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
Paratek Pharma Inc
(NQ:
PRTK
)
2.230
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2023
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, 2019
5.640
5.640
5.400
5.510
168,550
-0.10(-1.78%)
Apr 29, 2019
5.560
5.730
5.540
5.610
194,776
+0.07(+1.26%)
Apr 26, 2019
5.410
5.580
5.410
5.540
186,900
+0.13(+2.40%)
Apr 25, 2019
5.570
5.570
5.270
5.410
274,910
-0.18(-3.22%)
Apr 24, 2019
5.700
5.755
5.550
5.590
238,209
-0.11(-1.93%)
Apr 23, 2019
5.450
5.740
5.390
5.700
353,658
+0.27(+4.97%)
Apr 22, 2019
5.560
5.570
5.400
5.430
316,233
-0.14(-2.51%)
Apr 18, 2019
5.640
5.640
5.330
5.570
338,200
+0.00(+0.00%)
Apr 17, 2019
5.960
5.960
5.570
5.570
392,481
-0.36(-6.07%)
Apr 16, 2019
5.940
6.010
5.800
5.930
241,361
+0.01(+0.17%)
Apr 15, 2019
6.310
6.310
5.840
5.920
535,111
-0.40(-6.33%)
Apr 12, 2019
6.200
6.390
6.200
6.320
186,400
+0.14(+2.27%)
Apr 11, 2019
6.140
6.200
6.040
6.180
174,262
+0.04(+0.65%)
Apr 10, 2019
5.920
6.150
5.850
6.140
169,552
+0.21(+3.54%)
Apr 09, 2019
6.180
6.220
5.910
5.930
248,838
-0.28(-4.51%)
Apr 08, 2019
6.250
6.250
6.100
6.210
196,975
-0.07(-1.11%)
Apr 05, 2019
5.990
6.320
5.990
6.280
194,700
+0.30(+5.02%)
Apr 04, 2019
5.920
6.090
5.920
5.980
195,163
+0.08(+1.36%)
Apr 03, 2019
5.740
6.110
5.730
5.900
310,469
+0.18(+3.15%)
Apr 02, 2019
5.650
5.780
5.600
5.720
186,910
+0.07(+1.24%)
Apr 01, 2019
5.400
5.660
5.230
5.650
208,199
+0.29(+5.41%)
Mar 29, 2019
5.440
5.560
5.320
5.360
191,100
-0.03(-0.56%)
Mar 28, 2019
5.380
5.520
5.340
5.390
277,405
+0.01(+0.19%)
Mar 27, 2019
5.510
5.600
5.200
5.380
432,805
-0.15(-2.71%)
Mar 26, 2019
5.750
5.750
5.450
5.530
310,950
-0.18(-3.15%)
Mar 25, 2019
5.810
5.853
5.350
5.710
403,255
-0.06(-1.04%)
Mar 22, 2019
6.230
6.260
5.760
5.770
442,600
-0.51(-8.12%)
Mar 21, 2019
6.200
6.370
6.190
6.280
173,803
+0.04(+0.64%)
Mar 20, 2019
6.230
6.290
5.940
6.240
208,742
+0.02(+0.32%)
Mar 19, 2019
6.250
6.410
6.140
6.220
192,136
-0.03(-0.48%)
Mar 18, 2019
6.100
6.460
5.721
6.250
470,090
-0.15(-2.34%)
Mar 15, 2019
6.470
6.470
6.230
6.400
443,600
-0.06(-0.93%)
Mar 14, 2019
6.450
6.610
6.420
6.460
308,248
+0.00(+0.00%)
Mar 13, 2019
6.320
6.480
6.320
6.460
210,403
+0.14(+2.22%)
Mar 12, 2019
6.170
6.450
6.080
6.320
188,610
+0.16(+2.60%)
Mar 11, 2019
5.860
6.210
5.840
6.160
205,689
+0.32(+5.48%)
Mar 08, 2019
6.120
6.120
5.780
5.840
260,400
-0.34(-5.50%)
Mar 07, 2019
6.260
6.260
5.940
6.180
264,839
-0.02(-0.32%)
Mar 06, 2019
6.620
6.620
6.160
6.200
341,522
-0.43(-6.49%)
Mar 05, 2019
6.810
6.913
6.520
6.630
195,438
-0.16(-2.36%)
Mar 04, 2019
6.630
6.990
6.630
6.790
274,043
+0.19(+2.88%)
Mar 01, 2019
6.520
6.650
6.345
6.600
405,900
+0.12(+1.85%)
Feb 28, 2019
7.050
7.160
6.140
6.480
1,183,598
-0.72(-10.00%)
Feb 27, 2019
7.230
7.340
7.080
7.200
354,865
-0.03(-0.41%)
Feb 26, 2019
7.220
7.310
7.130
7.230
193,801
+0.00(+0.00%)
Feb 25, 2019
7.250
7.390
7.186
7.230
319,217
+0.07(+0.98%)
Feb 22, 2019
7.000
7.200
6.970
7.160
177,900
+0.19(+2.73%)
Feb 21, 2019
7.110
7.150
6.950
6.970
224,962
-0.17(-2.38%)
Feb 20, 2019
7.230
7.294
7.020
7.140
146,015
-0.08(-1.11%)
Feb 19, 2019
7.270
7.380
7.160
7.220
199,651
-0.01(-0.14%)
Feb 15, 2019
7.230
7.345
7.081
7.230
278,100
+0.05(+0.70%)
Feb 14, 2019
7.200
7.319
7.100
7.180
129,445
-0.06(-0.83%)
Feb 13, 2019
7.060
7.330
7.030
7.240
295,380
+0.15(+2.12%)
Feb 12, 2019
7.020
7.120
6.980
7.090
213,412
+0.07(+1.00%)
Feb 11, 2019
6.740
7.030
6.680
7.020
223,752
+0.34(+5.09%)
Feb 08, 2019
6.700
6.780
6.560
6.680
310,500
-0.04(-0.60%)
Feb 07, 2019
7.140
7.140
6.650
6.720
461,255
-0.19(-2.75%)
Feb 06, 2019
6.730
7.050
6.650
6.910
407,179
+0.18(+2.67%)
Feb 05, 2019
6.900
6.950
6.620
6.730
298,709
-0.19(-2.75%)
Feb 04, 2019
6.690
6.950
6.645
6.920
259,066
+0.21(+3.13%)
Feb 01, 2019
6.770
6.820
6.650
6.710
199,700
-0.04(-0.52%)
Jan 31, 2019
6.680
6.860
6.610
6.745
214,938
+0.12(+1.73%)
Jan 30, 2019
6.550
6.740
6.470
6.630
355,164
+0.13(+2.00%)
Jan 29, 2019
6.430
6.570
6.350
6.500
229,806
+0.11(+1.72%)
Jan 28, 2019
6.790
6.835
6.330
6.390
290,811
-0.49(-7.12%)
Jan 25, 2019
6.670
6.890
6.540
6.880
286,300
+0.23(+3.46%)
Jan 24, 2019
6.550
6.710
6.500
6.650
216,987
+0.10(+1.53%)
Jan 23, 2019
6.550
6.700
6.400
6.550
164,969
+0.02(+0.31%)
Jan 22, 2019
6.730
6.754
6.410
6.530
353,804
-0.19(-2.83%)
Jan 18, 2019
6.510
6.810
6.470
6.720
349,800
+0.21(+3.23%)
Jan 17, 2019
6.630
6.660
6.460
6.510
319,896
-0.10(-1.51%)
Jan 16, 2019
6.640
6.695
6.390
6.610
575,655
+0.24(+3.77%)
Jan 15, 2019
6.320
6.450
6.270
6.370
246,081
+0.06(+0.95%)
Jan 14, 2019
6.200
6.410
6.112
6.310
280,485
+0.07(+1.12%)
Jan 11, 2019
6.100
6.290
6.030
6.240
233,300
+0.11(+1.79%)
Jan 10, 2019
6.100
6.180
6.000
6.130
160,425
+0.01(+0.16%)
Jan 09, 2019
6.040
6.260
5.920
6.120
298,772
+0.08(+1.32%)
Jan 08, 2019
5.970
6.172
5.846
6.040
451,378
+0.12(+2.03%)
Jan 07, 2019
5.690
5.990
5.690
5.920
497,577
+0.30(+5.34%)
Jan 04, 2019
5.680
5.800
5.570
5.620
420,800
+0.02(+0.36%)
Jan 03, 2019
5.550
5.990
5.520
5.600
482,276
+0.03(+0.54%)
Jan 02, 2019
5.110
5.750
5.110
5.570
608,120
+0.44(+8.58%)
Dec 31, 2018
5.230
5.230
4.950
5.130
551,600
-0.05(-0.97%)
Dec 28, 2018
5.260
5.410
4.920
5.180
525,900
-0.10(-1.89%)
Dec 27, 2018
4.730
5.470
4.570
5.280
923,616
+0.46(+9.54%)
Dec 26, 2018
4.850
4.890
4.500
4.820
803,617
+0.02(+0.42%)
Dec 24, 2018
4.900
4.970
4.720
4.800
487,900
-0.07(-1.44%)
Dec 21, 2018
5.370
5.370
4.815
4.870
1,160,400
-0.48(-8.97%)
Dec 20, 2018
5.750
5.960
5.320
5.350
730,362
-0.41(-7.12%)
Dec 19, 2018
5.820
5.940
5.630
5.760
432,617
-0.08(-1.37%)
Dec 18, 2018
6.060
6.080
5.710
5.840
391,501
+0.03(+0.52%)
Dec 17, 2018
5.990
6.280
5.750
5.810
350,141
-0.20(-3.33%)
Dec 14, 2018
6.230
6.230
5.940
6.010
635,400
-0.25(-3.99%)
Dec 13, 2018
6.560
6.640
6.220
6.260
443,234
-0.30(-4.57%)
Dec 12, 2018
6.980
7.190
6.520
6.560
359,547
-0.33(-4.79%)
Dec 11, 2018
6.970
7.060
6.770
6.890
168,545
+0.01(+0.15%)
Dec 10, 2018
6.860
6.990
6.680
6.880
179,727
+0.01(+0.15%)
Dec 07, 2018
7.140
7.250
6.860
6.870
265,600
-0.27(-3.78%)
Dec 06, 2018
7.180
7.300
7.020
7.140
343,699
-0.03(-0.42%)
Dec 04, 2018
7.480
7.590
7.160
7.170
359,700
-0.28(-3.76%)
Dec 03, 2018
7.650
7.650
7.350
7.450
200,130
-0.12(-1.59%)
Nov 30, 2018
7.380
7.630
7.285
7.570
274,900
+0.23(+3.13%)
Nov 29, 2018
7.400
7.540
7.274
7.340
181,636
-0.12(-1.61%)
Nov 28, 2018
7.100
7.550
6.950
7.460
376,804
+0.39(+5.52%)
Nov 27, 2018
7.190
7.270
7.060
7.070
186,879
-0.25(-3.42%)
Nov 26, 2018
7.330
7.400
7.115
7.320
240,884
+0.10(+1.39%)
Nov 23, 2018
7.220
7.610
7.080
7.220
204,900
-0.10(-1.37%)
Nov 21, 2018
7.320
7.320
7.320
0
+0.05(+0.69%)
Nov 20, 2018
7.250
7.340
7.100
7.270
348,045
+0.01(+0.14%)
Nov 19, 2018
7.300
7.350
7.054
7.260
273,215
-0.10(-1.36%)
Nov 16, 2018
7.290
7.460
7.160
7.360
279,500
+0.01(+0.14%)
Nov 15, 2018
7.180
7.390
7.050
7.350
380,078
+0.17(+2.37%)
Nov 14, 2018
6.940
7.290
6.920
7.180
492,917
+0.33(+4.82%)
Nov 13, 2018
7.420
7.500
6.795
6.850
720,457
-0.54(-7.37%)
Nov 12, 2018
7.450
7.530
7.100
7.395
479,331
-0.06(-0.74%)
Nov 09, 2018
7.690
7.710
6.970
7.450
723,500
-0.33(-4.24%)
Nov 08, 2018
7.780
8.000
7.500
7.780
585,376
+0.04(+0.58%)
Nov 07, 2018
6.820
7.900
6.270
7.735
1,835,456
+0.75(+10.82%)
Nov 06, 2018
7.000
7.105
6.650
6.980
992,560
+0.01(+0.14%)
Nov 05, 2018
7.470
7.516
6.870
6.970
977,660
-0.52(-6.94%)
Nov 02, 2018
7.600
7.650
7.250
7.490
485,400
+0.00(+0.00%)
Nov 01, 2018
7.460
7.630
7.390
7.490
700,326
+0.04(+0.54%)
Oct 31, 2018
7.610
7.790
7.250
7.450
949,787
-0.15(-1.97%)
Oct 30, 2018
7.660
7.850
7.220
7.600
697,719
-0.10(-1.30%)
Oct 29, 2018
7.910
8.080
7.540
7.700
610,677
-0.14(-1.79%)
Oct 26, 2018
7.960
8.070
7.770
7.840
601,200
-0.21(-2.61%)
Oct 25, 2018
7.850
8.180
7.710
8.050
862,756
+0.35(+4.55%)
Oct 24, 2018
8.530
8.550
7.640
7.700
1,170,190
-0.77(-9.09%)
Oct 23, 2018
8.850
8.900
8.430
8.470
958,742
-0.52(-5.78%)
Oct 22, 2018
9.310
9.390
8.834
8.990
564,112
-0.35(-3.75%)
Oct 19, 2018
9.380
9.820
9.200
9.340
508,500
-0.04(-0.43%)
Oct 18, 2018
9.590
9.770
9.320
9.380
355,528
-0.33(-3.40%)
Oct 17, 2018
9.570
9.830
9.400
9.710
578,346
+0.06(+0.62%)
Oct 16, 2018
9.000
9.810
8.940
9.650
548,217
+0.64(+7.10%)
Oct 15, 2018
9.370
9.600
8.910
9.010
680,369
-0.31(-3.33%)
Oct 12, 2018
9.080
9.390
8.985
9.320
781,400
+0.41(+4.60%)
Oct 11, 2018
9.220
9.440
8.690
8.910
1,675,995
-0.38(-4.09%)
Oct 10, 2018
9.720
9.800
9.150
9.290
1,383,697
-0.46(-4.72%)
Oct 09, 2018
10.16
10.56
9.650
9.750
1,048,593
-0.56(-5.43%)
Oct 08, 2018
11.48
11.57
10.30
10.31
1,389,895
-1.29(-11.12%)
Oct 05, 2018
11.75
12.20
11.18
11.60
2,748,400
+0.27(+2.38%)
Oct 04, 2018
10.27
12.00
10.23
11.33
5,266,620
+1.29(+12.85%)
Oct 03, 2018
9.510
10.26
9.090
10.04
4,558,845
+0.80(+8.66%)
Oct 02, 2018
9.770
9.990
9.050
9.240
1,635,350
-0.49(-5.04%)
Oct 01, 2018
9.700
9.970
9.560
9.730
571,991
+0.03(+0.31%)
Sep 28, 2018
9.400
9.700
9.300
9.700
411,200
+0.30(+3.19%)
Sep 27, 2018
9.450
9.550
9.300
9.400
420,916
-0.05(-0.53%)
Sep 26, 2018
9.500
9.600
9.400
9.450
184,123
+0.00(+0.00%)
Sep 25, 2018
9.450
9.650
9.375
9.450
267,335
+0.05(+0.53%)
Sep 24, 2018
9.600
9.750
9.350
9.400
292,459
-0.25(-2.59%)
Sep 21, 2018
9.200
9.700
9.150
9.650
562,400
+0.40(+4.32%)
Sep 20, 2018
9.250
9.400
9.180
9.250
255,641
+0.10(+1.09%)
Sep 19, 2018
9.100
9.300
9.100
9.150
170,142
+0.05(+0.55%)
Sep 18, 2018
9.050
9.200
9.000
9.100
267,026
+0.05(+0.55%)
Sep 17, 2018
9.300
9.480
9.050
9.050
516,700
-0.30(-3.21%)
Sep 14, 2018
9.500
9.685
9.350
9.350
383,800
-0.10(-1.06%)
Sep 13, 2018
9.700
9.700
9.400
9.450
508,416
-0.20(-2.07%)
Sep 12, 2018
9.700
9.800
9.500
9.650
438,227
-0.05(-0.52%)
Sep 11, 2018
9.950
9.975
9.700
9.700
556,878
-0.30(-3.00%)
Sep 10, 2018
10.10
10.15
9.770
10.00
334,061
-0.07(-0.74%)
Sep 07, 2018
10.05
10.15
9.950
10.07
363,400
-0.03(-0.25%)
Sep 06, 2018
10.15
10.25
9.850
10.10
804,556
-0.05(-0.49%)
Sep 05, 2018
10.20
10.20
9.975
10.15
277,470
-0.05(-0.49%)
Sep 04, 2018
10.25
10.25
9.850
10.20
601,615
-0.05(-0.49%)
Aug 31, 2018
10.25
10.25
10.25
0
+0.05(+0.49%)
Aug 30, 2018
10.10
10.32
10.05
10.20
287,935
+0.15(+1.49%)
Aug 29, 2018
10.05
10.15
9.950
10.05
290,134
+0.05(+0.50%)
Aug 28, 2018
10.20
10.20
9.900
10.00
388,043
-0.10(-0.99%)
Aug 27, 2018
10.20
10.30
9.950
10.10
590,004
-0.20(-1.94%)
Aug 24, 2018
10.45
10.50
10.25
10.30
244,200
-0.05(-0.48%)
Aug 23, 2018
10.25
10.50
10.07
10.35
529,535
+0.15(+1.47%)
Aug 22, 2018
10.65
10.85
10.20
10.20
351,872
-0.45(-4.23%)
Aug 21, 2018
10.40
10.80
10.40
10.65
352,730
+0.20(+1.91%)
Aug 20, 2018
10.15
10.50
10.15
10.45
246,536
+0.25(+2.45%)
Aug 17, 2018
10.00
10.30
9.900
10.20
356,300
+0.20(+2.00%)
Aug 16, 2018
10.05
10.25
9.875
10.00
338,717
-0.05(-0.50%)
Aug 15, 2018
10.05
10.05
9.750
10.05
411,628
+0.00(+0.00%)
Aug 14, 2018
9.650
10.18
9.505
10.05
669,013
+0.40(+4.15%)
Aug 13, 2018
10.05
10.10
9.400
9.650
955,597
-0.35(-3.50%)
Aug 10, 2018
10.45
10.70
10.00
10.00
620,400
-0.45(-4.31%)
Aug 09, 2018
10.90
11.25
10.35
10.45
1,619,056
-0.10(-0.95%)
Aug 08, 2018
11.85
12.30
10.55
10.55
2,383,328
-0.35(-3.21%)
Aug 07, 2018
10.90
11.05
10.50
10.90
812,505
-0.05(-0.46%)
Aug 06, 2018
10.05
11.00
9.900
10.95
1,459,967
+1.15(+11.73%)
Aug 03, 2018
9.850
9.950
9.375
9.800
1,242,700
-0.05(-0.51%)
Aug 02, 2018
9.550
9.950
9.400
9.850
682,432
+0.05(+0.51%)
Aug 01, 2018
10.00
10.10
9.750
9.800
717,128
-0.30(-2.97%)
Jul 31, 2018
10.00
10.25
9.950
10.10
478,918
+0.15(+1.51%)
Jul 30, 2018
10.30
10.32
9.900
9.950
574,327
-0.30(-2.93%)
Jul 27, 2018
10.45
10.45
10.10
10.25
554,200
-0.20(-1.91%)
Jul 26, 2018
10.60
10.65
10.32
10.45
406,040
-0.20(-1.88%)
Jul 25, 2018
10.35
10.65
10.25
10.65
598,327
+0.30(+2.90%)
Jul 24, 2018
10.45
10.50
10.26
10.35
378,181
-0.10(-0.96%)
Jul 23, 2018
10.60
10.60
10.35
10.45
242,332
-0.15(-1.42%)
Jul 20, 2018
10.40
10.62
10.30
10.60
263,725
+0.20(+1.92%)
Jul 19, 2018
10.70
10.75
10.35
10.40
466,143
-0.30(-2.80%)
Jul 18, 2018
10.40
10.75
10.35
10.70
299,496
+0.25(+2.39%)
Jul 17, 2018
10.55
10.65
10.35
10.45
368,580
-0.05(-0.48%)
Jul 16, 2018
10.70
10.80
10.30
10.50
598,487
-0.15(-1.41%)
Jul 13, 2018
10.55
10.80
10.55
10.65
409,569
+0.05(+0.47%)
Jul 12, 2018
10.50
10.65
10.35
10.60
456,215
+0.30(+2.91%)
Jul 11, 2018
10.15
10.60
10.14
10.30
532,563
+0.10(+0.98%)
Jul 10, 2018
10.35
10.50
10.05
10.20
752,913
-0.15(-1.45%)
Jul 09, 2018
10.65
10.70
10.30
10.35
633,586
-0.20(-1.90%)
Jul 06, 2018
10.65
10.70
10.47
10.55
549,385
+0.00(+0.00%)
Jul 05, 2018
10.35
10.65
10.15
10.55
450,732
+0.30(+2.93%)
Jul 03, 2018
10.25
10.25
10.25
0
+0.20(+1.99%)
Jul 02, 2018
10.15
10.20
9.850
10.05
687,920
-0.15(-1.47%)
Jun 29, 2018
10.30
10.40
9.950
10.20
579,183
+0.00(+0.00%)
Jun 28, 2018
10.35
10.50
10.00
10.20
716,679
-0.20(-1.92%)
Jun 27, 2018
10.75
10.80
10.25
10.40
679,960
-0.40(-3.70%)
Jun 26, 2018
10.45
11.00
10.35
10.80
610,611
+0.30(+2.86%)
Jun 25, 2018
10.65
10.70
10.20
10.50
619,323
-0.15(-1.41%)
Jun 22, 2018
10.90
10.90
10.50
10.65
1,317,256
-0.15(-1.39%)
Jun 21, 2018
11.00
11.20
10.65
10.80
657,688
-0.20(-1.82%)
Jun 20, 2018
10.70
11.15
10.65
11.00
661,351
+0.35(+3.29%)
Jun 19, 2018
10.65
10.85
10.65
10.65
440,237
-0.05(-0.47%)
Jun 18, 2018
11.05
11.25
10.70
10.70
531,640
-0.35(-3.17%)
Jun 15, 2018
11.10
10.85
11.05
624,796
+0.20(+1.84%)
Jun 14, 2018
10.60
10.90
10.50
10.85
399,943
+0.30(+2.84%)
Jun 13, 2018
10.65
10.75
10.45
10.55
286,758
-0.15(-1.40%)
Jun 12, 2018
10.85
11.00
10.60
10.70
281,668
-0.20(-1.83%)
Jun 11, 2018
10.95
11.05
10.65
10.90
346,077
+0.00(+0.00%)
Jun 08, 2018
10.85
11.10
10.71
10.90
458,350
+0.25(+2.35%)
Jun 07, 2018
10.60
10.80
10.50
10.65
291,500
+0.10(+0.95%)
Jun 06, 2018
10.40
10.60
10.30
10.55
345,517
+0.20(+1.93%)
Jun 05, 2018
10.45
10.55
10.25
10.35
455,642
-0.15(-1.43%)
Jun 04, 2018
10.45
10.60
10.15
10.50
1,155,732
+0.00(+0.00%)
Jun 01, 2018
10.50
10.60
10.25
10.50
475,303
+0.05(+0.48%)
May 31, 2018
10.25
10.72
10.10
10.45
464,434
+0.25(+2.45%)
May 30, 2018
10.15
10.35
10.00
10.20
748,979
+0.00(+0.00%)
May 29, 2018
10.30
10.45
9.850
10.20
701,473
-0.10(-0.97%)
May 25, 2018
10.30
10.30
10.30
0
-0.10(-0.96%)
May 24, 2018
10.55
10.57
10.25
10.40
582,704
-0.10(-0.95%)
May 23, 2018
10.85
11.07
10.40
10.50
873,221
-0.40(-3.67%)
May 22, 2018
11.05
11.14
10.85
10.90
422,005
-0.20(-1.80%)
May 21, 2018
11.60
11.70
11.05
11.10
322,625
-0.40(-3.48%)
May 18, 2018
11.40
11.65
11.30
11.50
292,601
+0.15(+1.32%)
May 17, 2018
11.70
11.70
11.25
11.35
794,659
-0.30(-2.58%)
May 16, 2018
11.90
12.12
11.55
11.65
915,149
-0.25(-2.10%)
May 15, 2018
11.45
12.05
11.40
11.90
1,004,766
+0.40(+3.48%)
May 14, 2018
11.45
11.70
11.20
11.50
595,342
+0.10(+0.88%)
May 11, 2018
11.05
11.50
10.85
11.40
617,782
+0.45(+4.11%)
May 10, 2018
11.10
11.20
10.85
10.95
448,852
-0.25(-2.23%)
May 09, 2018
11.05
11.43
11.00
11.20
659,697
+0.10(+0.90%)
May 08, 2018
11.15
11.30
10.95
11.10
529,033
-0.05(-0.45%)
May 07, 2018
11.30
11.35
11.05
11.15
406,267
-0.05(-0.45%)
May 04, 2018
10.90
11.30
10.70
11.20
819,725
+0.40(+3.70%)
May 03, 2018
11.00
11.10
10.70
10.80
524,216
-0.25(-2.26%)
May 02, 2018
10.90
11.25
10.80
11.05
702,724
+0.10(+0.91%)
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
.