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
Glu Mobile Inc
(NQ:
GLUU
)
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, 2019
11.00
11.10
10.88
10.94
1,151,934
-0.06(-0.55%)
Apr 29, 2019
11.07
11.22
10.97
11.00
1,198,753
-0.08(-0.72%)
Apr 26, 2019
10.99
11.16
10.90
11.08
1,271,500
+0.08(+0.73%)
Apr 25, 2019
11.24
11.25
10.73
11.00
1,413,570
-0.17(-1.52%)
Apr 24, 2019
11.11
11.27
11.03
11.17
1,677,290
+0.07(+0.63%)
Apr 23, 2019
10.91
11.13
10.86
11.10
2,205,220
+0.25(+2.30%)
Apr 22, 2019
10.64
10.88
10.56
10.85
1,252,588
+0.22(+2.07%)
Apr 18, 2019
10.43
10.74
10.26
10.63
2,170,800
+0.20(+1.92%)
Apr 17, 2019
10.68
10.79
10.28
10.43
1,843,107
-0.22(-2.07%)
Apr 16, 2019
11.10
11.10
10.55
10.65
3,751,379
-0.42(-3.79%)
Apr 15, 2019
11.55
11.61
10.83
11.07
2,882,858
-0.47(-4.07%)
Apr 12, 2019
11.50
11.64
11.38
11.54
1,813,200
+0.09(+0.79%)
Apr 11, 2019
11.49
11.57
11.39
11.45
1,004,104
-0.03(-0.26%)
Apr 10, 2019
11.41
11.59
11.39
11.48
1,690,657
+0.07(+0.61%)
Apr 09, 2019
11.36
11.55
11.35
11.41
1,394,904
-0.01(-0.09%)
Apr 08, 2019
11.44
11.47
11.09
11.42
1,966,372
+0.06(+0.53%)
Apr 05, 2019
11.44
11.75
11.29
11.36
3,170,400
-0.02(-0.18%)
Apr 04, 2019
11.39
11.55
11.19
11.38
2,335,154
+0.06(+0.53%)
Apr 03, 2019
11.40
11.56
11.21
11.32
2,826,593
+0.04(+0.35%)
Apr 02, 2019
10.93
11.31
10.74
11.28
2,902,096
+0.35(+3.20%)
Apr 01, 2019
11.14
11.15
10.56
10.93
2,003,171
-0.01(-0.09%)
Mar 29, 2019
10.86
11.06
10.79
10.94
2,087,500
+0.16(+1.48%)
Mar 28, 2019
10.79
10.93
10.68
10.78
2,080,870
-0.01(-0.09%)
Mar 27, 2019
11.15
11.29
10.44
10.79
3,543,873
-0.33(-2.97%)
Mar 26, 2019
11.10
11.46
11.02
11.12
2,629,745
+0.10(+0.91%)
Mar 25, 2019
10.65
11.17
10.60
11.02
3,028,323
+0.32(+2.99%)
Mar 22, 2019
10.80
10.87
10.55
10.70
2,189,800
-0.17(-1.56%)
Mar 21, 2019
10.62
10.94
10.62
10.87
2,448,646
+0.22(+2.07%)
Mar 20, 2019
10.41
10.71
10.37
10.65
2,147,551
+0.26(+2.50%)
Mar 19, 2019
9.970
10.58
9.890
10.39
3,305,682
+0.52(+5.27%)
Mar 18, 2019
9.810
9.980
9.780
9.870
1,370,396
+0.04(+0.41%)
Mar 15, 2019
10.02
10.19
9.820
9.830
2,841,200
-0.15(-1.50%)
Mar 14, 2019
9.300
9.990
9.290
9.980
3,256,089
+0.70(+7.54%)
Mar 13, 2019
9.130
9.350
9.060
9.280
1,325,733
+0.20(+2.20%)
Mar 12, 2019
9.040
9.150
8.890
9.080
1,104,698
+0.04(+0.44%)
Mar 11, 2019
8.880
9.140
8.820
9.040
1,298,887
+0.21(+2.38%)
Mar 08, 2019
8.670
8.860
8.530
8.830
1,357,800
+0.05(+0.57%)
Mar 07, 2019
9.160
9.180
8.760
8.780
1,726,779
-0.39(-4.25%)
Mar 06, 2019
9.200
9.410
9.130
9.170
1,706,651
-0.03(-0.33%)
Mar 05, 2019
9.100
9.440
9.020
9.200
2,365,717
+0.08(+0.88%)
Mar 04, 2019
9.110
9.170
8.730
9.120
1,868,694
+0.03(+0.33%)
Mar 01, 2019
9.030
9.180
8.990
9.090
1,652,900
+0.11(+1.22%)
Feb 28, 2019
8.810
9.070
8.760
8.980
1,438,065
+0.15(+1.70%)
Feb 27, 2019
8.520
8.930
8.520
8.830
1,990,762
+0.27(+3.15%)
Feb 26, 2019
8.580
8.590
8.290
8.560
3,573,312
-0.03(-0.35%)
Feb 25, 2019
8.980
9.060
8.480
8.590
3,566,907
-0.36(-4.02%)
Feb 22, 2019
9.110
9.270
8.825
8.950
1,912,400
-0.15(-1.65%)
Feb 21, 2019
9.120
9.180
8.860
9.100
1,596,036
-0.06(-0.66%)
Feb 20, 2019
9.520
9.620
9.100
9.160
2,130,663
-0.33(-3.48%)
Feb 19, 2019
9.530
9.590
9.400
9.490
1,053,060
-0.04(-0.42%)
Feb 15, 2019
9.560
9.590
9.400
9.530
1,081,500
+0.00(+0.00%)
Feb 14, 2019
9.320
9.630
9.310
9.530
1,751,242
+0.17(+1.82%)
Feb 13, 2019
9.520
9.680
9.350
9.360
1,562,827
-0.16(-1.68%)
Feb 12, 2019
9.380
9.560
9.290
9.520
1,915,486
+0.22(+2.37%)
Feb 11, 2019
9.520
9.580
9.220
9.300
2,166,626
-0.19(-2.00%)
Feb 08, 2019
8.960
9.540
8.820
9.490
2,763,700
+0.54(+6.03%)
Feb 07, 2019
8.820
8.960
8.610
8.950
2,708,873
+0.03(+0.34%)
Feb 06, 2019
8.800
9.050
8.750
8.920
3,480,788
+0.07(+0.79%)
Feb 05, 2019
9.050
9.180
8.500
8.850
8,320,209
-1.35(-13.24%)
Feb 04, 2019
9.990
10.41
9.980
10.20
4,703,585
+0.28(+2.82%)
Feb 01, 2019
9.780
9.930
9.720
9.920
1,479,400
+0.18(+1.85%)
Jan 31, 2019
9.470
9.810
9.460
9.740
2,146,325
+0.29(+3.07%)
Jan 30, 2019
9.410
9.560
9.220
9.450
1,694,247
+0.14(+1.50%)
Jan 29, 2019
9.200
9.430
9.060
9.310
1,915,567
+0.08(+0.87%)
Jan 28, 2019
9.240
9.340
9.070
9.230
1,729,237
-0.10(-1.07%)
Jan 25, 2019
9.380
9.420
9.130
9.330
1,623,000
+0.02(+0.21%)
Jan 24, 2019
9.090
9.380
9.070
9.310
1,731,817
+0.19(+2.08%)
Jan 23, 2019
9.350
9.480
8.930
9.120
2,239,045
-0.17(-1.83%)
Jan 22, 2019
9.600
9.620
9.100
9.290
2,591,189
-0.40(-4.13%)
Jan 18, 2019
9.640
9.780
9.555
9.690
2,032,100
+0.13(+1.36%)
Jan 17, 2019
9.340
9.650
9.310
9.560
2,131,174
+0.14(+1.49%)
Jan 16, 2019
9.520
9.600
9.150
9.420
1,975,181
-0.08(-0.84%)
Jan 15, 2019
9.280
9.540
9.230
9.500
1,501,586
+0.33(+3.60%)
Jan 14, 2019
9.300
9.505
9.160
9.170
3,059,085
-0.21(-2.24%)
Jan 11, 2019
9.260
9.730
9.115
9.380
4,945,000
+0.29(+3.19%)
Jan 10, 2019
8.820
9.100
8.720
9.090
1,959,456
+0.19(+2.13%)
Jan 09, 2019
9.000
9.080
8.775
8.900
2,620,510
-0.03(-0.34%)
Jan 08, 2019
8.550
8.950
8.450
8.930
2,866,113
+0.46(+5.43%)
Jan 07, 2019
7.960
8.560
7.890
8.470
4,194,315
+0.58(+7.35%)
Jan 04, 2019
7.640
7.990
7.510
7.890
2,189,300
+0.34(+4.50%)
Jan 03, 2019
7.640
7.790
7.430
7.550
2,010,886
-0.21(-2.71%)
Jan 02, 2019
7.910
8.030
7.660
7.760
2,122,125
-0.31(-3.84%)
Dec 31, 2018
8.050
8.160
7.890
8.070
1,556,900
+0.10(+1.25%)
Dec 28, 2018
7.920
8.190
7.700
7.970
2,479,900
+0.10(+1.27%)
Dec 27, 2018
7.380
7.890
7.350
7.870
1,865,402
+0.41(+5.50%)
Dec 26, 2018
7.160
7.480
6.915
7.460
1,779,320
+0.36(+5.07%)
Dec 24, 2018
6.950
7.200
6.810
7.100
1,781,000
-0.04(-0.56%)
Dec 21, 2018
7.840
7.880
7.110
7.140
3,176,300
-0.58(-7.51%)
Dec 20, 2018
7.880
8.030
7.360
7.720
2,878,258
-0.15(-1.91%)
Dec 19, 2018
7.870
8.150
7.820
7.870
2,131,180
+0.05(+0.64%)
Dec 18, 2018
7.740
7.900
7.680
7.820
1,251,813
+0.11(+1.43%)
Dec 17, 2018
7.870
7.980
7.640
7.710
1,734,039
-0.16(-2.03%)
Dec 14, 2018
7.690
7.925
7.610
7.870
1,512,800
+0.13(+1.68%)
Dec 13, 2018
8.170
8.220
7.740
7.740
1,858,259
-0.38(-4.68%)
Dec 12, 2018
8.150
8.280
8.060
8.120
2,660,198
+0.04(+0.50%)
Dec 11, 2018
7.690
8.200
7.570
8.080
4,769,630
+0.55(+7.30%)
Dec 10, 2018
7.100
7.680
7.090
7.530
2,448,115
+0.45(+6.36%)
Dec 07, 2018
7.350
7.530
7.010
7.080
1,726,600
-0.32(-4.32%)
Dec 06, 2018
7.100
7.430
6.950
7.400
2,704,938
+0.19(+2.64%)
Dec 04, 2018
7.490
7.700
7.170
7.210
3,575,900
-0.29(-3.87%)
Dec 03, 2018
7.600
7.600
7.320
7.500
1,498,100
+0.09(+1.21%)
Nov 30, 2018
7.350
7.540
7.310
7.410
2,535,000
+0.09(+1.23%)
Nov 29, 2018
7.140
7.490
7.090
7.320
1,328,401
+0.11(+1.53%)
Nov 28, 2018
6.930
7.250
6.860
7.210
1,716,625
+0.34(+4.95%)
Nov 27, 2018
6.800
6.930
6.580
6.870
1,952,216
+0.03(+0.44%)
Nov 26, 2018
6.850
6.985
6.740
6.840
1,821,594
+0.07(+1.03%)
Nov 23, 2018
6.850
6.910
6.760
6.770
547,900
-0.15(-2.17%)
Nov 21, 2018
6.920
6.920
6.920
0
+0.20(+2.98%)
Nov 20, 2018
6.690
6.870
6.456
6.720
1,725,863
-0.14(-2.04%)
Nov 19, 2018
7.780
7.780
6.780
6.860
3,140,135
-0.81(-10.56%)
Nov 16, 2018
7.460
7.770
7.380
7.670
2,576,100
+0.12(+1.59%)
Nov 15, 2018
7.430
7.620
7.320
7.550
2,042,713
+0.11(+1.48%)
Nov 14, 2018
7.550
7.710
7.330
7.440
2,234,214
-0.06(-0.80%)
Nov 13, 2018
7.720
7.877
7.450
7.500
2,697,128
-0.22(-2.85%)
Nov 12, 2018
8.010
8.090
7.520
7.720
2,532,398
-0.35(-4.34%)
Nov 09, 2018
8.030
8.120
7.830
8.070
2,845,500
-0.08(-0.98%)
Nov 08, 2018
8.210
8.290
7.830
8.150
3,548,163
+0.05(+0.62%)
Nov 07, 2018
7.020
8.420
7.020
8.100
10,044,366
+1.16(+16.71%)
Nov 06, 2018
7.040
7.150
6.830
6.940
2,814,806
-0.05(-0.72%)
Nov 05, 2018
7.260
7.300
6.820
6.990
2,911,836
-0.23(-3.19%)
Nov 02, 2018
7.400
7.410
7.120
7.220
3,247,800
+0.08(+1.12%)
Nov 01, 2018
7.150
7.230
6.910
7.140
2,401,188
+0.09(+1.28%)
Oct 31, 2018
6.990
7.090
6.830
7.050
3,103,138
+0.22(+3.22%)
Oct 30, 2018
6.510
6.850
6.460
6.830
2,872,938
+0.28(+4.27%)
Oct 29, 2018
7.240
7.300
6.430
6.550
5,444,681
-0.41(-5.89%)
Oct 26, 2018
6.530
7.205
6.470
6.960
9,125,900
+0.54(+8.41%)
Oct 25, 2018
6.760
6.880
6.120
6.420
19,215,984
+0.81(+14.44%)
Oct 24, 2018
5.860
5.920
5.610
5.610
1,116,495
-0.24(-4.10%)
Oct 23, 2018
5.810
5.930
5.660
5.850
1,482,944
-0.15(-2.50%)
Oct 22, 2018
5.940
6.090
5.870
6.000
1,147,340
+0.16(+2.74%)
Oct 19, 2018
6.000
6.120
5.820
5.840
1,083,300
-0.17(-2.83%)
Oct 18, 2018
6.340
6.410
5.840
6.010
2,360,405
-0.39(-6.09%)
Oct 17, 2018
6.310
6.410
6.070
6.400
1,449,597
+0.03(+0.47%)
Oct 16, 2018
6.210
6.490
6.210
6.370
1,507,468
+0.19(+3.07%)
Oct 15, 2018
6.230
6.280
5.930
6.180
1,875,579
-0.10(-1.59%)
Oct 12, 2018
6.100
6.475
6.050
6.280
3,650,200
+0.32(+5.37%)
Oct 11, 2018
5.750
6.090
5.700
5.960
2,269,760
+0.18(+3.11%)
Oct 10, 2018
6.280
6.380
5.760
5.780
2,820,283
-0.49(-7.81%)
Oct 09, 2018
6.250
6.530
5.970
6.270
4,296,121
-0.04(-0.63%)
Oct 08, 2018
6.850
6.850
6.050
6.310
5,689,102
-0.89(-12.36%)
Oct 05, 2018
7.110
7.295
7.060
7.200
1,120,200
+0.06(+0.84%)
Oct 04, 2018
7.500
7.510
7.120
7.140
1,383,127
-0.38(-5.05%)
Oct 03, 2018
7.400
7.630
7.390
7.520
1,558,397
+0.11(+1.48%)
Oct 02, 2018
7.380
7.420
7.260
7.410
1,499,588
+0.04(+0.54%)
Oct 01, 2018
7.460
7.570
7.310
7.370
1,054,987
-0.08(-1.07%)
Sep 28, 2018
7.390
7.575
7.380
7.450
975,600
+0.06(+0.81%)
Sep 27, 2018
7.360
7.490
7.330
7.390
558,155
+0.03(+0.41%)
Sep 26, 2018
7.420
7.580
7.340
7.360
1,163,630
-0.06(-0.81%)
Sep 25, 2018
7.160
7.460
7.150
7.420
1,096,148
+0.22(+3.06%)
Sep 24, 2018
7.260
7.370
7.150
7.200
1,145,855
-0.10(-1.37%)
Sep 21, 2018
7.390
7.490
7.270
7.300
2,912,700
-0.08(-1.08%)
Sep 20, 2018
7.400
7.480
7.290
7.380
1,686,001
+0.00(+0.00%)
Sep 19, 2018
7.590
7.650
7.260
7.380
2,653,461
-0.21(-2.77%)
Sep 18, 2018
7.570
7.680
7.570
7.590
2,740,613
+0.05(+0.66%)
Sep 17, 2018
7.600
7.680
7.480
7.540
2,137,947
-0.06(-0.79%)
Sep 14, 2018
7.480
7.630
7.450
7.600
957,200
+0.13(+1.74%)
Sep 13, 2018
7.500
7.550
7.420
7.470
914,151
+0.01(+0.13%)
Sep 12, 2018
7.400
7.540
7.260
7.460
1,352,925
+0.06(+0.81%)
Sep 11, 2018
7.350
7.500
7.300
7.400
1,688,061
+0.04(+0.54%)
Sep 10, 2018
7.350
7.430
7.260
7.360
1,791,787
+0.02(+0.27%)
Sep 07, 2018
7.100
7.440
7.020
7.340
2,652,900
+0.14(+1.94%)
Sep 06, 2018
7.250
7.340
7.170
7.200
1,565,470
-0.05(-0.69%)
Sep 05, 2018
7.660
7.670
7.140
7.250
2,029,922
-0.43(-5.60%)
Sep 04, 2018
7.700
7.800
7.580
7.680
2,056,902
-0.02(-0.26%)
Aug 31, 2018
7.700
7.700
7.700
0
+0.13(+1.72%)
Aug 30, 2018
7.590
7.720
7.390
7.570
2,756,181
-0.06(-0.79%)
Aug 29, 2018
7.470
7.690
7.470
7.630
1,597,331
+0.14(+1.87%)
Aug 28, 2018
7.540
7.640
7.400
7.490
1,694,996
-0.02(-0.27%)
Aug 27, 2018
7.740
7.740
7.360
7.510
2,224,746
-0.13(-1.70%)
Aug 24, 2018
7.630
7.690
7.475
7.640
2,753,800
+0.17(+2.28%)
Aug 23, 2018
7.080
7.600
7.080
7.470
4,373,065
+0.43(+6.11%)
Aug 22, 2018
6.900
7.080
6.890
7.040
2,017,540
+0.10(+1.44%)
Aug 21, 2018
6.780
7.150
6.770
6.940
3,062,215
+0.19(+2.81%)
Aug 20, 2018
6.720
6.780
6.540
6.750
1,792,655
-0.01(-0.15%)
Aug 17, 2018
6.620
6.885
6.620
6.760
3,015,600
+0.12(+1.81%)
Aug 16, 2018
6.360
6.660
6.280
6.640
2,714,994
+0.33(+5.23%)
Aug 15, 2018
6.530
6.580
6.290
6.310
1,636,113
-0.24(-3.66%)
Aug 14, 2018
6.620
6.640
6.370
6.550
2,122,202
-0.05(-0.76%)
Aug 13, 2018
6.420
6.670
6.410
6.600
1,975,634
+0.17(+2.64%)
Aug 10, 2018
6.340
6.460
6.330
6.430
1,352,900
+0.07(+1.10%)
Aug 09, 2018
6.500
6.600
6.330
6.360
1,756,814
-0.12(-1.85%)
Aug 08, 2018
6.280
6.570
6.270
6.480
2,305,087
+0.20(+3.18%)
Aug 07, 2018
6.220
6.300
6.190
6.280
1,959,675
+0.12(+1.95%)
Aug 06, 2018
5.930
6.190
5.880
6.160
1,651,471
+0.21(+3.53%)
Aug 03, 2018
5.980
6.080
5.850
5.950
1,689,800
-0.05(-0.83%)
Aug 02, 2018
5.840
6.020
5.730
6.000
2,495,910
+0.09(+1.52%)
Aug 01, 2018
5.670
6.380
5.540
5.910
7,613,451
+0.58(+10.88%)
Jul 31, 2018
5.150
5.380
5.090
5.330
2,995,906
+0.13(+2.50%)
Jul 30, 2018
5.490
5.540
5.080
5.200
2,581,233
-0.30(-5.45%)
Jul 27, 2018
5.850
5.850
5.420
5.500
1,956,900
-0.27(-4.68%)
Jul 26, 2018
5.750
5.890
5.670
5.770
1,639,669
-0.01(-0.17%)
Jul 25, 2018
5.920
6.150
5.730
5.780
2,568,825
-0.13(-2.20%)
Jul 24, 2018
6.010
6.090
5.860
5.910
2,696,368
-0.05(-0.84%)
Jul 23, 2018
6.030
6.090
5.940
5.960
1,516,098
-0.12(-1.97%)
Jul 20, 2018
6.250
6.280
6.065
6.080
1,194,915
-0.16(-2.56%)
Jul 19, 2018
6.310
6.330
6.230
6.240
963,596
-0.06(-0.95%)
Jul 18, 2018
6.240
6.340
6.140
6.300
1,716,713
+0.03(+0.48%)
Jul 17, 2018
6.090
6.300
6.040
6.270
1,175,735
+0.11(+1.79%)
Jul 16, 2018
6.200
6.240
6.080
6.160
1,173,564
-0.07(-1.12%)
Jul 13, 2018
6.200
6.230
909,707
-0.09(-1.42%)
Jul 12, 2018
6.360
6.250
6.320
851,825
+0.07(+1.12%)
Jul 11, 2018
6.170
6.310
6.100
6.250
1,336,320
+0.05(+0.81%)
Jul 10, 2018
6.300
6.340
6.180
6.200
1,307,910
-0.11(-1.74%)
Jul 09, 2018
6.600
6.650
6.240
6.310
1,782,782
-0.26(-3.96%)
Jul 06, 2018
6.400
6.595
6.380
6.570
1,629,028
+0.19(+2.98%)
Jul 05, 2018
6.420
6.470
6.300
6.380
1,141,656
-0.02(-0.31%)
Jul 03, 2018
6.400
6.400
6.400
0
-0.10(-1.54%)
Jul 02, 2018
6.430
6.515
6.295
6.500
1,521,781
+0.09(+1.40%)
Jun 29, 2018
6.500
6.530
6.390
6.410
1,369,831
-0.07(-1.08%)
Jun 28, 2018
6.310
6.530
6.290
6.480
1,846,832
+0.16(+2.53%)
Jun 27, 2018
6.560
6.600
6.285
6.320
1,670,593
-0.20(-3.07%)
Jun 26, 2018
6.480
6.650
6.360
6.520
1,373,319
+0.16(+2.52%)
Jun 25, 2018
6.520
6.542
6.225
6.360
2,600,833
-0.20(-3.05%)
Jun 22, 2018
6.660
6.670
6.480
6.560
4,636,748
-0.11(-1.65%)
Jun 21, 2018
6.590
6.720
6.450
6.670
2,816,809
+0.11(+1.68%)
Jun 20, 2018
6.420
6.660
6.400
6.560
1,587,802
+0.12(+1.86%)
Jun 19, 2018
6.460
6.745
6.390
6.440
2,704,816
-0.03(-0.46%)
Jun 18, 2018
6.450
6.520
6.300
6.470
2,387,844
+0.05(+0.78%)
Jun 15, 2018
6.230
6.230
6.420
4,502,635
+0.19(+3.05%)
Jun 14, 2018
6.160
6.370
6.125
6.230
3,419,614
+0.07(+1.14%)
Jun 13, 2018
5.900
6.210
5.890
6.160
5,247,811
+0.29(+4.94%)
Jun 12, 2018
5.540
5.926
5.530
5.870
3,021,561
+0.36(+6.53%)
Jun 11, 2018
5.600
5.660
5.410
5.510
1,837,920
-0.11(-1.96%)
Jun 08, 2018
5.670
5.740
5.500
5.620
2,053,071
-0.05(-0.88%)
Jun 07, 2018
5.620
5.810
5.610
5.670
2,565,649
+0.07(+1.25%)
Jun 06, 2018
5.570
5.600
3,553,973
-0.35(-5.88%)
Jun 05, 2018
5.970
6.060
5.880
5.950
2,742,879
+0.08(+1.36%)
Jun 04, 2018
5.790
5.880
5.680
5.870
2,443,628
+0.10(+1.73%)
Jun 01, 2018
5.660
5.770
5.595
5.770
1,305,189
+0.13(+2.30%)
May 31, 2018
5.620
5.690
5.570
5.640
1,554,672
+0.00(+0.00%)
May 30, 2018
5.500
5.710
5.490
5.640
1,411,724
+0.15(+2.73%)
May 29, 2018
5.470
5.610
5.460
5.490
1,625,215
-0.08(-1.44%)
May 25, 2018
5.570
5.570
5.570
0
-0.02(-0.36%)
May 24, 2018
5.570
5.600
5.505
5.590
702,211
+0.04(+0.72%)
May 23, 2018
5.520
5.600
5.480
5.550
785,758
+0.01(+0.18%)
May 22, 2018
5.500
5.660
5.460
5.540
1,181,196
+0.04(+0.73%)
May 21, 2018
5.790
5.800
5.410
5.500
1,711,760
-0.26(-4.51%)
May 18, 2018
5.720
5.800
5.660
5.760
1,533,352
+0.05(+0.88%)
May 17, 2018
5.580
5.785
5.560
5.710
1,712,546
+0.13(+2.33%)
May 16, 2018
5.520
5.600
5.490
5.580
1,349,992
+0.06(+1.09%)
May 15, 2018
5.470
5.530
5.410
5.520
1,364,998
+0.05(+0.91%)
May 14, 2018
5.400
5.480
5.390
5.470
1,274,315
+0.04(+0.74%)
May 11, 2018
5.380
5.470
5.310
5.430
1,543,710
+0.04(+0.74%)
May 10, 2018
5.500
5.500
5.380
5.390
2,243,913
-0.10(-1.82%)
May 09, 2018
5.260
5.500
5.260
5.490
2,964,589
+0.23(+4.37%)
May 08, 2018
5.200
5.300
5.050
5.260
2,147,054
+0.01(+0.19%)
May 07, 2018
5.320
5.415
5.020
5.250
3,638,280
-0.07(-1.32%)
May 04, 2018
4.970
5.330
4.960
5.320
6,537,756
+0.33(+6.61%)
May 03, 2018
4.780
5.020
4.750
4.990
7,737,349
+0.25(+5.27%)
May 02, 2018
4.490
4.950
4.460
4.740
7,841,063
+0.35(+7.97%)
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
.