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
Veradigm Inc
(NQ:
MDRX
)
6.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2024
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
15.73
16.26
15.40
15.56
1,471,000
-0.19(-1.21%)
Apr 29, 2021
15.75
15.88
15.61
15.75
1,778,701
-0.08(-0.51%)
Apr 28, 2021
16.07
16.26
15.68
15.83
1,201,908
-0.29(-1.80%)
Apr 27, 2021
16.08
16.21
16.00
16.12
1,116,798
-0.02(-0.12%)
Apr 26, 2021
16.39
16.49
16.13
16.14
1,235,645
-0.20(-1.22%)
Apr 23, 2021
16.21
16.50
16.19
16.34
1,280,200
+0.16(+0.99%)
Apr 22, 2021
15.97
16.26
15.78
16.18
1,971,656
+0.26(+1.63%)
Apr 21, 2021
15.65
15.92
15.50
15.92
1,139,902
+0.30(+1.92%)
Apr 20, 2021
15.62
15.77
15.43
15.62
1,245,478
-0.02(-0.13%)
Apr 19, 2021
15.65
15.70
15.42
15.64
1,781,546
-0.08(-0.51%)
Apr 16, 2021
15.85
15.90
15.61
15.72
776,000
-0.05(-0.32%)
Apr 15, 2021
15.79
15.84
15.65
15.77
923,839
+0.12(+0.77%)
Apr 14, 2021
15.55
15.77
15.55
15.65
987,752
+0.16(+1.03%)
Apr 13, 2021
15.50
15.61
15.32
15.49
1,239,127
-0.05(-0.32%)
Apr 12, 2021
15.70
15.71
15.49
15.54
1,074,670
+0.07(+0.45%)
Apr 09, 2021
15.40
15.58
15.37
15.47
1,174,300
+0.09(+0.59%)
Apr 08, 2021
15.36
15.48
15.21
15.38
1,394,115
+0.00(+0.00%)
Apr 07, 2021
15.37
15.48
15.28
15.38
1,586,408
-0.01(-0.06%)
Apr 06, 2021
15.58
15.69
15.37
15.39
1,116,434
-0.14(-0.90%)
Apr 05, 2021
15.43
15.53
15.27
15.53
1,998,026
+0.18(+1.21%)
Apr 01, 2021
15.09
15.45
15.09
15.35
1,661,500
+0.33(+2.20%)
Mar 31, 2021
15.15
15.34
14.99
15.02
1,913,630
-0.12(-0.83%)
Mar 30, 2021
15.11
15.23
15.01
15.14
1,371,312
+0.05(+0.33%)
Mar 29, 2021
15.21
15.39
15.01
15.09
1,657,667
-0.21(-1.37%)
Mar 26, 2021
15.31
15.56
15.16
15.30
1,570,300
+0.16(+1.06%)
Mar 25, 2021
14.98
15.25
14.78
15.14
1,824,662
+0.12(+0.80%)
Mar 24, 2021
15.27
15.36
14.94
15.02
1,879,862
-0.15(-0.99%)
Mar 23, 2021
15.25
15.39
15.09
15.17
1,406,893
-0.16(-1.04%)
Mar 22, 2021
15.53
15.60
14.99
15.33
1,594,641
-0.13(-0.84%)
Mar 19, 2021
15.42
15.72
15.33
15.46
7,387,900
-0.03(-0.19%)
Mar 18, 2021
15.53
15.75
15.32
15.49
1,834,764
-0.10(-0.64%)
Mar 17, 2021
15.33
15.68
15.27
15.59
1,804,688
+0.22(+1.43%)
Mar 16, 2021
15.67
15.82
15.22
15.37
2,802,837
-0.37(-2.35%)
Mar 15, 2021
15.55
15.91
15.55
15.74
1,859,670
+0.12(+0.77%)
Mar 12, 2021
15.60
15.65
15.36
15.62
1,595,300
+0.07(+0.45%)
Mar 11, 2021
15.64
15.67
15.25
15.55
2,017,360
+0.04(+0.26%)
Mar 10, 2021
15.38
15.61
15.36
15.51
1,869,089
+0.20(+1.31%)
Mar 09, 2021
15.28
15.50
15.25
15.31
2,819,077
+0.15(+0.99%)
Mar 08, 2021
15.16
15.58
15.09
15.16
2,147,825
+0.07(+0.46%)
Mar 05, 2021
15.15
15.25
14.83
15.09
2,603,700
+0.11(+0.73%)
Mar 04, 2021
14.92
15.29
14.77
14.98
2,959,926
-0.02(-0.13%)
Mar 03, 2021
15.11
15.55
14.97
15.00
3,379,506
-0.16(-1.06%)
Mar 02, 2021
15.18
15.66
15.16
15.16
6,462,391
-0.41(-2.63%)
Mar 01, 2021
15.86
15.94
15.45
15.57
2,447,835
+0.14(+0.91%)
Feb 26, 2021
15.91
16.32
14.91
15.43
3,843,200
-0.31(-1.97%)
Feb 25, 2021
16.46
16.53
15.73
15.74
2,962,022
-0.46(-2.84%)
Feb 24, 2021
15.98
16.35
15.92
16.20
2,069,373
+0.25(+1.57%)
Feb 23, 2021
16.00
16.20
15.64
15.95
2,599,443
-0.38(-2.33%)
Feb 22, 2021
16.50
16.71
16.30
16.33
5,348,421
-0.23(-1.39%)
Feb 19, 2021
16.53
16.92
16.50
16.56
4,225,600
-0.01(-0.03%)
Feb 18, 2021
16.85
16.89
16.52
16.57
1,978,159
-0.30(-1.81%)
Feb 17, 2021
17.01
17.11
16.71
16.87
1,295,687
-0.21(-1.26%)
Feb 16, 2021
17.36
17.45
16.92
17.09
2,263,892
+0.01(+0.03%)
Feb 12, 2021
17.01
17.40
16.80
17.08
1,246,100
-0.05(-0.29%)
Feb 11, 2021
17.75
17.75
16.71
17.13
4,424,542
-0.56(-3.17%)
Feb 10, 2021
17.81
17.96
17.30
17.69
1,161,668
-0.08(-0.45%)
Feb 09, 2021
17.52
17.96
17.40
17.77
2,521,414
+0.27(+1.54%)
Feb 08, 2021
17.12
17.53
17.12
17.50
985,254
+0.39(+2.28%)
Feb 05, 2021
17.17
17.20
16.88
17.11
638,300
+0.19(+1.12%)
Feb 04, 2021
16.70
17.15
16.70
16.92
1,484,243
+0.26(+1.53%)
Feb 03, 2021
16.73
16.93
16.32
16.66
2,730,140
-0.05(-0.33%)
Feb 02, 2021
16.92
17.08
16.70
16.72
2,143,978
-0.09(-0.54%)
Feb 01, 2021
16.60
16.89
16.53
16.81
978,106
+0.31(+1.88%)
Jan 29, 2021
16.70
16.81
16.30
16.50
2,154,600
+0.05(+0.30%)
Jan 28, 2021
17.23
17.27
16.17
16.45
1,677,742
-0.41(-2.43%)
Jan 27, 2021
16.52
17.43
16.52
16.86
2,055,562
-0.10(-0.59%)
Jan 26, 2021
17.27
17.27
16.91
16.96
909,080
-0.09(-0.53%)
Jan 25, 2021
17.00
17.32
16.75
17.05
929,221
+0.03(+0.18%)
Jan 22, 2021
16.41
17.07
16.30
17.02
905,900
+0.42(+2.53%)
Jan 21, 2021
16.73
16.86
16.36
16.60
950,628
-0.01(-0.09%)
Jan 20, 2021
16.89
17.01
16.41
16.61
1,584,297
-0.21(-1.28%)
Jan 19, 2021
16.85
17.02
16.68
16.83
1,285,235
+0.19(+1.14%)
Jan 15, 2021
16.37
16.80
16.16
16.64
1,143,000
+0.10(+0.60%)
Jan 14, 2021
16.37
16.87
16.25
16.54
1,937,249
+0.37(+2.29%)
Jan 13, 2021
15.96
16.30
15.96
16.17
1,326,008
+0.28(+1.76%)
Jan 12, 2021
15.56
15.90
15.24
15.89
968,777
+0.37(+2.38%)
Jan 11, 2021
15.04
15.61
15.04
15.52
1,183,687
+0.27(+1.77%)
Jan 08, 2021
15.65
15.65
15.03
15.25
1,581,400
-0.27(-1.74%)
Jan 07, 2021
15.52
15.88
15.46
15.52
1,913,231
+0.07(+0.45%)
Jan 06, 2021
14.85
15.66
14.85
15.45
1,735,832
+0.77(+5.25%)
Jan 05, 2021
14.34
14.86
14.30
14.68
1,132,115
+0.36(+2.48%)
Jan 04, 2021
14.49
14.64
14.06
14.32
1,778,901
-0.12(-0.80%)
Dec 31, 2020
14.44
14.44
14.44
846,379
+0.11(+0.77%)
Dec 30, 2020
14.37
14.58
14.32
14.33
846,379
+0.06(+0.42%)
Dec 29, 2020
14.26
14.44
14.21
14.27
961,227
+0.07(+0.49%)
Dec 28, 2020
14.48
14.69
14.17
14.20
1,157,238
-0.05(-0.35%)
Dec 24, 2020
14.46
14.51
14.17
14.25
416,400
-0.09(-0.63%)
Dec 23, 2020
14.44
14.56
13.70
14.34
1,251,343
+0.11(+0.77%)
Dec 22, 2020
14.07
14.29
13.87
14.23
1,572,425
+0.30(+2.15%)
Dec 21, 2020
13.71
14.05
13.61
13.93
1,418,725
-0.07(-0.50%)
Dec 18, 2020
14.25
14.51
13.83
14.00
8,786,200
-0.29(-2.03%)
Dec 17, 2020
13.71
14.51
13.71
14.29
1,601,079
+0.08(+0.56%)
Dec 16, 2020
14.15
14.30
13.89
14.21
1,104,800
+0.13(+0.92%)
Dec 15, 2020
13.97
14.10
13.77
14.08
1,106,176
+0.24(+1.73%)
Dec 14, 2020
14.34
14.49
13.71
13.84
2,065,267
-0.50(-3.49%)
Dec 11, 2020
14.37
14.62
14.27
14.34
1,545,700
-0.13(-0.90%)
Dec 10, 2020
14.31
14.72
14.31
14.47
927,960
+0.04(+0.28%)
Dec 09, 2020
14.72
14.90
14.39
14.43
1,006,949
-0.18(-1.23%)
Dec 08, 2020
14.59
14.62
14.31
14.61
1,076,251
+0.13(+0.93%)
Dec 07, 2020
14.36
14.73
14.30
14.47
1,290,619
+0.06(+0.45%)
Dec 04, 2020
14.11
14.55
14.08
14.41
1,476,400
+0.33(+2.34%)
Dec 03, 2020
14.16
14.29
14.05
14.08
2,143,058
-0.09(-0.64%)
Dec 02, 2020
14.03
14.23
13.81
14.17
1,159,067
-0.06(-0.42%)
Dec 01, 2020
14.19
14.58
14.00
14.23
2,999,030
+0.55(+4.02%)
Nov 30, 2020
14.06
14.09
13.64
13.68
1,207,431
-0.53(-3.73%)
Nov 27, 2020
14.31
14.31
13.98
14.21
504,400
+0.03(+0.21%)
Nov 25, 2020
13.81
14.48
13.58
14.18
1,925,800
-0.02(-0.14%)
Nov 24, 2020
13.90
14.37
13.75
14.20
2,413,400
+0.53(+3.88%)
Nov 23, 2020
13.30
13.82
13.15
13.67
2,002,619
+0.50(+3.80%)
Nov 20, 2020
12.69
13.29
12.65
13.17
1,829,400
+0.31(+2.41%)
Nov 19, 2020
12.61
12.96
12.30
12.86
1,836,904
+0.19(+1.50%)
Nov 18, 2020
12.63
13.00
12.56
12.67
2,245,911
+0.27(+2.18%)
Nov 17, 2020
12.24
12.54
12.01
12.40
903,910
-0.04(-0.32%)
Nov 16, 2020
12.49
12.56
12.28
12.44
1,589,443
+0.19(+1.55%)
Nov 13, 2020
12.07
12.34
12.01
12.25
1,212,200
+0.35(+2.94%)
Nov 12, 2020
12.28
12.46
11.82
11.90
1,883,634
-0.52(-4.19%)
Nov 11, 2020
12.35
12.52
12.13
12.42
2,158,720
+0.31(+2.56%)
Nov 10, 2020
11.78
12.26
11.40
12.11
1,917,882
+0.36(+3.06%)
Nov 09, 2020
12.08
12.41
11.70
11.75
3,068,504
+0.52(+4.63%)
Nov 06, 2020
11.29
11.50
11.00
11.23
2,368,200
+0.10(+0.90%)
Nov 05, 2020
10.75
11.25
10.18
11.13
2,255,853
+0.48(+4.51%)
Nov 04, 2020
10.28
10.73
10.20
10.65
2,010,850
+0.29(+2.80%)
Nov 03, 2020
10.22
10.51
10.02
10.36
2,266,334
+0.29(+2.88%)
Nov 02, 2020
10.22
10.46
9.910
10.07
1,390,176
-0.01(-0.10%)
Oct 30, 2020
10.15
10.63
9.860
10.08
2,265,500
-0.19(-1.85%)
Oct 29, 2020
9.820
10.41
9.560
10.27
3,107,271
+0.47(+4.80%)
Oct 28, 2020
10.05
10.23
9.720
9.800
2,206,130
-0.49(-4.76%)
Oct 27, 2020
10.61
10.76
10.25
10.29
1,343,078
-0.35(-3.29%)
Oct 26, 2020
10.78
10.92
10.44
10.64
1,338,306
-0.28(-2.56%)
Oct 23, 2020
10.82
11.22
10.69
10.92
1,553,000
-0.31(-2.76%)
Oct 22, 2020
10.73
11.48
10.69
11.23
1,416,806
+0.22(+2.00%)
Oct 21, 2020
10.57
11.21
10.57
11.01
2,594,650
+0.50(+4.76%)
Oct 20, 2020
10.51
10.73
10.44
10.51
1,273,815
-0.01(-0.10%)
Oct 19, 2020
10.83
11.07
10.45
10.52
3,592,232
-0.55(-4.97%)
Oct 16, 2020
11.17
11.39
10.91
11.07
3,607,800
-0.56(-4.82%)
Oct 15, 2020
10.66
11.66
10.54
11.63
5,774,769
+0.73(+6.70%)
Oct 14, 2020
11.09
11.38
10.57
10.90
14,006,073
+2.59(+31.17%)
Oct 13, 2020
8.370
8.530
8.250
8.310
1,955,001
-0.16(-1.89%)
Oct 12, 2020
8.410
8.520
8.330
8.470
492,252
+0.08(+0.95%)
Oct 09, 2020
8.610
8.690
8.345
8.390
621,600
-0.15(-1.76%)
Oct 08, 2020
8.450
8.600
8.350
8.540
618,361
+0.19(+2.28%)
Oct 07, 2020
8.460
8.660
8.290
8.350
860,945
-0.04(-0.48%)
Oct 06, 2020
8.340
8.730
8.215
8.390
962,621
+0.10(+1.21%)
Oct 05, 2020
8.340
8.530
8.270
8.290
1,011,415
+0.03(+0.36%)
Oct 02, 2020
7.970
8.320
7.970
8.260
542,600
+0.09(+1.10%)
Oct 01, 2020
8.150
8.300
7.890
8.170
873,909
+0.03(+0.37%)
Sep 30, 2020
8.120
8.280
8.040
8.140
1,103,485
+0.08(+0.99%)
Sep 29, 2020
8.200
8.270
7.980
8.060
902,573
-0.15(-1.83%)
Sep 28, 2020
8.140
8.400
8.130
8.210
1,359,402
+0.15(+1.86%)
Sep 25, 2020
7.680
8.100
7.590
8.060
1,330,000
+0.32(+4.13%)
Sep 24, 2020
7.680
7.940
7.550
7.740
1,234,375
+0.04(+0.52%)
Sep 23, 2020
7.910
8.140
7.670
7.700
1,117,003
-0.20(-2.53%)
Sep 22, 2020
7.950
7.960
7.665
7.900
1,058,886
-0.03(-0.38%)
Sep 21, 2020
7.960
7.980
7.660
7.930
1,763,210
-0.23(-2.82%)
Sep 18, 2020
8.370
8.640
8.090
8.160
2,688,500
-0.10(-1.21%)
Sep 17, 2020
8.410
8.515
8.190
8.260
1,089,506
-0.19(-2.25%)
Sep 16, 2020
8.620
8.650
8.325
8.450
1,179,136
-0.17(-1.97%)
Sep 15, 2020
8.940
8.950
8.580
8.620
622,190
-0.24(-2.65%)
Sep 14, 2020
8.670
8.960
8.620
8.855
1,239,194
+0.19(+2.19%)
Sep 11, 2020
8.860
8.930
8.580
8.665
1,065,200
-0.17(-1.87%)
Sep 10, 2020
9.080
9.125
8.820
8.830
950,025
-0.17(-1.89%)
Sep 09, 2020
8.690
9.040
8.615
9.000
1,558,858
+0.40(+4.65%)
Sep 08, 2020
8.670
8.860
8.600
8.600
1,244,163
-0.20(-2.27%)
Sep 04, 2020
9.090
9.090
8.670
8.800
1,097,100
-0.18(-2.00%)
Sep 03, 2020
9.100
9.190
8.810
8.980
1,278,899
-0.08(-0.88%)
Sep 02, 2020
8.900
9.070
8.860
9.060
788,923
+0.11(+1.23%)
Sep 01, 2020
8.860
9.010
8.530
8.950
1,643,683
+0.02(+0.22%)
Aug 31, 2020
9.020
9.075
8.810
8.930
1,471,624
-0.06(-0.67%)
Aug 28, 2020
8.500
9.090
8.500
8.990
822,400
+0.00(+0.00%)
Aug 27, 2020
8.950
9.110
8.890
8.990
1,385,769
+0.08(+0.90%)
Aug 26, 2020
9.170
9.205
8.830
8.910
1,269,268
-0.20(-2.20%)
Aug 25, 2020
9.240
9.250
9.070
9.110
854,147
-0.06(-0.65%)
Aug 24, 2020
9.190
9.285
8.890
9.170
1,022,421
+0.01(+0.11%)
Aug 21, 2020
9.220
9.385
8.990
9.160
1,035,200
-0.07(-0.76%)
Aug 20, 2020
9.210
9.300
9.170
9.230
941,202
-0.07(-0.75%)
Aug 19, 2020
9.430
9.510
9.290
9.300
1,126,329
-0.07(-0.75%)
Aug 18, 2020
9.250
9.475
9.200
9.370
1,256,744
+0.12(+1.30%)
Aug 17, 2020
9.230
9.270
9.015
9.250
903,346
-0.01(-0.11%)
Aug 14, 2020
9.200
9.450
9.090
9.260
1,197,500
+0.02(+0.22%)
Aug 13, 2020
9.110
9.350
9.030
9.240
1,003,246
+0.08(+0.87%)
Aug 12, 2020
9.120
9.300
9.020
9.160
1,140,502
+0.18(+2.00%)
Aug 11, 2020
9.130
9.230
8.790
8.980
1,439,591
-0.04(-0.44%)
Aug 10, 2020
9.180
9.320
8.955
9.020
1,444,090
-0.22(-2.43%)
Aug 07, 2020
9.050
9.300
8.970
9.245
1,082,200
+0.11(+1.26%)
Aug 06, 2020
8.810
9.280
8.790
9.130
1,397,610
+0.29(+3.28%)
Aug 05, 2020
8.860
9.080
8.630
8.840
1,591,304
+0.05(+0.57%)
Aug 04, 2020
9.120
9.390
8.760
8.790
2,148,574
-0.50(-5.38%)
Aug 03, 2020
9.060
9.638
9.060
9.290
3,424,739
+0.29(+3.22%)
Jul 31, 2020
9.250
10.49
8.560
9.000
7,277,300
+1.41(+18.58%)
Jul 30, 2020
7.310
7.620
7.140
7.590
1,892,619
+0.16(+2.15%)
Jul 29, 2020
7.240
7.445
7.125
7.430
839,255
+0.24(+3.34%)
Jul 28, 2020
7.160
7.330
7.160
7.190
809,509
-0.01(-0.14%)
Jul 27, 2020
6.980
7.240
6.880
7.200
867,279
+0.17(+2.42%)
Jul 24, 2020
7.040
7.190
6.920
7.030
1,139,500
-0.08(-1.13%)
Jul 23, 2020
6.960
7.180
6.810
7.110
1,192,509
+0.13(+1.86%)
Jul 22, 2020
6.700
7.075
6.690
6.980
1,099,403
+0.33(+4.96%)
Jul 21, 2020
6.700
6.960
6.480
6.650
2,406,944
-0.57(-7.89%)
Jul 20, 2020
7.200
7.270
7.060
7.220
1,296,479
+0.01(+0.14%)
Jul 17, 2020
7.160
7.345
7.110
7.210
916,800
+0.04(+0.56%)
Jul 16, 2020
7.190
7.260
7.010
7.170
1,110,321
-0.07(-0.97%)
Jul 15, 2020
6.890
7.280
6.740
7.240
1,705,036
+0.58(+8.71%)
Jul 14, 2020
6.560
6.750
6.460
6.660
1,523,562
+0.07(+1.06%)
Jul 13, 2020
6.680
6.785
6.500
6.590
849,846
-0.01(-0.15%)
Jul 10, 2020
6.390
6.640
6.360
6.600
933,700
+0.17(+2.64%)
Jul 09, 2020
6.550
6.580
6.330
6.430
882,747
-0.18(-2.72%)
Jul 08, 2020
6.540
6.690
6.350
6.610
962,805
+0.03(+0.46%)
Jul 07, 2020
6.770
6.910
6.530
6.580
857,243
-0.28(-4.08%)
Jul 06, 2020
6.800
6.890
6.735
6.860
947,766
+0.22(+3.31%)
Jul 02, 2020
6.730
6.795
6.580
6.640
726,000
+0.04(+0.68%)
Jul 01, 2020
6.750
6.890
6.580
6.595
1,262,027
-0.17(-2.58%)
Jun 30, 2020
6.460
6.790
6.455
6.770
1,091,793
+0.24(+3.75%)
Jun 29, 2020
6.330
6.650
6.260
6.525
1,145,323
+0.31(+4.90%)
Jun 26, 2020
6.540
6.600
6.200
6.220
2,130,300
-0.35(-5.33%)
Jun 25, 2020
6.490
6.745
6.410
6.570
2,367,917
-0.02(-0.30%)
Jun 24, 2020
6.990
7.050
6.565
6.590
1,832,799
-0.55(-7.70%)
Jun 23, 2020
7.210
7.230
7.010
7.140
1,543,467
+0.06(+0.92%)
Jun 22, 2020
7.020
7.210
6.755
7.075
2,346,391
-0.04(-0.63%)
Jun 19, 2020
6.990
7.390
6.890
7.120
31,341,400
+0.24(+3.49%)
Jun 18, 2020
6.800
7.120
6.710
6.880
2,595,068
-0.00(-0.07%)
Jun 17, 2020
6.870
7.090
6.770
6.885
2,628,460
+0.00(+0.07%)
Jun 16, 2020
6.970
7.050
6.610
6.880
2,799,144
+0.25(+3.77%)
Jun 15, 2020
6.030
6.720
5.970
6.630
5,633,113
+0.55(+9.05%)
Jun 12, 2020
6.070
6.180
5.890
6.080
3,172,700
+0.22(+3.75%)
Jun 11, 2020
6.200
6.210
5.770
5.860
2,766,185
-0.68(-10.40%)
Jun 10, 2020
6.810
6.930
6.510
6.540
1,516,215
-0.33(-4.80%)
Jun 09, 2020
7.410
7.410
6.780
6.870
1,779,125
-0.70(-9.25%)
Jun 08, 2020
7.070
7.700
7.000
7.570
3,184,629
+0.63(+9.08%)
Jun 05, 2020
7.000
7.240
6.920
6.940
1,830,200
+0.08(+1.17%)
Jun 04, 2020
6.670
7.000
6.655
6.860
1,556,718
+0.17(+2.54%)
Jun 03, 2020
6.740
6.940
6.520
6.690
1,509,443
+0.10(+1.52%)
Jun 02, 2020
6.460
6.650
6.355
6.590
3,900,682
+0.01(+0.15%)
Jun 01, 2020
6.320
6.675
6.180
6.580
2,028,670
+0.26(+4.11%)
May 29, 2020
6.570
6.570
6.105
6.320
1,535,600
-0.37(-5.53%)
May 28, 2020
6.930
6.980
6.660
6.690
884,260
-0.14(-2.05%)
May 27, 2020
6.730
6.990
6.530
6.830
1,600,862
+0.11(+1.64%)
May 26, 2020
6.720
6.920
6.640
6.720
1,137,709
+0.30(+4.67%)
May 22, 2020
6.530
6.560
6.260
6.420
788,500
-0.12(-1.83%)
May 21, 2020
6.550
6.730
6.500
6.540
1,132,001
-0.02(-0.30%)
May 20, 2020
6.440
6.598
6.385
6.560
1,138,067
+0.25(+3.96%)
May 19, 2020
6.330
6.540
6.240
6.310
995,078
-0.02(-0.32%)
May 18, 2020
6.080
6.440
6.070
6.330
1,819,325
+0.52(+8.95%)
May 15, 2020
5.660
6.000
5.640
5.810
2,463,200
+0.13(+2.29%)
May 14, 2020
5.500
5.750
5.389
5.680
1,955,273
+0.05(+0.89%)
May 13, 2020
6.110
6.120
5.565
5.630
1,324,262
-0.55(-8.90%)
May 12, 2020
6.310
6.335
6.110
6.180
1,697,956
-0.12(-1.90%)
May 11, 2020
6.310
6.475
6.060
6.300
1,566,436
-0.10(-1.56%)
May 08, 2020
5.510
6.500
5.280
6.400
2,793,400
+0.52(+8.84%)
May 07, 2020
5.560
5.950
5.530
5.880
2,094,622
+0.36(+6.52%)
May 06, 2020
5.760
5.820
5.510
5.520
1,130,178
-0.22(-3.83%)
May 05, 2020
5.870
6.110
5.700
5.740
1,510,417
+0.01(+0.17%)
May 04, 2020
6.070
6.090
5.690
5.730
2,099,801
-0.46(-7.43%)
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
.