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, 2020
7.800
7.970
7.685
7.800
1,508,526
-0.11(-1.39%)
Apr 29, 2020
7.880
7.990
7.590
7.910
1,991,045
+0.17(+2.20%)
Apr 28, 2020
8.330
8.340
7.720
7.740
2,628,414
-0.51(-6.18%)
Apr 27, 2020
8.140
8.350
8.010
8.250
2,226,314
+0.23(+2.87%)
Apr 24, 2020
8.070
8.080
7.910
8.020
1,718,700
+0.02(+0.25%)
Apr 23, 2020
7.910
8.100
7.850
8.000
1,669,322
+0.07(+0.88%)
Apr 22, 2020
8.150
8.170
7.830
7.930
3,515,961
-0.08(-1.00%)
Apr 21, 2020
7.890
8.070
7.520
8.010
6,338,920
+0.10(+1.26%)
Apr 20, 2020
7.670
8.270
7.650
7.910
3,931,927
+0.16(+2.06%)
Apr 17, 2020
7.580
7.760
7.290
7.750
3,552,300
+0.28(+3.75%)
Apr 16, 2020
7.110
7.470
7.080
7.470
3,302,423
+0.47(+6.71%)
Apr 15, 2020
6.770
7.040
6.610
7.000
3,079,298
+0.14(+2.04%)
Apr 14, 2020
6.370
7.110
6.330
6.860
4,775,862
+0.62(+9.94%)
Apr 13, 2020
5.650
6.280
5.630
6.240
3,233,888
+0.60(+10.64%)
Apr 09, 2020
5.770
5.790
5.610
5.640
3,381,200
-0.03(-0.53%)
Apr 08, 2020
5.990
6.010
5.500
5.670
6,649,455
-0.47(-7.65%)
Apr 07, 2020
6.010
6.230
5.960
6.140
2,821,202
+0.12(+1.99%)
Apr 06, 2020
6.020
6.200
5.920
6.020
2,681,830
+0.10(+1.69%)
Apr 03, 2020
6.050
6.205
5.750
5.920
3,029,000
-0.31(-4.98%)
Apr 02, 2020
6.000
6.270
6.000
6.230
1,783,696
+0.18(+2.98%)
Apr 01, 2020
6.140
6.290
5.910
6.050
2,948,186
-0.24(-3.82%)
Mar 31, 2020
6.550
6.640
6.220
6.290
3,819,566
-0.20(-3.08%)
Mar 30, 2020
6.190
6.920
6.150
6.490
7,455,915
+0.38(+6.22%)
Mar 27, 2020
6.050
6.260
5.890
6.110
2,053,800
-0.08(-1.29%)
Mar 26, 2020
6.200
6.410
5.910
6.190
3,634,798
-0.02(-0.32%)
Mar 25, 2020
6.410
6.700
5.830
6.210
4,953,949
-0.19(-2.97%)
Mar 24, 2020
6.350
6.530
6.070
6.400
3,461,654
+0.31(+5.09%)
Mar 23, 2020
6.040
6.270
5.590
6.090
3,274,236
+0.00(+0.00%)
Mar 20, 2020
6.320
6.790
5.915
6.090
5,654,800
-0.18(-2.87%)
Mar 19, 2020
6.000
6.940
5.710
6.270
5,680,498
+0.45(+7.73%)
Mar 18, 2020
4.960
5.900
4.790
5.820
7,161,803
+0.61(+11.71%)
Mar 17, 2020
4.560
5.310
4.420
5.210
4,029,780
+0.68(+15.01%)
Mar 16, 2020
4.290
4.780
3.980
4.530
3,935,036
-0.51(-10.12%)
Mar 13, 2020
5.410
5.590
4.880
5.040
3,901,700
-0.16(-3.08%)
Mar 12, 2020
5.580
5.590
4.930
5.200
5,001,955
-0.86(-14.19%)
Mar 11, 2020
6.010
6.120
5.750
6.060
4,847,321
-0.12(-1.94%)
Mar 10, 2020
6.360
6.360
5.810
6.180
3,292,613
+0.01(+0.16%)
Mar 09, 2020
6.130
6.350
5.900
6.170
2,526,373
-0.40(-6.09%)
Mar 06, 2020
6.900
6.960
6.360
6.570
4,168,800
-0.44(-6.28%)
Mar 05, 2020
6.990
7.090
6.870
7.010
1,726,964
-0.11(-1.54%)
Mar 04, 2020
6.900
7.130
6.860
7.120
2,042,059
+0.31(+4.55%)
Mar 03, 2020
7.000
7.140
6.750
6.810
3,486,655
-0.16(-2.30%)
Mar 02, 2020
7.210
7.250
6.740
6.970
3,864,379
-0.15(-2.11%)
Feb 28, 2020
6.780
7.310
6.780
7.120
4,263,500
+0.03(+0.42%)
Feb 27, 2020
6.970
7.410
6.790
7.090
5,252,075
-0.08(-1.12%)
Feb 26, 2020
7.300
7.400
6.990
7.170
2,847,720
-0.14(-1.92%)
Feb 25, 2020
7.590
7.690
7.150
7.310
4,930,289
-0.22(-2.92%)
Feb 24, 2020
7.300
7.750
7.150
7.530
4,693,345
-0.32(-4.08%)
Feb 21, 2020
7.400
8.145
7.350
7.850
9,014,800
+0.44(+5.94%)
Feb 20, 2020
7.290
7.610
7.180
7.410
4,588,396
+0.16(+2.21%)
Feb 19, 2020
7.400
7.480
7.160
7.250
2,729,889
-0.14(-1.89%)
Feb 18, 2020
7.210
7.460
7.160
7.390
2,996,791
+0.17(+2.35%)
Feb 14, 2020
7.580
7.660
7.170
7.220
5,359,600
-0.42(-5.50%)
Feb 13, 2020
6.940
7.800
6.940
7.640
10,122,234
+0.81(+11.86%)
Feb 12, 2020
6.900
7.090
6.830
6.830
2,850,559
-0.03(-0.44%)
Feb 11, 2020
7.070
7.100
6.720
6.860
7,462,537
-0.19(-2.70%)
Feb 10, 2020
7.320
7.370
6.890
7.050
6,518,580
-0.27(-3.69%)
Feb 07, 2020
7.980
8.000
7.230
7.320
7,762,400
-0.78(-9.63%)
Feb 06, 2020
6.790
8.250
6.740
8.100
17,490,788
+1.65(+25.58%)
Feb 05, 2020
6.330
6.500
6.200
6.450
5,021,485
+0.21(+3.37%)
Feb 04, 2020
6.210
6.280
6.110
6.240
5,063,900
+0.35(+5.94%)
Feb 03, 2020
5.930
6.100
5.840
5.890
4,969,957
-0.01(-0.17%)
Jan 31, 2020
6.070
6.140
5.860
5.900
2,634,700
-0.19(-3.12%)
Jan 30, 2020
6.310
6.370
6.030
6.090
3,008,515
-0.28(-4.40%)
Jan 29, 2020
6.490
6.700
6.330
6.370
8,242,283
-0.09(-1.39%)
Jan 28, 2020
6.490
6.590
6.370
6.460
3,474,091
+0.04(+0.62%)
Jan 27, 2020
6.210
6.500
6.040
6.420
6,975,640
+0.14(+2.23%)
Jan 24, 2020
6.360
6.375
6.225
6.280
1,904,400
-0.06(-0.95%)
Jan 23, 2020
6.240
6.430
6.160
6.340
1,197,267
+0.09(+1.44%)
Jan 22, 2020
6.390
6.630
6.210
6.250
3,236,004
-0.10(-1.57%)
Jan 21, 2020
6.170
6.400
6.110
6.350
2,240,978
+0.18(+2.92%)
Jan 17, 2020
6.230
6.250
6.110
6.170
1,281,400
-0.05(-0.80%)
Jan 16, 2020
6.280
6.290
6.160
6.220
2,339,446
+0.07(+1.14%)
Jan 15, 2020
5.970
6.260
5.970
6.150
2,737,918
+0.28(+4.77%)
Jan 14, 2020
5.850
5.960
5.730
5.870
1,336,917
+0.04(+0.69%)
Jan 13, 2020
5.650
5.840
5.570
5.830
2,073,741
+0.22(+3.92%)
Jan 10, 2020
5.820
5.830
5.560
5.610
1,917,500
-0.14(-2.43%)
Jan 09, 2020
5.970
5.970
5.720
5.750
3,266,758
-0.23(-3.85%)
Jan 08, 2020
6.210
6.220
5.705
5.980
7,539,052
-0.34(-5.38%)
Jan 07, 2020
6.390
6.390
6.220
6.320
2,113,634
+0.04(+0.64%)
Jan 06, 2020
6.210
6.390
6.110
6.280
1,912,005
+0.07(+1.13%)
Jan 03, 2020
6.020
6.300
5.985
6.210
2,820,300
+0.14(+2.31%)
Jan 02, 2020
6.110
6.120
6.010
6.070
1,286,923
+0.02(+0.33%)
Dec 31, 2019
5.890
6.100
5.880
6.050
1,676,700
+0.15(+2.54%)
Dec 30, 2019
6.000
6.030
5.900
5.900
1,408,785
-0.08(-1.34%)
Dec 27, 2019
6.030
6.110
5.970
5.980
1,604,500
-0.05(-0.83%)
Dec 26, 2019
6.130
6.160
6.010
6.030
1,363,846
-0.09(-1.47%)
Dec 24, 2019
6.090
6.132
6.030
6.120
663,000
+0.02(+0.33%)
Dec 23, 2019
6.050
6.180
5.970
6.100
1,236,500
+0.05(+0.83%)
Dec 20, 2019
5.900
6.080
5.800
6.050
3,058,100
+0.18(+3.07%)
Dec 19, 2019
5.990
6.125
5.860
5.870
2,165,560
-0.10(-1.68%)
Dec 18, 2019
6.110
6.170
5.750
5.970
3,223,911
-0.13(-2.13%)
Dec 17, 2019
6.200
6.240
6.040
6.100
1,931,768
-0.10(-1.61%)
Dec 16, 2019
6.060
6.300
6.040
6.200
2,492,636
+0.20(+3.33%)
Dec 13, 2019
5.830
6.010
5.820
6.000
2,364,800
+0.17(+2.92%)
Dec 12, 2019
5.620
5.880
5.610
5.830
2,851,297
+0.24(+4.29%)
Dec 11, 2019
5.870
5.890
5.570
5.590
1,916,341
-0.25(-4.28%)
Dec 10, 2019
5.960
5.990
5.810
5.840
2,966,835
-0.11(-1.85%)
Dec 09, 2019
5.900
6.070
5.820
5.950
2,588,270
+0.03(+0.51%)
Dec 06, 2019
5.860
5.980
5.860
5.920
2,351,700
+0.07(+1.20%)
Dec 05, 2019
5.730
5.880
5.710
5.850
2,487,471
+0.10(+1.74%)
Dec 04, 2019
5.740
5.820
5.510
5.750
3,968,371
+0.04(+0.70%)
Dec 03, 2019
5.330
5.730
5.290
5.710
7,322,425
+0.29(+5.35%)
Dec 02, 2019
5.550
5.580
5.280
5.420
2,264,904
-0.11(-1.99%)
Nov 29, 2019
5.200
5.600
5.180
5.530
3,130,300
+0.37(+7.17%)
Nov 27, 2019
5.200
5.260
5.140
5.160
1,581,500
+0.00(+0.00%)
Nov 26, 2019
5.310
5.360
5.150
5.160
2,667,820
-0.15(-2.82%)
Nov 25, 2019
5.200
5.340
5.110
5.310
5,636,646
+0.15(+2.91%)
Nov 22, 2019
5.370
5.370
5.150
5.160
2,692,700
-0.18(-3.37%)
Nov 21, 2019
5.390
5.390
5.300
5.340
2,395,874
-0.06(-1.11%)
Nov 20, 2019
5.330
5.460
5.220
5.400
3,089,301
+0.05(+0.93%)
Nov 19, 2019
5.470
5.490
5.320
5.350
2,837,521
-0.11(-2.01%)
Nov 18, 2019
5.640
5.650
5.400
5.460
3,407,396
-0.20(-3.53%)
Nov 15, 2019
5.710
5.860
5.660
5.660
1,929,700
+0.02(+0.35%)
Nov 14, 2019
5.510
5.750
5.500
5.640
1,911,300
+0.15(+2.73%)
Nov 13, 2019
5.640
5.640
5.475
5.490
1,938,901
-0.18(-3.17%)
Nov 12, 2019
5.630
5.760
5.610
5.670
1,717,094
-0.02(-0.35%)
Nov 11, 2019
5.770
5.770
5.530
5.690
1,758,637
-0.12(-2.07%)
Nov 08, 2019
5.480
5.855
5.465
5.810
1,832,100
+0.34(+6.22%)
Nov 07, 2019
5.060
5.780
5.050
5.470
5,592,303
-0.19(-3.36%)
Nov 06, 2019
5.900
5.930
5.580
5.660
5,320,267
-0.28(-4.71%)
Nov 05, 2019
6.040
6.090
5.930
5.940
2,192,523
-0.08(-1.41%)
Nov 04, 2019
6.030
6.105
5.970
6.025
2,405,643
+0.02(+0.25%)
Nov 01, 2019
5.940
6.130
5.831
6.010
1,743,100
+0.08(+1.35%)
Oct 31, 2019
6.140
6.180
5.810
5.930
2,769,469
-0.21(-3.42%)
Oct 30, 2019
5.950
6.150
5.900
6.140
2,605,747
+0.18(+3.02%)
Oct 29, 2019
5.850
5.960
5.680
5.960
2,594,040
+0.12(+2.05%)
Oct 28, 2019
5.860
5.940
5.770
5.840
2,724,673
+0.02(+0.34%)
Oct 25, 2019
5.740
5.850
5.570
5.820
3,541,600
+0.05(+0.87%)
Oct 24, 2019
5.910
5.990
5.740
5.770
2,595,536
-0.12(-2.04%)
Oct 23, 2019
5.900
6.190
5.850
5.890
5,546,874
-0.04(-0.67%)
Oct 22, 2019
5.900
6.020
5.820
5.930
2,836,727
+0.02(+0.34%)
Oct 21, 2019
5.840
6.010
5.840
5.910
2,912,300
+0.08(+1.37%)
Oct 18, 2019
5.930
5.980
5.760
5.830
4,964,400
-0.05(-0.85%)
Oct 17, 2019
6.000
6.010
5.870
5.880
26,694,820
-0.08(-1.34%)
Oct 16, 2019
6.000
6.050
5.880
5.960
7,188,062
-0.04(-0.67%)
Oct 15, 2019
6.000
6.210
5.830
6.000
14,804,180
+0.50(+9.09%)
Oct 14, 2019
5.460
5.540
5.360
5.500
1,497,687
+0.03(+0.55%)
Oct 11, 2019
5.390
5.660
5.390
5.470
1,742,900
+0.12(+2.24%)
Oct 10, 2019
5.280
5.410
5.240
5.350
1,226,541
+0.09(+1.71%)
Oct 09, 2019
5.380
5.390
5.220
5.260
1,787,085
-0.08(-1.50%)
Oct 08, 2019
5.350
5.360
5.190
5.340
2,102,972
-0.04(-0.74%)
Oct 07, 2019
5.500
5.500
5.200
5.380
2,853,508
-0.12(-2.18%)
Oct 04, 2019
5.350
5.510
5.203
5.500
2,499,700
+0.17(+3.19%)
Oct 03, 2019
5.220
5.470
5.130
5.330
3,640,299
+0.09(+1.72%)
Oct 02, 2019
5.240
5.320
5.030
5.240
3,236,609
-0.02(-0.38%)
Oct 01, 2019
5.040
5.340
5.010
5.260
3,581,391
+0.27(+5.41%)
Sep 30, 2019
4.900
5.040
4.850
4.990
2,132,190
+0.09(+1.84%)
Sep 27, 2019
5.060
5.095
4.700
4.900
2,083,900
-0.17(-3.35%)
Sep 26, 2019
5.090
5.105
4.920
5.070
1,677,693
+0.05(+1.00%)
Sep 25, 2019
4.870
5.130
4.830
5.020
2,455,413
+0.28(+5.91%)
Sep 24, 2019
4.990
4.990
4.720
4.740
2,478,025
-0.25(-5.01%)
Sep 23, 2019
5.050
5.110
4.880
4.990
2,855,391
-0.09(-1.77%)
Sep 20, 2019
5.250
5.260
5.020
5.080
2,012,500
-0.14(-2.68%)
Sep 19, 2019
5.300
5.405
5.205
5.220
1,687,450
-0.05(-0.95%)
Sep 18, 2019
5.380
5.400
5.140
5.270
1,972,223
-0.11(-2.04%)
Sep 17, 2019
5.470
5.490
5.300
5.380
1,710,645
-0.10(-1.82%)
Sep 16, 2019
5.470
5.550
5.410
5.480
2,226,797
-0.05(-0.90%)
Sep 13, 2019
5.460
5.645
5.410
5.530
2,335,000
+0.07(+1.28%)
Sep 12, 2019
5.610
5.670
5.410
5.460
2,778,870
-0.12(-2.15%)
Sep 11, 2019
5.400
5.700
5.160
5.580
6,296,200
+0.47(+9.20%)
Sep 10, 2019
4.900
5.200
4.810
5.110
2,688,543
+0.22(+4.50%)
Sep 09, 2019
4.800
4.970
4.770
4.890
3,248,335
+0.17(+3.60%)
Sep 06, 2019
4.540
4.850
4.460
4.720
2,962,900
+0.22(+4.89%)
Sep 05, 2019
4.490
4.670
4.470
4.500
3,085,883
+0.07(+1.58%)
Sep 04, 2019
4.300
4.450
4.270
4.430
5,023,193
+0.16(+3.75%)
Sep 03, 2019
4.380
4.440
4.220
4.270
2,303,467
-0.17(-3.83%)
Aug 30, 2019
4.370
4.450
4.160
4.440
3,342,900
+0.03(+0.68%)
Aug 29, 2019
4.320
4.490
4.290
4.410
1,477,090
+0.12(+2.80%)
Aug 28, 2019
4.350
4.350
4.270
4.290
1,412,458
-0.06(-1.38%)
Aug 27, 2019
4.230
4.420
4.200
4.350
2,721,190
+0.16(+3.82%)
Aug 26, 2019
4.240
4.250
4.110
4.190
2,383,604
+0.00(+0.00%)
Aug 23, 2019
4.450
4.460
4.120
4.190
2,716,300
-0.27(-6.05%)
Aug 22, 2019
4.580
4.600
4.320
4.460
2,975,076
-0.11(-2.41%)
Aug 21, 2019
4.480
4.720
4.480
4.570
3,167,031
+0.13(+2.93%)
Aug 20, 2019
4.440
4.545
4.430
4.440
2,079,120
-0.03(-0.67%)
Aug 19, 2019
4.480
4.580
4.440
4.470
2,157,551
+0.02(+0.45%)
Aug 16, 2019
4.440
4.560
4.310
4.450
3,197,100
+0.02(+0.45%)
Aug 15, 2019
4.560
4.590
4.340
4.430
2,410,665
-0.15(-3.28%)
Aug 14, 2019
4.550
4.610
4.440
4.580
2,629,726
-0.07(-1.51%)
Aug 13, 2019
4.710
4.830
4.440
4.650
2,690,650
-0.11(-2.31%)
Aug 12, 2019
5.000
5.010
4.660
4.760
2,610,981
-0.26(-5.18%)
Aug 09, 2019
5.120
5.170
5.000
5.020
2,537,800
-0.16(-3.09%)
Aug 08, 2019
5.010
5.260
4.990
5.180
2,533,889
+0.13(+2.57%)
Aug 07, 2019
5.080
5.090
4.760
5.050
3,039,812
-0.03(-0.59%)
Aug 06, 2019
5.020
5.220
4.970
5.080
4,355,606
+0.12(+2.42%)
Aug 05, 2019
4.610
5.250
4.600
4.960
8,033,635
+0.14(+2.90%)
Aug 02, 2019
5.400
5.460
4.300
4.820
22,365,200
-2.77(-36.50%)
Aug 01, 2019
7.470
7.860
7.440
7.590
3,588,446
+0.13(+1.74%)
Jul 31, 2019
7.870
7.990
7.370
7.460
4,901,309
-0.33(-4.30%)
Jul 30, 2019
7.350
7.810
7.345
7.795
2,701,255
+0.35(+4.77%)
Jul 29, 2019
7.670
7.790
7.400
7.440
6,370,621
-0.24(-3.12%)
Jul 26, 2019
7.370
7.865
7.370
7.680
4,714,100
+0.39(+5.35%)
Jul 25, 2019
7.430
7.510
7.260
7.290
1,641,501
-0.14(-1.88%)
Jul 24, 2019
7.160
7.490
7.120
7.430
1,622,121
+0.22(+3.05%)
Jul 23, 2019
7.160
7.230
6.930
7.210
2,626,120
+0.06(+0.84%)
Jul 22, 2019
7.430
7.430
7.130
7.150
2,745,889
-0.26(-3.51%)
Jul 19, 2019
7.420
7.580
7.390
7.410
2,286,500
-0.02(-0.27%)
Jul 18, 2019
7.280
7.450
7.190
7.430
1,683,672
+0.13(+1.78%)
Jul 17, 2019
7.440
7.440
7.140
7.300
3,980,207
-0.14(-1.88%)
Jul 16, 2019
7.640
7.760
7.300
7.440
3,664,625
-0.21(-2.75%)
Jul 15, 2019
7.350
7.680
7.320
7.650
3,486,605
+0.32(+4.37%)
Jul 12, 2019
7.290
7.340
7.210
7.330
1,256,800
+0.05(+0.69%)
Jul 11, 2019
7.140
7.290
7.100
7.280
1,575,395
+0.13(+1.82%)
Jul 10, 2019
7.200
7.250
7.140
7.150
3,024,933
-0.01(-0.14%)
Jul 09, 2019
7.020
7.230
7.020
7.160
1,915,753
+0.14(+1.99%)
Jul 08, 2019
7.100
7.110
6.890
7.020
3,058,220
-0.14(-1.96%)
Jul 05, 2019
7.100
7.160
7.020
7.160
800,000
+0.04(+0.56%)
Jul 03, 2019
7.190
7.190
7.065
7.120
885,700
-0.05(-0.70%)
Jul 02, 2019
7.100
7.190
6.990
7.170
1,320,922
+0.06(+0.84%)
Jul 01, 2019
7.280
7.340
7.050
7.110
1,361,988
-0.07(-0.97%)
Jun 28, 2019
7.010
7.220
6.910
7.180
2,948,300
+0.18(+2.57%)
Jun 27, 2019
6.920
7.080
6.770
7.000
1,688,214
+0.07(+1.01%)
Jun 26, 2019
7.130
7.230
6.910
6.930
1,716,671
-0.17(-2.39%)
Jun 25, 2019
7.120
7.290
7.090
7.100
1,380,141
-0.04(-0.56%)
Jun 24, 2019
7.410
7.480
7.120
7.140
2,079,400
-0.28(-3.77%)
Jun 21, 2019
7.530
7.564
7.270
7.420
2,601,600
-0.12(-1.59%)
Jun 20, 2019
7.420
7.805
7.420
7.540
3,966,149
+0.19(+2.59%)
Jun 19, 2019
7.120
7.440
7.100
7.350
3,044,611
+0.27(+3.81%)
Jun 18, 2019
7.160
7.280
7.030
7.080
3,076,966
-0.03(-0.42%)
Jun 17, 2019
7.120
7.200
7.020
7.110
1,402,324
+0.02(+0.28%)
Jun 14, 2019
7.280
7.350
7.030
7.090
1,902,300
-0.22(-3.01%)
Jun 13, 2019
7.340
7.430
7.220
7.310
1,446,544
+0.02(+0.27%)
Jun 12, 2019
7.270
7.340
7.155
7.290
1,262,047
+0.04(+0.55%)
Jun 11, 2019
7.290
7.460
7.130
7.250
1,897,099
-0.03(-0.41%)
Jun 10, 2019
7.260
7.440
7.190
7.280
2,421,208
+0.08(+1.11%)
Jun 07, 2019
7.250
7.525
7.105
7.200
5,421,700
+0.15(+2.13%)
Jun 06, 2019
7.610
7.700
7.010
7.050
4,789,240
-0.61(-7.96%)
Jun 05, 2019
7.870
7.960
7.570
7.660
1,925,912
-0.18(-2.30%)
Jun 04, 2019
7.960
8.000
7.570
7.840
4,169,200
-0.05(-0.63%)
Jun 03, 2019
7.960
8.180
7.800
7.890
3,533,000
-0.09(-1.13%)
May 31, 2019
8.040
8.355
7.900
7.980
5,227,500
-0.17(-2.09%)
May 30, 2019
8.150
8.280
8.080
8.150
1,984,759
+0.00(+0.00%)
May 29, 2019
8.130
8.390
8.030
8.150
2,954,754
-0.06(-0.73%)
May 28, 2019
8.300
8.430
8.150
8.210
3,417,516
-0.12(-1.44%)
May 24, 2019
8.450
8.545
8.220
8.330
2,108,900
-0.09(-1.07%)
May 23, 2019
8.350
8.550
8.150
8.420
3,281,303
-0.01(-0.12%)
May 22, 2019
8.790
8.800
8.410
8.430
3,078,433
-0.42(-4.75%)
May 21, 2019
8.740
8.900
8.660
8.850
1,773,024
+0.12(+1.37%)
May 20, 2019
8.930
9.000
8.560
8.730
3,191,405
-0.29(-3.22%)
May 17, 2019
9.110
9.160
8.870
9.020
2,655,900
-0.13(-1.42%)
May 16, 2019
8.780
9.210
8.780
9.150
2,747,381
+0.36(+4.10%)
May 15, 2019
8.600
8.960
8.550
8.790
1,998,890
+0.16(+1.85%)
May 14, 2019
8.910
8.980
8.610
8.630
2,853,917
-0.22(-2.49%)
May 13, 2019
8.740
8.940
8.460
8.850
3,513,387
-0.10(-1.12%)
May 10, 2019
9.040
9.255
8.660
8.950
2,877,700
-0.15(-1.65%)
May 09, 2019
9.240
9.320
8.860
9.100
3,021,807
-0.20(-2.15%)
May 08, 2019
9.200
9.640
9.180
9.300
6,041,982
+0.12(+1.31%)
May 07, 2019
10.52
10.54
9.130
9.180
9,279,480
-2.04(-18.18%)
May 06, 2019
10.54
11.28
10.31
11.22
4,587,987
+0.42(+3.89%)
May 03, 2019
10.83
10.89
10.63
10.80
1,910,000
+0.05(+0.47%)
May 02, 2019
10.81
11.06
10.63
10.75
1,512,342
-0.04(-0.37%)
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
.