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
Kindred Biosciences
(NQ:
KIN
)
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, 2021
4.750
5.050
4.750
5.000
483,500
+0.21(+4.38%)
Apr 29, 2021
4.870
4.950
4.730
4.790
115,922
-0.05(-1.03%)
Apr 28, 2021
4.700
4.950
4.680
4.840
321,006
+0.17(+3.64%)
Apr 27, 2021
4.840
4.970
4.630
4.670
351,541
-0.17(-3.51%)
Apr 26, 2021
4.780
4.910
4.710
4.840
220,306
+0.09(+1.89%)
Apr 23, 2021
4.850
4.950
4.660
4.750
418,900
-0.08(-1.66%)
Apr 22, 2021
4.960
5.010
4.808
4.830
284,161
-0.16(-3.21%)
Apr 21, 2021
4.770
5.070
4.750
4.990
307,610
+0.28(+5.94%)
Apr 20, 2021
4.620
4.760
4.480
4.710
524,771
+0.06(+1.29%)
Apr 19, 2021
4.810
4.810
4.600
4.650
321,445
-0.20(-4.12%)
Apr 16, 2021
5.020
5.080
4.810
4.850
181,700
-0.12(-2.41%)
Apr 15, 2021
5.020
5.090
4.930
4.970
192,040
+0.00(+0.00%)
Apr 14, 2021
4.940
5.070
4.920
4.970
107,706
+0.04(+0.81%)
Apr 13, 2021
4.970
5.040
4.820
4.930
163,963
-0.06(-1.20%)
Apr 12, 2021
5.080
5.150
4.950
4.990
222,722
-0.14(-2.73%)
Apr 09, 2021
4.990
5.250
4.970
5.130
247,400
+0.10(+1.99%)
Apr 08, 2021
4.920
5.080
4.900
5.030
211,383
+0.11(+2.24%)
Apr 07, 2021
5.400
5.420
4.890
4.920
417,803
-0.53(-9.72%)
Apr 06, 2021
5.100
5.720
5.060
5.450
674,659
+0.31(+6.03%)
Apr 05, 2021
5.100
5.440
4.880
5.140
1,598,847
+0.14(+2.80%)
Apr 01, 2021
5.000
5.030
4.850
5.000
371,900
+0.03(+0.60%)
Mar 31, 2021
4.570
4.990
4.470
4.970
2,781,551
+0.44(+9.71%)
Mar 30, 2021
4.500
4.588
4.435
4.530
158,078
+0.03(+0.67%)
Mar 29, 2021
4.570
4.640
4.490
4.500
185,304
-0.09(-1.96%)
Mar 26, 2021
4.580
4.620
4.500
4.590
190,400
+0.05(+1.10%)
Mar 25, 2021
4.370
4.570
4.240
4.540
374,972
+0.12(+2.71%)
Mar 24, 2021
4.710
4.710
4.390
4.420
182,834
-0.19(-4.12%)
Mar 23, 2021
4.810
4.875
4.540
4.610
206,420
-0.24(-4.95%)
Mar 22, 2021
5.000
5.060
4.800
4.850
172,258
-0.10(-2.02%)
Mar 19, 2021
4.780
4.980
4.710
4.950
392,500
+0.18(+3.77%)
Mar 18, 2021
4.910
5.100
4.770
4.770
193,742
-0.23(-4.60%)
Mar 17, 2021
4.800
5.250
4.790
5.000
1,688,712
+0.06(+1.21%)
Mar 16, 2021
4.990
4.990
4.780
4.940
292,289
-0.03(-0.60%)
Mar 15, 2021
4.860
4.980
4.810
4.970
150,899
+0.07(+1.43%)
Mar 12, 2021
4.800
4.940
4.750
4.900
157,800
+0.04(+0.82%)
Mar 11, 2021
4.790
4.880
4.690
4.860
229,720
+0.17(+3.62%)
Mar 10, 2021
4.720
4.830
4.610
4.690
298,152
+0.00(+0.00%)
Mar 09, 2021
4.610
4.760
4.540
4.690
171,310
+0.13(+2.85%)
Mar 08, 2021
4.780
4.780
4.460
4.560
245,715
-0.22(-4.60%)
Mar 05, 2021
4.420
4.830
4.297
4.780
957,700
+0.39(+8.88%)
Mar 04, 2021
4.450
4.470
4.105
4.390
702,777
-0.06(-1.35%)
Mar 03, 2021
4.560
4.565
4.435
4.450
346,919
-0.11(-2.41%)
Mar 02, 2021
4.630
4.670
4.470
4.560
269,070
+0.02(+0.44%)
Mar 01, 2021
4.630
4.653
4.500
4.540
189,268
+0.03(+0.67%)
Feb 26, 2021
4.610
4.680
4.450
4.510
239,900
-0.08(-1.74%)
Feb 25, 2021
4.730
4.790
4.575
4.590
379,169
-0.14(-2.96%)
Feb 24, 2021
4.790
4.920
4.700
4.730
254,868
-0.02(-0.42%)
Feb 23, 2021
4.670
4.810
4.600
4.750
370,521
-0.15(-3.06%)
Feb 22, 2021
4.860
5.000
4.810
4.900
304,133
-0.01(-0.20%)
Feb 19, 2021
4.930
5.000
4.820
4.910
224,400
+0.00(+0.00%)
Feb 18, 2021
5.020
5.087
4.850
4.910
305,884
-0.20(-3.91%)
Feb 17, 2021
5.211
5.300
5.040
5.110
334,689
-0.17(-3.22%)
Feb 16, 2021
5.250
5.310
5.110
5.280
336,714
+0.08(+1.54%)
Feb 12, 2021
5.205
5.287
5.070
5.200
399,400
-0.04(-0.76%)
Feb 11, 2021
5.380
5.500
5.120
5.240
431,566
-0.03(-0.57%)
Feb 10, 2021
5.530
5.600
5.180
5.270
458,924
-0.12(-2.23%)
Feb 09, 2021
5.660
5.680
5.240
5.390
479,596
+0.01(+0.19%)
Feb 08, 2021
5.180
5.600
5.110
5.380
668,136
+0.30(+5.91%)
Feb 05, 2021
5.200
5.200
4.960
5.080
653,500
+0.04(+0.79%)
Feb 04, 2021
5.050
5.140
4.920
5.040
531,020
+0.05(+1.00%)
Feb 03, 2021
4.970
5.050
4.760
4.990
755,509
+0.04(+0.81%)
Feb 02, 2021
5.150
5.150
4.850
4.950
562,588
-0.05(-1.00%)
Feb 01, 2021
5.170
5.300
4.880
5.000
928,283
+0.00(+0.00%)
Jan 29, 2021
5.090
5.310
4.700
5.000
1,496,700
+0.00(+0.00%)
Jan 28, 2021
4.650
6.000
4.480
5.000
2,657,202
+0.41(+8.93%)
Jan 27, 2021
4.700
4.840
4.517
4.590
280,861
-0.20(-4.18%)
Jan 26, 2021
4.960
4.960
4.750
4.790
267,733
-0.07(-1.44%)
Jan 25, 2021
5.000
5.050
4.650
4.860
224,796
-0.07(-1.42%)
Jan 22, 2021
4.410
4.970
4.330
4.930
1,292,300
+0.48(+10.79%)
Jan 21, 2021
4.480
4.630
4.340
4.450
193,862
+0.01(+0.23%)
Jan 20, 2021
4.550
4.660
4.440
4.440
241,382
-0.10(-2.20%)
Jan 19, 2021
5.040
5.040
4.460
4.540
403,642
-0.41(-8.28%)
Jan 15, 2021
4.990
5.060
4.750
4.950
262,500
-0.05(-1.00%)
Jan 14, 2021
4.880
5.050
4.740
5.000
295,157
+0.15(+3.09%)
Jan 13, 2021
4.970
4.980
4.750
4.850
107,359
-0.15(-3.00%)
Jan 12, 2021
4.990
5.060
4.740
5.000
265,649
+0.18(+3.73%)
Jan 11, 2021
4.950
5.160
4.770
4.820
236,489
-0.21(-4.17%)
Jan 08, 2021
5.130
5.210
4.880
5.030
294,800
-0.12(-2.33%)
Jan 07, 2021
4.900
5.200
4.900
5.150
285,590
+0.26(+5.32%)
Jan 06, 2021
4.650
4.990
4.605
4.890
357,904
+0.31(+6.89%)
Jan 05, 2021
4.410
4.600
4.410
4.575
347,889
+0.12(+2.81%)
Jan 04, 2021
4.310
4.510
4.280
4.450
188,926
+0.14(+3.25%)
Dec 31, 2020
4.310
4.310
4.310
157,105
+0.03(+0.70%)
Dec 30, 2020
4.420
4.450
4.250
4.280
157,105
-0.11(-2.51%)
Dec 29, 2020
4.410
4.443
4.140
4.390
286,601
-0.05(-1.13%)
Dec 28, 2020
4.740
4.765
4.430
4.440
202,512
-0.21(-4.52%)
Dec 24, 2020
4.570
4.730
4.570
4.650
186,200
+0.13(+2.88%)
Dec 23, 2020
4.640
4.730
4.400
4.520
360,708
-0.16(-3.42%)
Dec 22, 2020
4.120
4.690
4.110
4.680
441,354
+0.59(+14.43%)
Dec 21, 2020
4.020
4.190
3.935
4.090
303,642
-0.04(-0.97%)
Dec 18, 2020
4.040
4.210
4.023
4.130
367,500
+0.13(+3.25%)
Dec 17, 2020
3.990
4.120
3.980
4.000
201,598
+0.03(+0.76%)
Dec 16, 2020
4.160
4.200
3.970
3.970
226,188
-0.19(-4.68%)
Dec 15, 2020
4.060
4.270
3.920
4.165
325,530
+0.16(+3.87%)
Dec 14, 2020
4.000
4.161
3.910
4.010
334,999
+0.09(+2.30%)
Dec 11, 2020
3.930
4.110
3.800
3.920
304,000
+0.03(+0.77%)
Dec 10, 2020
3.670
3.920
3.650
3.890
204,060
+0.18(+4.85%)
Dec 09, 2020
3.880
3.900
3.690
3.710
172,331
-0.16(-4.13%)
Dec 08, 2020
3.770
3.930
3.770
3.870
125,302
+0.09(+2.38%)
Dec 07, 2020
4.000
4.000
3.760
3.780
194,508
-0.21(-5.26%)
Dec 04, 2020
3.850
4.000
3.820
3.990
189,200
+0.20(+5.28%)
Dec 03, 2020
3.840
3.870
3.730
3.790
145,989
-0.04(-1.04%)
Dec 02, 2020
3.840
3.890
3.800
3.830
129,867
-0.02(-0.52%)
Dec 01, 2020
3.890
3.950
3.800
3.850
203,721
-0.04(-1.03%)
Nov 30, 2020
3.850
4.040
3.850
3.890
197,855
-0.01(-0.26%)
Nov 27, 2020
3.980
4.025
3.860
3.900
107,800
-0.10(-2.50%)
Nov 25, 2020
4.000
4.090
3.920
4.000
116,800
+0.02(+0.50%)
Nov 24, 2020
3.800
4.000
3.730
3.980
250,347
+0.25(+6.70%)
Nov 23, 2020
3.900
3.910
3.700
3.730
223,389
-0.12(-3.12%)
Nov 20, 2020
3.700
3.960
3.700
3.850
195,900
+0.10(+2.67%)
Nov 19, 2020
3.610
3.770
3.560
3.750
132,986
+0.15(+4.17%)
Nov 18, 2020
3.720
3.805
3.590
3.600
172,070
-0.14(-3.74%)
Nov 17, 2020
3.810
3.850
3.690
3.740
160,172
-0.06(-1.58%)
Nov 16, 2020
3.780
3.890
3.670
3.800
224,129
+0.05(+1.33%)
Nov 13, 2020
3.820
3.930
3.680
3.750
226,700
-0.02(-0.53%)
Nov 12, 2020
3.940
4.120
3.760
3.770
166,445
-0.16(-4.07%)
Nov 11, 2020
3.810
3.930
3.670
3.930
178,496
+0.16(+4.24%)
Nov 10, 2020
3.750
3.830
3.480
3.770
318,833
+0.00(+0.00%)
Nov 09, 2020
3.920
4.080
3.740
3.770
309,741
-0.01(-0.26%)
Nov 06, 2020
3.830
3.860
3.600
3.780
193,800
-0.07(-1.82%)
Nov 05, 2020
3.850
3.920
3.720
3.850
183,446
+0.06(+1.58%)
Nov 04, 2020
3.790
3.910
3.697
3.790
177,364
+0.04(+1.07%)
Nov 03, 2020
3.680
3.780
3.640
3.750
154,693
+0.15(+4.17%)
Nov 02, 2020
3.510
3.620
3.460
3.600
188,798
+0.11(+3.15%)
Oct 30, 2020
3.815
3.815
3.465
3.490
215,500
-0.21(-5.68%)
Oct 29, 2020
3.760
3.850
3.655
3.700
176,442
-0.06(-1.60%)
Oct 28, 2020
3.900
3.900
3.740
3.760
167,576
-0.17(-4.33%)
Oct 27, 2020
4.020
4.060
3.900
3.930
170,131
-0.09(-2.24%)
Oct 26, 2020
4.090
4.140
3.960
4.020
182,848
-0.04(-0.99%)
Oct 23, 2020
4.190
4.190
4.010
4.060
186,100
-0.07(-1.69%)
Oct 22, 2020
4.050
4.180
4.010
4.130
120,649
+0.10(+2.48%)
Oct 21, 2020
4.130
4.150
4.010
4.030
127,733
-0.11(-2.66%)
Oct 20, 2020
4.190
4.206
4.090
4.140
126,363
-0.01(-0.24%)
Oct 19, 2020
4.310
4.370
4.080
4.150
180,513
-0.14(-3.26%)
Oct 16, 2020
4.260
4.400
4.150
4.290
301,700
-0.01(-0.23%)
Oct 15, 2020
4.350
4.430
4.210
4.300
237,366
-0.08(-1.83%)
Oct 14, 2020
4.600
4.600
4.360
4.380
235,529
-0.27(-5.81%)
Oct 13, 2020
4.750
4.840
4.640
4.650
133,290
-0.15(-3.12%)
Oct 12, 2020
4.850
4.850
4.710
4.800
200,513
-0.05(-1.03%)
Oct 09, 2020
4.970
5.020
4.750
4.850
215,300
-0.10(-2.02%)
Oct 08, 2020
5.010
5.050
4.840
4.950
404,538
+0.11(+2.27%)
Oct 07, 2020
4.780
5.050
4.670
4.840
633,177
+0.37(+8.28%)
Oct 06, 2020
4.530
4.680
4.460
4.470
259,934
-0.03(-0.67%)
Oct 05, 2020
4.280
4.560
4.280
4.500
219,825
+0.24(+5.63%)
Oct 02, 2020
4.150
4.410
4.140
4.260
333,600
-0.10(-2.29%)
Oct 01, 2020
4.380
4.460
4.210
4.360
272,364
+0.07(+1.63%)
Sep 30, 2020
4.390
4.590
4.260
4.290
230,350
-0.10(-2.28%)
Sep 29, 2020
4.480
4.510
4.270
4.390
155,288
-0.10(-2.23%)
Sep 28, 2020
4.550
4.660
4.460
4.490
143,569
+0.02(+0.45%)
Sep 25, 2020
4.590
4.720
4.441
4.470
185,500
-0.15(-3.25%)
Sep 24, 2020
4.600
4.750
4.400
4.620
185,333
-0.03(-0.65%)
Sep 23, 2020
4.880
4.980
4.610
4.650
211,206
-0.27(-5.49%)
Sep 22, 2020
5.000
5.000
4.730
4.920
120,264
-0.08(-1.60%)
Sep 21, 2020
5.190
5.190
4.820
5.000
249,432
-0.29(-5.48%)
Sep 18, 2020
4.970
5.290
4.910
5.290
407,700
+0.40(+8.18%)
Sep 17, 2020
5.250
5.340
4.810
4.890
308,752
-0.19(-3.74%)
Sep 16, 2020
4.800
5.440
4.710
5.080
687,134
+0.49(+10.68%)
Sep 15, 2020
4.400
4.790
4.393
4.590
330,953
+0.17(+3.85%)
Sep 14, 2020
4.230
4.540
4.230
4.420
234,754
+0.24(+5.74%)
Sep 11, 2020
4.250
4.320
4.121
4.180
143,100
-0.04(-0.95%)
Sep 10, 2020
4.210
4.340
4.200
4.220
168,440
-0.03(-0.71%)
Sep 09, 2020
4.470
4.470
4.200
4.250
211,803
-0.10(-2.30%)
Sep 08, 2020
4.500
4.670
4.340
4.350
228,476
-0.22(-4.81%)
Sep 04, 2020
4.740
4.761
4.440
4.570
310,400
-0.14(-2.97%)
Sep 03, 2020
4.870
4.940
4.610
4.710
414,983
-0.16(-3.29%)
Sep 02, 2020
4.470
5.070
4.440
4.870
584,165
+0.34(+7.51%)
Sep 01, 2020
4.850
4.870
4.250
4.530
947,558
-0.43(-8.67%)
Aug 31, 2020
4.370
5.160
4.270
4.960
1,926,353
+0.77(+18.38%)
Aug 28, 2020
4.050
4.470
3.960
4.190
1,001,300
+0.24(+6.08%)
Aug 27, 2020
3.990
4.030
3.720
3.950
412,534
-0.02(-0.50%)
Aug 26, 2020
4.040
4.080
3.940
3.970
100,307
-0.05(-1.24%)
Aug 25, 2020
4.090
4.120
3.890
4.020
98,887
-0.04(-0.99%)
Aug 24, 2020
4.000
4.150
3.936
4.060
296,605
+0.08(+2.01%)
Aug 21, 2020
4.110
4.190
3.870
3.980
316,400
-0.12(-2.93%)
Aug 20, 2020
3.960
4.140
3.910
4.100
270,442
+0.13(+3.40%)
Aug 19, 2020
3.980
4.080
3.950
3.965
157,456
+0.01(+0.38%)
Aug 18, 2020
4.060
4.070
3.910
3.950
189,661
-0.09(-2.23%)
Aug 17, 2020
4.080
4.110
3.950
4.040
115,863
+0.00(+0.00%)
Aug 14, 2020
3.970
4.100
3.920
4.040
144,600
+0.06(+1.51%)
Aug 13, 2020
4.020
4.120
3.940
3.980
187,789
-0.06(-1.49%)
Aug 12, 2020
4.020
4.090
3.970
4.040
152,849
+0.08(+2.02%)
Aug 11, 2020
4.020
4.160
3.910
3.960
198,020
-0.09(-2.22%)
Aug 10, 2020
4.230
4.260
3.970
4.050
224,957
-0.14(-3.34%)
Aug 07, 2020
4.030
4.340
4.030
4.190
452,200
+0.20(+5.01%)
Aug 06, 2020
3.880
4.350
3.840
3.990
653,072
+0.24(+6.40%)
Aug 05, 2020
3.560
3.820
3.530
3.750
335,101
+0.17(+4.75%)
Aug 04, 2020
3.490
3.660
3.420
3.580
167,043
+0.07(+1.99%)
Aug 03, 2020
3.360
3.630
3.290
3.510
192,987
+0.22(+6.69%)
Jul 31, 2020
3.380
3.410
3.200
3.290
303,800
-0.07(-2.08%)
Jul 30, 2020
3.360
3.405
3.260
3.360
313,925
+0.02(+0.60%)
Jul 29, 2020
3.590
3.710
3.320
3.340
395,137
-0.16(-4.57%)
Jul 28, 2020
3.760
3.810
3.490
3.500
383,220
-0.29(-7.65%)
Jul 27, 2020
3.840
3.940
3.780
3.790
146,716
-0.09(-2.32%)
Jul 24, 2020
4.010
4.030
3.856
3.880
115,300
-0.15(-3.72%)
Jul 23, 2020
4.050
4.098
3.970
4.030
157,274
-0.02(-0.49%)
Jul 22, 2020
4.080
4.120
3.930
4.050
168,575
-0.03(-0.74%)
Jul 21, 2020
4.080
4.130
4.010
4.080
115,880
+0.06(+1.49%)
Jul 20, 2020
4.200
4.260
4.000
4.020
195,892
-0.14(-3.37%)
Jul 17, 2020
4.170
4.280
4.070
4.160
335,200
-0.01(-0.24%)
Jul 16, 2020
4.150
4.180
4.010
4.170
260,050
-0.02(-0.48%)
Jul 15, 2020
4.100
4.300
4.050
4.190
274,831
+0.08(+1.95%)
Jul 14, 2020
3.930
4.120
3.820
4.110
204,920
+0.26(+6.75%)
Jul 13, 2020
3.950
4.140
3.850
3.850
237,456
-0.04(-1.03%)
Jul 10, 2020
3.980
4.070
3.869
3.890
189,200
-0.09(-2.26%)
Jul 09, 2020
4.180
4.270
3.860
3.980
214,288
-0.11(-2.69%)
Jul 08, 2020
3.800
4.100
3.780
4.090
212,450
+0.22(+5.68%)
Jul 07, 2020
4.080
4.100
3.860
3.870
235,930
-0.17(-4.21%)
Jul 06, 2020
4.270
4.290
3.960
4.040
280,028
-0.13(-3.12%)
Jul 02, 2020
4.590
4.590
4.115
4.170
381,800
-0.35(-7.74%)
Jul 01, 2020
4.610
4.640
4.220
4.520
427,719
+0.03(+0.67%)
Jun 30, 2020
4.280
4.630
4.220
4.490
503,447
+0.23(+5.40%)
Jun 29, 2020
4.160
4.300
3.870
4.260
621,909
+0.13(+3.15%)
Jun 26, 2020
4.270
5.434
4.055
4.130
4,074,700
-0.10(-2.36%)
Jun 25, 2020
4.280
4.410
4.180
4.230
254,675
-0.05(-1.17%)
Jun 24, 2020
4.430
4.460
4.140
4.280
167,151
-0.18(-4.04%)
Jun 23, 2020
4.320
4.550
4.280
4.460
252,122
+0.20(+4.69%)
Jun 22, 2020
4.290
4.510
4.140
4.260
265,537
-0.09(-2.07%)
Jun 19, 2020
4.320
4.530
4.260
4.350
267,400
+0.08(+1.87%)
Jun 18, 2020
4.360
4.500
4.130
4.270
330,778
-0.09(-2.06%)
Jun 17, 2020
4.460
4.490
4.320
4.360
200,799
-0.09(-2.02%)
Jun 16, 2020
4.630
4.736
4.270
4.450
200,764
-0.03(-0.67%)
Jun 15, 2020
4.350
4.620
4.220
4.480
200,545
+0.14(+3.23%)
Jun 12, 2020
4.650
4.850
4.290
4.340
283,100
-0.10(-2.25%)
Jun 11, 2020
5.080
5.140
4.330
4.440
357,389
-0.78(-14.94%)
Jun 10, 2020
4.840
5.330
4.810
5.220
361,268
+0.37(+7.63%)
Jun 09, 2020
4.800
5.000
4.750
4.850
734,405
-0.13(-2.61%)
Jun 08, 2020
4.840
5.070
4.750
4.980
389,840
+0.28(+5.96%)
Jun 05, 2020
4.910
5.010
4.680
4.700
491,700
-0.07(-1.47%)
Jun 04, 2020
4.840
5.055
4.740
4.770
456,648
-0.16(-3.25%)
Jun 03, 2020
4.880
5.140
4.800
4.930
475,279
+0.12(+2.49%)
Jun 02, 2020
4.780
5.070
4.690
4.810
956,783
+0.07(+1.48%)
Jun 01, 2020
4.270
4.920
4.220
4.740
727,213
+0.45(+10.49%)
May 29, 2020
4.400
4.532
4.210
4.290
406,400
-0.11(-2.50%)
May 28, 2020
4.600
4.670
4.310
4.400
2,560,881
-0.15(-3.30%)
May 27, 2020
4.920
4.960
4.490
4.550
344,308
-0.22(-4.61%)
May 26, 2020
4.990
5.240
4.760
4.770
448,127
-0.35(-6.84%)
May 22, 2020
4.580
5.210
4.550
5.120
611,300
+0.59(+13.02%)
May 21, 2020
4.480
4.710
4.200
4.530
417,592
+0.13(+2.95%)
May 20, 2020
5.000
5.140
4.270
4.400
1,138,284
-0.15(-3.30%)
May 19, 2020
4.970
5.050
4.550
4.550
135,472
-0.46(-9.18%)
May 18, 2020
5.000
5.255
4.990
5.010
215,272
+0.19(+3.94%)
May 15, 2020
4.680
5.100
4.600
4.820
218,100
+0.13(+2.77%)
May 14, 2020
4.710
4.850
4.600
4.690
177,219
-0.17(-3.50%)
May 13, 2020
5.260
5.260
4.610
4.860
592,181
-0.44(-8.30%)
May 12, 2020
4.940
5.390
4.860
5.300
257,122
+0.40(+8.16%)
May 11, 2020
4.910
4.973
4.610
4.900
665,648
-0.14(-2.78%)
May 08, 2020
4.500
5.150
4.380
5.040
288,900
+0.51(+11.26%)
May 07, 2020
4.900
4.900
4.510
4.530
127,406
-0.26(-5.43%)
May 06, 2020
4.740
4.910
4.700
4.790
93,508
+0.01(+0.21%)
May 05, 2020
5.230
5.290
4.700
4.780
142,914
-0.46(-8.78%)
May 04, 2020
4.830
5.270
4.620
5.240
182,214
+0.39(+8.04%)
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
.