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
The Michaels Comp
(NQ:
MIK
)
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
3.470
3.490
2.910
3.040
6,107,763
-0.51(-14.37%)
Apr 29, 2020
3.220
3.570
3.110
3.550
7,741,282
+0.52(+17.16%)
Apr 28, 2020
3.080
3.190
2.770
3.030
6,056,848
+0.23(+8.21%)
Apr 27, 2020
2.410
2.850
2.370
2.800
5,535,334
+0.44(+18.64%)
Apr 24, 2020
2.300
2.400
2.240
2.360
3,457,500
+0.11(+4.89%)
Apr 23, 2020
2.180
2.380
2.120
2.250
3,075,148
+0.07(+3.21%)
Apr 22, 2020
2.070
2.210
2.020
2.180
3,249,746
+0.18(+9.00%)
Apr 21, 2020
2.080
2.140
1.860
2.000
5,296,199
-0.18(-8.26%)
Apr 20, 2020
2.320
2.370
2.150
2.180
4,218,975
-0.24(-9.92%)
Apr 17, 2020
2.600
2.650
2.275
2.420
3,809,000
+0.19(+8.52%)
Apr 16, 2020
2.530
2.600
2.210
2.230
3,766,283
-0.21(-8.61%)
Apr 15, 2020
2.720
2.740
2.330
2.440
5,389,075
-0.46(-15.86%)
Apr 14, 2020
2.540
2.910
2.410
2.900
5,179,415
+0.42(+16.94%)
Apr 13, 2020
2.500
2.500
2.150
2.480
3,975,762
+0.00(+0.00%)
Apr 09, 2020
2.620
2.750
2.290
2.480
4,535,100
+0.01(+0.40%)
Apr 08, 2020
1.990
2.610
1.960
2.470
6,298,949
+0.51(+26.02%)
Apr 07, 2020
2.190
2.500
1.910
1.960
4,823,074
-0.06(-2.97%)
Apr 06, 2020
1.820
2.060
1.790
2.020
5,425,553
+0.28(+16.09%)
Apr 03, 2020
1.540
1.800
1.480
1.740
5,822,500
+0.19(+12.26%)
Apr 02, 2020
1.590
1.660
1.510
1.550
3,216,390
-0.03(-1.90%)
Apr 01, 2020
1.550
1.610
1.410
1.580
4,151,046
-0.04(-2.47%)
Mar 31, 2020
1.700
1.850
1.580
1.620
6,027,031
-0.02(-1.22%)
Mar 30, 2020
1.990
2.040
1.570
1.640
6,910,250
-0.38(-18.81%)
Mar 27, 2020
2.610
2.700
1.910
2.020
7,399,500
-0.76(-27.34%)
Mar 26, 2020
2.310
2.990
2.170
2.780
8,001,920
+0.50(+21.93%)
Mar 25, 2020
2.200
2.430
1.950
2.280
4,894,133
+0.09(+4.11%)
Mar 24, 2020
1.700
2.240
1.650
2.190
5,173,287
+0.63(+40.38%)
Mar 23, 2020
1.660
1.730
1.500
1.560
4,470,310
+0.00(+0.00%)
Mar 20, 2020
1.900
1.931
1.510
1.560
6,787,600
-0.17(-9.83%)
Mar 19, 2020
1.490
2.070
1.240
1.730
7,667,436
+0.27(+18.49%)
Mar 18, 2020
2.090
2.090
1.000
1.460
14,793,706
-0.79(-35.11%)
Mar 17, 2020
2.530
2.780
2.090
2.250
10,404,476
-0.41(-15.41%)
Mar 16, 2020
1.650
3.300
1.650
2.660
12,210,163
+0.01(+0.38%)
Mar 13, 2020
2.510
2.650
2.300
2.650
6,695,000
+0.26(+10.88%)
Mar 12, 2020
2.750
2.800
2.300
2.390
7,844,903
-0.70(-22.65%)
Mar 11, 2020
3.440
3.440
3.020
3.090
4,289,133
-0.50(-13.93%)
Mar 10, 2020
3.520
3.600
3.090
3.590
4,175,348
+0.22(+6.53%)
Mar 09, 2020
3.410
3.450
3.050
3.370
4,188,538
-0.28(-7.67%)
Mar 06, 2020
3.520
3.900
3.450
3.650
2,950,700
-0.05(-1.35%)
Mar 05, 2020
3.840
3.860
3.550
3.700
3,798,923
-0.25(-6.33%)
Mar 04, 2020
3.960
4.040
3.790
3.950
2,845,382
+0.08(+2.07%)
Mar 03, 2020
4.080
4.240
3.740
3.870
3,523,317
-0.17(-4.21%)
Mar 02, 2020
4.340
4.340
3.860
4.040
3,180,441
-0.25(-5.83%)
Feb 28, 2020
3.970
4.380
3.820
4.290
5,410,800
+0.29(+7.25%)
Feb 27, 2020
3.990
4.340
3.800
4.000
6,086,010
-0.21(-4.99%)
Feb 26, 2020
4.400
4.520
4.180
4.210
4,382,972
-0.14(-3.22%)
Feb 25, 2020
4.710
4.770
4.310
4.350
2,569,413
-0.29(-6.25%)
Feb 24, 2020
4.870
4.985
4.620
4.640
3,575,097
-0.58(-11.20%)
Feb 21, 2020
5.430
5.945
5.150
5.225
8,698,500
+0.02(+0.48%)
Feb 20, 2020
4.940
5.260
4.940
5.200
3,628,492
+0.25(+5.05%)
Feb 19, 2020
4.940
5.130
4.730
4.950
3,032,734
+0.05(+1.02%)
Feb 18, 2020
4.480
4.990
4.480
4.900
3,490,731
+0.36(+7.93%)
Feb 14, 2020
4.800
4.890
4.500
4.540
3,875,500
-0.27(-5.61%)
Feb 13, 2020
4.950
4.990
4.690
4.810
2,926,899
-0.17(-3.41%)
Feb 12, 2020
4.900
5.030
4.810
4.980
2,506,139
+0.13(+2.68%)
Feb 11, 2020
5.110
5.125
4.830
4.850
3,284,284
-0.25(-4.90%)
Feb 10, 2020
5.180
5.420
5.100
5.100
3,035,488
-0.09(-1.73%)
Feb 07, 2020
5.170
5.240
4.850
5.190
3,369,100
-0.06(-1.14%)
Feb 06, 2020
5.380
5.470
5.080
5.250
2,747,589
-0.09(-1.69%)
Feb 05, 2020
5.230
5.490
5.130
5.340
3,347,865
+0.18(+3.49%)
Feb 04, 2020
5.060
5.420
5.060
5.160
3,346,338
+0.16(+3.20%)
Feb 03, 2020
4.970
5.150
4.890
5.000
3,354,330
+0.07(+1.42%)
Jan 31, 2020
5.080
5.140
4.800
4.930
4,721,100
-0.22(-4.27%)
Jan 30, 2020
5.330
5.440
5.050
5.150
5,023,625
-0.30(-5.50%)
Jan 29, 2020
5.430
5.560
5.250
5.450
3,795,897
+0.02(+0.37%)
Jan 28, 2020
5.720
5.800
5.400
5.430
5,118,616
-0.23(-4.06%)
Jan 27, 2020
6.000
6.010
5.650
5.660
4,561,572
-0.52(-8.41%)
Jan 24, 2020
6.390
6.400
6.030
6.180
2,942,300
-0.19(-2.98%)
Jan 23, 2020
6.220
6.400
6.150
6.370
2,704,804
+0.11(+1.76%)
Jan 22, 2020
6.300
6.460
6.230
6.260
4,841,357
-0.01(-0.16%)
Jan 21, 2020
6.350
6.510
6.260
6.270
2,946,620
-0.13(-2.03%)
Jan 17, 2020
6.460
6.540
6.230
6.400
5,071,400
-0.09(-1.39%)
Jan 16, 2020
6.580
6.940
6.480
6.490
5,104,971
-0.50(-7.15%)
Jan 15, 2020
7.410
7.450
6.910
6.990
3,947,403
-0.25(-3.45%)
Jan 14, 2020
7.320
7.590
7.210
7.240
4,003,321
-0.10(-1.36%)
Jan 13, 2020
7.590
7.650
7.200
7.340
3,030,504
-0.24(-3.17%)
Jan 10, 2020
7.750
7.760
7.290
7.580
5,203,200
-0.18(-2.32%)
Jan 09, 2020
7.990
8.050
7.460
7.760
13,594,119
-0.28(-3.48%)
Jan 08, 2020
8.380
8.530
8.015
8.040
3,662,619
-0.43(-5.08%)
Jan 07, 2020
8.770
8.990
8.430
8.470
6,019,832
-0.26(-2.98%)
Jan 06, 2020
7.560
8.820
7.560
8.730
6,745,695
+0.63(+7.78%)
Jan 03, 2020
8.400
8.526
8.045
8.100
5,313,700
-0.37(-4.37%)
Jan 02, 2020
8.230
8.520
7.780
8.470
8,082,019
+0.38(+4.70%)
Dec 31, 2019
7.270
8.400
7.210
8.090
8,486,200
+0.61(+8.16%)
Dec 30, 2019
7.970
8.060
7.080
7.480
11,902,966
-0.52(-6.50%)
Dec 27, 2019
6.450
8.900
6.020
8.000
39,198,400
+1.98(+32.89%)
Dec 26, 2019
5.990
6.050
5.850
6.020
1,769,831
+0.05(+0.84%)
Dec 24, 2019
6.100
6.160
5.935
5.970
1,155,200
-0.10(-1.65%)
Dec 23, 2019
6.210
6.245
5.940
6.070
2,731,852
-0.10(-1.62%)
Dec 20, 2019
6.260
6.360
6.025
6.170
7,807,000
-0.53(-7.91%)
Dec 19, 2019
6.750
6.790
6.590
6.700
2,254,294
-0.03(-0.45%)
Dec 18, 2019
6.640
6.810
6.640
6.730
2,380,532
+0.09(+1.36%)
Dec 17, 2019
6.460
6.730
6.390
6.640
3,066,192
+0.19(+2.95%)
Dec 16, 2019
6.480
6.820
6.450
6.450
2,767,617
+0.03(+0.47%)
Dec 13, 2019
7.000
7.080
6.350
6.420
3,781,300
-0.55(-7.89%)
Dec 12, 2019
6.630
6.995
6.540
6.970
3,962,598
+0.38(+5.77%)
Dec 11, 2019
6.730
6.800
6.480
6.590
3,510,401
-0.16(-2.37%)
Dec 10, 2019
6.760
6.940
6.580
6.750
3,277,461
-0.03(-0.44%)
Dec 09, 2019
6.650
7.070
6.600
6.780
4,625,668
+0.09(+1.35%)
Dec 06, 2019
6.130
6.790
6.045
6.690
7,646,500
+0.61(+10.03%)
Dec 05, 2019
6.210
7.100
5.960
6.080
10,149,227
-1.14(-15.79%)
Dec 04, 2019
7.290
7.430
7.140
7.220
6,285,126
-0.01(-0.14%)
Dec 03, 2019
7.730
7.730
7.190
7.230
5,227,332
-0.61(-7.78%)
Dec 02, 2019
8.210
8.250
7.750
7.840
2,450,533
-0.34(-4.16%)
Nov 29, 2019
8.220
8.357
8.090
8.180
906,300
-0.02(-0.24%)
Nov 27, 2019
8.200
8.370
8.120
8.200
1,325,000
+0.02(+0.24%)
Nov 26, 2019
8.360
8.710
8.120
8.180
2,665,169
-0.20(-2.39%)
Nov 25, 2019
7.780
8.470
7.760
8.380
2,649,302
+0.54(+6.89%)
Nov 22, 2019
7.970
8.000
7.650
7.840
1,610,600
-0.01(-0.13%)
Nov 21, 2019
7.900
7.920
7.595
7.850
1,594,916
+0.05(+0.64%)
Nov 20, 2019
7.960
8.060
7.750
7.800
1,517,068
-0.20(-2.50%)
Nov 19, 2019
8.390
8.400
7.860
8.000
2,396,470
-0.43(-5.10%)
Nov 18, 2019
8.660
8.730
8.290
8.430
1,717,655
-0.29(-3.33%)
Nov 15, 2019
8.770
8.840
8.215
8.720
2,472,000
+0.08(+0.93%)
Nov 14, 2019
8.780
9.000
8.490
8.640
1,578,486
-0.30(-3.36%)
Nov 13, 2019
9.050
9.064
8.840
8.940
1,032,815
-0.21(-2.30%)
Nov 12, 2019
9.120
9.360
8.850
9.150
1,669,284
-0.01(-0.11%)
Nov 11, 2019
9.000
9.220
8.850
9.160
1,213,936
+0.08(+0.88%)
Nov 08, 2019
9.200
9.285
8.880
9.080
2,466,100
-0.20(-2.16%)
Nov 07, 2019
9.700
9.890
9.190
9.280
2,164,386
-0.32(-3.33%)
Nov 06, 2019
9.560
9.795
9.375
9.600
2,094,701
+0.03(+0.31%)
Nov 05, 2019
9.310
9.950
9.310
9.570
2,168,594
+0.33(+3.57%)
Nov 04, 2019
8.780
9.270
8.620
9.240
2,389,261
+0.55(+6.33%)
Nov 01, 2019
8.780
8.890
8.500
8.690
2,389,300
-0.04(-0.46%)
Oct 31, 2019
8.950
9.210
8.450
8.730
2,342,478
-0.35(-3.85%)
Oct 30, 2019
9.560
9.620
8.940
9.080
2,476,143
-0.55(-5.71%)
Oct 29, 2019
10.29
10.41
9.620
9.630
2,616,881
-0.67(-6.50%)
Oct 28, 2019
10.97
11.10
10.13
10.30
3,428,887
-0.54(-4.98%)
Oct 25, 2019
10.37
10.96
10.25
10.84
2,521,000
+0.37(+3.53%)
Oct 24, 2019
10.33
10.49
10.06
10.47
2,617,005
+0.12(+1.16%)
Oct 23, 2019
10.75
10.80
10.16
10.35
4,608,552
-0.31(-2.91%)
Oct 22, 2019
9.850
10.69
9.550
10.66
4,409,039
+0.79(+8.00%)
Oct 21, 2019
9.780
10.17
9.700
9.870
2,532,580
+0.23(+2.44%)
Oct 18, 2019
9.680
9.790
9.590
9.635
2,047,200
-0.12(-1.18%)
Oct 17, 2019
9.640
9.800
9.510
9.750
2,878,926
+0.14(+1.46%)
Oct 16, 2019
9.630
9.800
9.560
9.610
1,841,744
+0.04(+0.42%)
Oct 15, 2019
9.560
9.720
9.340
9.570
1,978,276
+0.00(+0.00%)
Oct 14, 2019
9.490
9.710
9.300
9.570
1,916,370
+0.01(+0.05%)
Oct 11, 2019
9.790
9.932
9.510
9.565
3,749,100
-0.10(-0.98%)
Oct 10, 2019
9.450
9.780
9.340
9.660
2,310,842
+0.31(+3.32%)
Oct 09, 2019
9.360
9.470
9.120
9.350
2,000,961
+0.05(+0.54%)
Oct 08, 2019
9.260
9.490
9.010
9.300
1,780,149
-0.21(-2.21%)
Oct 07, 2019
9.350
9.690
8.960
9.510
3,397,654
+0.39(+4.28%)
Oct 04, 2019
8.900
9.120
8.660
9.120
1,995,500
+0.22(+2.47%)
Oct 03, 2019
8.670
9.070
8.590
8.900
3,584,982
+0.21(+2.42%)
Oct 02, 2019
9.660
9.700
8.410
8.690
4,706,449
-1.03(-10.60%)
Oct 01, 2019
9.800
10.37
9.710
9.720
2,762,696
-0.07(-0.72%)
Sep 30, 2019
9.740
9.970
9.680
9.790
3,184,289
+0.10(+1.03%)
Sep 27, 2019
9.690
9.970
9.560
9.690
3,698,400
+0.05(+0.52%)
Sep 26, 2019
9.770
9.890
9.400
9.640
2,441,551
-0.12(-1.23%)
Sep 25, 2019
9.730
10.01
9.600
9.760
4,892,235
+0.07(+0.72%)
Sep 24, 2019
9.060
9.840
9.060
9.690
6,557,676
+0.60(+6.60%)
Sep 23, 2019
8.590
9.230
8.540
9.090
3,193,659
+0.43(+4.97%)
Sep 20, 2019
9.270
9.360
8.540
8.660
19,078,600
-0.60(-6.48%)
Sep 19, 2019
9.240
9.298
8.930
9.260
5,024,698
+0.28(+3.12%)
Sep 18, 2019
8.910
9.150
8.740
8.980
5,457,220
+0.06(+0.67%)
Sep 17, 2019
9.530
9.530
8.680
8.920
5,099,171
-0.66(-6.89%)
Sep 16, 2019
9.490
10.07
9.410
9.580
4,383,832
+0.01(+0.10%)
Sep 13, 2019
9.400
9.910
9.150
9.570
5,164,300
+0.33(+3.57%)
Sep 12, 2019
9.480
9.520
8.750
9.240
7,300,500
-0.50(-5.13%)
Sep 11, 2019
9.890
10.27
9.400
9.740
11,825,519
-0.33(-3.28%)
Sep 10, 2019
9.000
10.12
9.000
10.07
12,094,336
+1.03(+11.39%)
Sep 09, 2019
7.840
9.250
7.810
9.040
13,148,625
+1.28(+16.49%)
Sep 06, 2019
7.210
7.800
7.180
7.760
8,179,800
+0.61(+8.53%)
Sep 05, 2019
6.200
7.220
6.160
7.150
8,011,839
+0.89(+14.22%)
Sep 04, 2019
6.840
7.130
5.910
6.260
17,466,948
+0.51(+8.87%)
Sep 03, 2019
5.550
5.750
5.120
5.750
8,887,465
+0.08(+1.41%)
Aug 30, 2019
5.800
5.820
5.570
5.670
2,527,100
-0.06(-1.05%)
Aug 29, 2019
5.520
5.860
5.470
5.730
3,042,860
+0.31(+5.72%)
Aug 28, 2019
5.050
5.590
5.040
5.420
2,283,565
+0.39(+7.75%)
Aug 27, 2019
5.620
5.640
4.970
5.030
3,232,539
-0.53(-9.53%)
Aug 26, 2019
5.280
5.570
5.220
5.560
2,567,014
+0.31(+5.90%)
Aug 23, 2019
5.500
5.530
5.200
5.250
2,246,500
-0.35(-6.25%)
Aug 22, 2019
5.530
5.750
5.500
5.600
2,076,511
+0.16(+2.94%)
Aug 21, 2019
5.440
5.580
5.350
5.440
1,956,405
+0.12(+2.26%)
Aug 20, 2019
5.230
5.405
5.110
5.320
3,237,437
-0.10(-1.85%)
Aug 19, 2019
5.260
5.560
5.240
5.420
2,249,171
+0.24(+4.63%)
Aug 16, 2019
5.290
5.480
5.160
5.180
2,223,400
-0.05(-0.96%)
Aug 15, 2019
5.480
5.480
4.960
5.230
3,505,661
-0.22(-4.04%)
Aug 14, 2019
5.600
5.660
5.300
5.450
3,062,338
-0.32(-5.55%)
Aug 13, 2019
6.010
6.660
5.680
5.770
3,809,961
-0.26(-4.31%)
Aug 12, 2019
5.940
6.130
5.920
6.030
1,953,604
+0.08(+1.34%)
Aug 09, 2019
6.380
6.390
5.950
5.950
1,964,100
-0.43(-6.74%)
Aug 08, 2019
6.290
6.450
6.110
6.380
2,503,633
+0.12(+1.92%)
Aug 07, 2019
6.600
6.710
6.180
6.260
2,355,659
-0.45(-6.71%)
Aug 06, 2019
6.800
6.990
6.340
6.710
2,786,303
-0.07(-1.03%)
Aug 05, 2019
6.570
6.800
6.400
6.780
2,486,532
+0.02(+0.30%)
Aug 02, 2019
6.520
6.805
6.434
6.760
1,877,100
+0.23(+3.52%)
Aug 01, 2019
6.840
7.090
6.390
6.530
3,200,583
-0.34(-4.95%)
Jul 31, 2019
6.930
7.130
6.760
6.870
3,105,759
-0.08(-1.15%)
Jul 30, 2019
7.200
7.200
6.840
6.950
2,485,814
-0.27(-3.74%)
Jul 29, 2019
7.190
7.300
7.045
7.220
1,063,076
+0.02(+0.28%)
Jul 26, 2019
7.370
7.370
7.030
7.200
1,216,600
-0.18(-2.44%)
Jul 25, 2019
7.630
7.790
7.290
7.380
1,388,481
-0.30(-3.91%)
Jul 24, 2019
7.250
7.750
7.250
7.680
2,295,805
+0.39(+5.35%)
Jul 23, 2019
7.460
7.640
7.275
7.290
2,111,718
-0.13(-1.75%)
Jul 22, 2019
7.870
7.880
7.330
7.420
1,688,128
-0.39(-4.99%)
Jul 19, 2019
7.690
7.950
7.530
7.810
2,985,900
-0.56(-6.69%)
Jul 18, 2019
8.850
8.890
8.280
8.370
2,208,465
-0.52(-5.85%)
Jul 17, 2019
9.120
9.150
8.770
8.890
3,192,398
-0.25(-2.74%)
Jul 16, 2019
8.620
9.260
8.610
9.140
3,579,512
+0.54(+6.28%)
Jul 15, 2019
8.480
8.670
8.320
8.600
2,568,197
+0.12(+1.42%)
Jul 12, 2019
8.280
8.710
8.230
8.480
2,799,300
+0.22(+2.66%)
Jul 11, 2019
8.130
8.270
7.890
8.260
2,530,165
+0.08(+0.98%)
Jul 10, 2019
8.000
8.250
7.950
8.180
2,642,133
+0.24(+3.02%)
Jul 09, 2019
8.120
8.360
7.890
7.940
2,469,907
-0.27(-3.29%)
Jul 08, 2019
7.910
8.380
7.850
8.210
7,747,952
+0.24(+3.01%)
Jul 05, 2019
7.730
8.015
7.620
7.970
2,756,200
+0.17(+2.18%)
Jul 03, 2019
7.600
7.870
7.530
7.800
1,709,300
+0.23(+3.04%)
Jul 02, 2019
8.040
8.080
7.390
7.570
4,369,111
-0.95(-11.15%)
Jul 01, 2019
8.800
8.990
7.880
8.520
3,473,293
-0.18(-2.07%)
Jun 28, 2019
8.860
8.960
8.620
8.700
12,069,900
-0.02(-0.23%)
Jun 27, 2019
8.840
8.890
8.625
8.720
1,677,170
-0.13(-1.47%)
Jun 26, 2019
8.660
8.900
8.543
8.850
2,251,024
+0.22(+2.55%)
Jun 25, 2019
8.510
8.740
8.410
8.630
1,934,249
+0.14(+1.65%)
Jun 24, 2019
9.040
9.040
8.430
8.490
2,204,544
-0.62(-6.81%)
Jun 21, 2019
8.900
9.180
8.800
9.110
3,307,700
+0.27(+3.05%)
Jun 20, 2019
8.990
9.085
8.710
8.840
1,555,571
-0.06(-0.67%)
Jun 19, 2019
8.840
8.990
8.710
8.900
2,095,846
+0.11(+1.25%)
Jun 18, 2019
8.970
9.140
8.730
8.790
2,572,456
-0.05(-0.57%)
Jun 17, 2019
8.820
9.050
8.750
8.840
1,897,637
-0.06(-0.67%)
Jun 14, 2019
8.790
9.000
8.690
8.900
2,172,300
+0.10(+1.14%)
Jun 13, 2019
8.310
8.900
8.230
8.800
2,444,221
+0.56(+6.80%)
Jun 12, 2019
8.240
8.580
8.150
8.240
2,155,189
-0.28(-3.29%)
Jun 11, 2019
8.510
8.630
8.270
8.520
2,341,705
+0.13(+1.55%)
Jun 10, 2019
8.280
8.700
8.240
8.390
2,903,541
+0.22(+2.69%)
Jun 07, 2019
7.950
8.290
7.810
8.170
4,763,600
-0.01(-0.12%)
Jun 06, 2019
7.950
8.550
7.780
8.180
7,359,635
-1.16(-12.42%)
Jun 05, 2019
9.790
9.910
9.310
9.340
3,544,125
-0.41(-4.21%)
Jun 04, 2019
9.380
9.780
9.380
9.750
2,904,926
+0.45(+4.84%)
Jun 03, 2019
9.170
9.560
9.090
9.300
3,197,175
+0.19(+2.09%)
May 31, 2019
9.000
9.170
8.843
9.110
4,108,800
-0.04(-0.44%)
May 30, 2019
9.370
9.460
9.075
9.150
2,011,713
-0.23(-2.45%)
May 29, 2019
9.240
9.430
9.130
9.380
2,120,226
+0.09(+0.97%)
May 28, 2019
9.630
9.750
9.270
9.290
1,946,863
-0.33(-3.43%)
May 24, 2019
9.560
9.760
9.490
9.620
1,617,100
+0.13(+1.37%)
May 23, 2019
9.680
9.777
9.410
9.490
2,230,620
-0.32(-3.26%)
May 22, 2019
10.16
10.23
9.735
9.810
2,407,811
-0.39(-3.82%)
May 21, 2019
10.03
10.26
9.900
10.20
1,934,388
+0.15(+1.49%)
May 20, 2019
9.810
10.14
9.700
10.05
3,350,526
-0.40(-3.83%)
May 17, 2019
10.58
10.69
10.39
10.45
1,908,600
-0.19(-1.79%)
May 16, 2019
11.02
11.12
10.63
10.64
1,257,143
-0.32(-2.92%)
May 15, 2019
10.92
11.02
10.72
10.96
1,371,167
-0.10(-0.90%)
May 14, 2019
10.92
11.10
10.83
11.06
1,564,752
+0.20(+1.84%)
May 13, 2019
11.25
11.25
10.64
10.86
2,540,512
-0.67(-5.81%)
May 10, 2019
11.90
11.90
11.15
11.53
2,287,200
-0.40(-3.35%)
May 09, 2019
11.26
11.96
11.13
11.93
3,256,979
+0.54(+4.74%)
May 08, 2019
11.22
11.84
11.14
11.39
2,417,483
+0.10(+0.89%)
May 07, 2019
11.13
11.44
11.08
11.29
2,566,591
+0.04(+0.36%)
May 06, 2019
11.00
11.34
10.77
11.25
2,330,870
-0.02(-0.18%)
May 03, 2019
10.86
11.34
10.83
11.27
1,924,700
+0.49(+4.55%)
May 02, 2019
10.81
10.92
10.62
10.78
1,704,902
-0.03(-0.28%)
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
.