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, 2020
6.810
6.850
6.650
6.690
5,404,506
-0.16(-2.34%)
Apr 29, 2020
6.900
6.910
6.790
6.850
3,862,452
-0.02(-0.29%)
Apr 28, 2020
6.840
6.950
6.820
6.870
4,159,707
+0.02(+0.29%)
Apr 27, 2020
6.910
6.960
6.840
6.850
5,617,954
-0.04(-0.58%)
Apr 24, 2020
6.860
6.920
6.830
6.890
4,824,300
+0.03(+0.44%)
Apr 23, 2020
6.790
6.880
6.730
6.860
5,881,720
+0.09(+1.33%)
Apr 22, 2020
6.760
6.840
6.720
6.770
6,719,145
+0.04(+0.59%)
Apr 21, 2020
6.760
6.830
6.715
6.730
8,972,252
+0.00(+0.00%)
Apr 20, 2020
6.680
6.800
6.670
6.730
5,219,781
+0.06(+0.90%)
Apr 17, 2020
6.770
6.800
6.620
6.670
11,784,700
-0.10(-1.48%)
Apr 16, 2020
6.730
6.800
6.730
6.770
6,526,244
+0.01(+0.15%)
Apr 15, 2020
6.770
6.800
6.710
6.760
7,070,387
-0.02(-0.29%)
Apr 14, 2020
6.750
6.800
6.640
6.780
7,296,866
+0.09(+1.35%)
Apr 13, 2020
6.700
6.780
6.630
6.690
7,159,471
-0.06(-0.89%)
Apr 09, 2020
6.580
6.750
6.550
6.750
11,333,300
+0.15(+2.27%)
Apr 08, 2020
6.640
6.680
6.545
6.600
6,056,532
-0.07(-1.05%)
Apr 07, 2020
6.480
6.710
6.480
6.670
9,580,134
+0.17(+2.62%)
Apr 06, 2020
6.450
6.530
6.360
6.500
7,559,325
+0.10(+1.56%)
Apr 03, 2020
6.540
6.650
6.390
6.400
8,153,200
-0.18(-2.74%)
Apr 02, 2020
6.600
6.690
6.530
6.580
6,313,718
-0.04(-0.60%)
Apr 01, 2020
6.570
6.730
6.560
6.620
7,490,920
-0.04(-0.60%)
Mar 31, 2020
6.680
6.790
6.520
6.660
6,812,030
+0.01(+0.15%)
Mar 30, 2020
6.520
6.740
6.485
6.650
9,604,387
+0.19(+2.94%)
Mar 27, 2020
6.480
6.570
6.420
6.460
6,235,100
-0.09(-1.37%)
Mar 26, 2020
6.460
6.605
6.380
6.550
12,065,206
+0.15(+2.34%)
Mar 25, 2020
6.320
6.520
6.230
6.400
7,956,000
+0.05(+0.79%)
Mar 24, 2020
6.290
6.440
6.210
6.350
7,457,337
+0.18(+2.92%)
Mar 23, 2020
6.130
6.420
6.070
6.170
15,908,255
+0.02(+0.33%)
Mar 20, 2020
6.170
6.260
6.010
6.150
11,322,600
+0.06(+0.99%)
Mar 19, 2020
5.950
6.340
5.860
6.090
11,833,216
+0.10(+1.67%)
Mar 18, 2020
6.080
6.300
5.850
5.990
16,913,916
-0.24(-3.85%)
Mar 17, 2020
6.170
6.240
6.010
6.230
12,601,283
+0.01(+0.16%)
Mar 16, 2020
6.000
6.300
5.910
6.220
11,732,131
-0.17(-2.66%)
Mar 13, 2020
6.250
6.390
6.005
6.390
7,976,200
+0.23(+3.73%)
Mar 12, 2020
6.120
6.270
5.960
6.160
15,109,787
-0.08(-1.28%)
Mar 11, 2020
6.350
6.380
6.140
6.240
7,714,297
-0.16(-2.50%)
Mar 10, 2020
6.270
6.460
6.160
6.400
8,508,654
+0.20(+3.23%)
Mar 09, 2020
6.100
6.240
6.000
6.200
12,057,157
-0.02(-0.32%)
Mar 06, 2020
6.220
6.250
6.110
6.220
7,220,800
-0.08(-1.27%)
Mar 05, 2020
6.400
6.450
6.300
6.300
4,585,378
-0.17(-2.63%)
Mar 04, 2020
6.450
6.480
6.340
6.470
4,169,254
+0.07(+1.09%)
Mar 03, 2020
6.470
6.500
6.350
6.400
7,233,188
-0.09(-1.39%)
Mar 02, 2020
6.420
6.500
6.370
6.490
8,394,457
+0.10(+1.56%)
Feb 28, 2020
6.300
6.400
6.210
6.390
9,023,600
+0.03(+0.47%)
Feb 27, 2020
6.380
6.440
6.340
6.360
6,467,771
-0.07(-1.09%)
Feb 26, 2020
6.510
6.520
6.420
6.430
4,586,754
-0.03(-0.46%)
Feb 25, 2020
6.470
6.490
6.430
6.460
6,618,667
+0.01(+0.16%)
Feb 24, 2020
6.350
6.460
6.340
6.450
5,330,584
+0.00(+0.00%)
Feb 21, 2020
6.310
6.480
6.310
6.450
9,063,100
+0.01(+0.16%)
Feb 20, 2020
6.480
6.480
6.410
6.440
10,114,451
-0.03(-0.46%)
Feb 19, 2020
6.430
6.490
6.430
6.470
4,450,085
+0.05(+0.78%)
Feb 18, 2020
6.430
6.480
6.410
6.420
8,012,817
+0.00(+0.00%)
Feb 14, 2020
6.500
6.510
6.420
6.420
6,423,700
-0.06(-0.93%)
Feb 13, 2020
6.500
6.530
6.440
6.480
4,270,100
-0.02(-0.31%)
Feb 12, 2020
6.590
6.620
6.460
6.500
8,743,849
-0.06(-0.91%)
Feb 11, 2020
6.640
6.650
6.520
6.560
6,323,610
-0.04(-0.61%)
Feb 10, 2020
6.650
6.660
6.590
6.600
4,892,781
-0.04(-0.60%)
Feb 07, 2020
6.640
6.660
6.600
6.640
2,377,600
+0.00(+0.00%)
Feb 06, 2020
6.630
6.720
6.560
6.640
3,360,781
+0.04(+0.61%)
Feb 05, 2020
6.570
6.610
6.510
6.600
3,757,533
+0.08(+1.23%)
Feb 04, 2020
6.580
6.600
6.510
6.520
3,118,969
-0.01(-0.15%)
Feb 03, 2020
6.580
6.600
6.520
6.530
5,773,850
+0.01(+0.15%)
Jan 31, 2020
6.580
6.601
6.510
6.520
4,151,200
-0.06(-0.91%)
Jan 30, 2020
6.570
6.610
6.550
6.580
4,393,202
+0.00(+0.00%)
Jan 29, 2020
6.630
6.660
6.560
6.580
5,317,129
-0.04(-0.60%)
Jan 28, 2020
6.710
6.730
6.620
6.620
7,857,382
-0.08(-1.19%)
Jan 27, 2020
6.610
6.730
6.600
6.700
3,823,522
+0.01(+0.15%)
Jan 24, 2020
6.710
6.720
6.660
6.690
3,579,400
+0.01(+0.15%)
Jan 23, 2020
6.580
6.750
6.560
6.680
3,612,323
+0.09(+1.37%)
Jan 22, 2020
6.680
6.700
6.590
6.590
3,992,178
-0.07(-1.05%)
Jan 21, 2020
6.660
6.710
6.650
6.660
6,147,377
-0.02(-0.30%)
Jan 17, 2020
6.630
6.700
6.600
6.680
5,415,600
+0.04(+0.60%)
Jan 16, 2020
6.560
6.660
6.560
6.640
4,067,586
+0.07(+1.07%)
Jan 15, 2020
6.570
6.620
6.540
6.570
4,846,649
-0.01(-0.15%)
Jan 14, 2020
6.530
6.690
6.480
6.580
4,151,577
+0.07(+1.08%)
Jan 13, 2020
6.600
6.610
6.490
6.510
7,710,690
-0.05(-0.76%)
Jan 10, 2020
6.650
6.650
6.530
6.560
4,387,600
-0.08(-1.20%)
Jan 09, 2020
6.590
6.650
6.560
6.640
3,570,955
+0.03(+0.45%)
Jan 08, 2020
6.550
6.610
6.520
6.610
3,823,294
+0.06(+0.92%)
Jan 07, 2020
6.460
6.590
6.400
6.550
9,764,376
+0.05(+0.77%)
Jan 06, 2020
6.410
6.510
6.400
6.500
7,883,020
+0.06(+0.93%)
Jan 03, 2020
6.430
6.475
6.400
6.440
7,387,300
-0.02(-0.31%)
Jan 02, 2020
6.540
6.620
6.450
6.460
6,598,018
-0.11(-1.67%)
Dec 31, 2019
6.410
6.580
6.410
6.570
4,964,000
+0.13(+2.02%)
Dec 30, 2019
6.460
6.490
6.410
6.440
4,542,694
-0.04(-0.62%)
Dec 27, 2019
6.640
6.650
6.410
6.480
5,371,200
-0.16(-2.41%)
Dec 26, 2019
6.490
6.670
6.490
6.640
4,454,435
+0.17(+2.63%)
Dec 24, 2019
6.490
6.510
6.420
6.470
3,216,700
-0.02(-0.31%)
Dec 23, 2019
6.540
6.600
6.490
6.490
4,783,471
-0.05(-0.76%)
Dec 20, 2019
6.560
6.570
6.530
6.540
4,732,800
-0.02(-0.30%)
Dec 19, 2019
6.580
6.600
6.550
6.560
6,723,419
-0.05(-0.76%)
Dec 18, 2019
6.640
6.650
6.590
6.610
7,407,319
-0.01(-0.15%)
Dec 17, 2019
6.630
6.650
6.600
6.620
6,814,223
-0.01(-0.15%)
Dec 16, 2019
6.600
6.650
6.560
6.630
14,495,753
+0.04(+0.61%)
Dec 13, 2019
6.660
6.700
6.550
6.590
7,452,100
-0.07(-1.05%)
Dec 12, 2019
6.730
6.750
6.660
6.660
5,034,494
-0.07(-1.04%)
Dec 11, 2019
6.740
6.780
6.710
6.730
4,024,065
-0.05(-0.74%)
Dec 10, 2019
6.720
6.810
6.600
6.780
11,440,838
+0.07(+1.04%)
Dec 09, 2019
6.740
6.740
6.690
6.710
7,173,562
-0.03(-0.45%)
Dec 06, 2019
6.820
6.830
6.710
6.740
7,518,400
-0.03(-0.44%)
Dec 05, 2019
6.860
6.890
6.750
6.770
8,018,381
-0.10(-1.46%)
Dec 04, 2019
6.880
6.900
6.810
6.870
10,336,826
+0.01(+0.15%)
Dec 03, 2019
6.850
6.880
6.840
6.860
4,277,605
-0.01(-0.15%)
Dec 02, 2019
6.930
6.950
6.850
6.870
8,951,664
-0.09(-1.29%)
Nov 29, 2019
7.010
7.040
6.930
6.960
3,788,200
-0.11(-1.56%)
Nov 27, 2019
6.900
7.080
6.870
7.070
18,630,400
+0.18(+2.61%)
Nov 26, 2019
7.060
7.060
6.810
6.890
58,175,708
+0.11(+1.62%)
Nov 25, 2019
6.850
6.860
6.740
6.780
6,045,353
-0.08(-1.17%)
Nov 22, 2019
6.710
6.900
6.690
6.860
9,076,500
+0.18(+2.69%)
Nov 21, 2019
6.700
6.740
6.650
6.680
4,859,655
-0.01(-0.15%)
Nov 20, 2019
6.700
6.720
6.620
6.690
8,302,395
-0.01(-0.15%)
Nov 19, 2019
6.750
6.760
6.670
6.700
7,550,349
-0.05(-0.74%)
Nov 18, 2019
6.800
6.820
6.730
6.750
7,926,492
-0.05(-0.74%)
Nov 15, 2019
6.780
6.890
6.760
6.800
10,393,100
+0.00(+0.00%)
Nov 14, 2019
6.840
6.870
6.760
6.800
12,938,533
-0.06(-0.87%)
Nov 13, 2019
6.930
6.930
6.840
6.860
20,074,164
-0.10(-1.44%)
Nov 12, 2019
6.990
7.010
6.950
6.960
13,371,399
-0.04(-0.57%)
Nov 11, 2019
7.020
7.080
6.850
7.000
17,541,448
-0.08(-1.13%)
Nov 08, 2019
6.960
7.080
6.940
7.080
13,936,000
+0.10(+1.43%)
Nov 07, 2019
7.020
7.040
6.930
6.980
22,577,652
-0.05(-0.71%)
Nov 06, 2019
7.030
7.080
7.000
7.030
22,474,628
-0.03(-0.42%)
Nov 05, 2019
7.030
7.080
7.010
7.060
22,703,620
+0.04(+0.57%)
Nov 04, 2019
7.140
7.170
7.020
7.020
52,574,008
-0.12(-1.68%)
Nov 01, 2019
7.250
7.260
7.080
7.140
206,593,104
+0.96(+15.53%)
Oct 31, 2019
5.850
6.370
5.760
6.180
27,968,644
+0.32(+5.46%)
Oct 30, 2019
6.170
6.370
5.510
5.860
33,127,992
-0.19(-3.14%)
Oct 29, 2019
5.550
6.300
5.270
6.050
40,641,572
+0.41(+7.27%)
Oct 28, 2019
4.290
6.090
4.280
5.640
65,034,168
+1.33(+30.86%)
Oct 25, 2019
4.370
4.420
4.240
4.310
4,914,400
-0.07(-1.60%)
Oct 24, 2019
4.530
4.530
4.320
4.380
6,343,102
-0.11(-2.45%)
Oct 23, 2019
4.380
4.530
4.290
4.490
7,822,432
+0.11(+2.51%)
Oct 22, 2019
4.180
4.450
4.050
4.380
13,500,062
+0.21(+5.04%)
Oct 21, 2019
3.920
4.210
3.890
4.170
9,291,409
+0.31(+8.03%)
Oct 18, 2019
4.030
4.060
3.805
3.860
4,958,900
-0.12(-3.02%)
Oct 17, 2019
3.800
4.070
3.690
3.980
10,422,858
+0.24(+6.42%)
Oct 16, 2019
3.450
3.860
3.450
3.740
8,814,666
+0.29(+8.41%)
Oct 15, 2019
3.650
3.660
3.420
3.450
6,493,372
-0.19(-5.22%)
Oct 14, 2019
3.660
3.665
3.560
3.640
2,693,286
-0.03(-0.82%)
Oct 11, 2019
3.590
3.700
3.540
3.670
4,314,400
+0.11(+3.09%)
Oct 10, 2019
3.690
3.700
3.300
3.560
7,668,481
-0.13(-3.52%)
Oct 09, 2019
3.750
3.800
3.580
3.690
4,537,618
+0.00(+0.00%)
Oct 08, 2019
3.780
3.870
3.610
3.690
4,861,019
-0.13(-3.40%)
Oct 07, 2019
3.920
3.970
3.755
3.820
4,302,481
-0.12(-3.05%)
Oct 04, 2019
3.810
4.025
3.680
3.940
7,519,500
+0.15(+3.96%)
Oct 03, 2019
3.630
3.810
3.570
3.790
5,056,458
+0.13(+3.55%)
Oct 02, 2019
3.710
3.750
3.650
3.660
3,167,742
-0.09(-2.40%)
Oct 01, 2019
3.860
3.940
3.730
3.750
4,314,792
-0.06(-1.57%)
Sep 30, 2019
3.930
3.930
3.780
3.810
2,819,245
-0.09(-2.31%)
Sep 27, 2019
3.850
3.945
3.830
3.900
3,696,100
+0.07(+1.83%)
Sep 26, 2019
3.960
3.980
3.800
3.830
3,502,540
-0.13(-3.28%)
Sep 25, 2019
3.960
4.045
3.900
3.960
3,901,884
+0.03(+0.76%)
Sep 24, 2019
4.100
4.200
3.880
3.930
7,186,881
-0.17(-4.15%)
Sep 23, 2019
4.270
4.370
4.010
4.100
12,762,192
+0.00(+0.00%)
Sep 20, 2019
3.660
4.520
3.640
4.100
27,399,100
+0.43(+11.72%)
Sep 19, 2019
3.750
3.820
3.660
3.670
3,197,532
-0.10(-2.65%)
Sep 18, 2019
3.750
3.820
3.670
3.770
4,451,590
+0.02(+0.53%)
Sep 17, 2019
3.730
3.770
3.650
3.750
3,598,202
-0.01(-0.27%)
Sep 16, 2019
3.700
3.830
3.680
3.760
3,797,851
+0.01(+0.27%)
Sep 13, 2019
3.840
3.880
3.620
3.750
6,598,400
-0.05(-1.32%)
Sep 12, 2019
3.610
3.850
3.600
3.800
6,584,745
+0.16(+4.40%)
Sep 11, 2019
3.540
3.680
3.470
3.640
5,400,031
+0.13(+3.70%)
Sep 10, 2019
3.480
3.580
3.440
3.510
4,644,878
+0.02(+0.57%)
Sep 09, 2019
3.480
3.530
3.370
3.490
4,542,431
+0.02(+0.58%)
Sep 06, 2019
3.300
3.550
3.230
3.470
7,664,700
+0.17(+5.15%)
Sep 05, 2019
3.150
3.340
3.130
3.300
7,093,209
+0.18(+5.77%)
Sep 04, 2019
3.010
3.120
3.000
3.120
3,845,357
+0.14(+4.70%)
Sep 03, 2019
3.070
3.080
2.970
2.980
3,578,290
-0.11(-3.56%)
Aug 30, 2019
3.100
3.128
3.050
3.090
2,343,400
+0.01(+0.32%)
Aug 29, 2019
3.060
3.140
3.050
3.080
3,397,471
+0.06(+1.99%)
Aug 28, 2019
2.860
3.030
2.810
3.020
5,506,259
+0.17(+5.96%)
Aug 27, 2019
2.960
2.960
2.830
2.850
4,218,677
-0.09(-3.06%)
Aug 26, 2019
3.070
3.080
2.890
2.940
3,994,061
-0.09(-2.97%)
Aug 23, 2019
3.110
3.215
3.020
3.030
4,609,000
-0.11(-3.50%)
Aug 22, 2019
3.040
3.150
3.000
3.140
3,984,353
+0.12(+3.97%)
Aug 21, 2019
3.100
3.240
3.010
3.020
7,655,949
+0.07(+2.37%)
Aug 20, 2019
2.920
2.960
2.875
2.950
3,199,477
+0.01(+0.34%)
Aug 19, 2019
3.030
3.034
2.920
2.940
4,033,302
-0.05(-1.67%)
Aug 16, 2019
2.940
3.010
2.890
2.990
4,280,200
+0.10(+3.46%)
Aug 15, 2019
3.120
3.120
2.850
2.890
7,773,565
-0.21(-6.77%)
Aug 14, 2019
3.220
3.250
3.060
3.100
5,491,699
-0.19(-5.78%)
Aug 13, 2019
3.200
3.350
3.120
3.290
5,699,936
+0.11(+3.46%)
Aug 12, 2019
3.400
3.400
3.170
3.180
5,274,235
-0.25(-7.29%)
Aug 09, 2019
3.310
3.480
3.260
3.430
7,559,800
+0.10(+3.00%)
Aug 08, 2019
3.240
3.340
3.200
3.330
4,974,490
+0.10(+3.10%)
Aug 07, 2019
3.170
3.250
3.100
3.230
5,279,959
+0.02(+0.62%)
Aug 06, 2019
3.190
3.240
3.100
3.210
8,272,755
+0.01(+0.31%)
Aug 05, 2019
3.210
3.250
3.150
3.200
9,231,786
-0.09(-2.74%)
Aug 02, 2019
3.280
3.300
3.200
3.290
10,807,100
-0.02(-0.60%)
Aug 01, 2019
3.400
3.500
3.240
3.310
30,796,926
-0.89(-21.19%)
Jul 31, 2019
4.360
4.380
4.090
4.200
13,834,428
-0.13(-3.00%)
Jul 30, 2019
4.370
4.400
4.310
4.330
4,648,271
-0.05(-1.14%)
Jul 29, 2019
4.360
4.400
4.340
4.380
2,869,609
+0.03(+0.69%)
Jul 26, 2019
4.390
4.395
4.330
4.350
3,196,600
+0.02(+0.46%)
Jul 25, 2019
4.330
4.410
4.300
4.330
3,832,066
-0.01(-0.23%)
Jul 24, 2019
4.230
4.350
4.220
4.340
2,262,525
+0.08(+1.88%)
Jul 23, 2019
4.330
4.338
4.230
4.260
2,851,707
-0.05(-1.16%)
Jul 22, 2019
4.350
4.390
4.290
4.310
1,864,576
-0.02(-0.46%)
Jul 19, 2019
4.310
4.425
4.310
4.330
2,655,300
+0.02(+0.46%)
Jul 18, 2019
4.380
4.400
4.270
4.310
3,382,332
-0.08(-1.82%)
Jul 17, 2019
4.450
4.465
4.360
4.390
3,722,554
-0.06(-1.35%)
Jul 16, 2019
4.450
4.500
4.420
4.450
2,158,066
+0.00(+0.00%)
Jul 15, 2019
4.470
4.490
4.400
4.450
2,834,269
-0.01(-0.22%)
Jul 12, 2019
4.390
4.490
4.380
4.460
2,330,900
+0.08(+1.83%)
Jul 11, 2019
4.410
4.440
4.330
4.380
2,520,609
+0.00(+0.00%)
Jul 10, 2019
4.390
4.440
4.320
4.380
3,947,998
+0.01(+0.23%)
Jul 09, 2019
4.280
4.380
4.265
4.370
3,194,838
+0.07(+1.63%)
Jul 08, 2019
4.380
4.390
4.250
4.300
4,142,141
-0.09(-2.05%)
Jul 05, 2019
4.340
4.400
4.320
4.390
1,894,100
+0.03(+0.69%)
Jul 03, 2019
4.320
4.390
4.310
4.360
1,756,300
+0.06(+1.40%)
Jul 02, 2019
4.400
4.430
4.300
4.300
4,269,195
-0.10(-2.27%)
Jul 01, 2019
4.500
4.530
4.320
4.400
5,476,338
+0.00(+0.00%)
Jun 28, 2019
4.370
4.460
4.340
4.400
7,820,500
+0.06(+1.38%)
Jun 27, 2019
4.360
4.360
4.210
4.340
6,466,506
+0.02(+0.46%)
Jun 26, 2019
4.430
4.490
4.310
4.320
5,294,163
-0.08(-1.82%)
Jun 25, 2019
4.440
4.570
4.400
4.400
3,246,796
-0.02(-0.45%)
Jun 24, 2019
4.500
4.590
4.405
4.420
2,974,821
-0.06(-1.34%)
Jun 21, 2019
4.560
4.560
4.450
4.480
2,964,500
-0.08(-1.75%)
Jun 20, 2019
4.700
4.720
4.485
4.560
3,656,767
-0.08(-1.72%)
Jun 19, 2019
4.620
4.690
4.580
4.640
2,393,830
+0.03(+0.65%)
Jun 18, 2019
4.580
4.640
4.520
4.610
2,215,839
+0.07(+1.54%)
Jun 17, 2019
4.480
4.580
4.450
4.540
2,139,295
+0.08(+1.79%)
Jun 14, 2019
4.490
4.490
4.420
4.460
2,878,400
-0.05(-1.11%)
Jun 13, 2019
4.540
4.550
4.430
4.510
3,753,490
-0.01(-0.22%)
Jun 12, 2019
4.510
4.540
4.470
4.520
2,910,331
-0.02(-0.44%)
Jun 11, 2019
4.500
4.550
4.470
4.540
3,203,754
+0.09(+2.02%)
Jun 10, 2019
4.480
4.560
4.430
4.450
4,124,609
-0.01(-0.22%)
Jun 07, 2019
4.410
4.490
4.320
4.460
3,870,500
+0.03(+0.68%)
Jun 06, 2019
4.470
4.470
4.360
4.430
4,462,192
-0.04(-0.89%)
Jun 05, 2019
4.600
4.640
4.435
4.470
4,424,059
-0.11(-2.40%)
Jun 04, 2019
4.590
4.600
4.500
4.580
5,727,626
+0.07(+1.55%)
Jun 03, 2019
4.620
4.620
4.440
4.510
5,720,893
-0.12(-2.59%)
May 31, 2019
4.640
4.730
4.630
4.630
4,239,500
-0.07(-1.49%)
May 30, 2019
4.750
4.770
4.620
4.700
5,410,660
-0.04(-0.84%)
May 29, 2019
4.820
4.835
4.710
4.740
6,023,222
-0.14(-2.87%)
May 28, 2019
4.910
4.920
4.810
4.880
4,592,912
-0.01(-0.20%)
May 24, 2019
4.910
4.950
4.860
4.890
3,050,400
+0.03(+0.62%)
May 23, 2019
4.870
4.900
4.800
4.860
3,736,343
-0.08(-1.62%)
May 22, 2019
5.010
5.050
4.900
4.940
5,046,824
-0.10(-1.98%)
May 21, 2019
4.980
5.045
4.970
5.040
3,663,131
+0.12(+2.44%)
May 20, 2019
4.920
4.980
4.850
4.920
4,064,655
+0.01(+0.20%)
May 17, 2019
4.990
5.050
4.900
4.910
5,498,100
-0.13(-2.58%)
May 16, 2019
5.080
5.160
4.980
5.040
5,279,456
-0.04(-0.79%)
May 15, 2019
5.050
5.120
5.030
5.080
4,257,310
-0.03(-0.59%)
May 14, 2019
4.970
5.140
4.950
5.110
5,432,044
+0.19(+3.86%)
May 13, 2019
4.950
4.980
4.850
4.920
6,828,196
-0.11(-2.19%)
May 10, 2019
5.000
5.090
4.895
5.030
6,168,300
+0.04(+0.80%)
May 09, 2019
5.030
5.040
4.900
4.990
5,403,121
-0.04(-0.80%)
May 08, 2019
5.030
5.100
5.005
5.030
3,662,857
+0.00(+0.00%)
May 07, 2019
5.100
5.100
4.980
5.030
7,567,437
-0.13(-2.52%)
May 06, 2019
4.980
5.220
4.960
5.160
6,898,805
+0.07(+1.38%)
May 03, 2019
4.970
5.160
4.970
5.090
8,512,300
+0.13(+2.62%)
May 02, 2019
5.410
5.460
4.930
4.960
17,894,220
-0.41(-7.64%)
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
.