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
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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, 2018
3.480
3.500
3.400
3.450
8,668,848
-0.03(-0.86%)
Apr 27, 2018
3.470
3.515
3.430
3.480
4,567,573
+0.04(+1.16%)
Apr 26, 2018
3.440
3.500
3.421
3.440
8,637,094
+0.03(+0.88%)
Apr 25, 2018
3.460
3.490
3.390
3.410
7,908,787
-0.06(-1.73%)
Apr 24, 2018
3.490
3.560
3.410
3.470
6,030,697
-0.02(-0.57%)
Apr 23, 2018
3.520
3.560
3.480
3.490
5,249,089
-0.04(-1.13%)
Apr 20, 2018
3.600
3.630
3.510
3.530
4,781,173
-0.10(-2.75%)
Apr 19, 2018
3.630
3.690
3.600
3.630
6,095,635
+0.00(+0.00%)
Apr 18, 2018
3.580
3.650
3.550
3.630
4,541,532
+0.03(+0.83%)
Apr 17, 2018
3.600
3.630
3.580
3.600
4,281,957
+0.05(+1.41%)
Apr 16, 2018
3.510
3.570
3.480
3.550
3,668,190
+0.05(+1.43%)
Apr 13, 2018
3.590
3.590
3.490
3.500
5,132,465
-0.05(-1.41%)
Apr 12, 2018
3.530
3.590
3.510
3.550
4,472,047
+0.02(+0.57%)
Apr 11, 2018
3.525
3.540
3.470
3.530
7,833,550
+0.01(+0.28%)
Apr 10, 2018
3.490
3.530
3.450
3.520
6,803,166
+0.04(+1.15%)
Apr 09, 2018
3.460
3.490
3.400
3.480
8,085,347
+0.04(+1.16%)
Apr 06, 2018
3.480
3.510
3.410
3.440
10,457,423
-0.08(-2.27%)
Apr 05, 2018
3.560
3.560
3.440
3.520
15,299,578
+0.00(+0.00%)
Apr 04, 2018
3.390
3.535
3.340
3.520
9,948,525
+0.07(+2.03%)
Apr 03, 2018
3.570
3.580
3.385
3.450
15,235,789
-0.10(-2.82%)
Apr 02, 2018
3.640
3.650
3.500
3.550
9,706,520
-0.11(-3.01%)
Mar 29, 2018
3.660
3.660
3.660
0
-0.02(-0.54%)
Mar 28, 2018
3.690
3.750
3.650
3.680
10,906,084
-0.02(-0.54%)
Mar 27, 2018
3.850
3.850
3.680
3.700
11,097,227
-0.15(-3.90%)
Mar 26, 2018
3.850
3.860
3.780
3.850
9,076,300
+0.05(+1.32%)
Mar 23, 2018
3.810
3.860
3.790
3.800
9,942,735
-0.01(-0.26%)
Mar 22, 2018
3.880
3.940
3.800
3.810
15,946,379
-0.13(-3.30%)
Mar 21, 2018
3.850
3.940
3.810
3.940
17,595,924
+0.11(+2.87%)
Mar 20, 2018
3.760
3.830
3.740
3.830
6,887,853
+0.08(+2.13%)
Mar 19, 2018
3.780
3.850
3.700
3.750
10,608,843
-0.07(-1.83%)
Mar 16, 2018
3.860
3.910
3.780
3.820
8,645,978
-0.04(-1.04%)
Mar 15, 2018
3.780
3.930
3.770
3.860
13,219,885
+0.09(+2.39%)
Mar 14, 2018
3.690
3.800
3.660
3.770
10,405,151
+0.07(+1.89%)
Mar 13, 2018
3.760
3.770
3.670
3.700
11,991,433
-0.05(-1.33%)
Mar 12, 2018
3.710
3.770
3.710
3.750
6,681,355
+0.03(+0.81%)
Mar 09, 2018
3.720
3.760
3.690
3.720
10,580,384
+0.01(+0.27%)
Mar 08, 2018
3.660
3.730
3.650
3.710
12,493,235
+0.04(+1.09%)
Mar 07, 2018
3.540
3.690
3.520
3.670
14,104,128
+0.12(+3.38%)
Mar 06, 2018
3.600
3.610
3.520
3.550
5,241,615
-0.05(-1.39%)
Mar 05, 2018
3.500
3.620
3.490
3.600
6,305,374
+0.07(+1.98%)
Mar 02, 2018
3.440
3.550
3.420
3.530
5,003,952
+0.09(+2.62%)
Mar 01, 2018
3.490
3.500
3.370
3.440
10,635,508
-0.02(-0.58%)
Feb 28, 2018
3.530
3.550
3.460
3.460
8,847,272
-0.04(-1.14%)
Feb 27, 2018
3.580
3.630
3.500
3.500
9,954,145
-0.11(-3.05%)
Feb 26, 2018
3.610
3.659
3.570
3.610
8,418,084
+0.01(+0.28%)
Feb 23, 2018
3.510
3.610
3.490
3.600
11,305,371
+0.08(+2.27%)
Feb 22, 2018
3.470
3.520
9,657,449
-0.04(-1.12%)
Feb 21, 2018
3.560
3.650
3.540
3.560
10,014,332
-0.01(-0.28%)
Feb 20, 2018
3.550
3.590
3.510
3.570
7,263,556
-0.02(-0.56%)
Feb 16, 2018
3.590
3.590
3.590
0
+0.02(+0.56%)
Feb 15, 2018
3.510
3.620
3.500
3.570
16,223,010
+0.08(+2.29%)
Feb 14, 2018
3.540
3.420
3.490
12,585,156
+0.04(+1.16%)
Feb 13, 2018
3.420
3.470
3.385
3.450
11,925,523
+0.03(+0.88%)
Feb 12, 2018
3.350
3.450
3.320
3.420
26,482,128
+0.11(+3.32%)
Feb 09, 2018
3.520
3.530
3.200
3.310
35,410,664
-0.18(-5.16%)
Feb 08, 2018
3.850
3.860
3.450
3.490
46,292,912
-0.20(-5.42%)
Feb 07, 2018
3.600
3.690
3.550
3.690
28,335,822
+0.12(+3.36%)
Feb 06, 2018
3.460
3.580
3.415
3.570
12,506,531
+0.02(+0.71%)
Feb 05, 2018
3.550
3.670
3.520
3.545
15,057,830
-0.06(-1.80%)
Feb 02, 2018
3.680
3.700
3.590
3.610
8,795,998
-0.08(-2.17%)
Feb 01, 2018
3.560
3.740
3.541
3.690
7,960,883
+0.11(+3.07%)
Jan 31, 2018
3.600
3.650
3.565
3.580
9,360,777
-0.02(-0.56%)
Jan 30, 2018
3.620
3.650
3.480
3.600
19,342,232
-0.07(-1.91%)
Jan 29, 2018
3.690
3.710
3.650
3.670
7,668,835
-0.06(-1.61%)
Jan 26, 2018
3.780
3.780
3.680
3.730
11,855,823
+0.04(+1.08%)
Jan 25, 2018
3.670
3.740
3.655
3.690
7,649,064
+0.04(+1.10%)
Jan 24, 2018
3.740
3.750
3.650
3.650
11,778,144
-0.07(-1.88%)
Jan 23, 2018
3.750
3.770
3.710
3.720
11,843,090
-0.01(-0.27%)
Jan 22, 2018
3.750
3.710
3.730
9,011,787
+0.01(+0.27%)
Jan 19, 2018
3.770
3.770
3.680
3.720
12,892,851
-0.03(-0.80%)
Jan 18, 2018
3.810
3.820
3.720
3.750
19,998,548
-0.05(-1.32%)
Jan 17, 2018
3.800
3.840
3.735
3.800
68,720,328
+0.00(+0.00%)
Jan 16, 2018
3.970
3.970
3.760
3.800
10,238,009
-0.17(-4.28%)
Jan 12, 2018
3.970
3.970
3.970
0
+0.00(+0.00%)
Jan 11, 2018
3.900
3.970
3.880
3.970
9,400,735
+0.08(+2.06%)
Jan 10, 2018
3.900
3.850
3.890
3,562,822
+0.01(+0.26%)
Jan 09, 2018
3.910
3.920
3.860
3.880
5,428,005
-0.03(-0.77%)
Jan 08, 2018
3.900
3.920
3.820
3.910
8,992,269
+0.02(+0.51%)
Jan 05, 2018
3.920
3.925
3.840
3.890
9,962,072
+0.00(+0.00%)
Jan 04, 2018
4.040
4.050
3.840
3.890
10,625,326
-0.13(-3.23%)
Jan 03, 2018
3.950
4.090
3.900
4.020
23,112,016
+0.10(+2.55%)
Jan 02, 2018
3.940
4.030
3.920
3.920
12,411,239
-0.08(-2.00%)
Dec 29, 2017
4.000
4.000
4.000
0
+0.03(+0.76%)
Dec 28, 2017
4.000
4.010
3.930
3.970
5,099,180
-0.04(-1.00%)
Dec 27, 2017
3.950
4.020
3.940
4.010
11,638,178
+0.06(+1.52%)
Dec 26, 2017
3.970
3.970
3.910
3.950
4,371,881
-0.05(-1.25%)
Dec 22, 2017
3.980
4.000
3.930
4.000
10,170,341
-0.02(-0.50%)
Dec 21, 2017
3.970
4.020
3.940
4.020
7,624,943
+0.06(+1.52%)
Dec 20, 2017
3.970
3.990
3.930
3.960
4,470,637
-0.01(-0.25%)
Dec 19, 2017
4.090
4.090
3.910
3.970
7,586,843
-0.09(-2.22%)
Dec 18, 2017
4.100
4.100
4.010
4.060
5,945,495
+0.02(+0.50%)
Dec 15, 2017
4.010
4.070
3.965
4.040
9,550,017
+0.04(+1.00%)
Dec 14, 2017
4.010
4.040
3.970
4.000
6,485,899
-0.01(-0.25%)
Dec 13, 2017
3.970
4.030
3.950
4.010
7,464,383
+0.03(+0.75%)
Dec 12, 2017
3.920
4.045
3.900
3.980
10,871,907
+0.05(+1.27%)
Dec 11, 2017
3.810
3.930
3.780
3.930
8,452,457
+0.15(+3.97%)
Dec 08, 2017
3.850
3.870
3.780
3.780
3,963,385
-0.04(-1.05%)
Dec 07, 2017
3.730
3.870
3.730
3.820
9,557,746
+0.12(+3.24%)
Dec 06, 2017
3.780
3.800
3.700
3.700
5,933,171
-0.07(-1.86%)
Dec 05, 2017
3.810
3.840
3.740
3.770
7,303,337
-0.03(-0.79%)
Dec 04, 2017
3.970
4.000
3.770
3.800
12,066,392
-0.16(-4.04%)
Dec 01, 2017
4.080
4.090
3.960
3.960
10,815,574
-0.14(-3.41%)
Nov 30, 2017
4.090
4.140
4.030
4.100
9,654,963
+0.05(+1.23%)
Nov 29, 2017
4.300
4.340
4.050
4.050
14,174,434
-0.23(-5.37%)
Nov 28, 2017
4.170
4.300
4.100
4.280
24,487,396
+0.11(+2.64%)
Nov 27, 2017
4.060
4.175
4.025
4.170
8,525,723
+0.09(+2.21%)
Nov 24, 2017
4.090
4.100
4.070
4.080
1,172,806
+0.02(+0.49%)
Nov 22, 2017
4.120
4.150
4.035
4.060
5,677,794
-0.05(-1.22%)
Nov 21, 2017
4.000
4.140
4.000
4.110
13,780,183
+0.09(+2.24%)
Nov 20, 2017
3.920
4.040
3.920
4.020
8,108,121
+0.08(+2.03%)
Nov 17, 2017
3.870
3.950
3.870
3.940
4,536,314
+0.04(+1.03%)
Nov 16, 2017
3.840
3.950
3.830
3.900
5,712,193
+0.06(+1.56%)
Nov 15, 2017
3.840
3.865
3.815
3.840
7,381,728
-0.01(-0.26%)
Nov 14, 2017
3.840
3.890
3.830
3.850
4,259,516
-0.02(-0.52%)
Nov 13, 2017
3.850
3.925
3.840
3.870
5,706,545
-0.02(-0.51%)
Nov 10, 2017
3.870
3.960
3.850
3.890
8,313,033
-0.01(-0.26%)
Nov 09, 2017
3.800
3.930
3.720
3.900
13,551,678
+0.07(+1.83%)
Nov 08, 2017
3.800
4.090
3.760
3.830
37,655,176
+0.16(+4.36%)
Nov 07, 2017
3.890
3.890
3.630
3.670
28,835,988
-0.19(-4.92%)
Nov 06, 2017
3.930
3.940
3.860
3.860
8,423,048
-0.06(-1.53%)
Nov 03, 2017
3.880
3.970
3.860
3.920
12,539,443
+0.04(+1.03%)
Nov 02, 2017
3.850
3.885
3.800
3.880
6,604,450
+0.04(+1.04%)
Nov 01, 2017
3.910
3.910
3.785
3.840
8,750,379
-0.06(-1.54%)
Oct 31, 2017
3.820
3.900
3.800
3.900
9,212,959
+0.08(+2.09%)
Oct 30, 2017
3.770
3.850
3.760
3.820
6,300,089
+0.05(+1.33%)
Oct 27, 2017
3.730
3.780
3.690
3.770
5,417,099
+0.04(+1.07%)
Oct 26, 2017
3.780
3.780
3.670
3.730
7,278,939
-0.03(-0.80%)
Oct 25, 2017
3.780
3.790
3.630
3.760
14,484,121
-0.03(-0.79%)
Oct 24, 2017
3.850
3.880
3.790
3.790
5,054,969
-0.08(-2.07%)
Oct 23, 2017
3.950
3.950
3.850
3.870
4,423,718
-0.07(-1.78%)
Oct 20, 2017
3.940
3.970
3.860
3.940
12,179,206
+0.02(+0.51%)
Oct 19, 2017
3.860
3.990
3.840
3.920
17,310,136
+0.04(+1.03%)
Oct 18, 2017
3.870
3.950
3.850
3.880
15,820,475
+0.04(+1.04%)
Oct 17, 2017
3.840
3.850
3.800
3.840
2,306,048
+0.00(+0.00%)
Oct 16, 2017
3.830
3.860
3.800
3.840
4,400,295
+0.01(+0.26%)
Oct 13, 2017
3.760
3.870
3.740
3.830
11,629,028
+0.09(+2.41%)
Oct 12, 2017
3.700
3.760
3.680
3.740
4,605,777
+0.04(+1.08%)
Oct 11, 2017
3.710
3.730
3.690
3.700
3,532,886
-0.01(-0.27%)
Oct 10, 2017
3.730
3.740
3.660
3.710
4,708,407
-0.01(-0.27%)
Oct 09, 2017
3.710
3.760
3.700
3.720
4,905,725
-0.07(-1.85%)
Oct 06, 2017
3.800
3.820
3.760
3.790
8,599,358
-0.03(-0.79%)
Oct 05, 2017
3.820
3.835
3.740
3.820
7,878,375
+0.00(+0.00%)
Oct 04, 2017
3.850
3.860
3.790
3.820
5,939,949
-0.02(-0.52%)
Oct 03, 2017
3.830
3.850
3.790
3.840
4,929,009
+0.00(+0.00%)
Oct 02, 2017
3.790
3.880
3.760
3.840
10,103,350
+0.06(+1.59%)
Sep 29, 2017
3.750
3.790
3.680
3.780
9,851,606
+0.05(+1.34%)
Sep 28, 2017
3.710
3.760
3.690
3.730
8,978,336
+0.00(+0.00%)
Sep 27, 2017
3.720
3.770
3.690
3.730
5,166,816
+0.03(+0.81%)
Sep 26, 2017
3.810
3.810
3.680
3.700
15,627,791
-0.11(-2.89%)
Sep 25, 2017
3.860
3.870
3.730
3.810
8,875,253
-0.04(-1.04%)
Sep 22, 2017
3.860
3.890
3.830
3.850
6,159,474
-0.02(-0.52%)
Sep 21, 2017
3.950
3.950
3.860
3.870
4,609,734
-0.04(-1.02%)
Sep 20, 2017
3.940
4.020
3.880
3.910
25,745,372
+0.03(+0.77%)
Sep 19, 2017
3.850
3.930
3.790
3.880
22,555,808
+0.05(+1.31%)
Sep 18, 2017
3.790
3.880
3.780
3.830
12,133,770
+0.01(+0.26%)
Sep 15, 2017
3.790
3.850
3.750
3.820
6,186,915
+0.05(+1.33%)
Sep 14, 2017
3.910
3.910
3.740
3.770
6,001,523
-0.07(-1.82%)
Sep 13, 2017
3.790
4.020
3.770
3.840
24,121,124
+0.05(+1.32%)
Sep 12, 2017
3.740
3.820
3.715
3.790
11,973,503
+0.05(+1.34%)
Sep 11, 2017
3.720
3.750
3.685
3.740
4,049,885
+0.06(+1.63%)
Sep 08, 2017
3.700
3.750
3.650
3.680
6,344,634
-0.01(-0.27%)
Sep 07, 2017
3.610
3.740
3.610
3.690
12,971,005
+0.08(+2.22%)
Sep 06, 2017
3.670
3.680
3.570
3.610
6,713,092
-0.05(-1.37%)
Sep 05, 2017
3.720
3.730
3.630
3.660
5,281,215
-0.08(-2.14%)
Sep 01, 2017
3.770
3.790
3.720
3.740
6,749,341
-0.01(-0.27%)
Aug 31, 2017
3.710
3.790
3.690
3.750
9,720,234
+0.01(+0.27%)
Aug 30, 2017
3.620
3.770
3.610
3.740
12,632,085
+0.12(+3.31%)
Aug 29, 2017
3.580
3.650
3.580
3.620
7,532,401
-0.01(-0.28%)
Aug 28, 2017
3.610
3.650
3.590
3.630
6,133,404
+0.01(+0.28%)
Aug 25, 2017
3.660
3.700
3.610
3.620
3,917,720
-0.05(-1.36%)
Aug 24, 2017
3.600
3.680
3.600
3.670
5,192,937
+0.05(+1.38%)
Aug 23, 2017
3.640
3.680
3.620
3.620
5,021,915
-0.03(-0.82%)
Aug 22, 2017
3.600
3.670
3.580
3.650
5,139,093
+0.05(+1.39%)
Aug 21, 2017
3.600
3.635
3.570
3.600
3,364,982
-0.02(-0.55%)
Aug 18, 2017
3.560
3.650
3.540
3.620
5,760,884
+0.05(+1.40%)
Aug 17, 2017
3.600
3.620
3.550
3.570
5,755,758
-0.05(-1.38%)
Aug 16, 2017
3.610
3.640
3.560
3.620
7,344,287
+0.00(+0.00%)
Aug 15, 2017
3.610
3.670
3.590
3.620
8,839,079
+0.04(+1.12%)
Aug 14, 2017
3.660
3.670
3.560
3.580
10,859,738
-0.05(-1.38%)
Aug 11, 2017
3.620
3.660
3.580
3.630
7,401,851
+0.01(+0.28%)
Aug 10, 2017
3.720
3.750
3.600
3.620
7,743,061
-0.14(-3.72%)
Aug 09, 2017
3.650
3.780
3.650
3.760
10,319,828
+0.05(+1.35%)
Aug 08, 2017
3.590
3.750
3.580
3.710
20,236,098
+0.11(+3.06%)
Aug 07, 2017
3.570
3.630
3.540
3.600
11,725,463
+0.03(+0.84%)
Aug 04, 2017
3.630
3.670
3.530
3.570
15,339,965
-0.12(-3.25%)
Aug 03, 2017
3.790
3.810
3.580
3.690
32,111,446
+0.11(+3.07%)
Aug 02, 2017
3.650
3.670
3.490
3.580
18,167,580
-0.04(-1.10%)
Aug 01, 2017
3.610
3.680
3.570
3.620
9,243,043
+0.01(+0.28%)
Jul 31, 2017
3.650
3.680
3.590
3.610
9,091,121
-0.03(-0.82%)
Jul 28, 2017
3.650
3.660
3.595
3.640
10,764,658
-0.02(-0.55%)
Jul 27, 2017
3.730
3.775
3.590
3.660
7,422,801
-0.06(-1.61%)
Jul 26, 2017
3.740
3.760
3.700
3.720
3,199,049
-0.02(-0.53%)
Jul 25, 2017
3.760
3.780
3.720
3.740
5,681,558
-0.01(-0.27%)
Jul 24, 2017
3.760
3.805
3.730
3.750
5,379,944
-0.03(-0.79%)
Jul 21, 2017
3.730
3.815
3.675
3.780
12,764,501
+0.02(+0.53%)
Jul 20, 2017
3.830
3.700
3.760
17,747,644
+0.06(+1.62%)
Jul 19, 2017
3.640
3.700
3.580
3.700
6,738,420
+0.05(+1.37%)
Jul 18, 2017
3.580
3.650
3.550
3.650
6,537,164
+0.07(+1.96%)
Jul 17, 2017
3.650
3.670
3.560
3.580
6,962,465
-0.07(-1.92%)
Jul 14, 2017
3.570
3.650
3.570
3.650
5,939,911
+0.09(+2.53%)
Jul 13, 2017
3.640
3.650
3.540
3.560
13,526,427
-0.08(-2.20%)
Jul 12, 2017
3.610
3.650
3.600
3.640
7,218,238
+0.04(+1.11%)
Jul 11, 2017
3.600
3.637
3.570
3.600
5,023,224
-0.02(-0.55%)
Jul 10, 2017
3.580
3.670
3.580
3.620
5,587,849
+0.02(+0.56%)
Jul 07, 2017
3.530
3.640
3.520
3.600
7,300,923
+0.10(+2.86%)
Jul 06, 2017
3.570
3.570
3.470
3.500
15,011,574
-0.09(-2.51%)
Jul 05, 2017
3.640
3.690
3.530
3.590
10,673,048
-0.03(-0.83%)
Jul 03, 2017
3.650
3.660
3.610
3.620
3,913,014
-0.02(-0.55%)
Jun 30, 2017
3.620
3.685
3.570
3.640
10,057,090
+0.03(+0.83%)
Jun 29, 2017
3.720
3.730
3.590
3.610
15,707,740
-0.10(-2.70%)
Jun 28, 2017
3.730
3.740
3.670
3.710
16,964,484
+0.00(+0.00%)
Jun 27, 2017
3.780
3.810
3.690
3.710
10,249,817
-0.07(-1.85%)
Jun 26, 2017
3.790
3.860
3.730
3.780
14,680,087
-0.01(-0.26%)
Jun 23, 2017
3.790
3.790
23,223,876
+0.17(+4.70%)
Jun 22, 2017
3.630
3.650
3.600
3.620
5,380,800
-0.02(-0.55%)
Jun 21, 2017
3.640
3.670
3.580
3.640
11,314,780
+0.02(+0.55%)
Jun 20, 2017
3.650
3.720
3.600
3.620
12,935,305
-0.06(-1.63%)
Jun 19, 2017
3.690
3.700
3.600
3.680
10,454,882
-0.01(-0.27%)
Jun 16, 2017
3.640
3.735
3.630
3.690
17,888,244
+0.04(+1.10%)
Jun 15, 2017
3.530
3.730
3.490
3.650
25,761,044
+0.12(+3.40%)
Jun 14, 2017
3.550
3.600
3.440
3.530
22,221,964
+0.02(+0.57%)
Jun 13, 2017
3.620
3.626
3.480
3.510
13,134,998
-0.07(-1.96%)
Jun 12, 2017
3.700
3.700
3.530
3.580
20,042,310
-0.13(-3.50%)
Jun 09, 2017
3.715
3.820
3.600
3.710
42,274,544
+0.13(+3.63%)
Jun 08, 2017
3.590
3.610
3.550
3.580
11,071,529
-0.01(-0.28%)
Jun 07, 2017
3.630
3.640
3.550
3.590
11,672,968
-0.02(-0.55%)
Jun 06, 2017
3.600
3.690
3.580
3.610
10,057,181
+0.00(+0.00%)
Jun 05, 2017
3.640
3.680
3.600
3.610
10,820,844
-0.02(-0.55%)
Jun 02, 2017
3.600
3.700
3.540
3.630
17,037,142
+0.05(+1.40%)
Jun 01, 2017
3.540
3.650
3.530
3.580
15,706,322
+0.06(+1.70%)
May 31, 2017
3.610
3.630
3.500
3.520
14,839,352
-0.08(-2.22%)
May 30, 2017
3.550
3.620
3.490
3.600
22,613,444
+0.11(+3.15%)
May 26, 2017
3.480
3.510
3.400
3.490
7,998,194
+0.00(+0.00%)
May 25, 2017
3.590
3.625
3.450
3.490
15,632,315
-0.09(-2.51%)
May 24, 2017
3.500
3.600
3.460
3.580
12,403,848
+0.08(+2.29%)
May 23, 2017
3.470
3.520
3.400
3.500
12,357,004
+0.06(+1.74%)
May 22, 2017
3.450
3.480
3.400
3.440
6,198,028
-0.01(-0.29%)
May 19, 2017
3.430
3.510
3.410
3.450
16,499,525
+0.05(+1.47%)
May 18, 2017
3.350
3.450
3.350
3.400
19,350,142
+0.03(+0.89%)
May 17, 2017
3.410
3.470
3.350
3.370
16,566,282
-0.12(-3.44%)
May 16, 2017
3.400
3.520
3.380
3.490
20,367,614
+0.10(+2.95%)
May 15, 2017
3.310
3.430
3.300
3.390
16,077,580
+0.07(+2.11%)
May 12, 2017
3.350
3.400
3.320
3.320
8,879,214
-0.08(-2.35%)
May 11, 2017
3.330
3.400
3.260
3.400
11,306,552
+0.03(+0.89%)
May 10, 2017
3.340
3.390
3.310
3.370
9,947,868
+0.04(+1.20%)
May 09, 2017
3.280
3.360
3.220
3.330
18,887,320
-0.01(-0.30%)
May 08, 2017
3.220
3.400
3.170
3.340
34,813,580
+0.14(+4.37%)
May 05, 2017
3.020
3.230
2.960
3.200
42,217,088
+0.36(+12.68%)
May 04, 2017
2.900
2.930
2.840
2.840
11,862,064
-0.06(-2.07%)
May 03, 2017
2.910
2.910
2.845
2.900
3,128,917
-0.01(-0.34%)
May 02, 2017
2.850
2.925
2.840
2.910
5,421,363
+0.04(+1.39%)
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
.