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
Broadmark Realty Capital Inc
(NY:
BRMK
)
4.820
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2021
8.804
8.853
8.731
8.748
1,017,177
-0.08(-0.92%)
Apr 29, 2021
8.877
8.907
8.804
8.829
856,819
+0.01(+0.09%)
Apr 28, 2021
8.788
8.869
8.772
8.821
1,468,072
+0.06(+0.64%)
Apr 27, 2021
8.684
8.780
8.675
8.764
906,572
+0.08(+0.93%)
Apr 26, 2021
8.748
8.778
8.684
8.684
688,197
-0.02(-0.28%)
Apr 23, 2021
8.627
8.756
8.603
8.708
693,069
+0.11(+1.31%)
Apr 22, 2021
8.675
8.724
8.595
8.595
694,052
-0.05(-0.56%)
Apr 21, 2021
8.546
8.651
8.502
8.643
978,161
+0.08(+0.94%)
Apr 20, 2021
8.684
8.764
8.514
8.563
1,334,252
-0.09(-1.03%)
Apr 19, 2021
8.700
8.734
8.603
8.651
1,180,746
-0.05(-0.56%)
Apr 16, 2021
8.708
8.748
8.675
8.700
929,838
+0.04(+0.47%)
Apr 15, 2021
8.708
8.728
8.623
8.659
657,672
+0.00(+0.00%)
Apr 14, 2021
8.764
8.813
8.659
8.659
777,343
-0.07(-0.83%)
Apr 13, 2021
8.675
8.748
8.627
8.732
1,060,960
+0.09(+1.03%)
Apr 12, 2021
8.587
8.675
8.587
8.643
944,988
+0.05(+0.56%)
Apr 09, 2021
8.571
8.622
8.538
8.595
3,946,574
+0.02(+0.28%)
Apr 08, 2021
8.498
8.579
8.408
8.571
1,389,343
+0.10(+1.24%)
Apr 07, 2021
8.474
8.474
8.369
8.466
1,062,372
+0.04(+0.48%)
Apr 06, 2021
8.522
8.546
8.401
8.426
685,517
-0.06(-0.76%)
Apr 05, 2021
8.466
8.514
8.417
8.490
1,343,734
+0.03(+0.38%)
Apr 01, 2021
8.474
8.486
8.377
8.458
686,743
+0.02(+0.29%)
Mar 31, 2021
8.369
8.474
8.325
8.434
1,449,392
+0.10(+1.16%)
Mar 30, 2021
8.272
8.385
8.272
8.337
862,856
+0.16(+1.97%)
Mar 29, 2021
8.160
8.264
8.095
8.176
1,753,031
-0.23(-2.76%)
Mar 26, 2021
8.392
8.424
8.308
8.408
772,034
+0.08(+0.96%)
Mar 25, 2021
8.248
8.400
8.136
8.328
1,366,369
+0.08(+0.97%)
Mar 24, 2021
8.368
8.528
8.248
8.248
1,018,717
-0.07(-0.87%)
Mar 23, 2021
8.368
8.417
8.296
8.320
743,298
-0.10(-1.14%)
Mar 22, 2021
8.488
8.512
8.392
8.416
741,578
-0.03(-0.38%)
Mar 19, 2021
8.512
8.620
8.384
8.448
2,792,912
-0.05(-0.57%)
Mar 18, 2021
8.608
8.648
8.456
8.496
793,870
-0.12(-1.39%)
Mar 17, 2021
8.528
8.624
8.496
8.616
741,859
+0.09(+1.03%)
Mar 16, 2021
8.544
8.584
8.488
8.528
527,778
-0.06(-0.65%)
Mar 15, 2021
8.496
8.584
8.428
8.584
773,983
+0.11(+1.32%)
Mar 12, 2021
8.584
8.608
8.464
8.472
835,101
-0.08(-0.94%)
Mar 11, 2021
8.488
8.592
8.416
8.552
1,599,723
+0.18(+2.20%)
Mar 10, 2021
8.328
8.432
8.296
8.368
1,159,876
+0.10(+1.26%)
Mar 09, 2021
8.248
8.359
8.184
8.264
896,011
+0.05(+0.58%)
Mar 08, 2021
8.087
8.244
8.063
8.216
944,606
+0.14(+1.79%)
Mar 05, 2021
8.063
8.075
7.799
8.071
1,118,214
+0.07(+0.90%)
Mar 04, 2021
8.136
8.160
7.871
7.999
1,656,436
-0.15(-1.87%)
Mar 03, 2021
8.224
8.304
8.112
8.152
1,211,891
-0.07(-0.88%)
Mar 02, 2021
8.384
8.392
8.216
8.224
999,375
-0.17(-2.00%)
Mar 01, 2021
8.336
8.400
8.200
8.392
1,388,895
+0.18(+2.14%)
Feb 26, 2021
8.384
8.480
8.144
8.216
1,990,281
-0.14(-1.72%)
Feb 25, 2021
8.648
8.720
8.360
8.360
1,040,732
-0.28(-3.24%)
Feb 24, 2021
8.584
8.720
8.555
8.640
1,457,010
+0.08(+0.93%)
Feb 23, 2021
8.529
8.592
8.401
8.560
1,031,695
+0.06(+0.65%)
Feb 22, 2021
8.409
8.560
8.330
8.505
983,098
+0.10(+1.14%)
Feb 19, 2021
8.274
8.409
8.274
8.409
838,759
+0.15(+1.83%)
Feb 18, 2021
8.465
8.473
8.230
8.258
892,761
-0.22(-2.63%)
Feb 17, 2021
8.521
8.552
8.401
8.481
840,506
-0.09(-1.02%)
Feb 16, 2021
8.608
8.664
8.537
8.568
848,460
+0.04(+0.47%)
Feb 12, 2021
8.513
8.584
8.449
8.529
493,476
+0.03(+0.37%)
Feb 11, 2021
8.576
8.616
8.433
8.497
804,957
-0.08(-0.93%)
Feb 10, 2021
8.592
8.664
8.552
8.576
613,675
-0.02(-0.19%)
Feb 09, 2021
8.656
8.656
8.505
8.592
589,479
-0.04(-0.46%)
Feb 08, 2021
8.592
8.652
8.530
8.632
865,945
+0.04(+0.46%)
Feb 05, 2021
8.552
8.712
8.513
8.592
1,257,196
+0.04(+0.47%)
Feb 04, 2021
8.385
8.552
8.354
8.552
1,312,554
+0.15(+1.80%)
Feb 03, 2021
8.354
8.453
8.322
8.401
1,039,524
-0.02(-0.28%)
Feb 02, 2021
8.234
8.441
8.179
8.425
1,020,712
+0.24(+2.92%)
Feb 01, 2021
8.218
8.282
8.115
8.187
697,502
+0.00(+0.00%)
Jan 29, 2021
8.377
8.397
8.171
8.187
1,346,313
-0.19(-2.28%)
Jan 28, 2021
8.306
8.497
8.282
8.377
1,006,136
+0.14(+1.74%)
Jan 27, 2021
8.329
8.329
8.100
8.234
1,043,402
-0.17(-1.98%)
Jan 26, 2021
8.416
8.448
8.329
8.400
856,039
+0.02(+0.19%)
Jan 25, 2021
8.297
8.432
8.234
8.384
858,682
+0.02(+0.28%)
Jan 22, 2021
8.376
8.376
8.234
8.361
752,181
-0.06(-0.66%)
Jan 21, 2021
8.384
8.440
8.321
8.416
675,726
+0.03(+0.38%)
Jan 20, 2021
8.337
8.384
8.313
8.384
606,866
+0.08(+0.95%)
Jan 19, 2021
8.305
8.353
8.226
8.305
1,027,637
+0.02(+0.19%)
Jan 15, 2021
8.242
8.297
8.185
8.290
620,068
+0.02(+0.19%)
Jan 14, 2021
8.242
8.294
8.211
8.274
854,821
+0.02(+0.29%)
Jan 13, 2021
8.258
8.282
8.218
8.250
792,174
+0.01(+0.10%)
Jan 12, 2021
7.966
8.258
7.959
8.242
1,092,863
+0.37(+4.72%)
Jan 11, 2021
7.902
8.021
7.855
7.871
509,243
-0.10(-1.29%)
Jan 08, 2021
8.005
8.045
7.902
7.973
826,083
-0.02(-0.30%)
Jan 07, 2021
7.997
8.053
7.792
7.997
670,365
+0.05(+0.60%)
Jan 06, 2021
7.926
8.033
7.887
7.950
1,468,739
+0.08(+1.00%)
Jan 05, 2021
7.942
8.013
7.863
7.871
809,909
-0.12(-1.48%)
Jan 04, 2021
8.084
8.084
7.942
7.989
800,169
-0.07(-0.88%)
Dec 31, 2020
8.060
8.060
8.060
542,919
+0.01(+0.10%)
Dec 30, 2020
8.139
8.163
8.017
8.053
542,919
-0.06(-0.78%)
Dec 29, 2020
8.194
8.194
8.084
8.116
474,972
-0.03(-0.39%)
Dec 28, 2020
8.076
8.210
8.069
8.147
682,748
+0.11(+1.37%)
Dec 24, 2020
8.076
8.076
7.990
8.037
167,378
+0.02(+0.20%)
Dec 23, 2020
8.061
8.092
7.990
8.021
534,985
+0.00(+0.00%)
Dec 22, 2020
8.076
8.116
7.982
8.021
489,041
-0.05(-0.68%)
Dec 21, 2020
8.076
8.124
7.982
8.076
768,307
-0.02(-0.19%)
Dec 18, 2020
8.194
8.202
8.084
8.092
1,750,790
-0.09(-1.15%)
Dec 17, 2020
8.194
8.202
8.135
8.186
450,490
+0.02(+0.29%)
Dec 16, 2020
8.179
8.241
8.159
8.163
808,665
-0.05(-0.67%)
Dec 15, 2020
8.084
8.234
8.084
8.218
521,860
+0.13(+1.65%)
Dec 14, 2020
8.155
8.241
8.076
8.084
588,721
-0.07(-0.87%)
Dec 11, 2020
8.147
8.234
8.116
8.155
469,168
-0.04(-0.48%)
Dec 10, 2020
8.171
8.210
8.069
8.194
505,347
+0.03(+0.39%)
Dec 09, 2020
8.210
8.210
8.108
8.163
462,725
-0.01(-0.10%)
Dec 08, 2020
8.092
8.210
8.069
8.171
516,691
+0.04(+0.48%)
Dec 07, 2020
8.218
8.218
8.084
8.131
589,834
-0.09(-1.15%)
Dec 04, 2020
8.210
8.249
8.147
8.226
1,195,068
+0.09(+1.16%)
Dec 03, 2020
8.108
8.210
8.045
8.131
732,301
+0.02(+0.29%)
Dec 02, 2020
7.974
8.155
7.974
8.108
968,782
+0.11(+1.38%)
Dec 01, 2020
7.951
8.069
7.904
7.998
656,469
+0.02(+0.30%)
Nov 30, 2020
8.163
8.171
7.896
7.974
1,055,694
-0.19(-2.31%)
Nov 27, 2020
8.131
8.194
8.092
8.163
433,783
+0.02(+0.29%)
Nov 25, 2020
8.100
8.163
8.014
8.139
651,243
+0.07(+0.87%)
Nov 24, 2020
7.960
8.139
7.955
8.069
1,169,477
+0.17(+2.18%)
Nov 23, 2020
7.811
7.960
7.796
7.897
769,017
+0.09(+1.10%)
Nov 20, 2020
7.874
7.897
7.788
7.811
685,040
-0.09(-1.19%)
Nov 19, 2020
7.819
7.921
7.784
7.905
736,785
+0.05(+0.70%)
Nov 18, 2020
7.983
7.999
7.842
7.850
621,134
-0.11(-1.37%)
Nov 17, 2020
7.967
8.006
7.936
7.960
453,645
-0.05(-0.59%)
Nov 16, 2020
7.850
8.006
7.819
8.006
996,531
+0.04(+0.49%)
Nov 13, 2020
7.905
8.006
7.874
7.967
702,323
+0.16(+2.10%)
Nov 12, 2020
7.944
7.944
7.702
7.803
415,712
-0.16(-2.06%)
Nov 11, 2020
8.014
8.046
7.811
7.967
538,769
-0.07(-0.87%)
Nov 10, 2020
8.085
8.085
7.897
8.038
1,281,144
+0.14(+1.78%)
Nov 09, 2020
8.006
8.061
7.874
7.897
1,373,371
+0.16(+2.02%)
Nov 06, 2020
7.913
7.921
7.717
7.741
429,894
-0.14(-1.78%)
Nov 05, 2020
7.819
7.960
7.819
7.882
399,241
+0.06(+0.80%)
Nov 04, 2020
7.928
7.967
7.772
7.819
374,334
-0.17(-2.15%)
Nov 03, 2020
7.944
8.003
7.921
7.991
755,723
+0.08(+0.99%)
Nov 02, 2020
7.905
7.928
7.741
7.913
623,479
+0.12(+1.60%)
Oct 30, 2020
7.811
7.952
7.749
7.788
673,262
-0.06(-0.80%)
Oct 29, 2020
7.608
7.866
7.553
7.850
491,028
+0.20(+2.55%)
Oct 28, 2020
7.531
7.748
7.531
7.655
575,478
+0.02(+0.31%)
Oct 27, 2020
7.709
7.779
7.601
7.632
372,101
-0.07(-0.91%)
Oct 26, 2020
7.903
7.907
7.655
7.702
454,891
-0.25(-3.13%)
Oct 23, 2020
7.958
7.966
7.911
7.950
517,409
+0.03(+0.39%)
Oct 22, 2020
7.880
7.950
7.826
7.919
541,792
+0.08(+0.99%)
Oct 21, 2020
7.834
7.919
7.803
7.841
447,233
+0.06(+0.80%)
Oct 20, 2020
7.717
7.810
7.678
7.779
519,607
+0.12(+1.62%)
Oct 19, 2020
7.810
7.888
7.647
7.655
443,235
-0.16(-2.09%)
Oct 16, 2020
7.818
7.950
7.733
7.818
425,442
-0.14(-1.76%)
Oct 15, 2020
7.748
7.958
7.725
7.958
374,607
+0.20(+2.60%)
Oct 14, 2020
7.919
7.950
7.748
7.756
565,799
-0.15(-1.87%)
Oct 13, 2020
7.981
8.028
7.888
7.903
355,314
-0.13(-1.64%)
Oct 12, 2020
7.997
8.066
7.934
8.035
551,992
+0.10(+1.27%)
Oct 09, 2020
8.012
8.090
7.849
7.934
362,972
-0.01(-0.10%)
Oct 08, 2020
7.989
8.090
7.919
7.942
724,992
+0.03(+0.39%)
Oct 07, 2020
7.803
7.934
7.717
7.911
705,843
+0.20(+2.62%)
Oct 06, 2020
7.942
8.012
7.686
7.709
709,292
-0.21(-2.65%)
Oct 05, 2020
7.880
7.958
7.818
7.919
714,331
+0.07(+0.89%)
Oct 02, 2020
7.663
7.892
7.663
7.849
597,912
+0.08(+1.00%)
Oct 01, 2020
7.647
7.803
7.584
7.771
665,148
+0.12(+1.52%)
Sep 30, 2020
7.632
7.779
7.601
7.655
348,426
-0.05(-0.60%)
Sep 29, 2020
7.678
7.725
7.593
7.702
328,618
+0.00(+0.00%)
Sep 28, 2020
7.655
7.817
7.655
7.702
558,322
+0.11(+1.42%)
Sep 25, 2020
7.393
7.609
7.393
7.594
465,983
+0.14(+1.86%)
Sep 24, 2020
7.455
7.540
7.299
7.455
678,299
+0.04(+0.52%)
Sep 23, 2020
7.586
7.702
7.408
7.416
726,859
-0.21(-2.73%)
Sep 22, 2020
7.478
7.663
7.462
7.624
577,992
+0.17(+2.28%)
Sep 21, 2020
7.694
7.786
7.420
7.455
883,338
-0.44(-5.57%)
Sep 18, 2020
7.910
7.910
7.694
7.894
1,910,845
+0.10(+1.29%)
Sep 17, 2020
7.756
7.860
7.694
7.794
348,606
-0.06(-0.79%)
Sep 16, 2020
7.756
7.925
7.725
7.856
891,392
+0.05(+0.69%)
Sep 15, 2020
7.740
7.902
7.717
7.802
669,455
-0.05(-0.69%)
Sep 14, 2020
7.524
7.856
7.509
7.856
597,017
+0.34(+4.52%)
Sep 11, 2020
7.601
7.678
7.485
7.516
418,167
-0.05(-0.61%)
Sep 10, 2020
7.694
7.717
7.555
7.563
338,315
-0.09(-1.21%)
Sep 09, 2020
7.555
7.721
7.555
7.655
540,813
+0.12(+1.64%)
Sep 08, 2020
7.493
7.586
7.393
7.532
450,291
-0.02(-0.31%)
Sep 04, 2020
7.578
7.717
7.455
7.555
527,147
-0.05(-0.61%)
Sep 03, 2020
7.678
7.748
7.532
7.601
642,529
-0.05(-0.71%)
Sep 02, 2020
7.524
7.671
7.504
7.655
628,076
+0.09(+1.22%)
Sep 01, 2020
7.501
7.640
7.447
7.563
528,565
+0.00(+0.00%)
Aug 31, 2020
7.624
7.632
7.547
7.563
581,690
-0.15(-2.00%)
Aug 28, 2020
7.686
7.723
7.594
7.717
268,627
+0.04(+0.50%)
Aug 27, 2020
7.717
7.786
7.540
7.678
525,694
+0.03(+0.40%)
Aug 26, 2020
7.709
7.755
7.586
7.648
302,439
-0.06(-0.80%)
Aug 25, 2020
7.786
7.801
7.599
7.709
355,343
-0.02(-0.30%)
Aug 24, 2020
7.533
7.732
7.479
7.732
622,587
+0.28(+3.70%)
Aug 21, 2020
7.410
7.563
7.410
7.456
421,601
-0.02(-0.21%)
Aug 20, 2020
7.425
7.517
7.425
7.471
259,913
-0.03(-0.41%)
Aug 19, 2020
7.686
7.686
7.487
7.502
279,976
-0.18(-2.40%)
Aug 18, 2020
7.640
7.801
7.640
7.686
509,139
-0.02(-0.30%)
Aug 17, 2020
7.609
7.717
7.563
7.709
311,678
+0.05(+0.70%)
Aug 14, 2020
7.548
7.747
7.495
7.655
494,215
+0.11(+1.42%)
Aug 13, 2020
7.502
7.701
7.502
7.548
320,163
-0.02(-0.30%)
Aug 12, 2020
7.441
7.632
7.441
7.571
577,143
+0.21(+2.81%)
Aug 11, 2020
7.625
7.709
7.333
7.364
670,242
-0.28(-3.61%)
Aug 10, 2020
7.594
7.755
7.510
7.640
928,722
+0.08(+1.12%)
Aug 07, 2020
7.395
7.563
7.341
7.556
573,607
+0.12(+1.65%)
Aug 06, 2020
7.333
7.537
7.326
7.433
483,278
+0.07(+0.94%)
Aug 05, 2020
7.203
7.364
7.172
7.364
702,093
+0.18(+2.56%)
Aug 04, 2020
7.118
7.210
6.965
7.180
471,986
+0.06(+0.86%)
Aug 03, 2020
7.034
7.149
6.942
7.118
828,308
+0.05(+0.65%)
Jul 31, 2020
7.019
7.072
6.835
7.072
712,577
-0.01(-0.11%)
Jul 30, 2020
7.011
7.080
6.934
7.080
459,616
-0.05(-0.75%)
Jul 29, 2020
7.157
7.210
7.073
7.134
641,356
+0.02(+0.21%)
Jul 28, 2020
7.019
7.172
7.019
7.119
465,062
+0.02(+0.21%)
Jul 27, 2020
6.974
7.141
6.928
7.103
498,900
+0.11(+1.64%)
Jul 24, 2020
7.263
7.416
6.966
6.989
741,053
-0.31(-4.28%)
Jul 23, 2020
7.256
7.439
7.248
7.301
485,377
+0.05(+0.63%)
Jul 22, 2020
7.012
7.343
7.012
7.256
643,424
+0.21(+3.03%)
Jul 21, 2020
7.058
7.111
6.951
7.042
540,344
+0.01(+0.11%)
Jul 20, 2020
7.065
7.126
6.920
7.035
445,359
-0.11(-1.60%)
Jul 17, 2020
7.058
7.218
7.050
7.149
519,577
+0.07(+0.97%)
Jul 16, 2020
6.974
7.157
6.928
7.080
782,296
+0.05(+0.65%)
Jul 15, 2020
7.065
7.096
6.928
7.035
1,066,035
+0.11(+1.65%)
Jul 14, 2020
6.753
6.936
6.722
6.920
769,015
+0.17(+2.48%)
Jul 13, 2020
6.913
7.141
6.722
6.753
938,400
-0.07(-1.01%)
Jul 10, 2020
6.654
6.846
6.646
6.821
1,379,504
+0.17(+2.52%)
Jul 09, 2020
6.936
6.951
6.646
6.654
1,122,639
-0.30(-4.28%)
Jul 08, 2020
6.814
7.065
6.806
6.951
1,209,993
+0.15(+2.24%)
Jul 07, 2020
6.981
6.989
6.783
6.798
577,682
-0.24(-3.46%)
Jul 06, 2020
7.187
7.294
6.890
7.042
1,761,379
-0.08(-1.07%)
Jul 02, 2020
7.332
7.362
7.023
7.119
699,986
-0.04(-0.53%)
Jul 01, 2020
7.180
7.378
7.111
7.157
944,488
-0.06(-0.84%)
Jun 30, 2020
7.248
7.362
7.088
7.218
1,186,083
-0.11(-1.46%)
Jun 29, 2020
6.966
7.355
6.936
7.324
1,504,466
+0.43(+6.31%)
Jun 26, 2020
7.586
7.666
6.738
6.890
23,785,132
-0.79(-10.34%)
Jun 25, 2020
7.397
7.745
7.359
7.685
2,581,896
+0.26(+3.57%)
Jun 24, 2020
7.564
7.670
7.352
7.420
1,926,942
-0.21(-2.78%)
Jun 23, 2020
7.662
7.776
7.537
7.632
1,349,393
-0.02(-0.30%)
Jun 22, 2020
7.829
7.874
7.624
7.655
1,809,994
-0.32(-3.99%)
Jun 19, 2020
7.723
8.132
7.708
7.973
14,972,145
+0.25(+3.24%)
Jun 18, 2020
7.412
7.783
7.405
7.723
2,675,615
+0.23(+3.13%)
Jun 17, 2020
7.458
7.571
7.390
7.488
1,191,236
+0.02(+0.30%)
Jun 16, 2020
7.488
7.541
7.344
7.465
1,805,601
+0.17(+2.28%)
Jun 15, 2020
7.238
7.427
7.109
7.299
1,869,255
-0.01(-0.10%)
Jun 12, 2020
7.140
7.420
7.087
7.306
1,446,642
+0.43(+6.28%)
Jun 11, 2020
7.193
7.261
6.807
6.875
1,109,810
-0.56(-7.54%)
Jun 10, 2020
7.450
7.518
7.231
7.435
1,188,497
-0.05(-0.71%)
Jun 09, 2020
7.420
7.518
7.155
7.488
937,135
+0.02(+0.20%)
Jun 08, 2020
7.412
7.647
7.367
7.473
1,679,009
+0.23(+3.13%)
Jun 05, 2020
7.571
7.715
7.223
7.246
1,406,094
-0.25(-3.33%)
Jun 04, 2020
7.102
7.541
7.019
7.496
1,177,817
+0.11(+1.54%)
Jun 03, 2020
7.079
7.518
7.026
7.382
1,024,276
+0.42(+5.98%)
Jun 02, 2020
6.867
7.155
6.784
6.966
980,585
+0.14(+2.00%)
Jun 01, 2020
6.625
6.966
6.557
6.829
1,318,852
+0.21(+3.20%)
May 29, 2020
6.443
6.708
6.405
6.617
2,501,411
+0.10(+1.51%)
May 28, 2020
6.436
6.557
6.398
6.519
912,181
+0.11(+1.65%)
May 27, 2020
6.180
6.435
6.135
6.413
878,558
+0.38(+6.23%)
May 26, 2020
6.022
6.187
6.014
6.037
587,020
+0.12(+2.03%)
May 22, 2020
5.917
5.939
5.759
5.917
392,920
+0.03(+0.51%)
May 21, 2020
5.789
5.939
5.789
5.887
526,639
+0.11(+1.82%)
May 20, 2020
5.887
6.067
5.751
5.781
1,146,568
-0.01(-0.13%)
May 19, 2020
5.646
5.842
5.593
5.789
1,271,821
+0.14(+2.39%)
May 18, 2020
5.669
5.781
5.635
5.654
1,346,152
+0.17(+3.01%)
May 15, 2020
5.578
5.645
5.390
5.488
993,074
-0.05(-0.95%)
May 14, 2020
5.706
5.751
5.345
5.541
1,002,816
-0.24(-4.16%)
May 13, 2020
5.887
5.999
5.759
5.781
1,305,232
-0.18(-3.03%)
May 12, 2020
6.127
6.202
5.902
5.962
1,141,503
-0.17(-2.70%)
May 11, 2020
6.240
6.300
5.954
6.127
824,926
-0.11(-1.81%)
May 08, 2020
6.037
6.413
6.037
6.240
1,141,516
+0.27(+4.53%)
May 07, 2020
6.037
6.172
5.954
5.969
471,875
+0.00(+0.00%)
May 06, 2020
6.232
6.323
5.954
5.969
524,779
-0.20(-3.29%)
May 05, 2020
6.202
6.420
6.172
6.172
628,789
-0.01(-0.12%)
May 04, 2020
5.999
6.240
5.879
6.180
1,031,364
+0.14(+2.24%)
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
.