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
Chiasma Inc
(NQ:
CHMA
)
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
5.330
5.480
5.160
5.170
264,411
-0.28(-5.14%)
Apr 29, 2020
5.400
5.680
5.250
5.450
400,358
+0.20(+3.81%)
Apr 28, 2020
4.990
5.416
4.840
5.250
485,230
+0.39(+8.02%)
Apr 27, 2020
4.680
4.960
4.670
4.860
400,484
+0.27(+5.88%)
Apr 24, 2020
4.420
4.653
4.360
4.590
141,400
+0.14(+3.15%)
Apr 23, 2020
4.500
4.600
4.370
4.450
218,562
+0.02(+0.45%)
Apr 22, 2020
4.440
4.480
4.310
4.430
124,734
+0.05(+1.14%)
Apr 21, 2020
4.480
4.510
4.193
4.380
215,202
-0.14(-3.10%)
Apr 20, 2020
4.550
4.620
4.400
4.520
207,930
-0.01(-0.22%)
Apr 17, 2020
4.500
4.570
4.300
4.530
207,800
+0.11(+2.49%)
Apr 16, 2020
4.250
4.450
4.170
4.420
204,149
+0.18(+4.25%)
Apr 15, 2020
4.010
4.340
3.900
4.240
239,509
+0.07(+1.68%)
Apr 14, 2020
4.120
4.270
4.050
4.170
243,667
+0.12(+3.09%)
Apr 13, 2020
3.970
4.080
3.960
4.045
575,122
+0.05(+1.38%)
Apr 09, 2020
4.000
4.190
3.900
3.990
424,600
+0.00(+0.00%)
Apr 08, 2020
3.950
4.380
3.650
3.990
2,197,227
+0.46(+13.03%)
Apr 07, 2020
3.850
3.950
3.530
3.530
179,358
-0.26(-6.86%)
Apr 06, 2020
3.520
3.850
3.520
3.790
349,871
+0.40(+11.80%)
Apr 03, 2020
3.350
3.470
3.320
3.390
161,100
-0.01(-0.29%)
Apr 02, 2020
3.400
3.450
3.360
3.400
210,936
-0.03(-0.87%)
Apr 01, 2020
3.490
3.555
3.350
3.430
163,210
-0.22(-6.03%)
Mar 31, 2020
3.570
3.680
3.510
3.650
271,441
+0.06(+1.67%)
Mar 30, 2020
3.550
3.630
3.450
3.590
145,453
+0.07(+1.99%)
Mar 27, 2020
3.700
3.890
3.490
3.520
214,400
-0.36(-9.28%)
Mar 26, 2020
3.630
3.990
3.554
3.880
346,949
+0.30(+8.38%)
Mar 25, 2020
3.740
3.790
3.360
3.580
230,315
-0.15(-4.02%)
Mar 24, 2020
3.790
3.920
3.570
3.730
230,427
+0.19(+5.37%)
Mar 23, 2020
3.440
3.580
3.220
3.540
220,261
+0.20(+5.99%)
Mar 20, 2020
3.430
3.570
3.110
3.340
391,400
-0.01(-0.30%)
Mar 19, 2020
2.980
3.370
2.880
3.350
357,357
+0.37(+12.42%)
Mar 18, 2020
3.340
3.500
2.940
2.980
361,015
-0.59(-16.53%)
Mar 17, 2020
3.010
3.590
3.000
3.570
960,293
+0.36(+11.21%)
Mar 16, 2020
3.430
3.430
3.090
3.210
366,116
-0.38(-10.58%)
Mar 13, 2020
3.620
3.690
3.060
3.590
367,500
+0.13(+3.76%)
Mar 12, 2020
3.620
3.770
3.450
3.460
358,268
-0.46(-11.73%)
Mar 11, 2020
4.440
4.489
3.815
3.920
407,448
-0.60(-13.27%)
Mar 10, 2020
4.640
4.640
4.297
4.520
322,073
+0.02(+0.44%)
Mar 09, 2020
4.320
4.580
4.210
4.500
365,235
-0.07(-1.53%)
Mar 06, 2020
4.810
4.840
4.490
4.570
212,600
-0.33(-6.73%)
Mar 05, 2020
4.860
5.030
4.825
4.900
327,560
-0.06(-1.21%)
Mar 04, 2020
4.850
5.050
4.830
4.960
426,394
+0.17(+3.55%)
Mar 03, 2020
4.680
4.850
4.675
4.790
637,346
+0.11(+2.35%)
Mar 02, 2020
4.450
4.720
4.390
4.680
501,462
+0.23(+5.17%)
Feb 28, 2020
4.350
4.460
4.250
4.450
367,900
-0.05(-1.11%)
Feb 27, 2020
4.330
4.520
4.120
4.500
503,134
+0.08(+1.81%)
Feb 26, 2020
4.490
4.540
4.390
4.420
276,722
-0.06(-1.34%)
Feb 25, 2020
4.440
4.560
4.340
4.480
489,237
+0.07(+1.59%)
Feb 24, 2020
4.440
4.520
4.390
4.410
248,522
-0.19(-4.13%)
Feb 21, 2020
4.550
4.620
4.460
4.600
230,300
+0.06(+1.32%)
Feb 20, 2020
4.540
4.620
4.430
4.540
451,894
-0.02(-0.44%)
Feb 19, 2020
4.640
4.700
4.540
4.560
204,600
-0.05(-1.08%)
Feb 18, 2020
4.550
4.679
4.550
4.610
165,766
+0.04(+0.88%)
Feb 14, 2020
4.570
4.700
4.525
4.570
159,200
+0.02(+0.44%)
Feb 13, 2020
4.590
4.700
4.520
4.550
224,269
-0.07(-1.52%)
Feb 12, 2020
4.810
4.831
4.620
4.620
175,479
-0.15(-3.14%)
Feb 11, 2020
4.920
4.920
4.750
4.770
113,786
-0.14(-2.85%)
Feb 10, 2020
4.840
4.950
4.760
4.910
292,922
+0.07(+1.45%)
Feb 07, 2020
4.870
4.950
4.810
4.840
127,800
-0.02(-0.41%)
Feb 06, 2020
4.940
4.990
4.770
4.860
654,264
-0.06(-1.22%)
Feb 05, 2020
4.880
5.000
4.820
4.920
267,285
+0.07(+1.44%)
Feb 04, 2020
4.900
5.070
4.800
4.850
619,904
-0.04(-0.82%)
Feb 03, 2020
4.750
4.890
4.710
4.890
168,496
+0.17(+3.60%)
Jan 31, 2020
4.770
4.790
4.650
4.720
172,700
-0.07(-1.46%)
Jan 30, 2020
4.750
4.800
4.607
4.790
224,611
+0.04(+0.84%)
Jan 29, 2020
4.740
4.840
4.720
4.750
119,138
-0.01(-0.21%)
Jan 28, 2020
4.600
4.780
4.600
4.760
135,060
+0.18(+3.93%)
Jan 27, 2020
4.550
4.640
4.490
4.580
251,448
-0.05(-1.08%)
Jan 24, 2020
4.760
4.800
4.560
4.630
204,700
-0.12(-2.53%)
Jan 23, 2020
4.800
4.800
4.690
4.750
193,049
-0.02(-0.42%)
Jan 22, 2020
4.830
4.900
4.750
4.770
177,652
+0.00(+0.00%)
Jan 21, 2020
4.900
4.960
4.700
4.770
364,702
-0.12(-2.45%)
Jan 17, 2020
5.090
5.100
4.880
4.890
191,700
-0.13(-2.59%)
Jan 16, 2020
5.200
5.270
4.980
5.020
189,625
-0.14(-2.71%)
Jan 15, 2020
5.230
5.310
5.130
5.160
376,184
-0.01(-0.29%)
Jan 14, 2020
4.810
5.270
4.680
5.175
659,762
+0.43(+9.18%)
Jan 13, 2020
4.860
4.890
4.700
4.740
372,926
+0.07(+1.50%)
Jan 10, 2020
5.140
5.210
4.620
4.670
547,200
-0.23(-4.69%)
Jan 09, 2020
4.890
5.130
4.850
4.900
406,594
+0.04(+0.82%)
Jan 08, 2020
4.690
4.870
4.610
4.860
211,846
+0.18(+3.85%)
Jan 07, 2020
4.610
4.820
4.580
4.680
279,790
+0.04(+0.86%)
Jan 06, 2020
4.700
4.750
4.610
4.640
728,914
-0.10(-2.11%)
Jan 03, 2020
4.900
4.900
4.700
4.740
291,900
-0.08(-1.66%)
Jan 02, 2020
5.060
5.060
4.740
4.820
1,108,913
-0.14(-2.82%)
Dec 31, 2019
5.000
5.070
4.791
4.960
385,900
-0.09(-1.78%)
Dec 30, 2019
5.180
5.260
4.990
5.050
283,184
-0.12(-2.32%)
Dec 27, 2019
5.500
5.500
5.110
5.170
211,300
-0.33(-6.00%)
Dec 26, 2019
5.560
5.560
5.410
5.500
206,435
-0.04(-0.72%)
Dec 24, 2019
5.580
5.650
5.410
5.540
138,800
+0.02(+0.36%)
Dec 23, 2019
5.540
5.650
5.460
5.520
349,048
+0.02(+0.36%)
Dec 20, 2019
5.560
5.560
5.460
5.500
992,000
-0.05(-0.90%)
Dec 19, 2019
5.450
5.600
5.385
5.550
278,007
+0.09(+1.65%)
Dec 18, 2019
5.370
5.510
5.320
5.460
217,653
+0.14(+2.63%)
Dec 17, 2019
5.300
5.340
5.250
5.320
317,359
+0.02(+0.38%)
Dec 16, 2019
5.300
5.330
5.250
5.300
523,777
+0.00(+0.00%)
Dec 13, 2019
5.320
5.370
5.190
5.300
457,300
-0.03(-0.56%)
Dec 12, 2019
5.300
5.350
5.230
5.330
286,040
+0.01(+0.19%)
Dec 11, 2019
5.390
5.420
5.250
5.320
229,171
-0.05(-0.93%)
Dec 10, 2019
5.300
5.380
5.180
5.370
545,764
+0.08(+1.51%)
Dec 09, 2019
5.260
5.340
5.193
5.290
340,571
+0.02(+0.38%)
Dec 06, 2019
5.070
5.330
5.070
5.270
285,300
-0.03(-0.57%)
Dec 05, 2019
5.310
5.360
5.180
5.300
446,346
-0.02(-0.38%)
Dec 04, 2019
5.300
5.340
5.240
5.320
91,783
+0.02(+0.38%)
Dec 03, 2019
5.160
5.330
5.160
5.300
197,866
+0.08(+1.53%)
Dec 02, 2019
5.370
5.375
5.160
5.220
259,090
-0.13(-2.43%)
Nov 29, 2019
5.480
5.550
5.260
5.350
160,600
-0.10(-1.83%)
Nov 27, 2019
5.350
5.470
5.340
5.450
161,500
+0.13(+2.44%)
Nov 26, 2019
5.430
5.510
5.300
5.320
172,817
-0.08(-1.48%)
Nov 25, 2019
5.400
5.500
5.280
5.400
140,569
+0.03(+0.56%)
Nov 22, 2019
5.420
5.510
5.280
5.370
142,300
-0.11(-2.01%)
Nov 21, 2019
5.500
5.510
5.200
5.480
284,420
-0.01(-0.18%)
Nov 20, 2019
5.450
5.550
5.400
5.490
209,895
+0.00(+0.00%)
Nov 19, 2019
5.090
5.560
5.050
5.490
262,866
+0.39(+7.65%)
Nov 18, 2019
5.010
5.100
4.910
5.100
118,405
+0.08(+1.59%)
Nov 15, 2019
5.040
5.130
4.960
5.020
140,200
-0.01(-0.20%)
Nov 14, 2019
5.250
5.270
4.900
5.030
328,039
-0.22(-4.19%)
Nov 13, 2019
5.260
5.400
5.200
5.250
123,914
-0.04(-0.76%)
Nov 12, 2019
5.280
5.440
5.150
5.290
79,887
+0.02(+0.38%)
Nov 11, 2019
5.230
5.390
5.150
5.270
136,875
+0.02(+0.38%)
Nov 08, 2019
5.350
5.350
5.180
5.250
124,000
-0.10(-1.87%)
Nov 07, 2019
5.460
5.540
5.320
5.350
115,053
-0.07(-1.29%)
Nov 06, 2019
5.360
5.700
5.360
5.420
200,897
+0.04(+0.74%)
Nov 05, 2019
5.390
5.540
5.320
5.380
95,969
+0.00(+0.00%)
Nov 04, 2019
5.530
5.560
5.380
5.380
138,404
-0.08(-1.47%)
Nov 01, 2019
5.280
5.470
5.260
5.460
132,600
+0.22(+4.20%)
Oct 31, 2019
5.220
5.310
5.170
5.240
129,283
-0.03(-0.57%)
Oct 30, 2019
5.200
5.340
5.150
5.270
122,468
+0.07(+1.35%)
Oct 29, 2019
5.300
5.300
5.080
5.200
129,461
-0.11(-2.07%)
Oct 28, 2019
5.360
5.510
5.280
5.310
206,441
-0.04(-0.75%)
Oct 25, 2019
5.060
5.410
5.050
5.350
173,700
+0.22(+4.29%)
Oct 24, 2019
5.210
5.210
5.040
5.130
159,845
-0.07(-1.35%)
Oct 23, 2019
5.150
5.280
5.120
5.200
74,732
+0.08(+1.56%)
Oct 22, 2019
5.190
5.310
5.100
5.120
91,025
-0.04(-0.78%)
Oct 21, 2019
5.150
5.200
5.080
5.160
118,533
+0.07(+1.38%)
Oct 18, 2019
5.020
5.150
4.960
5.090
197,100
+0.04(+0.79%)
Oct 17, 2019
5.120
5.242
4.950
5.050
308,689
-0.04(-0.79%)
Oct 16, 2019
4.840
5.160
4.810
5.090
252,833
+0.25(+5.17%)
Oct 15, 2019
4.730
4.900
4.640
4.840
248,565
+0.12(+2.54%)
Oct 14, 2019
4.780
4.845
4.690
4.720
162,300
-0.07(-1.46%)
Oct 11, 2019
4.650
4.900
4.600
4.790
153,700
+0.18(+3.90%)
Oct 10, 2019
4.580
4.660
4.500
4.610
155,993
+0.04(+0.88%)
Oct 09, 2019
4.720
4.720
4.550
4.570
130,387
-0.11(-2.35%)
Oct 08, 2019
4.820
4.830
4.620
4.680
143,451
-0.17(-3.51%)
Oct 07, 2019
4.940
5.010
4.820
4.850
131,327
-0.12(-2.41%)
Oct 04, 2019
4.960
5.120
4.860
4.970
145,100
-0.02(-0.40%)
Oct 03, 2019
4.830
5.080
4.830
4.990
494,893
+0.13(+2.67%)
Oct 02, 2019
4.680
4.950
4.510
4.860
452,870
+0.14(+2.97%)
Oct 01, 2019
5.010
5.020
4.640
4.720
273,012
-0.23(-4.65%)
Sep 30, 2019
5.000
5.060
4.870
4.950
341,126
+0.08(+1.64%)
Sep 27, 2019
4.970
5.020
4.800
4.870
341,300
-0.10(-2.01%)
Sep 26, 2019
5.350
5.360
4.960
4.970
310,542
-0.38(-7.10%)
Sep 25, 2019
5.240
5.440
5.120
5.350
467,296
+0.09(+1.71%)
Sep 24, 2019
5.590
5.695
5.120
5.260
436,487
-0.31(-5.57%)
Sep 23, 2019
5.680
5.750
5.530
5.570
265,263
-0.11(-1.94%)
Sep 20, 2019
5.590
5.780
5.570
5.680
1,139,400
+0.03(+0.53%)
Sep 19, 2019
5.760
5.870
5.560
5.650
255,052
-0.06(-1.05%)
Sep 18, 2019
5.470
5.930
5.400
5.710
565,525
+0.22(+4.01%)
Sep 17, 2019
5.250
5.510
5.210
5.490
530,935
+0.24(+4.57%)
Sep 16, 2019
5.170
5.470
5.170
5.250
344,617
+0.03(+0.57%)
Sep 13, 2019
5.280
5.360
5.020
5.220
369,900
-0.02(-0.38%)
Sep 12, 2019
5.250
5.420
5.210
5.240
255,986
-0.01(-0.19%)
Sep 11, 2019
5.100
5.320
5.090
5.250
213,898
+0.20(+3.96%)
Sep 10, 2019
4.800
5.090
4.660
5.050
307,459
+0.22(+4.55%)
Sep 09, 2019
5.240
5.240
4.790
4.830
446,324
-0.36(-6.94%)
Sep 06, 2019
5.140
5.310
5.080
5.190
214,500
+0.06(+1.17%)
Sep 05, 2019
5.060
5.190
4.870
5.130
301,477
+0.12(+2.40%)
Sep 04, 2019
5.090
5.150
4.970
5.010
332,386
-0.04(-0.79%)
Sep 03, 2019
5.150
5.259
4.980
5.050
414,903
-0.13(-2.51%)
Aug 30, 2019
5.170
5.400
5.140
5.180
337,200
+0.02(+0.39%)
Aug 29, 2019
5.070
5.170
4.950
5.160
284,422
+0.13(+2.58%)
Aug 28, 2019
5.060
5.180
5.010
5.030
304,127
-0.06(-1.18%)
Aug 27, 2019
5.370
5.460
5.030
5.090
369,106
-0.27(-5.04%)
Aug 26, 2019
5.240
5.400
5.110
5.360
322,872
+0.18(+3.47%)
Aug 23, 2019
5.450
5.510
5.080
5.180
300,600
-0.31(-5.65%)
Aug 22, 2019
5.640
5.660
5.400
5.490
332,430
-0.01(-0.18%)
Aug 21, 2019
5.500
5.700
5.370
5.500
591,777
+0.03(+0.55%)
Aug 20, 2019
5.100
5.500
5.100
5.470
408,500
+0.39(+7.68%)
Aug 19, 2019
4.950
5.190
4.949
5.080
871,603
+0.20(+4.10%)
Aug 16, 2019
5.000
5.090
4.880
4.880
934,600
-0.11(-2.20%)
Aug 15, 2019
4.960
5.090
4.880
4.990
408,287
+0.02(+0.40%)
Aug 14, 2019
5.070
5.120
4.930
4.970
430,383
-0.18(-3.50%)
Aug 13, 2019
5.160
5.250
5.030
5.150
614,338
-0.06(-1.15%)
Aug 12, 2019
5.070
5.280
5.020
5.210
667,963
+0.14(+2.76%)
Aug 09, 2019
5.150
5.350
4.980
5.070
368,600
+0.04(+0.80%)
Aug 08, 2019
5.000
5.110
4.890
5.030
304,006
+0.06(+1.21%)
Aug 07, 2019
4.990
5.070
4.800
4.970
326,001
-0.02(-0.40%)
Aug 06, 2019
4.920
5.250
4.890
4.990
605,448
+0.14(+2.89%)
Aug 05, 2019
5.010
5.170
4.850
4.850
508,415
-0.22(-4.34%)
Aug 02, 2019
5.120
5.160
4.810
5.070
753,500
-0.07(-1.36%)
Aug 01, 2019
5.500
5.580
5.120
5.140
583,314
-0.35(-6.38%)
Jul 31, 2019
5.690
5.740
5.450
5.490
835,285
-0.16(-2.83%)
Jul 30, 2019
5.550
5.650
5.400
5.650
611,256
+0.09(+1.62%)
Jul 29, 2019
5.520
5.770
5.350
5.560
988,556
+0.10(+1.83%)
Jul 26, 2019
5.640
5.900
5.450
5.460
4,219,200
-0.20(-3.53%)
Jul 25, 2019
6.610
6.960
5.660
5.660
1,215,480
-0.84(-12.92%)
Jul 24, 2019
7.900
7.920
6.430
6.500
1,825,884
-1.36(-17.30%)
Jul 23, 2019
7.350
9.250
7.200
7.860
19,147,208
+1.66(+26.77%)
Jul 22, 2019
6.310
6.410
6.080
6.200
324,001
-0.10(-1.59%)
Jul 19, 2019
6.260
6.350
6.200
6.300
304,300
+0.04(+0.64%)
Jul 18, 2019
5.870
6.280
5.674
6.260
402,419
+0.39(+6.64%)
Jul 17, 2019
6.310
6.470
5.780
5.870
410,470
-0.46(-7.27%)
Jul 16, 2019
6.540
6.550
6.200
6.330
255,944
-0.18(-2.76%)
Jul 15, 2019
6.430
6.790
6.320
6.510
373,972
+0.07(+1.09%)
Jul 12, 2019
6.540
6.637
6.215
6.440
329,600
-0.16(-2.42%)
Jul 11, 2019
7.210
7.230
6.510
6.600
304,117
-0.63(-8.71%)
Jul 10, 2019
7.100
7.270
6.890
7.230
182,119
+0.28(+4.03%)
Jul 09, 2019
7.150
7.225
6.818
6.950
229,440
-0.30(-4.14%)
Jul 08, 2019
7.710
7.720
7.120
7.250
249,976
-0.44(-5.72%)
Jul 05, 2019
7.870
7.970
7.416
7.690
201,600
-0.18(-2.29%)
Jul 03, 2019
7.980
8.000
7.660
7.870
281,700
-0.03(-0.38%)
Jul 02, 2019
8.040
8.240
7.830
7.900
248,077
-0.07(-0.88%)
Jul 01, 2019
7.520
8.100
7.520
7.970
367,950
+0.50(+6.69%)
Jun 28, 2019
7.540
7.810
7.370
7.470
3,430,100
+0.02(+0.27%)
Jun 27, 2019
7.630
7.670
7.310
7.450
364,130
-0.14(-1.84%)
Jun 26, 2019
7.630
7.660
7.470
7.590
87,709
-0.02(-0.26%)
Jun 25, 2019
7.710
7.780
7.510
7.610
128,596
-0.10(-1.30%)
Jun 24, 2019
7.540
7.750
7.400
7.710
228,960
+0.17(+2.25%)
Jun 21, 2019
7.760
7.770
7.080
7.540
414,000
-0.23(-2.96%)
Jun 20, 2019
7.980
8.050
7.750
7.770
208,187
-0.22(-2.75%)
Jun 19, 2019
8.000
8.150
7.950
7.990
156,176
-0.02(-0.25%)
Jun 18, 2019
8.100
8.210
8.000
8.010
197,520
-0.07(-0.87%)
Jun 17, 2019
7.820
8.210
7.820
8.080
241,730
+0.26(+3.32%)
Jun 14, 2019
8.000
8.090
7.769
7.820
202,200
-0.16(-2.01%)
Jun 13, 2019
7.900
8.100
7.780
7.980
464,136
+0.08(+1.01%)
Jun 12, 2019
7.890
8.030
7.770
7.900
292,459
+0.15(+1.94%)
Jun 11, 2019
8.020
8.180
7.750
7.750
360,550
-0.16(-2.02%)
Jun 10, 2019
7.970
8.039
7.700
7.910
622,181
+0.47(+6.32%)
Jun 07, 2019
7.380
8.290
7.160
7.440
1,663,700
+0.15(+2.06%)
Jun 06, 2019
7.550
7.550
7.010
7.290
293,749
+0.09(+1.25%)
Jun 05, 2019
6.890
7.440
6.880
7.200
222,112
+0.32(+4.65%)
Jun 04, 2019
6.720
6.940
6.700
6.880
92,889
+0.18(+2.69%)
Jun 03, 2019
7.110
7.149
6.520
6.700
104,284
-0.40(-5.63%)
May 31, 2019
7.340
7.340
6.900
7.100
141,100
-0.26(-3.53%)
May 30, 2019
7.610
7.740
7.048
7.360
194,454
-0.12(-1.60%)
May 29, 2019
6.850
7.600
6.690
7.480
436,045
+0.66(+9.68%)
May 28, 2019
6.540
6.880
6.430
6.820
299,604
+0.35(+5.41%)
May 24, 2019
6.200
6.680
5.990
6.470
155,800
+0.26(+4.19%)
May 23, 2019
6.170
6.320
6.030
6.210
129,594
+0.05(+0.81%)
May 22, 2019
6.210
6.230
6.120
6.160
97,292
+0.01(+0.16%)
May 21, 2019
6.080
6.255
6.030
6.150
81,799
+0.09(+1.49%)
May 20, 2019
6.020
6.190
5.860
6.060
48,579
+0.07(+1.17%)
May 17, 2019
5.870
6.100
5.810
5.990
56,000
+0.09(+1.53%)
May 16, 2019
6.070
6.120
5.730
5.900
96,400
-0.11(-1.83%)
May 15, 2019
6.060
6.409
5.960
6.010
99,167
-0.06(-0.99%)
May 14, 2019
6.140
6.320
6.010
6.070
81,161
-0.06(-0.98%)
May 13, 2019
6.690
7.000
5.770
6.130
228,547
-0.48(-7.26%)
May 10, 2019
5.920
6.690
5.900
6.610
227,100
+0.41(+6.61%)
May 09, 2019
5.930
6.300
5.740
6.200
209,840
+0.14(+2.31%)
May 08, 2019
6.000
6.110
5.958
6.060
113,660
+0.10(+1.68%)
May 07, 2019
6.040
6.050
5.925
5.960
90,779
-0.07(-1.16%)
May 06, 2019
5.960
6.140
5.960
6.030
67,329
-0.04(-0.66%)
May 03, 2019
5.890
6.130
5.870
6.070
54,300
+0.14(+2.36%)
May 02, 2019
5.800
5.970
5.750
5.930
59,292
+0.12(+2.07%)
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
.