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
Pandora Media Inc
(NY:
P
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2018
5.470
5.670
5.470
5.610
7,319,212
+0.14(+2.56%)
Apr 27, 2018
5.470
5.560
5.310
5.470
6,592,146
+0.02(+0.37%)
Apr 26, 2018
5.230
5.495
5.163
5.450
7,232,034
+0.23(+4.41%)
Apr 25, 2018
5.270
5.280
5.090
5.220
6,774,587
-0.03(-0.57%)
Apr 24, 2018
5.280
5.340
5.168
5.250
5,711,017
-0.02(-0.38%)
Apr 23, 2018
5.310
5.360
5.190
5.270
4,851,744
-0.04(-0.75%)
Apr 20, 2018
5.310
5.400
5.270
5.310
6,633,289
-0.03(-0.56%)
Apr 19, 2018
5.280
5.380
5.205
5.340
8,966,549
+0.04(+0.75%)
Apr 18, 2018
5.150
5.330
5.110
5.300
6,776,228
+0.17(+3.31%)
Apr 17, 2018
5.190
5.300
5.120
5.130
5,999,857
+0.00(+0.00%)
Apr 16, 2018
5.090
5.185
5.049
5.130
4,251,831
+0.03(+0.59%)
Apr 13, 2018
5.020
5.150
4.970
5.100
5,854,005
+0.09(+1.80%)
Apr 12, 2018
4.970
5.150
4.930
5.010
6,742,064
+0.08(+1.62%)
Apr 11, 2018
4.790
5.080
4.790
4.930
5,588,158
+0.14(+2.92%)
Apr 10, 2018
4.780
4.930
4.760
4.790
8,804,909
+0.05(+1.05%)
Apr 09, 2018
4.770
4.870
4.680
4.740
6,573,836
-0.03(-0.63%)
Apr 06, 2018
4.800
4.950
4.670
4.770
6,175,272
-0.09(-1.85%)
Apr 05, 2018
4.770
4.880
4.690
4.860
6,859,466
+0.13(+2.75%)
Apr 04, 2018
4.600
4.810
4.585
4.730
6,956,434
+0.09(+1.94%)
Apr 03, 2018
4.810
4.850
4.590
4.640
14,199,578
-0.15(-3.13%)
Apr 02, 2018
5.030
5.110
4.780
4.790
7,586,004
-0.24(-4.77%)
Mar 29, 2018
5.030
5.030
5.030
0
+0.07(+1.41%)
Mar 28, 2018
5.180
5.200
4.910
4.960
10,113,355
-0.25(-4.80%)
Mar 27, 2018
5.330
5.430
5.130
5.210
8,531,825
-0.12(-2.25%)
Mar 26, 2018
5.190
5.360
5.040
5.330
10,442,799
+0.22(+4.31%)
Mar 23, 2018
5.310
5.350
5.060
5.110
12,264,254
-0.17(-3.22%)
Mar 22, 2018
5.160
5.545
5.110
5.280
19,146,464
+0.38(+7.76%)
Mar 21, 2018
4.770
5.055
4.700
4.900
7,212,026
+0.13(+2.73%)
Mar 20, 2018
4.890
4.890
4.630
4.770
7,401,886
-0.09(-1.85%)
Mar 19, 2018
5.080
5.080
4.760
4.860
10,697,197
-0.28(-5.45%)
Mar 16, 2018
5.200
5.230
5.100
5.140
7,244,381
-0.07(-1.34%)
Mar 15, 2018
5.260
5.310
5.130
5.210
7,747,720
-0.04(-0.76%)
Mar 14, 2018
5.010
5.298
5.000
5.250
13,620,294
+0.25(+5.00%)
Mar 13, 2018
5.160
5.210
4.960
5.000
8,961,431
-0.17(-3.29%)
Mar 12, 2018
4.980
5.210
4.970
5.170
8,977,548
+0.19(+3.82%)
Mar 09, 2018
5.000
5.020
4.890
4.980
15,964,753
+0.01(+0.20%)
Mar 08, 2018
4.990
5.040
4.870
4.970
6,201,112
+0.00(+0.00%)
Mar 07, 2018
5.015
4.970
13,087,410
+0.17(+3.54%)
Mar 06, 2018
4.720
4.845
4.691
4.800
10,663,923
+0.10(+2.13%)
Mar 05, 2018
4.450
4.780
4.440
4.700
12,905,821
+0.22(+4.91%)
Mar 02, 2018
4.230
4.500
4.170
4.480
9,453,360
+0.23(+5.41%)
Mar 01, 2018
4.380
4.430
4.180
4.250
11,285,557
-0.16(-3.63%)
Feb 28, 2018
4.350
4.510
4.260
4.410
15,696,404
+0.05(+1.15%)
Feb 27, 2018
4.500
4.590
4.340
4.360
8,651,166
-0.14(-3.11%)
Feb 26, 2018
4.310
4.510
4.278
4.500
10,653,256
+0.19(+4.41%)
Feb 23, 2018
4.490
4.490
4.200
4.310
20,295,016
-0.21(-4.65%)
Feb 22, 2018
4.520
37,130,900
-0.35(-7.19%)
Feb 21, 2018
5.390
5.470
4.860
4.870
29,745,130
-0.46(-8.63%)
Feb 20, 2018
5.180
5.470
5.160
5.330
16,666,849
+0.17(+3.29%)
Feb 16, 2018
5.160
5.160
5.160
0
+0.11(+2.18%)
Feb 15, 2018
4.940
5.335
4.890
5.050
19,639,160
+0.15(+3.06%)
Feb 14, 2018
4.820
4.910
4.760
4.900
6,774,309
+0.08(+1.66%)
Feb 13, 2018
4.650
4.890
4.620
4.820
4,858,786
+0.17(+3.66%)
Feb 12, 2018
4.630
4.710
4.520
4.650
4,125,394
+0.06(+1.31%)
Feb 09, 2018
4.690
4.800
4.430
4.590
6,452,237
-0.06(-1.29%)
Feb 08, 2018
4.870
4.910
4.640
4.650
6,015,469
-0.20(-4.12%)
Feb 07, 2018
4.850
4.970
4.820
4.850
4,914,723
+0.02(+0.41%)
Feb 06, 2018
4.760
4.855
4.700
4.830
6,773,670
-0.12(-2.33%)
Feb 05, 2018
4.990
5.120
4.880
4.945
8,025,690
-0.13(-2.66%)
Feb 02, 2018
5.140
5.390
5.030
5.080
10,072,690
-0.06(-1.17%)
Feb 01, 2018
4.760
5.220
4.750
5.140
17,162,014
+0.36(+7.53%)
Jan 31, 2018
4.640
4.800
4.590
4.780
14,674,283
+0.17(+3.69%)
Jan 30, 2018
4.500
4.650
4.410
4.610
10,725,781
+0.12(+2.67%)
Jan 29, 2018
4.380
4.580
4.370
4.490
9,873,498
+0.17(+3.94%)
Jan 26, 2018
4.310
4.410
4.230
4.320
7,783,709
+0.02(+0.47%)
Jan 25, 2018
4.250
4.385
4.210
4.300
6,621,278
+0.09(+2.14%)
Jan 24, 2018
4.160
4.310
4.150
4.210
11,482,875
+0.05(+1.20%)
Jan 23, 2018
4.150
4.200
4.090
4.160
8,386,794
+0.03(+0.73%)
Jan 22, 2018
4.360
4.360
4.090
4.130
14,957,921
-0.24(-5.49%)
Jan 19, 2018
4.490
4.528
4.330
4.370
9,798,137
-0.12(-2.67%)
Jan 18, 2018
4.520
4.560
4.480
4.490
13,530,323
-0.06(-1.32%)
Jan 17, 2018
4.570
4.600
4.520
4.550
4,926,301
+0.01(+0.22%)
Jan 16, 2018
4.590
4.695
4.510
4.540
8,157,081
-0.05(-1.09%)
Jan 12, 2018
4.590
4.590
4.590
0
+0.02(+0.44%)
Jan 11, 2018
4.570
4.650
4.520
4.570
8,102,584
+0.04(+0.88%)
Jan 10, 2018
4.520
4.530
9,031,546
-0.03(-0.66%)
Jan 09, 2018
4.870
4.925
4.550
4.560
10,926,666
-0.29(-5.98%)
Jan 08, 2018
4.880
4.930
4.720
4.850
13,683,276
-0.32(-6.19%)
Jan 05, 2018
5.010
5.250
4.981
5.170
8,912,907
+0.21(+4.23%)
Jan 04, 2018
4.980
5.050
4.900
4.960
4,662,754
-0.01(-0.20%)
Jan 03, 2018
4.930
5.030
4.875
4.970
7,672,318
+0.06(+1.22%)
Jan 02, 2018
4.810
4.920
4.810
4.910
6,123,369
+0.09(+1.87%)
Dec 29, 2017
4.820
4.820
4.820
0
-0.06(-1.23%)
Dec 28, 2017
4.770
4.895
4.705
4.880
5,586,224
+0.11(+2.31%)
Dec 27, 2017
4.660
4.815
4.660
4.770
4,599,609
+0.10(+2.14%)
Dec 26, 2017
4.690
4.710
4.635
4.670
4,968,315
-0.02(-0.43%)
Dec 22, 2017
4.830
4.850
4.650
4.690
7,235,727
-0.15(-3.10%)
Dec 21, 2017
4.740
4.950
4.740
4.840
8,674,161
+0.10(+2.11%)
Dec 20, 2017
4.940
4.940
4.730
4.740
8,256,581
-0.16(-3.27%)
Dec 19, 2017
4.970
5.020
4.880
4.900
5,387,236
-0.03(-0.61%)
Dec 18, 2017
5.240
5.270
4.885
4.930
15,082,077
-0.26(-5.01%)
Dec 15, 2017
5.000
5.250
5.000
5.190
24,114,096
+0.21(+4.22%)
Dec 14, 2017
5.030
5.110
4.970
4.980
17,379,560
-0.03(-0.60%)
Dec 13, 2017
5.000
5.090
4.930
5.010
11,179,977
+0.02(+0.40%)
Dec 12, 2017
5.070
5.140
4.980
4.990
8,076,633
-0.04(-0.80%)
Dec 11, 2017
4.900
5.090
4.880
5.030
9,359,115
+0.13(+2.65%)
Dec 08, 2017
4.960
5.070
4.890
4.900
9,956,738
-0.04(-0.81%)
Dec 07, 2017
4.800
4.960
4.790
4.940
6,847,591
+0.12(+2.49%)
Dec 06, 2017
4.750
4.885
4.650
4.820
8,371,524
+0.07(+1.47%)
Dec 05, 2017
4.780
4.910
4.745
4.750
12,862,521
-0.02(-0.42%)
Dec 04, 2017
4.780
4.800
4.614
4.770
12,476,664
+0.00(+0.00%)
Dec 01, 2017
5.000
5.000
4.820
4.770
14,183,206
-0.23(-4.60%)
Nov 30, 2017
5.060
5.150
4.950
5.000
10,376,546
-0.07(-1.38%)
Nov 29, 2017
5.220
5.260
5.040
5.070
11,982,558
-0.15(-2.87%)
Nov 28, 2017
5.310
5.415
5.180
5.220
6,510,450
-0.09(-1.69%)
Nov 27, 2017
5.250
5.395
5.250
5.310
8,789,539
+0.05(+0.95%)
Nov 24, 2017
5.330
5.340
5.170
5.260
3,067,596
-0.07(-1.31%)
Nov 22, 2017
5.130
5.400
5.050
5.330
8,276,623
+0.20(+3.90%)
Nov 21, 2017
5.170
5.230
5.050
5.130
8,364,015
-0.03(-0.58%)
Nov 20, 2017
5.160
5.250
5.110
5.160
5,049,850
+0.02(+0.39%)
Nov 17, 2017
5.130
5.260
5.110
5.140
6,336,896
-0.01(-0.19%)
Nov 16, 2017
5.190
5.210
5.050
5.150
10,628,518
+0.22(+4.46%)
Nov 15, 2017
4.880
5.040
4.820
4.930
8,646,489
+0.03(+0.61%)
Nov 14, 2017
4.660
4.930
4.660
4.900
9,233,046
+0.23(+4.93%)
Nov 13, 2017
4.590
4.810
4.577
4.670
9,955,499
+0.10(+2.19%)
Nov 10, 2017
4.510
4.620
4.440
4.570
18,586,292
+0.08(+1.78%)
Nov 09, 2017
4.850
4.860
4.480
4.490
26,662,160
-0.36(-7.42%)
Nov 08, 2017
5.020
5.060
4.830
4.850
16,853,826
-0.09(-1.82%)
Nov 07, 2017
5.250
5.400
4.930
4.940
32,048,124
-0.34(-6.44%)
Nov 06, 2017
5.590
5.590
5.190
5.280
32,613,370
-0.31(-5.55%)
Nov 03, 2017
5.460
5.980
5.350
5.590
73,755,752
-1.82(-24.56%)
Nov 02, 2017
7.400
7.490
7.100
7.410
9,455,081
+0.01(+0.14%)
Nov 01, 2017
7.320
7.430
7.230
7.400
5,099,269
+0.09(+1.23%)
Oct 31, 2017
7.300
7.370
7.240
7.310
5,214,994
+0.08(+1.11%)
Oct 30, 2017
7.260
7.450
7.220
7.230
7,799,869
+0.03(+0.42%)
Oct 27, 2017
7.320
7.420
7.180
7.200
8,596,903
-0.07(-0.96%)
Oct 26, 2017
7.250
7.410
7.170
7.270
4,023,490
+0.02(+0.28%)
Oct 25, 2017
7.280
7.330
7.175
7.250
4,718,023
-0.02(-0.28%)
Oct 24, 2017
7.240
7.390
7.155
7.270
6,926,997
+0.05(+0.69%)
Oct 23, 2017
7.510
7.530
7.190
7.220
9,833,062
-0.27(-3.60%)
Oct 20, 2017
7.600
7.650
7.400
7.490
7,215,622
-0.10(-1.32%)
Oct 19, 2017
7.640
7.720
7.550
7.590
5,253,632
-0.09(-1.17%)
Oct 18, 2017
7.910
8.000
7.660
7.680
7,229,868
-0.24(-3.03%)
Oct 17, 2017
7.900
8.040
7.880
7.920
3,408,647
-0.01(-0.13%)
Oct 16, 2017
7.960
8.040
7.860
7.930
4,113,257
-0.04(-0.50%)
Oct 13, 2017
8.050
8.080
7.930
7.970
2,864,069
-0.02(-0.25%)
Oct 12, 2017
7.950
8.080
7.900
7.990
3,530,682
+0.03(+0.38%)
Oct 11, 2017
7.790
8.000
7.700
7.960
5,047,919
+0.11(+1.40%)
Oct 10, 2017
8.190
8.260
7.800
7.850
6,127,056
-0.34(-4.15%)
Oct 09, 2017
8.120
8.340
8.110
8.190
4,388,800
+0.07(+0.86%)
Oct 06, 2017
7.830
8.160
7.805
8.120
8,216,948
+0.26(+3.31%)
Oct 05, 2017
7.940
8.000
7.770
7.860
5,991,080
-0.09(-1.13%)
Oct 04, 2017
7.930
8.030
7.850
7.950
3,811,448
-0.01(-0.13%)
Oct 03, 2017
7.720
8.010
7.711
7.960
6,718,142
+0.29(+3.78%)
Oct 02, 2017
7.700
7.730
7.570
7.670
3,089,731
-0.03(-0.39%)
Sep 29, 2017
7.650
7.875
7.550
7.700
8,733,688
+0.01(+0.13%)
Sep 28, 2017
8.080
8.100
7.680
7.690
11,980,843
-0.38(-4.71%)
Sep 27, 2017
8.200
8.270
8.060
8.070
9,819,694
-0.11(-1.34%)
Sep 26, 2017
8.200
8.320
8.060
8.180
4,574,912
-0.02(-0.24%)
Sep 25, 2017
8.260
8.300
8.145
8.200
3,369,230
-0.03(-0.36%)
Sep 22, 2017
8.130
8.360
8.130
8.230
6,248,322
+0.06(+0.73%)
Sep 21, 2017
8.250
8.280
8.140
8.170
2,799,741
-0.06(-0.73%)
Sep 20, 2017
8.320
8.410
8.120
8.230
4,652,208
-0.09(-1.08%)
Sep 19, 2017
8.220
8.350
8.170
8.320
3,405,044
+0.13(+1.59%)
Sep 18, 2017
8.150
8.230
8.045
8.190
4,334,788
+0.07(+0.86%)
Sep 15, 2017
8.110
8.245
8.100
8.120
4,489,288
-0.05(-0.61%)
Sep 14, 2017
8.180
8.380
8.095
8.170
5,149,960
-0.02(-0.24%)
Sep 13, 2017
8.310
8.400
8.160
8.190
5,343,533
-0.18(-2.15%)
Sep 12, 2017
8.320
8.640
8.270
8.370
7,565,732
+0.05(+0.60%)
Sep 11, 2017
8.490
8.525
8.190
8.320
6,965,404
-0.12(-1.42%)
Sep 08, 2017
8.340
8.475
8.215
8.440
4,984,940
+0.11(+1.32%)
Sep 07, 2017
8.480
8.590
8.305
8.330
4,222,521
-0.09(-1.07%)
Sep 06, 2017
8.600
8.620
8.340
8.420
4,886,896
-0.14(-1.64%)
Sep 05, 2017
8.250
8.635
8.220
8.560
6,892,858
+0.25(+3.01%)
Sep 01, 2017
8.480
8.525
8.280
8.310
4,286,168
-0.14(-1.66%)
Aug 31, 2017
8.130
8.480
8.101
8.450
6,232,584
+0.37(+4.58%)
Aug 30, 2017
8.110
8.250
8.035
8.080
3,452,933
-0.03(-0.37%)
Aug 29, 2017
8.050
8.130
8.000
8.110
3,684,194
-0.07(-0.86%)
Aug 28, 2017
8.140
8.210
8.060
8.180
2,324,151
+0.10(+1.24%)
Aug 25, 2017
8.410
8.429
8.050
8.080
4,590,924
-0.30(-3.58%)
Aug 24, 2017
8.370
8.460
8.290
8.380
2,753,249
+0.03(+0.36%)
Aug 23, 2017
8.520
8.570
8.340
8.350
4,362,142
-0.24(-2.79%)
Aug 22, 2017
8.160
8.630
8.100
8.590
8,559,147
+0.49(+6.05%)
Aug 21, 2017
8.250
8.250
8.055
8.100
3,509,181
-0.17(-2.06%)
Aug 18, 2017
8.480
8.523
8.240
8.270
4,989,659
-0.22(-2.59%)
Aug 17, 2017
8.590
8.650
8.475
8.490
3,883,792
-0.18(-2.08%)
Aug 16, 2017
8.410
8.690
8.310
8.670
5,726,627
+0.27(+3.21%)
Aug 15, 2017
8.440
8.455
8.230
8.400
9,038,354
+0.33(+4.09%)
Aug 14, 2017
8.190
8.319
8.030
8.070
6,959,229
-0.01(-0.12%)
Aug 11, 2017
8.040
8.165
7.970
8.080
8,626,631
+0.09(+1.13%)
Aug 10, 2017
8.520
8.520
7.970
7.990
7,571,877
-0.56(-6.55%)
Aug 09, 2017
8.550
8.570
8.410
8.550
3,938,940
-0.10(-1.16%)
Aug 08, 2017
8.590
8.760
8.530
8.650
4,544,954
+0.05(+0.58%)
Aug 07, 2017
8.500
8.680
8.370
8.600
4,340,511
+0.12(+1.42%)
Aug 04, 2017
8.370
8.560
8.290
8.480
3,834,777
+0.11(+1.31%)
Aug 03, 2017
8.370
8.550
8.235
8.370
5,670,448
-0.01(-0.12%)
Aug 02, 2017
8.500
8.650
8.150
8.380
12,469,483
-0.27(-3.12%)
Aug 01, 2017
8.750
9.260
8.495
8.650
14,141,673
-0.30(-3.35%)
Jul 31, 2017
9.470
9.480
8.880
8.950
18,935,544
-0.52(-5.49%)
Jul 28, 2017
9.570
9.650
9.365
9.470
11,621,379
-0.18(-1.87%)
Jul 27, 2017
9.850
9.880
9.425
9.650
5,580,201
-0.10(-1.03%)
Jul 26, 2017
9.830
9.930
9.660
9.750
4,684,227
-0.08(-0.81%)
Jul 25, 2017
9.580
9.980
9.540
9.830
8,860,461
+0.19(+1.97%)
Jul 24, 2017
9.830
9.900
9.600
9.640
14,652,468
+0.17(+1.80%)
Jul 21, 2017
9.050
9.470
8.960
9.470
6,423,155
+0.33(+3.61%)
Jul 20, 2017
9.410
9.530
9.110
9.140
8,467,952
-0.30(-3.18%)
Jul 19, 2017
9.690
9.690
9.330
9.440
7,618,104
-0.12(-1.26%)
Jul 18, 2017
9.430
9.690
9.390
9.560
8,207,745
+0.12(+1.27%)
Jul 17, 2017
9.350
9.500
9.220
9.440
8,187,711
+0.19(+2.05%)
Jul 14, 2017
9.170
9.250
9.115
9.250
5,217,085
+0.08(+0.87%)
Jul 13, 2017
9.190
9.223
8.990
9.170
4,775,906
+0.01(+0.11%)
Jul 12, 2017
9.140
9.240
9.020
9.160
8,832,591
+0.07(+0.77%)
Jul 11, 2017
8.770
9.130
8.760
9.090
13,581,619
+0.34(+3.89%)
Jul 10, 2017
8.510
8.850
8.410
8.750
12,524,393
+0.24(+2.82%)
Jul 07, 2017
8.650
8.700
8.450
8.510
9,363,633
-0.13(-1.50%)
Jul 06, 2017
8.880
9.000
8.590
8.640
9,623,919
-0.25(-2.81%)
Jul 05, 2017
8.880
9.090
8.720
8.890
10,170,334
+0.12(+1.37%)
Jul 03, 2017
8.920
8.970
8.690
8.770
4,099,621
-0.15(-1.68%)
Jun 30, 2017
9.050
9.100
8.880
8.920
11,178,958
-0.23(-2.51%)
Jun 29, 2017
8.810
9.310
8.810
9.150
16,715,930
+0.23(+2.58%)
Jun 28, 2017
8.520
9.085
8.510
8.920
29,329,808
+0.43(+5.06%)
Jun 27, 2017
8.490
8.500
8.160
8.490
14,777,482
+0.03(+0.35%)
Jun 26, 2017
8.550
8.720
8.280
8.460
22,287,222
+0.18(+2.17%)
Jun 23, 2017
7.860
8.360
7.800
8.280
32,195,162
+0.48(+6.15%)
Jun 22, 2017
7.510
7.820
7.370
7.800
23,399,264
+0.29(+3.86%)
Jun 21, 2017
7.170
7.550
7.060
7.510
32,530,664
+0.49(+6.98%)
Jun 20, 2017
6.930
7.130
6.870
7.020
15,278,996
+0.11(+1.59%)
Jun 19, 2017
7.030
7.100
6.760
6.910
18,671,924
-0.08(-1.14%)
Jun 16, 2017
7.190
7.265
6.980
6.990
16,008,533
-0.31(-4.25%)
Jun 15, 2017
7.500
7.530
7.200
7.300
13,917,981
-0.28(-3.69%)
Jun 14, 2017
7.950
7.970
7.563
7.580
16,180,578
-0.38(-4.77%)
Jun 13, 2017
8.030
8.110
7.485
7.960
40,722,076
+0.09(+1.14%)
Jun 12, 2017
8.470
8.610
7.810
7.870
31,020,570
-0.65(-7.63%)
Jun 09, 2017
8.480
9.010
8.370
8.520
62,573,384
+0.10(+1.19%)
Jun 08, 2017
8.600
8.710
8.300
8.420
27,782,476
-0.06(-0.71%)
Jun 07, 2017
8.810
8.140
8.480
27,407,202
-0.27(-3.09%)
Jun 06, 2017
9.460
9.470
8.730
8.750
20,790,516
-0.73(-7.70%)
Jun 05, 2017
9.510
9.520
9.180
9.480
13,179,717
+0.18(+1.94%)
Jun 02, 2017
9.170
9.360
9.060
9.300
9,264,191
+0.16(+1.75%)
Jun 01, 2017
8.890
9.180
8.801
9.140
8,508,106
+0.24(+2.70%)
May 31, 2017
8.970
8.990
8.681
8.900
14,084,948
-0.06(-0.67%)
May 30, 2017
9.160
9.280
8.940
8.960
9,442,117
-0.26(-2.82%)
May 26, 2017
9.220
9.280
9.140
9.220
5,197,672
+0.06(+0.66%)
May 25, 2017
9.330
9.360
9.150
9.160
5,887,784
-0.09(-0.97%)
May 24, 2017
9.150
9.310
9.130
9.250
8,994,783
+0.11(+1.20%)
May 23, 2017
9.130
9.400
9.120
9.140
8,310,363
+0.02(+0.22%)
May 22, 2017
9.130
9.210
9.110
9.120
7,584,897
-0.12(-1.30%)
May 19, 2017
9.320
9.440
9.200
9.240
10,025,821
-0.18(-1.91%)
May 18, 2017
9.710
9.710
9.070
9.420
22,727,318
+0.49(+5.49%)
May 17, 2017
9.120
9.319
8.920
8.930
12,506,650
-0.42(-4.49%)
May 16, 2017
9.670
9.745
9.275
9.350
14,444,079
-0.37(-3.81%)
May 15, 2017
9.830
10.00
9.680
9.720
11,185,883
-0.10(-1.02%)
May 12, 2017
9.590
9.950
9.540
9.820
19,217,422
+0.32(+3.37%)
May 11, 2017
9.980
10.00
9.395
9.500
16,794,176
-0.45(-4.52%)
May 10, 2017
9.810
10.15
9.630
9.950
20,304,288
+0.01(+0.10%)
May 09, 2017
10.70
10.70
9.410
9.940
49,885,232
-0.46(-4.42%)
May 08, 2017
10.70
10.79
10.25
10.40
18,990,470
-0.28(-2.62%)
May 05, 2017
10.78
10.83
10.63
10.68
5,159,240
-0.04(-0.37%)
May 04, 2017
10.75
10.90
10.71
10.72
4,005,351
-0.02(-0.19%)
May 03, 2017
10.76
10.85
10.71
10.74
3,045,007
-0.12(-1.10%)
May 02, 2017
10.90
10.98
10.77
10.86
3,804,063
+0.06(+0.56%)
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
.