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
Adma Biologics
(NQ:
ADMA
)
10.63
-0.15 (-1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2020
3.080
3.170
2.930
2.950
2,544,855
-0.14(-4.53%)
Apr 29, 2020
3.000
3.110
2.870
3.090
1,964,017
+0.16(+5.46%)
Apr 28, 2020
3.210
3.270
2.890
2.930
2,857,517
-0.25(-7.86%)
Apr 27, 2020
3.100
3.350
3.070
3.180
2,615,767
+0.12(+3.92%)
Apr 24, 2020
2.840
3.130
2.785
3.060
2,598,000
+0.23(+8.13%)
Apr 23, 2020
2.690
2.890
2.660
2.830
2,341,424
+0.16(+5.99%)
Apr 22, 2020
2.690
2.770
2.580
2.670
1,439,866
+0.00(+0.00%)
Apr 21, 2020
2.780
2.840
2.550
2.670
1,972,729
-0.13(-4.64%)
Apr 20, 2020
2.670
2.940
2.630
2.800
1,947,878
+0.11(+4.09%)
Apr 17, 2020
2.830
2.830
2.680
2.690
1,152,100
-0.01(-0.37%)
Apr 16, 2020
2.790
2.860
2.660
2.700
1,309,148
-0.05(-1.82%)
Apr 15, 2020
2.780
2.820
2.640
2.750
1,644,247
-0.09(-3.17%)
Apr 14, 2020
2.770
2.940
2.690
2.840
2,457,263
+0.11(+4.03%)
Apr 13, 2020
2.750
2.860
2.670
2.730
1,766,468
+0.00(+0.00%)
Apr 09, 2020
2.800
2.930
2.610
2.730
2,584,900
-0.04(-1.44%)
Apr 08, 2020
2.980
2.980
2.760
2.770
1,363,332
-0.17(-5.78%)
Apr 07, 2020
3.170
3.250
2.861
2.940
2,258,463
-0.24(-7.55%)
Apr 06, 2020
3.250
3.350
3.100
3.180
2,953,338
+0.09(+2.91%)
Apr 03, 2020
2.580
3.120
2.500
3.090
4,635,200
+0.50(+19.31%)
Apr 02, 2020
2.520
2.610
2.420
2.590
1,160,155
+0.13(+5.28%)
Apr 01, 2020
2.740
2.770
2.430
2.460
1,649,610
-0.42(-14.58%)
Mar 31, 2020
2.840
2.930
2.650
2.880
2,042,049
+0.01(+0.35%)
Mar 30, 2020
3.130
3.150
2.780
2.870
2,566,829
-0.20(-6.51%)
Mar 27, 2020
2.970
3.225
2.860
3.070
2,572,300
-0.04(-1.29%)
Mar 26, 2020
2.950
3.110
2.820
3.110
2,598,983
+0.13(+4.36%)
Mar 25, 2020
2.980
3.450
2.860
2.980
3,778,366
+0.10(+3.47%)
Mar 24, 2020
3.050
3.200
2.600
2.880
5,009,168
-0.18(-5.88%)
Mar 23, 2020
2.490
3.490
2.330
3.060
14,829,671
+0.81(+36.00%)
Mar 20, 2020
2.350
2.550
2.090
2.250
6,165,200
+0.14(+6.64%)
Mar 19, 2020
1.550
2.355
1.536
2.110
3,784,026
+0.61(+40.67%)
Mar 18, 2020
1.890
1.940
1.450
1.500
3,347,589
-0.50(-25.00%)
Mar 17, 2020
1.830
2.050
1.730
2.000
2,992,232
+0.20(+11.11%)
Mar 16, 2020
1.840
1.990
1.770
1.800
2,465,827
-0.36(-16.67%)
Mar 13, 2020
2.400
2.420
1.920
2.160
3,534,700
-0.03(-1.37%)
Mar 12, 2020
1.850
2.430
1.760
2.190
5,152,315
-0.12(-5.19%)
Mar 11, 2020
2.480
2.570
2.290
2.310
1,248,886
-0.28(-10.81%)
Mar 10, 2020
2.860
2.860
2.260
2.590
3,628,704
-0.08(-3.00%)
Mar 09, 2020
2.790
2.910
2.590
2.670
2,439,967
-0.32(-10.70%)
Mar 06, 2020
3.100
3.170
2.930
2.990
2,539,400
-0.21(-6.56%)
Mar 05, 2020
3.310
3.440
3.150
3.200
2,855,904
-0.19(-5.60%)
Mar 04, 2020
3.070
3.700
3.070
3.390
5,561,558
+0.39(+13.00%)
Mar 03, 2020
3.100
3.220
2.930
3.000
3,342,889
+0.03(+1.01%)
Mar 02, 2020
3.000
3.060
2.880
2.970
1,929,994
+0.06(+1.89%)
Feb 28, 2020
3.150
3.200
2.820
2.915
3,806,500
-0.00(-0.17%)
Feb 27, 2020
3.130
3.190
2.920
2.920
2,290,191
-0.27(-8.46%)
Feb 26, 2020
3.350
3.410
3.150
3.190
1,538,106
-0.14(-4.20%)
Feb 25, 2020
3.520
3.620
3.150
3.330
2,781,760
-0.17(-4.86%)
Feb 24, 2020
3.520
3.670
3.400
3.500
2,106,103
-0.17(-4.63%)
Feb 21, 2020
3.930
3.940
3.670
3.670
2,295,300
-0.26(-6.62%)
Feb 20, 2020
3.850
3.980
3.780
3.930
1,769,473
+0.06(+1.55%)
Feb 19, 2020
3.710
3.940
3.600
3.870
2,450,383
+0.16(+4.31%)
Feb 18, 2020
3.550
3.720
3.490
3.710
2,814,081
+0.20(+5.70%)
Feb 14, 2020
3.530
3.560
3.460
3.510
1,269,200
+0.00(+0.00%)
Feb 13, 2020
3.600
3.640
3.450
3.510
2,168,701
-0.07(-1.96%)
Feb 12, 2020
3.800
3.800
3.555
3.580
3,292,311
-0.04(-1.10%)
Feb 11, 2020
3.550
3.640
3.430
3.620
4,957,004
+0.16(+4.62%)
Feb 10, 2020
3.330
3.460
3.330
3.460
2,000,387
+0.15(+4.37%)
Feb 07, 2020
3.380
3.539
3.300
3.315
8,379,500
-0.69(-17.12%)
Feb 06, 2020
4.150
4.150
3.960
4.000
681,981
-0.09(-2.20%)
Feb 05, 2020
3.990
4.190
3.990
4.090
529,479
+0.13(+3.41%)
Feb 04, 2020
4.080
4.110
3.880
3.955
658,146
-0.05(-1.37%)
Feb 03, 2020
4.010
4.060
3.880
4.010
446,771
+0.05(+1.26%)
Jan 31, 2020
4.050
4.076
3.900
3.960
479,700
-0.12(-2.94%)
Jan 30, 2020
4.110
4.140
3.950
4.080
1,149,001
-0.06(-1.45%)
Jan 29, 2020
4.100
4.180
4.070
4.140
573,741
+0.04(+0.98%)
Jan 28, 2020
4.170
4.250
4.000
4.100
799,716
-0.06(-1.44%)
Jan 27, 2020
4.150
4.300
4.080
4.160
477,224
-0.10(-2.35%)
Jan 24, 2020
4.540
4.590
4.160
4.260
1,080,500
-0.28(-6.17%)
Jan 23, 2020
4.540
4.600
4.440
4.540
476,737
-0.03(-0.66%)
Jan 22, 2020
4.440
4.640
4.440
4.570
580,832
+0.13(+2.93%)
Jan 21, 2020
4.450
4.470
4.280
4.440
730,818
-0.02(-0.45%)
Jan 17, 2020
4.610
4.650
4.390
4.460
756,700
-0.13(-2.83%)
Jan 16, 2020
4.440
4.640
4.440
4.590
834,936
+0.19(+4.32%)
Jan 15, 2020
4.440
4.530
4.320
4.400
514,079
-0.04(-0.90%)
Jan 14, 2020
4.320
4.500
4.240
4.440
692,557
+0.09(+2.07%)
Jan 13, 2020
4.480
4.600
4.290
4.350
948,277
-0.16(-3.55%)
Jan 10, 2020
4.500
4.615
4.425
4.510
1,266,900
+0.11(+2.50%)
Jan 09, 2020
4.150
4.620
4.100
4.400
3,149,560
+0.68(+18.28%)
Jan 08, 2020
3.780
3.800
3.630
3.720
775,997
-0.04(-1.06%)
Jan 07, 2020
3.830
3.920
3.680
3.760
867,419
+0.09(+2.45%)
Jan 06, 2020
3.770
3.779
3.560
3.670
699,155
-0.09(-2.39%)
Jan 03, 2020
3.880
3.880
3.750
3.760
689,800
-0.18(-4.45%)
Jan 02, 2020
4.040
4.040
3.860
3.935
695,409
-0.06(-1.62%)
Dec 31, 2019
3.910
4.070
3.910
4.000
911,200
+0.08(+2.04%)
Dec 30, 2019
3.950
3.970
3.880
3.920
612,209
-0.03(-0.76%)
Dec 27, 2019
4.040
4.040
3.890
3.950
475,500
-0.10(-2.47%)
Dec 26, 2019
4.080
4.149
3.980
4.050
587,026
-0.04(-0.98%)
Dec 24, 2019
4.200
4.200
4.080
4.090
236,300
-0.13(-3.08%)
Dec 23, 2019
4.280
4.290
4.160
4.220
666,325
-0.01(-0.24%)
Dec 20, 2019
4.210
4.250
4.060
4.230
1,430,400
+0.06(+1.44%)
Dec 19, 2019
4.170
4.260
4.110
4.170
677,618
+0.02(+0.48%)
Dec 18, 2019
4.080
4.220
4.050
4.150
644,527
+0.09(+2.22%)
Dec 17, 2019
4.040
4.100
3.850
4.060
775,929
+0.08(+2.01%)
Dec 16, 2019
4.130
4.130
3.900
3.980
967,775
-0.10(-2.45%)
Dec 13, 2019
4.130
4.184
4.060
4.080
474,200
-0.06(-1.45%)
Dec 12, 2019
4.170
4.200
4.060
4.140
601,811
-0.03(-0.72%)
Dec 11, 2019
4.090
4.180
4.050
4.170
585,604
+0.08(+1.96%)
Dec 10, 2019
4.110
4.165
4.050
4.090
776,357
-0.06(-1.45%)
Dec 09, 2019
4.300
4.390
4.122
4.150
609,024
-0.17(-3.94%)
Dec 06, 2019
4.170
4.350
4.070
4.320
834,500
+0.19(+4.60%)
Dec 05, 2019
4.250
4.350
4.080
4.130
742,880
-0.10(-2.36%)
Dec 04, 2019
4.400
4.430
4.180
4.230
906,438
-0.13(-2.98%)
Dec 03, 2019
4.620
4.770
4.310
4.360
829,538
-0.33(-7.04%)
Dec 02, 2019
4.780
4.790
4.520
4.690
406,737
-0.06(-1.26%)
Nov 29, 2019
4.650
4.950
4.650
4.750
294,300
+0.04(+0.85%)
Nov 27, 2019
4.570
4.730
4.500
4.710
711,400
+0.14(+3.06%)
Nov 26, 2019
4.380
4.570
4.375
4.570
713,065
+0.14(+3.16%)
Nov 25, 2019
4.530
4.580
4.400
4.430
599,219
-0.05(-1.12%)
Nov 22, 2019
4.490
4.540
4.420
4.480
488,400
+0.02(+0.45%)
Nov 21, 2019
4.300
4.520
4.240
4.460
791,864
+0.14(+3.24%)
Nov 20, 2019
4.320
4.590
4.210
4.320
1,253,781
+0.02(+0.47%)
Nov 19, 2019
4.090
4.360
4.060
4.300
602,567
+0.23(+5.65%)
Nov 18, 2019
4.150
4.161
3.940
4.070
684,265
-0.07(-1.69%)
Nov 15, 2019
4.060
4.200
3.950
4.140
639,000
+0.09(+2.22%)
Nov 14, 2019
4.320
4.350
4.020
4.050
834,260
-0.28(-6.47%)
Nov 13, 2019
4.160
4.450
4.150
4.330
545,736
+0.14(+3.34%)
Nov 12, 2019
4.400
4.470
4.180
4.190
811,916
-0.20(-4.56%)
Nov 11, 2019
4.250
4.470
4.170
4.390
716,374
+0.08(+1.86%)
Nov 08, 2019
4.610
4.640
4.250
4.310
940,100
-0.21(-4.65%)
Nov 07, 2019
5.040
5.080
4.480
4.520
1,295,570
-0.46(-9.24%)
Nov 06, 2019
5.150
5.230
4.880
4.980
725,315
-0.16(-3.11%)
Nov 05, 2019
5.150
5.220
5.070
5.140
353,304
-0.01(-0.19%)
Nov 04, 2019
5.000
5.250
4.970
5.150
613,258
+0.18(+3.62%)
Nov 01, 2019
4.890
5.050
4.830
4.970
369,500
+0.08(+1.64%)
Oct 31, 2019
4.890
4.920
4.720
4.890
356,113
-0.02(-0.41%)
Oct 30, 2019
4.940
5.030
4.780
4.910
430,267
-0.03(-0.61%)
Oct 29, 2019
4.760
5.150
4.690
4.940
632,723
+0.18(+3.78%)
Oct 28, 2019
4.770
4.900
4.700
4.760
422,391
-0.01(-0.21%)
Oct 25, 2019
4.680
4.860
4.630
4.770
309,200
+0.09(+1.92%)
Oct 24, 2019
4.700
4.800
4.570
4.680
410,965
-0.03(-0.64%)
Oct 23, 2019
4.730
4.800
4.550
4.710
526,255
-0.07(-1.46%)
Oct 22, 2019
4.920
5.030
4.450
4.780
881,003
+0.01(+0.21%)
Oct 21, 2019
4.480
4.890
4.350
4.770
753,016
+0.29(+6.47%)
Oct 18, 2019
4.430
4.490
4.310
4.480
427,500
+0.06(+1.36%)
Oct 17, 2019
4.360
4.780
4.350
4.420
929,929
+0.08(+1.84%)
Oct 16, 2019
4.180
4.440
4.150
4.340
758,834
+0.17(+4.08%)
Oct 15, 2019
3.930
4.260
3.900
4.170
836,135
+0.26(+6.65%)
Oct 14, 2019
3.950
4.020
3.880
3.910
291,879
-0.04(-1.14%)
Oct 11, 2019
3.950
4.060
3.913
3.955
604,900
+0.06(+1.41%)
Oct 10, 2019
3.860
3.970
3.819
3.900
442,386
+0.01(+0.26%)
Oct 09, 2019
3.970
4.000
3.770
3.890
442,107
-0.07(-1.77%)
Oct 08, 2019
4.020
4.090
3.880
3.960
597,706
-0.13(-3.18%)
Oct 07, 2019
4.130
4.180
3.980
4.090
660,525
-0.05(-1.21%)
Oct 04, 2019
4.170
4.194
4.040
4.140
706,000
-0.02(-0.48%)
Oct 03, 2019
4.430
4.440
4.150
4.160
1,616,702
-0.26(-5.88%)
Oct 02, 2019
4.410
4.495
4.300
4.420
993,769
-0.03(-0.67%)
Oct 01, 2019
4.440
4.550
4.400
4.450
636,094
+0.00(+0.00%)
Sep 30, 2019
4.620
4.650
4.380
4.450
1,002,008
-0.19(-4.09%)
Sep 27, 2019
4.640
4.750
4.551
4.640
784,800
+0.03(+0.65%)
Sep 26, 2019
4.750
4.840
4.520
4.610
1,056,089
-0.20(-4.16%)
Sep 25, 2019
5.070
5.100
4.725
4.810
1,335,629
-0.27(-5.31%)
Sep 24, 2019
5.170
5.200
4.980
5.080
968,749
-0.10(-1.93%)
Sep 23, 2019
5.330
5.450
5.080
5.180
783,126
-0.14(-2.63%)
Sep 20, 2019
5.250
5.340
5.100
5.320
3,181,800
+0.07(+1.33%)
Sep 19, 2019
5.310
5.380
5.220
5.250
478,662
-0.04(-0.76%)
Sep 18, 2019
5.250
5.350
5.210
5.290
565,743
+0.05(+0.95%)
Sep 17, 2019
5.120
5.390
5.090
5.240
558,237
+0.11(+2.14%)
Sep 16, 2019
5.100
5.320
5.090
5.130
907,916
+0.03(+0.59%)
Sep 13, 2019
5.220
5.290
5.030
5.100
753,800
-0.12(-2.30%)
Sep 12, 2019
5.410
5.470
5.150
5.220
1,087,981
-0.17(-3.15%)
Sep 11, 2019
5.260
5.480
5.210
5.390
1,042,503
+0.17(+3.26%)
Sep 10, 2019
5.060
5.480
5.050
5.220
1,371,598
+0.18(+3.57%)
Sep 09, 2019
4.700
5.150
4.500
5.040
1,415,454
+0.34(+7.23%)
Sep 06, 2019
4.400
4.805
4.400
4.700
1,232,200
+0.32(+7.31%)
Sep 05, 2019
4.290
4.400
4.190
4.380
777,448
+0.15(+3.55%)
Sep 04, 2019
4.340
4.400
4.140
4.230
560,077
-0.07(-1.63%)
Sep 03, 2019
4.450
4.470
4.260
4.300
599,452
-0.18(-4.02%)
Aug 30, 2019
4.450
4.520
4.370
4.480
631,600
+0.06(+1.36%)
Aug 29, 2019
4.330
4.450
4.320
4.420
700,731
+0.10(+2.31%)
Aug 28, 2019
4.180
4.440
4.180
4.320
966,667
+0.14(+3.35%)
Aug 27, 2019
4.400
4.450
4.080
4.180
1,013,709
-0.17(-3.91%)
Aug 26, 2019
4.070
4.460
4.050
4.350
1,084,395
+0.31(+7.67%)
Aug 23, 2019
4.030
4.165
3.998
4.040
515,700
-0.04(-0.98%)
Aug 22, 2019
4.160
4.200
3.970
4.080
628,617
+0.02(+0.49%)
Aug 21, 2019
4.100
4.150
3.940
4.060
735,167
+0.00(+0.00%)
Aug 20, 2019
4.100
4.180
3.960
4.060
553,949
-0.04(-0.98%)
Aug 19, 2019
4.020
4.110
3.940
4.100
473,367
+0.15(+3.80%)
Aug 16, 2019
3.900
4.070
3.900
3.950
625,800
+0.05(+1.28%)
Aug 15, 2019
3.940
3.975
3.770
3.900
541,259
-0.02(-0.51%)
Aug 14, 2019
3.800
3.960
3.720
3.920
464,367
+0.06(+1.55%)
Aug 13, 2019
3.710
3.860
3.660
3.860
755,640
+0.15(+4.04%)
Aug 12, 2019
3.530
3.860
3.480
3.710
957,776
+0.23(+6.61%)
Aug 09, 2019
3.460
3.640
3.460
3.480
412,800
+0.01(+0.29%)
Aug 08, 2019
3.490
3.630
3.390
3.470
569,544
+0.12(+3.58%)
Aug 07, 2019
3.130
3.370
3.030
3.350
573,528
+0.16(+5.02%)
Aug 06, 2019
3.270
3.370
3.110
3.190
783,789
-0.07(-2.15%)
Aug 05, 2019
3.450
3.460
3.250
3.260
642,650
-0.22(-6.32%)
Aug 02, 2019
3.530
3.570
3.470
3.480
447,900
-0.07(-1.97%)
Aug 01, 2019
3.610
3.650
3.520
3.550
479,167
-0.07(-1.93%)
Jul 31, 2019
3.610
3.740
3.600
3.620
544,837
-0.02(-0.55%)
Jul 30, 2019
3.530
3.660
3.490
3.640
397,667
+0.09(+2.54%)
Jul 29, 2019
3.650
3.700
3.500
3.550
462,272
-0.09(-2.47%)
Jul 26, 2019
3.610
3.675
3.580
3.640
531,100
+0.00(+0.00%)
Jul 25, 2019
3.710
3.720
3.630
3.640
229,698
-0.07(-1.89%)
Jul 24, 2019
3.630
3.740
3.530
3.710
608,915
+0.08(+2.20%)
Jul 23, 2019
3.760
3.760
3.620
3.630
552,634
-0.10(-2.68%)
Jul 22, 2019
3.880
3.940
3.710
3.730
450,289
-0.16(-4.11%)
Jul 19, 2019
3.890
3.950
3.870
3.890
555,700
+0.00(+0.00%)
Jul 18, 2019
4.020
4.080
3.860
3.890
662,422
-0.13(-3.23%)
Jul 17, 2019
4.050
4.090
3.950
4.020
313,493
-0.03(-0.74%)
Jul 16, 2019
4.000
4.150
3.980
4.050
391,186
+0.01(+0.25%)
Jul 15, 2019
4.070
4.120
3.980
4.040
539,517
-0.03(-0.74%)
Jul 12, 2019
3.910
4.100
3.850
4.070
633,000
+0.17(+4.36%)
Jul 11, 2019
3.990
4.050
3.900
3.900
420,269
-0.12(-2.99%)
Jul 10, 2019
4.040
4.070
3.860
4.020
690,976
-0.01(-0.25%)
Jul 09, 2019
3.780
4.090
3.710
4.030
1,187,104
+0.24(+6.33%)
Jul 08, 2019
3.590
3.790
3.560
3.790
924,095
+0.20(+5.57%)
Jul 05, 2019
3.720
3.780
3.580
3.590
982,700
-0.13(-3.49%)
Jul 03, 2019
3.860
3.860
3.710
3.720
436,700
-0.14(-3.63%)
Jul 02, 2019
3.700
3.870
3.615
3.860
735,917
+0.17(+4.61%)
Jul 01, 2019
3.920
4.050
3.650
3.690
1,456,990
-0.18(-4.65%)
Jun 28, 2019
3.760
4.000
3.690
3.870
1,631,900
+0.13(+3.48%)
Jun 27, 2019
3.610
3.760
3.570
3.740
444,820
+0.15(+4.18%)
Jun 26, 2019
3.640
3.700
3.540
3.590
530,724
-0.04(-1.10%)
Jun 25, 2019
3.700
3.710
3.560
3.630
561,495
-0.06(-1.63%)
Jun 24, 2019
3.680
3.720
3.550
3.690
424,253
+0.01(+0.27%)
Jun 21, 2019
3.640
3.700
3.570
3.680
864,800
+0.03(+0.82%)
Jun 20, 2019
3.660
3.770
3.590
3.650
620,146
+0.02(+0.55%)
Jun 19, 2019
3.760
3.810
3.600
3.630
895,092
-0.12(-3.20%)
Jun 18, 2019
3.850
3.850
3.720
3.750
707,032
-0.07(-1.83%)
Jun 17, 2019
3.780
3.908
3.750
3.820
616,727
+0.05(+1.33%)
Jun 14, 2019
3.890
3.990
3.650
3.770
876,100
-0.07(-1.82%)
Jun 13, 2019
3.550
3.850
3.530
3.840
924,488
+0.32(+9.09%)
Jun 12, 2019
3.580
3.580
3.480
3.520
823,744
-0.10(-2.76%)
Jun 11, 2019
3.800
3.810
3.460
3.620
1,896,377
-0.15(-3.98%)
Jun 10, 2019
3.830
3.910
3.650
3.770
1,078,922
-0.01(-0.26%)
Jun 07, 2019
3.810
3.850
3.530
3.780
1,385,900
+0.01(+0.27%)
Jun 06, 2019
4.000
4.140
3.630
3.770
4,393,970
-0.54(-12.53%)
Jun 05, 2019
4.440
4.440
4.230
4.310
632,752
-0.08(-1.82%)
Jun 04, 2019
4.310
4.440
4.150
4.390
854,833
+0.19(+4.52%)
Jun 03, 2019
4.180
4.230
4.010
4.200
871,523
+0.05(+1.20%)
May 31, 2019
4.310
4.390
4.140
4.150
944,300
-0.23(-5.25%)
May 30, 2019
4.370
4.450
4.250
4.380
576,085
-0.01(-0.23%)
May 29, 2019
4.400
4.510
4.350
4.390
928,700
-0.07(-1.57%)
May 28, 2019
4.570
4.720
4.410
4.460
1,133,246
-0.14(-3.04%)
May 24, 2019
4.730
4.730
4.370
4.600
1,244,300
-0.10(-2.13%)
May 23, 2019
4.720
4.740
4.600
4.700
954,303
+0.00(+0.00%)
May 22, 2019
4.450
4.740
4.340
4.700
1,444,935
+0.36(+8.29%)
May 21, 2019
4.250
4.350
4.200
4.340
1,097,583
+0.16(+3.83%)
May 20, 2019
4.090
4.230
4.050
4.180
1,090,769
+0.15(+3.72%)
May 17, 2019
4.170
4.380
4.030
4.030
3,811,800
-0.19(-4.50%)
May 16, 2019
4.080
4.500
4.000
4.220
2,171,816
-0.23(-5.17%)
May 15, 2019
4.340
4.490
4.220
4.450
808,642
+0.05(+1.14%)
May 14, 2019
4.780
4.820
4.360
4.400
1,475,140
-0.35(-7.37%)
May 13, 2019
4.770
4.840
4.560
4.750
834,081
-0.20(-4.04%)
May 10, 2019
5.240
5.420
4.870
4.950
2,697,600
-0.22(-4.26%)
May 09, 2019
4.880
5.270
4.865
5.170
836,515
+0.15(+2.99%)
May 08, 2019
4.820
5.100
4.730
5.020
778,068
+0.22(+4.58%)
May 07, 2019
4.730
4.850
4.710
4.800
410,780
+0.01(+0.21%)
May 06, 2019
4.780
4.990
4.720
4.790
870,957
-0.08(-1.64%)
May 03, 2019
4.480
4.940
4.480
4.870
754,900
+0.41(+9.19%)
May 02, 2019
4.430
4.590
4.320
4.460
482,766
-0.02(-0.45%)
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
.