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
Fitbit Inc
(NY:
FIT
)
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
5.580
5.820
5.480
5.550
10,729,335
+0.25(+4.72%)
Apr 27, 2018
5.340
5.359
5.250
5.300
2,063,671
-0.06(-1.12%)
Apr 26, 2018
5.240
5.370
5.200
5.360
2,310,266
+0.13(+2.49%)
Apr 25, 2018
5.270
5.330
5.180
5.230
2,530,586
-0.02(-0.38%)
Apr 24, 2018
5.150
5.260
5.110
5.250
2,377,509
+0.13(+2.54%)
Apr 23, 2018
5.130
5.170
5.050
5.120
1,967,066
+0.01(+0.20%)
Apr 20, 2018
5.190
5.210
5.100
5.110
2,141,660
-0.08(-1.54%)
Apr 19, 2018
5.260
5.320
5.160
5.190
2,232,796
-0.09(-1.70%)
Apr 18, 2018
5.300
5.340
5.170
5.280
2,937,774
+0.01(+0.19%)
Apr 17, 2018
5.380
5.430
5.260
5.270
3,352,321
-0.05(-0.94%)
Apr 16, 2018
5.350
5.430
5.285
5.320
4,904,903
-0.02(-0.37%)
Apr 13, 2018
5.320
5.440
5.300
5.340
4,127,949
+0.02(+0.38%)
Apr 12, 2018
5.200
5.340
5.165
5.320
3,175,452
+0.15(+2.90%)
Apr 11, 2018
4.850
5.180
4.840
5.170
3,309,428
+0.21(+4.23%)
Apr 10, 2018
4.870
4.995
4.850
4.960
2,882,122
+0.13(+2.69%)
Apr 09, 2018
4.820
4.860
4.750
4.830
2,243,968
+0.04(+0.84%)
Apr 06, 2018
4.880
4.990
4.720
4.790
2,960,452
-0.12(-2.44%)
Apr 05, 2018
4.800
4.920
4.770
4.910
2,988,723
+0.13(+2.72%)
Apr 04, 2018
4.550
4.810
4.520
4.780
4,837,958
+0.14(+3.02%)
Apr 03, 2018
4.580
4.660
4.515
4.640
5,118,299
+0.02(+0.43%)
Apr 02, 2018
4.830
4.850
4.510
4.620
15,569,565
-0.48(-9.41%)
Mar 29, 2018
5.100
5.100
5.100
0
+0.19(+3.87%)
Mar 28, 2018
4.890
5.000
4.870
4.910
3,310,350
+0.03(+0.61%)
Mar 27, 2018
5.000
5.060
4.870
4.880
3,265,813
-0.07(-1.41%)
Mar 26, 2018
5.080
5.100
4.860
4.950
4,013,592
+0.01(+0.20%)
Mar 23, 2018
5.120
5.190
4.910
4.940
4,957,884
-0.17(-3.33%)
Mar 22, 2018
5.180
5.240
5.080
5.110
3,205,623
-0.16(-3.04%)
Mar 21, 2018
5.320
5.370
5.210
5.270
3,165,554
-0.01(-0.19%)
Mar 20, 2018
5.380
5.410
5.260
5.280
3,225,202
-0.09(-1.68%)
Mar 19, 2018
5.410
5.430
5.260
5.370
4,329,571
+0.11(+2.09%)
Mar 16, 2018
5.250
5.290
5.170
5.260
2,890,017
+0.01(+0.19%)
Mar 15, 2018
5.330
5.330
5.155
5.250
3,002,121
-0.06(-1.13%)
Mar 14, 2018
5.410
5.450
5.300
5.310
3,278,171
-0.08(-1.48%)
Mar 13, 2018
5.340
5.450
5.320
5.390
6,593,351
+0.08(+1.51%)
Mar 12, 2018
5.230
5.350
5.200
5.310
4,881,570
+0.12(+2.31%)
Mar 09, 2018
5.130
5.210
5.070
5.190
3,890,986
+0.07(+1.37%)
Mar 08, 2018
5.240
5.300
5.030
5.120
4,601,356
-0.14(-2.66%)
Mar 07, 2018
5.270
5.260
3,650,695
+0.02(+0.38%)
Mar 06, 2018
5.140
5.290
5.130
5.240
6,152,812
+0.11(+2.14%)
Mar 05, 2018
4.890
5.195
4.890
5.130
7,154,822
+0.16(+3.22%)
Mar 02, 2018
4.730
5.000
4.710
4.970
7,107,914
+0.17(+3.54%)
Mar 01, 2018
4.780
4.830
4.680
4.800
7,294,850
+0.02(+0.42%)
Feb 28, 2018
4.820
4.890
4.750
4.780
9,627,897
-0.08(-1.65%)
Feb 27, 2018
4.800
5.080
4.670
4.860
38,409,608
-0.68(-12.27%)
Feb 26, 2018
5.380
5.610
5.350
5.540
15,867,552
+0.26(+4.92%)
Feb 23, 2018
5.240
5.330
5.220
5.280
4,484,280
+0.08(+1.54%)
Feb 22, 2018
5.190
5.200
4,541,244
-0.21(-3.88%)
Feb 21, 2018
5.470
5.550
5.400
5.410
3,164,258
-0.03(-0.55%)
Feb 20, 2018
5.440
5.520
5.410
5.440
3,315,326
-0.03(-0.55%)
Feb 16, 2018
5.470
5.470
5.470
0
+0.06(+1.11%)
Feb 15, 2018
5.610
5.630
5.400
5.410
4,971,648
-0.18(-3.22%)
Feb 14, 2018
5.240
5.690
5.150
5.590
12,143,855
+0.48(+9.39%)
Feb 13, 2018
5.130
5.210
5.060
5.110
5,126,990
-0.07(-1.35%)
Feb 12, 2018
5.180
5.190
5.030
5.180
4,269,831
+0.04(+0.78%)
Feb 09, 2018
5.160
5.210
4.900
5.140
8,393,308
+0.04(+0.78%)
Feb 08, 2018
5.260
5.300
5.090
5.100
4,279,206
-0.15(-2.86%)
Feb 07, 2018
5.210
5.290
5.179
5.250
3,107,589
+0.04(+0.77%)
Feb 06, 2018
5.000
5.230
4.930
5.210
5,050,869
+0.11(+2.16%)
Feb 05, 2018
5.160
5.230
5.100
5.100
5,312,405
-0.10(-1.92%)
Feb 02, 2018
5.170
5.300
5.090
5.200
4,658,136
+0.00(+0.00%)
Feb 01, 2018
5.130
5.250
5.090
5.200
4,175,369
+0.05(+0.97%)
Jan 31, 2018
5.330
5.351
5.110
5.150
5,608,057
-0.05(-0.96%)
Jan 30, 2018
5.190
5.280
5.110
5.200
6,274,879
+0.00(+0.00%)
Jan 29, 2018
5.260
5.280
5.150
5.200
5,938,870
-0.08(-1.52%)
Jan 26, 2018
5.430
5.440
5.230
5.280
6,400,210
-0.14(-2.58%)
Jan 25, 2018
5.530
5.530
5.360
5.420
4,342,200
-0.07(-1.28%)
Jan 24, 2018
5.550
5.615
5.450
5.490
4,574,254
-0.06(-1.08%)
Jan 23, 2018
5.580
5.650
5.490
5.550
5,382,444
-0.05(-0.89%)
Jan 22, 2018
5.510
5.600
5.370
5.600
7,155,736
+0.04(+0.72%)
Jan 19, 2018
5.520
5.595
5.470
5.560
5,310,045
+0.03(+0.54%)
Jan 18, 2018
5.620
5.620
5.510
5.530
3,653,511
-0.10(-1.78%)
Jan 17, 2018
5.520
5.680
5.480
5.630
6,765,893
+0.12(+2.18%)
Jan 16, 2018
5.690
5.690
5.480
5.510
5,166,281
-0.13(-2.30%)
Jan 12, 2018
5.640
5.640
5.640
0
-0.08(-1.40%)
Jan 11, 2018
5.610
5.740
5.550
5.720
5,936,353
+0.13(+2.33%)
Jan 10, 2018
5.590
4,024,813
-0.07(-1.24%)
Jan 09, 2018
5.680
5.700
5.500
5.660
5,952,911
+0.01(+0.18%)
Jan 08, 2018
5.900
5.960
5.585
5.650
10,751,567
-0.25(-4.24%)
Jan 05, 2018
6.120
6.120
5.850
5.900
8,222,708
-0.08(-1.34%)
Jan 04, 2018
6.160
6.190
5.930
5.980
5,325,191
-0.15(-2.45%)
Jan 03, 2018
6.000
6.220
5.960
6.130
5,001,890
+0.12(+2.00%)
Jan 02, 2018
5.780
6.040
5.740
6.010
6,279,877
+0.30(+5.25%)
Dec 29, 2017
5.710
5.710
5.710
0
-0.20(-3.38%)
Dec 28, 2017
5.880
5.950
5.830
5.910
3,326,394
+0.02(+0.34%)
Dec 27, 2017
5.950
6.055
5.870
5.890
4,976,078
-0.08(-1.34%)
Dec 26, 2017
6.010
6.070
5.920
5.970
2,957,620
-0.04(-0.67%)
Dec 22, 2017
6.020
6.050
5.920
6.010
5,367,557
-0.05(-0.83%)
Dec 21, 2017
6.180
6.200
6.050
6.060
5,047,463
-0.13(-2.10%)
Dec 20, 2017
6.220
6.229
6.080
6.190
3,106,862
+0.01(+0.16%)
Dec 19, 2017
6.390
6.450
6.100
6.180
7,274,400
-0.21(-3.29%)
Dec 18, 2017
6.280
6.430
6.250
6.390
4,369,054
+0.09(+1.43%)
Dec 15, 2017
6.380
6.430
6.060
6.300
14,843,003
-0.52(-7.62%)
Dec 14, 2017
7.000
7.120
6.810
6.820
4,645,741
-0.20(-2.85%)
Dec 13, 2017
7.000
7.170
6.960
7.020
2,627,181
+0.03(+0.43%)
Dec 12, 2017
7.180
7.221
6.930
6.990
4,567,358
-0.15(-2.10%)
Dec 11, 2017
7.010
7.320
6.930
7.140
7,103,538
+0.17(+2.44%)
Dec 08, 2017
6.830
6.990
6.770
6.970
4,598,114
+0.00(+0.00%)
Dec 07, 2017
6.740
6.930
6.730
3,156,942
+0.00(+0.00%)
Dec 06, 2017
6.640
6.790
6.550
6.780
2,951,012
+0.12(+1.80%)
Dec 05, 2017
6.825
6.849
6.660
6.660
3,763,509
-0.03(-0.45%)
Dec 04, 2017
6.840
6.880
6.630
6.690
3,950,450
-0.08(-1.18%)
Dec 01, 2017
6.840
6.930
6.710
6.770
4,741,765
-0.09(-1.31%)
Nov 30, 2017
6.780
6.945
6.740
6.860
4,780,795
+0.12(+1.78%)
Nov 29, 2017
6.780
6.945
6.630
6.740
5,159,583
+0.00(+0.00%)
Nov 28, 2017
6.630
6.740
6.570
6.740
2,799,488
+0.12(+1.81%)
Nov 27, 2017
6.710
6.730
6.550
6.620
4,046,091
-0.09(-1.34%)
Nov 24, 2017
6.690
6.775
6.650
6.710
1,973,286
+0.06(+0.90%)
Nov 22, 2017
6.490
6.740
6.450
6.650
6,209,278
+0.17(+2.62%)
Nov 21, 2017
6.380
6.540
6.370
6.480
4,223,287
+0.11(+1.73%)
Nov 20, 2017
6.250
6.400
6.225
6.370
4,838,663
+0.14(+2.25%)
Nov 17, 2017
6.000
6.280
5.990
6.230
5,313,477
+0.20(+3.32%)
Nov 16, 2017
6.040
6.160
5.995
6.030
4,258,587
-0.10(-1.63%)
Nov 15, 2017
5.920
6.250
5.920
6.130
6,041,631
+0.13(+2.17%)
Nov 14, 2017
5.910
6.020
5.840
6.000
3,461,065
+0.02(+0.33%)
Nov 13, 2017
5.900
6.000
5.820
5.980
3,206,926
+0.05(+0.84%)
Nov 10, 2017
5.810
5.980
5.800
5.930
4,000,717
+0.12(+2.07%)
Nov 09, 2017
5.870
5.930
5.790
5.810
5,867,881
-0.07(-1.19%)
Nov 08, 2017
6.030
6.050
5.860
5.880
4,931,750
-0.19(-3.13%)
Nov 07, 2017
6.110
6.150
6.000
6.070
4,704,965
+0.01(+0.17%)
Nov 06, 2017
6.000
6.090
5.970
6.060
4,557,830
+0.04(+0.66%)
Nov 03, 2017
5.970
6.060
5.950
6.020
4,369,512
+0.05(+0.84%)
Nov 02, 2017
6.080
6.080
5.610
5.970
11,546,253
-0.28(-4.48%)
Nov 01, 2017
6.250
6.380
6.200
6.250
10,533,972
+0.11(+1.79%)
Oct 31, 2017
6.110
6.240
6.110
6.140
5,549,182
+0.04(+0.66%)
Oct 30, 2017
6.040
6.210
6.030
6.100
3,669,655
+0.04(+0.66%)
Oct 27, 2017
6.030
6.160
6.020
6.060
4,573,005
+0.03(+0.50%)
Oct 26, 2017
6.100
6.120
5.960
6.030
3,462,696
-0.08(-1.31%)
Oct 25, 2017
6.100
6.130
5.890
6.110
5,343,427
+0.05(+0.83%)
Oct 24, 2017
6.110
6.220
6.030
6.060
4,739,977
-0.01(-0.16%)
Oct 23, 2017
6.150
6.170
6.040
6.070
3,738,885
-0.05(-0.82%)
Oct 20, 2017
6.220
6.310
6.120
6.120
6,009,412
+0.01(+0.16%)
Oct 19, 2017
6.290
6.350
6.090
6.110
6,682,559
-0.24(-3.78%)
Oct 18, 2017
6.450
6.525
6.320
6.350
5,309,840
-0.07(-1.09%)
Oct 17, 2017
6.540
6.630
6.350
6.420
5,188,753
-0.10(-1.53%)
Oct 16, 2017
6.650
6.740
6.510
6.520
4,408,167
-0.10(-1.51%)
Oct 13, 2017
6.740
6.760
6.610
6.620
3,121,858
-0.07(-1.05%)
Oct 12, 2017
6.560
6.795
6.550
6.690
5,783,541
+0.13(+1.98%)
Oct 11, 2017
6.610
6.630
6.530
6.560
2,498,815
-0.05(-0.76%)
Oct 10, 2017
6.600
6.640
6.500
6.610
3,392,897
+0.02(+0.30%)
Oct 09, 2017
6.520
6.700
6.509
6.590
4,791,719
+0.08(+1.23%)
Oct 06, 2017
6.460
6.570
6.430
6.510
3,247,850
+0.05(+0.77%)
Oct 05, 2017
6.530
6.600
6.400
6.460
5,360,553
-0.06(-0.92%)
Oct 04, 2017
6.670
6.718
6.500
6.520
4,888,306
-0.14(-2.10%)
Oct 03, 2017
6.710
6.855
6.560
6.660
9,011,711
-0.24(-3.48%)
Oct 02, 2017
6.940
6.950
6.800
6.900
4,639,988
-0.06(-0.86%)
Sep 29, 2017
6.930
6.980
6.800
6.960
6,067,020
+0.05(+0.72%)
Sep 28, 2017
7.050
7.060
6.800
6.910
6,445,351
-0.07(-1.00%)
Sep 27, 2017
7.090
6.980
10,352,991
+0.41(+6.24%)
Sep 26, 2017
6.440
6.590
6.434
6.570
6,169,862
+0.13(+2.02%)
Sep 25, 2017
6.340
6.570
6.340
6.440
5,322,550
+0.13(+2.06%)
Sep 22, 2017
6.260
6.410
6.230
6.310
3,451,017
+0.02(+0.32%)
Sep 21, 2017
6.290
6.430
6.231
6.290
4,919,446
+0.02(+0.32%)
Sep 20, 2017
6.230
6.350
6.200
6.270
5,801,166
+0.03(+0.48%)
Sep 19, 2017
6.510
6.560
6.210
6.240
7,979,853
-0.32(-4.88%)
Sep 18, 2017
6.610
6.680
6.505
6.560
4,621,959
-0.03(-0.46%)
Sep 15, 2017
6.870
6.870
6.500
6.590
10,684,592
-0.29(-4.22%)
Sep 14, 2017
6.750
6.900
6.570
6.880
10,515,075
+0.23(+3.46%)
Sep 13, 2017
6.220
6.750
6.220
6.650
10,587,562
+0.39(+6.23%)
Sep 12, 2017
6.200
6.470
6.100
6.260
9,435,987
+0.00(+0.00%)
Sep 11, 2017
6.360
6.420
6.200
6.260
6,220,505
-0.03(-0.48%)
Sep 08, 2017
6.640
6.770
6.270
6.290
10,496,752
-0.20(-3.08%)
Sep 07, 2017
6.160
6.780
6.140
6.490
20,994,950
+0.58(+9.81%)
Sep 06, 2017
5.910
6.020
5.840
5.910
3,758,050
+0.04(+0.68%)
Sep 05, 2017
5.800
5.880
5.690
5.870
4,562,690
-0.02(-0.34%)
Sep 01, 2017
6.040
6.080
5.860
5.890
4,697,640
-0.14(-2.32%)
Aug 31, 2017
6.030
6.100
5.980
6.030
4,597,480
+0.06(+1.01%)
Aug 30, 2017
5.950
6.040
5.810
5.970
5,297,082
+0.04(+0.67%)
Aug 29, 2017
5.950
6.070
5.920
5.930
9,040,204
-0.01(-0.17%)
Aug 28, 2017
5.750
6.170
5.740
5.940
13,490,093
+0.21(+3.66%)
Aug 25, 2017
5.700
5.830
5.600
5.730
5,340,472
+0.07(+1.24%)
Aug 24, 2017
5.480
5.770
5.480
5.660
6,022,700
+0.17(+3.10%)
Aug 23, 2017
5.280
5.510
5.200
5.490
4,527,423
+0.17(+3.20%)
Aug 22, 2017
5.200
5.365
5.170
5.320
6,588,544
+0.26(+5.14%)
Aug 21, 2017
5.250
5.310
5.040
5.060
7,606,722
-0.17(-3.25%)
Aug 18, 2017
5.220
5.310
5.190
5.230
4,346,719
-0.03(-0.57%)
Aug 17, 2017
5.430
5.505
5.230
5.260
6,878,774
-0.22(-4.01%)
Aug 16, 2017
5.520
5.580
5.400
5.480
5,036,721
-0.04(-0.72%)
Aug 15, 2017
5.690
5.810
5.510
5.520
5,243,752
-0.17(-2.99%)
Aug 14, 2017
5.630
5.800
5.580
5.690
5,619,688
+0.12(+2.15%)
Aug 11, 2017
5.620
5.690
5.480
5.570
5,625,734
-0.07(-1.24%)
Aug 10, 2017
5.870
6.010
5.600
5.640
7,640,763
-0.29(-4.89%)
Aug 09, 2017
5.840
6.050
5.780
5.930
5,807,646
+0.04(+0.68%)
Aug 08, 2017
5.670
6.090
5.670
5.890
11,077,095
+0.16(+2.79%)
Aug 07, 2017
5.610
5.795
5.570
5.730
5,767,529
+0.10(+1.78%)
Aug 04, 2017
5.820
5.890
5.615
5.630
11,167,251
-0.21(-3.60%)
Aug 03, 2017
5.400
5.900
5.300
5.840
24,455,596
+0.77(+15.19%)
Aug 02, 2017
5.100
5.140
5.000
5.070
11,102,999
-0.01(-0.20%)
Aug 01, 2017
5.160
5.210
5.020
5.080
6,010,059
-0.08(-1.55%)
Jul 31, 2017
5.240
5.260
5.100
5.160
4,103,803
-0.06(-1.15%)
Jul 28, 2017
5.230
5.320
5.210
5.220
3,845,818
-0.05(-0.95%)
Jul 27, 2017
5.420
5.420
5.170
5.270
8,687,113
-0.13(-2.41%)
Jul 26, 2017
5.710
5.755
5.390
5.400
7,819,266
-0.37(-6.41%)
Jul 25, 2017
5.600
5.790
5.590
5.770
4,092,307
+0.14(+2.49%)
Jul 24, 2017
5.620
5.670
5.520
5.630
3,409,414
+0.02(+0.36%)
Jul 21, 2017
5.780
5.810
5.590
5.610
3,641,499
-0.15(-2.60%)
Jul 20, 2017
5.750
5.840
5.720
5.760
3,269,535
-0.01(-0.17%)
Jul 19, 2017
5.670
5.780
5.620
5.770
3,038,528
+0.10(+1.76%)
Jul 18, 2017
5.710
5.770
5.510
5.670
7,603,381
-0.05(-0.87%)
Jul 17, 2017
5.760
5.940
5.670
5.720
5,087,508
-0.05(-0.87%)
Jul 14, 2017
5.670
5.770
5.550
5.770
4,713,238
+0.08(+1.41%)
Jul 13, 2017
5.320
5.785
5.300
5.690
10,632,157
+0.33(+6.16%)
Jul 12, 2017
5.240
5.430
5.222
5.360
6,701,180
+0.12(+2.29%)
Jul 11, 2017
5.170
5.240
5.120
5.240
4,662,025
+0.01(+0.19%)
Jul 10, 2017
5.260
5.300
5.150
5.230
4,609,430
-0.01(-0.19%)
Jul 07, 2017
5.230
5.340
5.180
5.240
3,904,245
+0.02(+0.38%)
Jul 06, 2017
5.310
5.370
5.200
5.220
5,461,162
-0.10(-1.88%)
Jul 05, 2017
5.310
5.360
5.210
5.320
4,726,033
+0.00(+0.00%)
Jul 03, 2017
5.380
5.250
5.320
2,561,120
+0.01(+0.19%)
Jun 30, 2017
5.400
5.400
5.230
5.310
5,125,491
-0.09(-1.67%)
Jun 29, 2017
5.320
5.460
5.260
5.400
4,956,925
+0.10(+1.89%)
Jun 28, 2017
5.330
5.470
5.270
5.300
4,840,410
-0.01(-0.19%)
Jun 27, 2017
5.460
5.580
5.290
5.310
7,330,282
-0.13(-2.39%)
Jun 26, 2017
5.190
5.500
5.130
5.440
10,918,155
+0.28(+5.43%)
Jun 23, 2017
5.160
5.170
5.020
5.160
20,386,504
+0.07(+1.38%)
Jun 22, 2017
4.980
5.150
4.900
5.090
6,166,375
+0.10(+2.00%)
Jun 21, 2017
5.010
5.090
4.970
4.990
5,686,357
-0.03(-0.60%)
Jun 20, 2017
5.110
5.200
5.000
5.020
5,092,769
-0.13(-2.52%)
Jun 19, 2017
5.100
5.160
5.000
5.150
4,516,968
+0.09(+1.78%)
Jun 16, 2017
5.090
5.120
4.990
5.060
7,144,522
-0.05(-0.98%)
Jun 15, 2017
5.120
5.170
5.080
5.110
3,631,872
-0.03(-0.58%)
Jun 14, 2017
5.220
5.260
5.120
5.140
4,436,751
-0.08(-1.53%)
Jun 13, 2017
5.250
5.290
5.169
5.220
3,745,942
-0.02(-0.38%)
Jun 12, 2017
5.150
5.310
5.140
5.240
5,548,159
+0.09(+1.75%)
Jun 09, 2017
5.330
5.350
5.120
5.150
7,796,820
-0.17(-3.20%)
Jun 08, 2017
5.290
5.410
5.230
5.320
4,638,631
+0.06(+1.14%)
Jun 07, 2017
5.400
5.490
5.235
5.260
6,378,070
-0.08(-1.50%)
Jun 06, 2017
5.270
5.440
5.270
5.340
4,446,995
-0.08(-1.48%)
Jun 05, 2017
5.470
5.510
5.375
5.420
4,553,417
-0.09(-1.63%)
Jun 02, 2017
5.550
5.550
5.420
5.510
5,759,957
-0.06(-1.08%)
Jun 01, 2017
5.260
5.700
5.220
5.570
11,897,445
+0.34(+6.50%)
May 31, 2017
5.330
5.350
5.035
5.230
9,614,319
-0.09(-1.69%)
May 30, 2017
5.280
5.430
5.245
5.320
5,996,640
+0.01(+0.19%)
May 26, 2017
5.460
5.490
5.280
5.310
6,423,503
-0.08(-1.48%)
May 25, 2017
5.520
5.545
5.380
5.390
4,962,655
-0.10(-1.82%)
May 24, 2017
5.580
5.635
5.450
5.490
5,914,425
-0.07(-1.26%)
May 23, 2017
5.640
5.680
5.560
5.560
4,168,730
-0.05(-0.89%)
May 22, 2017
5.500
5.690
5.470
5.610
4,298,290
+0.11(+2.00%)
May 19, 2017
5.440
5.550
5.410
5.500
7,156,365
+0.09(+1.66%)
May 18, 2017
5.520
5.610
5.380
5.410
8,786,228
-0.15(-2.70%)
May 17, 2017
5.680
5.719
5.500
5.560
7,321,900
-0.18(-3.14%)
May 16, 2017
5.770
5.870
5.730
5.740
7,315,925
-0.16(-2.71%)
May 15, 2017
5.770
5.950
5.770
5.900
5,255,154
+0.15(+2.61%)
May 12, 2017
5.980
6.000
5.750
5.750
7,159,931
-0.23(-3.85%)
May 11, 2017
6.100
6.110
5.960
5.980
6,172,259
-0.15(-2.45%)
May 10, 2017
6.230
6.250
6.050
6.130
8,503,678
-0.11(-1.76%)
May 09, 2017
6.330
6.350
6.110
6.240
11,157,287
-0.10(-1.58%)
May 08, 2017
6.150
6.550
6.140
6.340
10,198,212
+0.19(+3.09%)
May 05, 2017
6.240
6.250
6.010
6.150
20,674,480
-0.22(-3.45%)
May 04, 2017
6.110
6.800
6.070
6.370
35,057,280
+0.69(+12.15%)
May 03, 2017
5.810
5.860
5.580
5.680
10,705,617
-0.13(-2.24%)
May 02, 2017
5.710
5.835
5.700
5.810
4,248,002
+0.12(+2.11%)
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
.