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, 2019
5.360
5.430
5.220
5.280
5,229,248
-0.11(-2.04%)
Apr 29, 2019
5.370
5.465
5.340
5.390
2,729,659
+0.03(+0.56%)
Apr 26, 2019
5.310
5.390
5.280
5.360
2,336,400
+0.03(+0.56%)
Apr 25, 2019
5.460
5.485
5.320
5.330
3,824,236
-0.13(-2.38%)
Apr 24, 2019
5.500
5.590
5.460
5.460
2,672,831
-0.04(-0.73%)
Apr 23, 2019
5.430
5.530
5.390
5.500
3,634,947
+0.09(+1.66%)
Apr 22, 2019
5.370
5.460
5.260
5.410
4,201,507
+0.03(+0.56%)
Apr 18, 2019
5.380
5.440
5.330
5.380
3,603,500
+0.00(+0.00%)
Apr 17, 2019
5.520
5.540
5.350
5.380
4,082,302
-0.12(-2.18%)
Apr 16, 2019
5.610
5.630
5.460
5.500
3,686,073
-0.07(-1.26%)
Apr 15, 2019
5.710
5.730
5.410
5.570
6,337,625
-0.14(-2.45%)
Apr 12, 2019
5.830
5.890
5.680
5.710
3,297,100
-0.09(-1.55%)
Apr 11, 2019
5.880
5.920
5.770
5.800
2,570,704
-0.08(-1.36%)
Apr 10, 2019
5.850
5.900
5.800
5.880
2,950,845
+0.04(+0.68%)
Apr 09, 2019
5.930
6.020
5.800
5.840
4,325,680
-0.13(-2.18%)
Apr 08, 2019
5.970
6.010
5.930
5.970
2,414,333
+0.00(+0.00%)
Apr 05, 2019
5.970
6.020
5.900
5.970
2,982,300
+0.00(+0.00%)
Apr 04, 2019
5.970
6.020
5.890
5.970
2,661,997
-0.01(-0.17%)
Apr 03, 2019
5.900
6.020
5.900
5.980
2,902,893
+0.10(+1.70%)
Apr 02, 2019
5.850
5.950
5.821
5.880
3,161,864
+0.03(+0.51%)
Apr 01, 2019
5.940
5.970
5.820
5.850
4,008,713
-0.07(-1.18%)
Mar 29, 2019
5.890
5.945
5.830
5.920
5,209,700
+0.06(+1.02%)
Mar 28, 2019
5.790
5.880
5.730
5.860
2,920,567
+0.06(+1.03%)
Mar 27, 2019
5.810
5.850
5.650
5.800
3,204,823
+0.00(+0.00%)
Mar 26, 2019
5.760
5.900
5.760
5.800
3,213,931
+0.06(+1.05%)
Mar 25, 2019
5.840
5.900
5.670
5.740
4,608,406
-0.09(-1.54%)
Mar 22, 2019
6.050
6.063
5.810
5.830
4,151,300
-0.23(-3.80%)
Mar 21, 2019
5.970
6.090
5.935
6.060
5,303,748
+0.08(+1.34%)
Mar 20, 2019
5.920
6.080
5.910
5.980
5,230,357
+0.05(+0.84%)
Mar 19, 2019
5.910
5.980
5.860
5.930
2,739,570
+0.03(+0.51%)
Mar 18, 2019
5.870
5.950
5.830
5.900
3,710,625
+0.00(+0.00%)
Mar 15, 2019
5.880
5.910
5.820
5.900
4,166,100
+0.03(+0.51%)
Mar 14, 2019
5.890
5.970
5.850
5.870
2,996,796
-0.05(-0.84%)
Mar 13, 2019
5.870
5.920
5.780
5.920
3,851,571
+0.07(+1.20%)
Mar 12, 2019
5.900
5.960
5.800
5.850
3,326,108
-0.05(-0.85%)
Mar 11, 2019
5.670
5.920
5.670
5.900
5,862,105
+0.22(+3.87%)
Mar 08, 2019
5.700
5.760
5.590
5.680
4,825,200
-0.07(-1.22%)
Mar 07, 2019
6.030
6.110
5.700
5.750
7,456,355
-0.28(-4.64%)
Mar 06, 2019
5.950
6.200
5.950
6.030
7,496,300
+0.11(+1.86%)
Mar 05, 2019
5.940
6.030
5.870
5.920
5,984,866
-0.02(-0.34%)
Mar 04, 2019
6.180
6.220
5.880
5.940
8,744,007
-0.20(-3.26%)
Mar 01, 2019
5.990
6.230
5.960
6.140
9,606,300
+0.22(+3.72%)
Feb 28, 2019
5.900
6.050
5.680
5.920
22,401,512
-0.95(-13.83%)
Feb 27, 2019
6.700
6.960
6.630
6.870
17,493,968
+0.26(+3.93%)
Feb 26, 2019
6.500
6.720
6.410
6.610
8,328,758
+0.05(+0.76%)
Feb 25, 2019
6.720
6.820
6.560
6.560
7,363,816
-0.14(-2.09%)
Feb 22, 2019
6.510
6.730
6.360
6.700
4,749,400
+0.07(+1.06%)
Feb 21, 2019
6.650
6.690
6.550
6.630
4,222,499
-0.01(-0.15%)
Feb 20, 2019
6.400
6.710
6.390
6.640
6,329,069
+0.26(+4.08%)
Feb 19, 2019
6.380
6.540
6.360
6.380
4,038,992
-0.03(-0.47%)
Feb 15, 2019
6.510
6.510
6.390
6.410
3,195,700
-0.06(-0.93%)
Feb 14, 2019
6.400
6.550
6.240
6.470
3,981,907
+0.02(+0.31%)
Feb 13, 2019
6.670
6.700
6.430
6.450
4,860,385
-0.22(-3.30%)
Feb 12, 2019
6.700
6.730
6.610
6.670
3,849,026
+0.01(+0.15%)
Feb 11, 2019
6.510
6.690
6.450
6.660
4,946,708
+0.17(+2.62%)
Feb 08, 2019
6.390
6.510
6.340
6.490
3,004,400
+0.04(+0.62%)
Feb 07, 2019
6.380
6.480
6.260
6.450
3,198,083
+0.02(+0.31%)
Feb 06, 2019
6.360
6.480
6.210
6.430
4,831,470
+0.08(+1.26%)
Feb 05, 2019
6.150
6.500
6.110
6.350
9,901,626
+0.18(+2.92%)
Feb 04, 2019
6.210
6.250
6.130
6.170
2,543,827
-0.03(-0.48%)
Feb 01, 2019
6.180
6.230
6.100
6.200
3,117,500
+0.03(+0.49%)
Jan 31, 2019
6.080
6.250
6.080
6.170
4,203,197
+0.07(+1.15%)
Jan 30, 2019
6.110
6.130
5.960
6.100
3,170,651
+0.10(+1.67%)
Jan 29, 2019
6.190
6.200
5.980
6.000
2,460,765
-0.18(-2.91%)
Jan 28, 2019
6.130
6.270
6.090
6.180
2,515,842
-0.04(-0.64%)
Jan 25, 2019
6.230
6.280
6.120
6.220
2,732,100
+0.03(+0.48%)
Jan 24, 2019
6.060
6.270
6.050
6.190
3,064,949
+0.14(+2.31%)
Jan 23, 2019
6.080
6.150
6.000
6.050
2,157,544
-0.01(-0.17%)
Jan 22, 2019
6.020
6.140
5.970
6.060
3,737,091
+0.01(+0.17%)
Jan 18, 2019
6.130
6.190
6.020
6.050
4,695,200
-0.06(-0.98%)
Jan 17, 2019
5.980
6.120
5.940
6.110
3,552,331
+0.08(+1.33%)
Jan 16, 2019
6.060
6.150
6.010
6.030
3,599,990
-0.03(-0.50%)
Jan 15, 2019
5.910
6.070
5.870
6.060
3,917,004
+0.15(+2.54%)
Jan 14, 2019
5.920
5.990
5.820
5.910
3,430,181
-0.08(-1.34%)
Jan 11, 2019
5.700
6.110
5.660
5.990
6,639,100
+0.27(+4.72%)
Jan 10, 2019
5.630
5.730
5.560
5.720
2,386,091
+0.04(+0.70%)
Jan 09, 2019
5.700
5.810
5.630
5.680
3,984,936
+0.00(+0.00%)
Jan 08, 2019
5.600
5.710
5.520
5.680
4,504,488
+0.11(+1.97%)
Jan 07, 2019
5.480
5.570
5.390
5.570
4,941,823
+0.14(+2.58%)
Jan 04, 2019
5.330
5.560
5.300
5.430
5,545,900
+0.25(+4.83%)
Jan 03, 2019
5.300
5.380
5.140
5.180
4,909,408
-0.14(-2.63%)
Jan 02, 2019
4.870
5.430
4.810
5.320
5,689,112
+0.35(+7.04%)
Dec 31, 2018
5.070
5.120
4.930
4.970
3,497,000
-0.06(-1.19%)
Dec 28, 2018
4.950
5.180
4.925
5.030
4,326,300
+0.09(+1.82%)
Dec 27, 2018
4.880
4.980
4.750
4.940
5,031,413
-0.04(-0.80%)
Dec 26, 2018
4.690
4.990
4.590
4.980
5,186,802
+0.36(+7.79%)
Dec 24, 2018
4.720
4.800
4.620
4.620
3,308,300
-0.18(-3.75%)
Dec 21, 2018
5.010
5.040
4.730
4.800
8,165,400
-0.19(-3.81%)
Dec 20, 2018
5.050
5.240
4.870
4.990
5,584,720
-0.11(-2.16%)
Dec 19, 2018
5.100
5.290
5.060
5.100
6,560,744
+0.02(+0.39%)
Dec 18, 2018
4.870
5.120
4.860
5.080
6,312,269
+0.25(+5.18%)
Dec 17, 2018
4.870
5.030
4.810
4.830
4,711,896
-0.07(-1.43%)
Dec 14, 2018
4.780
4.980
4.700
4.900
4,818,500
+0.11(+2.30%)
Dec 13, 2018
5.010
5.030
4.710
4.790
6,995,134
-0.21(-4.20%)
Dec 12, 2018
5.040
5.140
4.960
5.000
7,026,498
+0.04(+0.81%)
Dec 11, 2018
5.070
5.140
4.870
4.960
5,624,450
-0.01(-0.20%)
Dec 10, 2018
4.950
5.020
4.760
4.970
5,495,407
-0.01(-0.20%)
Dec 07, 2018
5.120
5.265
4.950
4.980
4,191,600
-0.17(-3.30%)
Dec 06, 2018
5.120
5.170
4.930
5.150
6,663,406
-0.06(-1.15%)
Dec 04, 2018
5.520
5.650
5.175
5.210
5,704,800
-0.33(-5.96%)
Dec 03, 2018
5.660
5.710
5.470
5.540
5,372,759
+0.03(+0.54%)
Nov 30, 2018
5.370
5.510
5.315
5.510
3,560,100
+0.13(+2.42%)
Nov 29, 2018
5.400
5.490
5.360
5.380
2,398,995
-0.03(-0.55%)
Nov 28, 2018
5.370
5.440
5.260
5.410
4,352,882
+0.07(+1.31%)
Nov 27, 2018
5.410
5.470
5.290
5.340
3,175,624
-0.13(-2.38%)
Nov 26, 2018
5.450
5.500
5.380
5.470
2,814,697
+0.09(+1.67%)
Nov 23, 2018
5.300
5.480
5.300
5.380
1,931,200
+0.05(+0.94%)
Nov 21, 2018
5.330
5.330
5.330
0
+0.21(+4.10%)
Nov 20, 2018
5.210
5.320
5.100
5.120
6,097,873
-0.19(-3.58%)
Nov 19, 2018
5.570
5.580
5.310
5.310
5,253,994
-0.30(-5.35%)
Nov 16, 2018
5.590
5.690
5.510
5.610
3,926,800
-0.05(-0.88%)
Nov 15, 2018
5.610
5.670
5.410
5.660
4,779,490
+0.05(+0.89%)
Nov 14, 2018
5.860
5.930
5.600
5.610
5,029,609
-0.15(-2.60%)
Nov 13, 2018
5.750
5.950
5.680
5.760
5,725,283
+0.02(+0.35%)
Nov 12, 2018
5.920
5.950
5.620
5.740
6,223,218
-0.22(-3.69%)
Nov 09, 2018
6.280
6.310
5.900
5.960
7,689,400
-0.40(-6.29%)
Nov 08, 2018
6.260
6.460
6.170
6.360
5,424,106
+0.05(+0.79%)
Nov 07, 2018
6.280
6.400
6.160
6.310
6,002,411
+0.07(+1.12%)
Nov 06, 2018
5.890
6.270
5.860
6.240
9,789,172
+0.34(+5.76%)
Nov 05, 2018
6.070
6.150
5.760
5.900
9,865,722
-0.20(-3.28%)
Nov 02, 2018
5.970
6.200
5.790
6.100
16,717,300
+0.15(+2.52%)
Nov 01, 2018
5.480
6.200
5.450
5.950
48,933,096
+1.22(+25.79%)
Oct 31, 2018
4.530
4.830
4.530
4.730
10,801,789
+0.31(+7.01%)
Oct 30, 2018
4.310
4.500
4.260
4.420
6,040,826
+0.09(+2.08%)
Oct 29, 2018
4.620
4.720
4.230
4.330
8,973,553
-0.23(-5.04%)
Oct 26, 2018
4.590
4.680
4.400
4.560
6,306,400
-0.11(-2.36%)
Oct 25, 2018
4.620
4.710
4.530
4.670
3,695,758
+0.09(+1.97%)
Oct 24, 2018
4.800
4.850
4.570
4.580
5,506,443
-0.23(-4.78%)
Oct 23, 2018
4.700
4.870
4.600
4.810
4,235,260
-0.01(-0.21%)
Oct 22, 2018
4.790
4.830
4.630
4.820
3,588,456
+0.07(+1.47%)
Oct 19, 2018
4.860
4.900
4.720
4.750
3,518,200
-0.09(-1.86%)
Oct 18, 2018
4.950
4.995
4.800
4.840
3,425,654
-0.14(-2.81%)
Oct 17, 2018
5.060
5.060
4.885
4.980
4,597,535
-0.10(-1.97%)
Oct 16, 2018
4.880
5.080
4.790
5.080
6,435,283
+0.24(+4.96%)
Oct 15, 2018
4.600
5.050
4.600
4.840
7,920,460
+0.22(+4.76%)
Oct 12, 2018
4.830
4.890
4.530
4.620
9,363,100
+0.12(+2.67%)
Oct 11, 2018
4.610
4.750
4.460
4.500
11,718,726
-0.15(-3.23%)
Oct 10, 2018
4.930
5.000
4.650
4.650
7,605,648
-0.29(-5.87%)
Oct 09, 2018
5.050
5.170
4.930
4.940
4,498,867
-0.13(-2.56%)
Oct 08, 2018
5.040
5.180
4.930
5.070
4,926,932
+0.03(+0.60%)
Oct 05, 2018
5.020
5.210
4.990
5.040
6,331,700
+0.04(+0.80%)
Oct 04, 2018
5.160
5.200
4.930
5.000
6,197,385
-0.14(-2.72%)
Oct 03, 2018
5.160
5.220
5.020
5.140
8,359,017
+0.03(+0.59%)
Oct 02, 2018
5.340
5.400
5.110
5.110
5,779,786
-0.24(-4.49%)
Oct 01, 2018
5.400
5.420
5.280
5.350
6,021,714
+0.00(+0.00%)
Sep 28, 2018
5.530
5.580
5.350
5.350
5,334,500
-0.20(-3.60%)
Sep 27, 2018
5.520
5.610
5.450
5.550
3,572,783
+0.04(+0.73%)
Sep 26, 2018
5.710
5.740
5.500
5.510
4,531,856
-0.18(-3.16%)
Sep 25, 2018
5.660
5.780
5.610
5.690
4,133,349
+0.03(+0.53%)
Sep 24, 2018
5.900
5.910
5.630
5.660
4,998,479
-0.28(-4.71%)
Sep 21, 2018
6.070
6.110
5.910
5.940
5,706,700
-0.14(-2.30%)
Sep 20, 2018
6.130
6.190
6.000
6.080
6,183,119
-0.03(-0.49%)
Sep 19, 2018
6.160
6.260
5.820
6.110
11,633,913
+0.31(+5.34%)
Sep 18, 2018
5.450
5.850
5.450
5.800
5,154,279
+0.35(+6.42%)
Sep 17, 2018
5.480
5.540
5.320
5.450
6,283,371
-0.06(-1.09%)
Sep 14, 2018
5.590
5.595
5.400
5.510
6,188,300
-0.13(-2.30%)
Sep 13, 2018
5.620
5.700
5.510
5.640
6,019,696
+0.11(+1.99%)
Sep 12, 2018
5.930
6.030
5.510
5.530
8,896,017
-0.41(-6.90%)
Sep 11, 2018
5.890
5.950
5.770
5.940
2,999,477
+0.02(+0.34%)
Sep 10, 2018
5.910
5.990
5.880
5.920
3,333,135
+0.05(+0.85%)
Sep 07, 2018
5.790
5.970
5.770
5.870
2,315,700
+0.03(+0.51%)
Sep 06, 2018
5.880
5.940
5.770
5.840
3,085,176
-0.04(-0.68%)
Sep 05, 2018
5.830
5.960
5.800
5.880
3,915,880
+0.05(+0.86%)
Sep 04, 2018
6.100
6.125
5.780
5.830
4,801,819
-0.19(-3.16%)
Aug 31, 2018
6.020
6.020
6.020
0
-0.04(-0.66%)
Aug 30, 2018
6.270
6.270
5.970
6.060
5,203,182
-0.23(-3.66%)
Aug 29, 2018
6.260
6.310
6.090
6.290
4,910,478
+0.03(+0.48%)
Aug 28, 2018
6.270
6.380
6.230
6.260
2,501,781
+0.02(+0.32%)
Aug 27, 2018
6.020
6.370
6.000
6.240
9,871,801
+0.20(+3.31%)
Aug 24, 2018
6.060
6.100
5.950
6.040
4,213,900
-0.03(-0.49%)
Aug 23, 2018
6.060
6.140
6.030
6.070
3,686,037
+0.01(+0.17%)
Aug 22, 2018
6.070
6.180
6.050
6.060
3,085,302
-0.02(-0.33%)
Aug 21, 2018
6.020
6.200
5.940
6.080
6,366,915
+0.07(+1.16%)
Aug 20, 2018
5.720
6.050
5.720
6.010
6,625,572
+0.31(+5.44%)
Aug 17, 2018
5.450
5.750
5.380
5.700
3,795,800
+0.24(+4.40%)
Aug 16, 2018
5.320
5.490
5.320
5.460
2,984,853
+0.18(+3.41%)
Aug 15, 2018
5.390
5.410
5.160
5.280
6,111,370
-0.14(-2.58%)
Aug 14, 2018
5.410
5.490
5.390
5.420
2,568,300
+0.02(+0.37%)
Aug 13, 2018
5.540
5.590
5.380
5.400
3,750,552
-0.12(-2.17%)
Aug 10, 2018
5.570
5.630
5.520
5.520
2,652,800
-0.10(-1.78%)
Aug 09, 2018
5.600
5.745
5.553
5.620
3,023,328
+0.02(+0.36%)
Aug 08, 2018
5.590
5.790
5.550
5.600
4,831,660
+0.04(+0.72%)
Aug 07, 2018
5.450
5.580
5.400
5.560
4,942,467
+0.11(+2.02%)
Aug 06, 2018
5.470
5.540
5.330
5.450
7,134,217
-0.01(-0.18%)
Aug 03, 2018
5.470
5.580
5.440
5.460
4,297,500
+0.01(+0.18%)
Aug 02, 2018
6.100
6.140
5.300
5.450
20,486,940
-0.47(-7.94%)
Aug 01, 2018
6.050
6.070
5.780
5.920
14,440,131
-0.01(-0.17%)
Jul 31, 2018
5.720
6.030
5.710
5.930
5,774,363
+0.21(+3.67%)
Jul 30, 2018
5.730
5.870
5.670
5.720
4,597,654
-0.03(-0.52%)
Jul 27, 2018
5.980
6.030
5.700
5.750
5,709,800
-0.23(-3.85%)
Jul 26, 2018
5.960
6.070
5.860
5.980
4,157,311
+0.01(+0.17%)
Jul 25, 2018
5.990
6.085
5.950
5.970
3,936,665
-0.03(-0.50%)
Jul 24, 2018
6.030
6.170
5.930
6.000
4,774,040
-0.02(-0.33%)
Jul 23, 2018
6.100
6.140
5.940
6.020
6,250,821
-0.05(-0.82%)
Jul 20, 2018
6.520
6.520
6.050
6.070
8,323,798
-0.45(-6.90%)
Jul 19, 2018
6.640
6.640
6.510
6.520
3,686,279
-0.13(-1.95%)
Jul 18, 2018
6.730
6.750
6.620
6.650
2,644,021
-0.09(-1.34%)
Jul 17, 2018
6.630
6.790
6.600
6.740
3,239,942
+0.07(+1.05%)
Jul 16, 2018
6.640
6.690
6.545
6.670
2,266,701
+0.02(+0.30%)
Jul 13, 2018
6.640
6.780
6.575
6.650
2,949,652
+0.00(+0.00%)
Jul 12, 2018
6.660
6.700
6.540
6.650
2,923,621
+0.05(+0.76%)
Jul 11, 2018
6.860
6.925
6.580
6.600
4,284,743
-0.33(-4.76%)
Jul 10, 2018
7.050
7.120
6.880
6.930
3,119,460
-0.12(-1.70%)
Jul 09, 2018
6.960
7.110
6.910
7.050
4,842,932
+0.19(+2.77%)
Jul 06, 2018
6.610
6.870
6.600
6.860
4,304,042
+0.25(+3.78%)
Jul 05, 2018
6.590
6.610
6.510
6.610
4,321,245
+0.07(+1.07%)
Jul 03, 2018
6.540
6.540
6.540
0
-0.07(-1.06%)
Jul 02, 2018
6.500
6.620
6.330
6.610
5,649,839
+0.08(+1.23%)
Jun 29, 2018
6.740
6.530
6.530
3,063,933
-0.09(-1.36%)
Jun 28, 2018
6.540
6.670
6.420
6.620
4,174,822
+0.06(+0.91%)
Jun 27, 2018
6.830
6.890
6.470
6.560
5,952,539
-0.27(-3.95%)
Jun 26, 2018
6.890
6.950
6.750
6.830
4,808,270
+0.06(+0.89%)
Jun 25, 2018
6.910
6.930
6.670
6.770
7,778,219
-0.24(-3.42%)
Jun 22, 2018
7.200
7.225
6.900
7.010
10,046,925
-0.11(-1.54%)
Jun 21, 2018
7.450
7.450
7.110
7.120
6,377,282
-0.31(-4.17%)
Jun 20, 2018
7.230
7.445
7.190
7.430
7,598,085
+0.24(+3.34%)
Jun 19, 2018
7.130
7.230
7.030
7.190
5,412,971
-0.04(-0.55%)
Jun 18, 2018
7.210
7.420
7.200
7.230
7,321,686
+0.02(+0.28%)
Jun 15, 2018
7.420
7.420
7.210
8,218,006
-0.21(-2.83%)
Jun 14, 2018
7.370
7.580
7.160
7.420
12,589,934
+0.03(+0.41%)
Jun 13, 2018
7.670
7.700
7.275
7.390
18,366,768
-0.20(-2.64%)
Jun 12, 2018
7.350
7.790
7.150
7.590
31,240,696
+0.31(+4.26%)
Jun 11, 2018
6.430
7.590
6.250
7.280
56,795,784
+0.93(+14.65%)
Jun 08, 2018
6.510
6.670
6.120
6.350
13,604,769
-0.16(-2.46%)
Jun 07, 2018
6.390
6.660
6.361
6.510
11,428,455
+0.12(+1.88%)
Jun 06, 2018
6.530
6.390
15,926,262
+0.14(+2.24%)
Jun 05, 2018
5.890
6.380
5.870
6.250
11,566,785
+0.39(+6.66%)
Jun 04, 2018
5.670
5.870
5.520
5.860
6,719,961
+0.34(+6.16%)
Jun 01, 2018
5.480
5.560
5.435
5.520
3,121,357
+0.09(+1.66%)
May 31, 2018
5.400
5.510
5.370
5.430
2,216,096
+0.04(+0.74%)
May 30, 2018
5.430
5.490
5.360
5.390
2,404,838
-0.01(-0.19%)
May 29, 2018
5.480
5.500
5.240
5.400
3,414,934
-0.11(-2.00%)
May 25, 2018
5.510
5.510
5.510
0
+0.26(+4.95%)
May 24, 2018
5.210
5.270
5.170
5.250
3,949,414
+0.03(+0.57%)
May 23, 2018
5.230
5.280
5.160
5.220
2,645,123
-0.01(-0.19%)
May 22, 2018
5.250
5.300
5.220
5.230
1,788,545
-0.02(-0.38%)
May 21, 2018
5.210
5.270
5.180
5.250
2,120,499
+0.06(+1.16%)
May 18, 2018
5.210
5.210
5.150
5.190
2,132,637
+0.00(+0.00%)
May 17, 2018
5.210
5.280
5.170
5.190
2,247,520
-0.01(-0.19%)
May 16, 2018
5.180
5.320
5.170
5.200
2,986,842
-0.06(-1.14%)
May 15, 2018
5.140
5.260
5.120
5.260
2,609,009
+0.07(+1.35%)
May 14, 2018
5.230
5.350
5.120
5.190
3,565,008
-0.02(-0.38%)
May 11, 2018
5.290
5.340
5.150
5.210
3,406,983
-0.08(-1.51%)
May 10, 2018
5.340
5.440
5.280
5.290
3,033,671
-0.07(-1.31%)
May 09, 2018
5.060
5.370
5.030
5.360
4,670,156
+0.28(+5.51%)
May 08, 2018
4.960
5.120
4.920
5.080
4,148,805
+0.10(+2.01%)
May 07, 2018
4.970
4.990
4.870
4.980
4,905,243
+0.03(+0.61%)
May 04, 2018
4.890
5.015
4.830
4.950
5,260,398
+0.11(+2.27%)
May 03, 2018
5.220
5.270
4.830
4.840
14,756,211
-0.66(-12.00%)
May 02, 2018
5.510
5.750
5.440
5.500
8,914,251
+0.00(+0.00%)
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
.