.280
176,611
-0.06(-1.80%)
Dec 20, 2019
3.360
3.380
3.080
3.340
1,456,500
-0.02(-0.60%)
Dec 19, 2019
3.430
3.540
3.340
3.360
124,701
-0.01(-0.30%)
Dec 18, 2019
3.520
3.565
3.350
3.370
202,072
-0.14(-3.99%)
Dec 17, 2019
3.580
3.605
3.460
3.510
219,784
-0.05(-1.40%)
Dec 16, 2019
3.460
3.770
3.460
3.560
224,999
+0.16(+4.71%)
Dec 13, 2019
3.470
3.660
3.300
3.400
182,000
-0.07(-2.02%)
Dec 12, 2019
3.320
3.560
3.273
3.470
333,501
+0.15(+4.52%)
Dec 11, 2019
3.010
3.330
3.010
3.320
194,714
+0.32(+10.67%)
Dec 10, 2019
3.150
3.280
2.960
3.000
226,763
-0.14(-4.46%)
Dec 09, 2019
2.810
3.225
2.810
3.140
347,396
+0.34(+12.14%)
Dec 06, 2019
2.710
2.930
2.710
2.800
255,600
+0.13(+4.87%)
Dec 05, 2019
2.770
2.800
2.640
2.670
186,544
-0.11(-3.96%)
Dec 04, 2019
2.860
2.870
2.780
2.780
172,475
-0.05(-1.77%)
Dec 03, 2019
2.870
2.896
2.810
2.830
170,326
-0.04(-1.39%)
Dec 02, 2019
2.960
2.960
2.810
2.870
206,951
-0.08(-2.71%)
Nov 29, 2019
2.750
2.980
2.750
2.950
64,700
+0.17(+6.12%)
Nov 27, 2019
2.830
2.970
2.740
2.780
321,900
-0.06(-2.11%)
Nov 26, 2019
2.840
2.980
2.760
2.840
565,482
+0.05(+1.79%)
Nov 25, 2019
2.620
2.830
2.610
2.790
222,953
+0.17(+6.49%)
Nov 22, 2019
2.640
2.700
2.603
2.620
135,100
+0.03(+1.16%)
Nov 21, 2019
2.670
2.670
2.530
2.590
143,484
-0.05(-1.89%)
Nov 20, 2019
2.720
2.845
2.620
2.640
162,339
-0.08(-2.94%)
Nov 19, 2019
2.730
2.880
2.710
2.720
153,705
-0.04(-1.45%)
Nov 18, 2019
3.080
3.105
2.727
2.760
154,038
-0.38(-11.96%)
Nov 15, 2019
3.140
3.220
3.080
3.135
184,200
+0.05(+1.79%)
Nov 14, 2019
3.010
3.150
2.938
3.080
169,918
+0.06(+1.99%)
Nov 13, 2019
2.970
3.250
2.900
3.020
235,086
-0.01(-0.33%)
Nov 12, 2019
2.600
3.070
2.510
3.030
387,245
+0.40(+15.21%)
Nov 11, 2019
2.800
2.826
2.600
2.630
169,643
-0.09(-3.31%)
Nov 08, 2019
2.920
3.220
2.676
2.720
215,900
-0.23(-7.80%)
Nov 07, 2019
3.080
3.110
2.929
2.950
107,897
-0.07(-2.32%)
Nov 06, 2019
3.080
3.080
2.960
3.020
77,720
-0.04(-1.31%)
Nov 05, 2019
3.160
3.270
3.000
3.060
199,623
-0.05(-1.61%)
Nov 04, 2019
2.980
3.130
2.900
3.110
147,470
+0.16(+5.42%)
Nov 01, 2019
2.720
2.960
2.720
2.950
121,000
+0.26(+9.67%)
Oct 31, 2019
3.080
3.080
2.680
2.690
174,208
-0.43(-13.78%)
Oct 30, 2019
3.090
3.120
3.000
3.120
223,859
+0.03(+0.97%)
Oct 29, 2019
3.110
3.150
3.050
3.090
109,997
+0.00(+0.00%)
Oct 28, 2019
3.060
3.190
3.020
3.090
143,812
+0.08(+2.66%)
Oct 25, 2019
3.030
3.210
2.990
3.010
144,700
-0.06(-1.95%)
Oct 24, 2019
3.090
3.100
2.930
3.070
119,602
+0.03(+0.99%)
Oct 23, 2019
3.060
3.170
2.998
3.040
162,694
-0.01(-0.33%)
Oct 22, 2019
3.070
3.080
2.970
3.050
116,440
-0.05(-1.61%)
Oct 21, 2019
3.010
3.100
2.930
3.100
183,295
+0.15(+5.08%)
Oct 18, 2019
2.900
3.020
2.840
2.950
141,500
+0.02(+0.68%)
Oct 17, 2019
2.880
2.940
2.780
2.930
171,636
+0.11(+3.90%)
Oct 16, 2019
2.700
2.950
2.700
2.820
195,378
+0.09(+3.30%)
Oct 15, 2019
2.660
2.780
2.610
2.730
124,944
+0.07(+2.63%)
Oct 14, 2019
2.810
2.810
2.600
2.660
129,784
-0.10(-3.62%)
Oct 11, 2019
2.690
2.852
2.680
2.760
235,000
+0.14(+5.34%)
Oct 10, 2019
2.580
2.710
2.530
2.620
220,095
+0.01(+0.38%)
Oct 09, 2019
2.460
2.640
2.460
2.610
154,271
+0.16(+6.53%)
Oct 08, 2019
2.530
2.550
2.430
2.450
183,002
-0.10(-3.92%)
Oct 07, 2019
2.430
2.700
2.370
2.550
237,884
+0.14(+5.81%)
Oct 04, 2019
2.320
2.420
2.200
2.410
118,300
+0.10(+4.33%)
Oct 03, 2019
2.450
2.470
2.280
2.310
179,043
-0.12(-4.94%)
Oct 02, 2019
2.310
2.470
2.280
2.430
179,628
+0.04(+1.67%)
Oct 01, 2019
2.500
2.600
2.360
2.390
134,064
-0.11(-4.40%)
Sep 30, 2019
2.610
2.610
2.480
2.500
218,382
-0.12(-4.58%)
Sep 27, 2019
2.640
2.790
2.570
2.620
169,800
+0.01(+0.38%)
Sep 26, 2019
2.700
2.770
2.580
2.610
128,840
-0.09(-3.33%)
Sep 25, 2019
2.640
2.760
2.560
2.700
178,343
+0.03(+1.12%)
Sep 24, 2019
2.810
2.870
2.650
2.670
366,088
-0.10(-3.44%)
Sep 23, 2019
2.900
3.060
2.750
2.765
493,577
-0.21(-6.90%)
Sep 20, 2019
2.880
3.100
2.746
2.970
1,488,100
+0.09(+3.13%)
Sep 19, 2019
2.950
3.090
2.700
2.880
449,329
-0.10(-3.36%)
Sep 18, 2019
3.190
3.300
2.905
2.980
465,368
-0.16(-5.10%)
Sep 17, 2019
3.330
3.410
3.090
3.140
368,931
-0.18(-5.42%)
Sep 16, 2019
3.320
3.640
3.290
3.320
447,250
-0.03(-0.90%)
Sep 13, 2019
3.320
3.470
3.271
3.350
404,800
+0.08(+2.45%)
Sep 12, 2019
3.520
3.560
3.045
3.270
458,352
-0.29(-8.15%)
Sep 11, 2019
3.340
3.590
3.260
3.560
910,529
+0.22(+6.59%)
Sep 10, 2019
2.680
3.350
2.610
3.340
1,175,807
+0.64(+23.70%)
Sep 09, 2019
2.220
2.840
2.150
2.700
987,912
+0.50(+22.73%)
Sep 06, 2019
2.060
2.490
1.970
2.200
738,500
+0.20(+10.00%)
Sep 05, 2019
1.800
2.026
1.800
2.000
414,467
+0.23(+12.99%)
Sep 04, 2019
1.730
1.780
1.720
1.770
228,150
+0.06(+3.51%)
Sep 03, 2019
1.730
1.810
1.690
1.710
333,751
-0.05(-2.84%)
Aug 30, 2019
1.770
1.770
1.660
1.760
241,400
+0.04(+2.33%)
Aug 29, 2019
1.640
1.800
1.640
1.720
248,925
+0.10(+6.17%)
Aug 28, 2019
1.560
1.710
1.464
1.620
193,775
+0.05(+3.18%)
Aug 27, 2019
1.600
1.640
1.470
1.570
569,526
-0.03(-1.88%)
Aug 26, 2019
1.570
1.622
1.500
1.600
373,636
+0.05(+3.23%)
Aug 23, 2019
1.670
1.680
1.520
1.550
386,400
-0.12(-7.19%)
Aug 22, 2019
1.810
1.835
1.650
1.670
191,674
-0.14(-7.73%)
Aug 21, 2019
1.830
1.900
1.760
1.810
348,993
+0.00(+0.00%)
Aug 20, 2019
1.830
1.870
1.740
1.810
190,894
-0.03(-1.63%)
Aug 19, 2019
1.890
1.970
1.780
1.840
317,082
-0.03(-1.60%)
Aug 16, 2019
1.800
2.000
1.800
1.870
699,500
+0.12(+6.86%)
Aug 15, 2019
2.000
2.160
1.560
1.750
903,871
-0.26(-12.94%)
Aug 14, 2019
2.200
2.200
1.950
2.010
547,684
-0.20(-9.05%)
Aug 13, 2019
2.280
2.300
2.190
2.210
303,801
-0.08(-3.49%)
Aug 12, 2019
2.250
2.430
2.245
2.290
262,878
+0.10(+4.57%)
Aug 09, 2019
2.400
2.400
2.100
2.190
449,800
-0.16(-6.81%)
Aug 08, 2019
2.110
2.430
2.080
2.350
383,006
+0.28(+13.53%)
Aug 07, 2019
2.250
2.250
2.032
2.070
495,480
-0.16(-7.17%)
Aug 06, 2019
2.530
2.600
2.220
2.230
784,716
-0.30(-11.86%)
Aug 05, 2019
2.750
3.070
2.510
2.530
1,133,894
-1.00(-28.33%)
Aug 02, 2019
3.560
3.570
3.430
3.530
292,600
+0.01(+0.28%)
Aug 01, 2019
3.700
3.750
3.520
3.520
189,064
-0.18(-4.86%)
Jul 31, 2019
3.730
3.830
3.690
3.700
251,726
-0.04(-1.07%)
Jul 30, 2019
3.710
3.780
3.670
3.740
141,677
+0.02(+0.54%)
Jul 29, 2019
3.780
3.800
3.650
3.720
90,518
-0.07(-1.85%)
Jul 26, 2019
3.800
3.840
3.760
3.790
101,900
-0.01(-0.26%)
Jul 25, 2019
3.860
3.870
3.730
3.800
188,575
-0.07(-1.81%)
Jul 24, 2019
3.660
3.900
3.660
3.870
284,228
+0.20(+5.45%)
Jul 23, 2019
3.680
3.690
3.650
3.670
186,036
-0.01(-0.27%)
Jul 22, 2019
3.550
3.690
3.550
3.680
109,394
+0.13(+3.66%)
Jul 19, 2019
3.510
3.580
3.500
3.550
70,800
+0.03(+0.85%)
Jul 18, 2019
3.550
3.570
3.490
3.520
241,689
-0.05(-1.40%)
Jul 17, 2019
3.610
3.630
3.550
3.570
96,818
-0.05(-1.38%)
Jul 16, 2019
3.480
3.810
3.480
3.620
193,033
+0.14(+4.02%)
Jul 15, 2019
3.520
3.580
3.470
3.480
126,399
-0.03(-0.85%)
Jul 12, 2019
3.490
3.550
3.410
3.510
146,400
+0.03(+0.86%)
Jul 11, 2019
3.460
3.570
3.360
3.480
169,104
+0.02(+0.58%)
Jul 10, 2019
3.520
3.620
3.450
3.460
115,512
-0.06(-1.70%)
Jul 09, 2019
3.500
3.560
3.410
3.520
330,927
+0.02(+0.57%)
Jul 08, 2019
3.600
3.690
3.500
3.500
177,981
-0.11(-3.05%)
Jul 05, 2019
3.550
3.650
3.490
3.610
262,300
+0.06(+1.69%)
Jul 03, 2019
3.620
3.620
3.500
3.550
121,400
+0.04(+1.14%)
Jul 02, 2019
3.520
3.550
3.480
3.510
175,388
-0.10(-2.77%)
Jul 01, 2019
3.640
3.740
3.530
3.610
234,840
+0.01(+0.28%)
Jun 28, 2019
3.530
3.720
3.480
3.600
818,100
+0.05(+1.41%)
Jun 27, 2019
3.780
3.830
3.500
3.550
244,782
-0.22(-5.84%)
Jun 26, 2019
3.670
3.810
3.550
3.770
231,090
+0.11(+3.01%)
Jun 25, 2019
3.670
3.730
3.589
3.660
177,499
+0.02(+0.55%)
Jun 24, 2019
3.890
3.890
3.570
3.640
376,271
-0.29(-7.38%)
Jun 21, 2019
3.790
3.940
3.600
3.930
879,200
+0.12(+3.15%)
Jun 20, 2019
3.950
4.030
3.795
3.810
259,831
-0.09(-2.31%)
Jun 19, 2019
3.980
4.010
3.820
3.900
233,637
-0.07(-1.76%)
Jun 18, 2019
4.140
4.180
3.940
3.970
203,052
-0.13(-3.17%)
Jun 17, 2019
4.110
4.180
4.060
4.100
87,748
-0.03(-0.73%)
Jun 14, 2019
4.160
4.220
4.050
4.130
159,300
-0.03(-0.72%)
Jun 13, 2019
4.230
4.310
4.110
4.160
91,641
-0.05(-1.19%)
Jun 12, 2019
4.120
4.210
4.080
4.210
61,299
+0.06(+1.45%)
Jun 11, 2019
4.210
4.230
4.100
4.150
108,194
-0.03(-0.72%)
Jun 10, 2019
4.160
4.240
4.080
4.180
141,849
+0.19(+4.76%)
Jun 07, 2019
3.900
4.040
3.850
3.990
194,700
+0.13(+3.37%)
Jun 06, 2019
4.120
4.120
3.810
3.860
270,511
-0.26(-6.31%)
Jun 05, 2019
4.300
4.310
4.080
4.120
165,508
-0.17(-3.96%)
Jun 04, 2019
4.250
4.320
4.160
4.290
183,052
+0.12(+2.88%)
Jun 03, 2019
4.320
4.360
4.140
4.170
168,746
-0.15(-3.47%)
May 31, 2019
4.310
4.420
4.280
4.320
162,100
-0.03(-0.69%)
May 30, 2019
4.210
4.380
4.200
4.350
204,285
+0.14(+3.33%)
May 29, 2019
4.310
4.360
4.190
4.210
365,105
-0.11(-2.55%)
May 28, 2019
4.410
4.490
4.230
4.320
355,299
-0.12(-2.70%)
May 24, 2019
4.470
4.560
4.260
4.440
325,700
-0.02(-0.45%)
May 23, 2019
4.860
4.860
4.430
4.460
397,075
-0.42(-8.61%)
May 22, 2019
5.080
5.130
4.870
4.880
352,722
-0.21(-4.13%)
May 21, 2019
5.170
5.170
5.080
5.090
126,137
-0.05(-0.97%)
May 20, 2019
5.150
5.160
5.000
5.140
171,240
-0.03(-0.58%)
May 17, 2019
5.200
5.320
5.140
5.170
129,200
-0.10(-1.90%)
May 16, 2019
5.270
5.440
5.240
5.270
337,383
+0.01(+0.19%)
May 15, 2019
5.210
5.360
5.150
5.260
263,716
-0.01(-0.19%)
May 14, 2019
5.160
5.340
5.120
5.270
166,755
+0.15(+2.93%)
May 13, 2019
5.150
5.160
4.695
5.120
351,424
-0.16(-3.03%)
May 10, 2019
5.430
5.480
5.230
5.280
125,400
-0.19(-3.47%)
May 09, 2019
5.340
5.490
5.220
5.470
200,947
+0.04(+0.74%)
May 08, 2019
5.380
5.540
5.330
5.430
379,647
+0.04(+0.74%)
May 07, 2019
5.590
5.620
5.310
5.390
244,094
-0.17(-3.06%)
May 06, 2019
5.520
5.650
5.150
5.560
412,810
+0.05(+0.91%)
May 03, 2019
5.220
5.570
5.190
5.510
378,600
+0.36(+6.99%)
May 02, 2019
5.080
5.240
5.070
5.150
252,800
+0.06(+1.18%)
May 01, 2019
5.160
5.160
4.970
5.090
328,767
-0.07(-1.36%)
Apr 30, 2019
5.260
5.260
5.120
5.160
208,951
-0.10(-1.90%)
Apr 29, 2019
5.350
5.400
5.220
5.260
126,794
-0.03(-0.57%)
Apr 26, 2019
5.120
5.310
5.100
5.290
86,600
+0.14(+2.72%)
Apr 25, 2019
5.200
5.220
5.070
5.150
141,840
-0.09(-1.72%)
Apr 24, 2019
5.090
5.280
5.080
5.240
176,530
+0.16(+3.15%)
Apr 23, 2019
5.100
5.160
5.060
5.080
378,164
-0.04(-0.78%)
Apr 22, 2019
5.150
5.230
5.060
5.120
141,377
-0.05(-0.97%)
Apr 18, 2019
5.190
5.240
5.110
5.170
127,600
+0.01(+0.19%)
Apr 17, 2019
5.270
5.320
5.140
5.160
179,874
-0.07(-1.34%)
Apr 16, 2019
5.200
5.330
5.150
5.230
212,902
+0.05(+0.97%)
Apr 15, 2019
5.150
5.270
5.120
5.180
193,405
+0.03(+0.58%)
Apr 12, 2019
5.090
5.280
5.030
5.150
265,600
+0.14(+2.79%)
Apr 11, 2019
5.080
5.150
4.980
5.010
208,752
-0.09(-1.76%)
Apr 10, 2019
5.100
5.200
5.050
5.100
160,313
-0.03(-0.58%)
Apr 09, 2019
5.340
5.340
5.030
5.130
413,469
-0.26(-4.82%)
Apr 08, 2019
5.250
5.401
5.250
5.390
279,463
+0.14(+2.67%)
Apr 05, 2019
5.200
5.315
5.170
5.250
392,800
+0.05(+0.96%)
Apr 04, 2019
5.210
5.390
5.190
5.200
237,614
+0.00(+0.00%)
Apr 03, 2019
5.360
5.470
5.170
5.200
473,303
-0.09(-1.70%)
Apr 02, 2019
5.300
5.457
5.250
5.290
205,230
-0.01(-0.19%)
Apr 01, 2019
5.150
5.470
5.150
5.300
353,380
+0.21(+4.13%)
Mar 29, 2019
5.080
5.260
5.070
5.090
852,900
+0.06(+1.19%)
Mar 28, 2019
5.060
5.100
4.910
5.030
346,165
-0.04(-0.79%)
Mar 27, 2019
4.920
5.190
4.920
5.070
222,235
+0.13(+2.63%)
Mar 26, 2019
4.810
4.960
4.740
4.940
185,254
+0.16(+3.35%)
Mar 25, 2019
4.620
4.850
4.450
4.780
436,190
+0.09(+1.92%)
Mar 22, 2019
4.890
4.935
4.615
4.690
379,300
-0.24(-4.87%)
Mar 21, 2019
4.850
4.990
4.796
4.930
398,216
+0.09(+1.86%)
Mar 20, 2019
5.110
5.130
4.830
4.840
293,987
-0.30(-5.84%)
Mar 19, 2019
5.260
5.300
5.100
5.140
169,636
-0.11(-2.10%)
Mar 18, 2019
5.180
5.480
5.141
5.250
262,283
+0.08(+1.55%)
Mar 15, 2019
5.140
5.200
5.070
5.170
1,132,800
+0.04(+0.78%)
Mar 14, 2019
5.080
5.190
5.060
5.130
221,411
+0.05(+0.98%)
Mar 13, 2019
5.080
5.290
5.030
5.080
321,023
+0.02(+0.40%)
Mar 12, 2019
5.130
5.266
4.710
5.060
875,742
-0.02(-0.39%)
Mar 11, 2019
4.950
5.380
4.789
5.080
944,546
+0.46(+9.96%)
Mar 08, 2019
5.000
5.000
4.210
4.620
795,600
+0.21(+4.76%)
Mar 07, 2019
4.300
4.470
4.210
4.410
264,564
+0.08(+1.85%)
Mar 06, 2019
4.650
4.670
4.300
4.330
427,464
-0.33(-7.08%)
Mar 05, 2019
4.800
4.900
4.650
4.660
177,098
-0.14(-2.92%)
Mar 04, 2019
4.780
5.040
4.770
4.800
340,596
+0.06(+1.27%)
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
.