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
Zagg Inc
(NQ:
ZAGG
)
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
3.400
3.435
3.255
3.300
454,236
-0.10(-2.94%)
Apr 29, 2020
3.490
3.510
3.380
3.400
494,574
+0.00(+0.00%)
Apr 28, 2020
3.490
3.510
3.280
3.400
311,434
+0.02(+0.59%)
Apr 27, 2020
3.400
3.410
3.340
3.380
432,586
+0.03(+0.90%)
Apr 24, 2020
3.350
3.370
3.240
3.350
188,300
+0.02(+0.60%)
Apr 23, 2020
3.370
3.430
3.300
3.330
269,836
-0.02(-0.60%)
Apr 22, 2020
3.430
3.430
3.300
3.350
219,094
+0.01(+0.30%)
Apr 21, 2020
3.190
3.370
3.120
3.340
283,229
+0.03(+0.91%)
Apr 20, 2020
3.400
3.450
3.230
3.310
513,020
-0.08(-2.36%)
Apr 17, 2020
3.600
3.650
3.360
3.390
550,900
+0.01(+0.30%)
Apr 16, 2020
3.490
3.590
3.340
3.380
577,316
-0.09(-2.59%)
Apr 15, 2020
3.470
3.650
3.250
3.470
468,541
-0.06(-1.70%)
Apr 14, 2020
3.420
3.540
3.360
3.530
415,494
+0.21(+6.33%)
Apr 13, 2020
3.320
3.480
3.170
3.320
593,463
+0.00(+0.00%)
Apr 09, 2020
3.320
3.400
3.205
3.320
562,500
+0.13(+4.08%)
Apr 08, 2020
3.070
3.350
3.025
3.190
489,644
+0.19(+6.33%)
Apr 07, 2020
3.140
3.370
2.910
3.000
675,799
-0.06(-1.96%)
Apr 06, 2020
2.870
3.150
2.830
3.060
522,144
+0.33(+12.09%)
Apr 03, 2020
2.760
2.900
2.500
2.730
538,000
-0.06(-2.15%)
Apr 02, 2020
2.710
2.940
2.700
2.790
415,013
+0.08(+2.95%)
Apr 01, 2020
2.980
3.100
2.700
2.710
642,121
-0.40(-12.86%)
Mar 31, 2020
3.470
3.540
3.100
3.110
623,125
-0.34(-9.86%)
Mar 30, 2020
3.260
3.450
3.040
3.450
1,022,169
+0.27(+8.49%)
Mar 27, 2020
3.300
3.350
3.010
3.180
407,400
-0.25(-7.29%)
Mar 26, 2020
3.100
3.440
2.910
3.430
779,116
+0.35(+11.36%)
Mar 25, 2020
3.330
3.510
3.000
3.080
556,450
-0.10(-3.14%)
Mar 24, 2020
3.070
3.440
3.000
3.180
1,216,404
+0.23(+7.80%)
Mar 23, 2020
2.540
2.950
2.400
2.950
893,176
+0.38(+14.79%)
Mar 20, 2020
2.710
2.960
2.440
2.570
943,800
-0.08(-3.02%)
Mar 19, 2020
2.250
2.960
2.170
2.650
1,180,535
+0.55(+26.19%)
Mar 18, 2020
2.520
2.570
2.060
2.100
662,011
-0.54(-20.45%)
Mar 17, 2020
2.650
2.650
2.420
2.640
855,087
+0.18(+7.32%)
Mar 16, 2020
2.850
2.930
2.430
2.460
1,481,596
-0.46(-15.75%)
Mar 13, 2020
3.200
3.380
2.650
2.920
1,922,500
+0.49(+20.16%)
Mar 12, 2020
2.850
3.200
2.420
2.430
2,620,772
-2.90(-54.41%)
Mar 11, 2020
6.120
6.240
5.270
5.330
833,543
-0.90(-14.45%)
Mar 10, 2020
6.070
6.250
5.800
6.230
470,477
+0.37(+6.31%)
Mar 09, 2020
6.000
6.040
5.700
5.860
754,641
-0.58(-9.01%)
Mar 06, 2020
6.310
6.650
6.250
6.440
387,500
-0.13(-1.98%)
Mar 05, 2020
6.300
6.590
6.200
6.570
533,298
+0.05(+0.77%)
Mar 04, 2020
6.940
7.000
6.190
6.520
577,830
-0.25(-3.69%)
Mar 03, 2020
7.050
7.070
6.610
6.770
714,076
-0.16(-2.31%)
Mar 02, 2020
6.660
6.940
6.460
6.930
531,910
+0.21(+3.12%)
Feb 28, 2020
6.550
7.110
6.500
6.720
734,700
-0.12(-1.75%)
Feb 27, 2020
7.040
7.210
6.750
6.840
330,336
-0.50(-6.81%)
Feb 26, 2020
7.170
7.610
7.060
7.340
548,263
+0.24(+3.38%)
Feb 25, 2020
8.040
8.150
7.085
7.100
536,960
-0.90(-11.25%)
Feb 24, 2020
8.030
8.230
7.630
8.000
484,354
-0.41(-4.88%)
Feb 21, 2020
8.570
8.620
8.325
8.410
417,500
-0.17(-1.98%)
Feb 20, 2020
8.370
8.690
8.160
8.580
739,750
+0.21(+2.51%)
Feb 19, 2020
7.880
8.700
7.830
8.370
649,570
+0.54(+6.90%)
Feb 18, 2020
8.370
8.400
7.755
7.830
501,884
-0.54(-6.45%)
Feb 14, 2020
8.250
8.920
7.965
8.370
948,500
+0.09(+1.09%)
Feb 13, 2020
9.000
9.010
8.250
8.280
599,229
-0.28(-3.27%)
Feb 12, 2020
7.640
8.630
7.610
8.560
1,007,665
+0.97(+12.78%)
Feb 11, 2020
7.330
7.620
7.330
7.590
591,929
+0.28(+3.83%)
Feb 10, 2020
7.270
7.400
7.150
7.310
292,482
+0.00(+0.07%)
Feb 07, 2020
7.380
7.470
7.110
7.305
426,300
-0.08(-1.02%)
Feb 06, 2020
7.500
7.620
7.200
7.380
633,402
-0.12(-1.60%)
Feb 05, 2020
7.680
7.680
7.460
7.500
374,058
-0.06(-0.79%)
Feb 04, 2020
7.550
7.680
7.450
7.560
424,271
+0.14(+1.89%)
Feb 03, 2020
7.710
7.730
7.310
7.420
519,039
-0.14(-1.85%)
Jan 31, 2020
8.150
8.188
7.500
7.560
611,000
-0.61(-7.47%)
Jan 30, 2020
8.340
8.428
8.150
8.170
358,927
-0.22(-2.62%)
Jan 29, 2020
8.050
8.480
8.020
8.390
1,018,571
+0.32(+3.97%)
Jan 28, 2020
7.920
8.130
7.810
8.070
342,592
+0.21(+2.67%)
Jan 27, 2020
8.000
8.010
7.770
7.860
347,972
-0.26(-3.20%)
Jan 24, 2020
8.480
8.550
7.950
8.120
569,800
-0.36(-4.25%)
Jan 23, 2020
8.200
8.510
7.970
8.480
590,133
+0.34(+4.18%)
Jan 22, 2020
7.940
8.230
7.940
8.140
449,508
+0.20(+2.52%)
Jan 21, 2020
7.900
7.980
7.720
7.940
365,974
+0.01(+0.13%)
Jan 17, 2020
7.700
7.950
7.637
7.930
407,400
+0.25(+3.26%)
Jan 16, 2020
7.750
7.850
7.630
7.680
381,223
+0.16(+2.13%)
Jan 15, 2020
7.480
7.530
7.250
7.520
460,145
+0.02(+0.27%)
Jan 14, 2020
7.610
7.610
7.310
7.500
429,352
-0.12(-1.57%)
Jan 13, 2020
7.650
7.720
7.570
7.620
381,831
-0.05(-0.65%)
Jan 10, 2020
7.770
7.770
7.560
7.670
353,100
-0.04(-0.52%)
Jan 09, 2020
8.070
8.070
7.680
7.710
447,983
-0.28(-3.50%)
Jan 08, 2020
8.100
8.180
7.930
7.990
456,724
-0.11(-1.36%)
Jan 07, 2020
8.200
8.350
7.780
8.100
821,033
-0.15(-1.82%)
Jan 06, 2020
8.080
8.380
8.070
8.250
511,396
+0.10(+1.23%)
Jan 03, 2020
7.980
8.200
7.910
8.150
328,200
+0.05(+0.62%)
Jan 02, 2020
8.150
8.270
7.930
8.100
611,585
-0.01(-0.12%)
Dec 31, 2019
7.850
8.170
7.690
8.110
823,900
+0.20(+2.53%)
Dec 30, 2019
7.700
7.950
7.580
7.910
526,021
+0.23(+2.99%)
Dec 27, 2019
7.900
7.900
7.620
7.680
363,400
-0.22(-2.78%)
Dec 26, 2019
7.890
7.995
7.850
7.900
392,585
+0.01(+0.13%)
Dec 24, 2019
7.800
7.900
7.710
7.890
204,900
+0.12(+1.54%)
Dec 23, 2019
7.700
7.790
7.610
7.770
266,847
+0.07(+0.91%)
Dec 20, 2019
7.860
7.880
7.650
7.700
537,500
-0.15(-1.91%)
Dec 19, 2019
7.770
7.970
7.630
7.850
429,050
+0.07(+0.90%)
Dec 18, 2019
7.780
7.900
7.690
7.780
246,226
-0.01(-0.13%)
Dec 17, 2019
7.740
7.840
7.560
7.790
271,149
+0.04(+0.52%)
Dec 16, 2019
7.970
8.110
7.670
7.750
418,241
-0.20(-2.52%)
Dec 13, 2019
7.730
8.020
7.600
7.950
833,500
+0.21(+2.71%)
Dec 12, 2019
7.670
7.880
7.559
7.740
300,948
+0.07(+0.91%)
Dec 11, 2019
7.500
7.708
7.380
7.670
543,658
+0.10(+1.32%)
Dec 10, 2019
7.970
8.000
7.560
7.570
459,974
-0.41(-5.14%)
Dec 09, 2019
8.140
8.230
7.940
7.980
480,365
-0.15(-1.85%)
Dec 06, 2019
8.010
8.250
8.010
8.130
390,700
+0.13(+1.63%)
Dec 05, 2019
8.070
8.130
7.800
8.000
423,628
-0.05(-0.62%)
Dec 04, 2019
8.000
8.130
7.946
8.050
366,314
+0.11(+1.39%)
Dec 03, 2019
7.870
7.980
7.560
7.940
948,055
+0.08(+0.95%)
Dec 02, 2019
7.700
7.995
7.610
7.865
959,050
+0.19(+2.41%)
Nov 29, 2019
7.590
7.760
7.470
7.680
201,200
-0.08(-1.03%)
Nov 27, 2019
7.740
7.790
7.560
7.760
283,800
+0.02(+0.26%)
Nov 26, 2019
8.070
8.070
7.710
7.740
409,253
-0.36(-4.44%)
Nov 25, 2019
7.700
8.150
7.690
8.100
724,650
+0.39(+5.06%)
Nov 22, 2019
7.910
7.910
7.470
7.710
1,078,700
-0.16(-2.03%)
Nov 21, 2019
8.010
8.040
7.860
7.870
444,043
-0.17(-2.11%)
Nov 20, 2019
8.100
8.270
7.850
8.040
671,761
-0.09(-1.11%)
Nov 19, 2019
7.960
8.160
7.920
8.130
550,012
+0.14(+1.75%)
Nov 18, 2019
8.000
8.230
7.930
7.990
304,413
-0.07(-0.87%)
Nov 15, 2019
8.350
8.350
8.030
8.060
410,600
-0.22(-2.66%)
Nov 14, 2019
8.160
8.400
8.080
8.280
307,983
+0.17(+2.10%)
Nov 13, 2019
8.190
8.220
7.950
8.110
561,619
-0.17(-2.05%)
Nov 12, 2019
8.380
8.480
8.220
8.280
412,276
-0.12(-1.43%)
Nov 11, 2019
8.360
8.660
8.250
8.400
663,663
-0.07(-0.83%)
Nov 08, 2019
8.400
8.570
8.180
8.470
1,186,200
+0.07(+0.83%)
Nov 07, 2019
7.940
8.750
7.464
8.400
2,549,228
+1.08(+14.75%)
Nov 06, 2019
7.640
7.680
7.200
7.320
569,966
-0.32(-4.19%)
Nov 05, 2019
7.840
7.920
7.490
7.640
528,419
-0.14(-1.80%)
Nov 04, 2019
7.490
7.940
7.460
7.780
788,051
+0.33(+4.43%)
Nov 01, 2019
7.410
7.680
7.330
7.450
577,600
+0.08(+1.09%)
Oct 31, 2019
7.120
7.460
7.000
7.370
1,089,609
+0.18(+2.50%)
Oct 30, 2019
7.280
7.370
6.980
7.190
501,933
-0.11(-1.51%)
Oct 29, 2019
7.070
7.320
7.000
7.300
338,264
+0.23(+3.25%)
Oct 28, 2019
7.260
7.380
7.000
7.070
452,018
-0.15(-2.08%)
Oct 25, 2019
7.010
7.270
6.940
7.220
431,800
+0.16(+2.27%)
Oct 24, 2019
7.290
7.440
6.910
7.060
832,785
-0.25(-3.42%)
Oct 23, 2019
7.190
7.430
6.640
7.310
1,621,230
+0.19(+2.67%)
Oct 22, 2019
6.370
7.130
6.250
7.120
2,513,525
+0.74(+11.60%)
Oct 21, 2019
6.460
6.570
6.260
6.380
641,047
-0.02(-0.31%)
Oct 18, 2019
6.330
6.530
6.310
6.400
1,274,500
+0.03(+0.47%)
Oct 17, 2019
6.440
6.500
6.200
6.370
667,283
-0.01(-0.16%)
Oct 16, 2019
6.450
6.610
6.080
6.380
1,797,064
-0.07(-1.09%)
Oct 15, 2019
6.320
6.630
6.300
6.450
921,747
+0.11(+1.65%)
Oct 14, 2019
6.430
6.450
6.260
6.345
408,596
-0.04(-0.70%)
Oct 11, 2019
6.430
6.550
6.300
6.390
602,800
+0.04(+0.63%)
Oct 10, 2019
6.270
6.440
6.240
6.350
477,660
+0.07(+1.20%)
Oct 09, 2019
6.130
6.330
6.050
6.275
793,259
+0.10(+1.54%)
Oct 08, 2019
6.030
6.200
5.960
6.180
473,896
+0.06(+0.98%)
Oct 07, 2019
5.970
6.215
5.960
6.120
465,900
+0.17(+2.77%)
Oct 04, 2019
5.700
6.010
5.690
5.955
344,100
-0.04(-0.58%)
Oct 03, 2019
5.850
6.030
5.640
5.990
482,674
+0.19(+3.28%)
Oct 02, 2019
5.840
5.870
5.570
5.800
907,354
-0.09(-1.53%)
Oct 01, 2019
6.260
6.450
5.870
5.890
381,719
-0.38(-6.06%)
Sep 30, 2019
6.400
6.400
6.170
6.270
364,515
-0.09(-1.42%)
Sep 27, 2019
6.070
6.400
6.010
6.360
534,200
+0.32(+5.21%)
Sep 26, 2019
6.180
6.190
5.970
6.045
429,373
-0.14(-2.26%)
Sep 25, 2019
6.110
6.240
5.970
6.185
391,049
+0.07(+1.23%)
Sep 24, 2019
6.230
6.230
6.000
6.110
500,682
-0.05(-0.81%)
Sep 23, 2019
6.180
6.400
6.010
6.160
662,808
-0.09(-1.44%)
Sep 20, 2019
6.090
6.300
5.960
6.250
764,000
+0.14(+2.29%)
Sep 19, 2019
6.410
6.470
6.060
6.110
687,171
-0.30(-4.68%)
Sep 18, 2019
6.580
6.638
6.250
6.410
675,371
-0.13(-1.99%)
Sep 17, 2019
6.580
6.630
6.370
6.540
698,682
-0.05(-0.76%)
Sep 16, 2019
6.460
6.720
6.460
6.590
476,411
+0.12(+1.85%)
Sep 13, 2019
6.500
6.640
6.370
6.470
354,500
+0.00(+0.00%)
Sep 12, 2019
6.620
6.710
6.310
6.470
667,130
-0.10(-1.52%)
Sep 11, 2019
6.730
6.880
6.500
6.570
794,345
-0.07(-1.05%)
Sep 10, 2019
6.470
6.720
6.330
6.640
550,640
+0.11(+1.68%)
Sep 09, 2019
6.310
6.560
6.250
6.530
517,333
+0.24(+3.82%)
Sep 06, 2019
6.460
6.510
6.170
6.290
422,200
-0.21(-3.23%)
Sep 05, 2019
6.240
6.500
6.150
6.500
607,057
+0.34(+5.52%)
Sep 04, 2019
6.010
6.170
5.850
6.160
483,368
+0.38(+6.57%)
Sep 03, 2019
6.400
6.400
5.750
5.780
775,843
-0.63(-9.83%)
Aug 30, 2019
6.620
6.840
6.310
6.410
1,081,600
-0.19(-2.88%)
Aug 29, 2019
5.960
6.620
5.940
6.600
844,030
+0.68(+11.49%)
Aug 28, 2019
5.920
6.120
5.760
5.920
397,757
-0.04(-0.67%)
Aug 27, 2019
6.030
6.140
5.660
5.960
822,503
-0.04(-0.67%)
Aug 26, 2019
6.250
6.441
5.930
6.000
644,072
-0.17(-2.76%)
Aug 23, 2019
6.690
6.750
6.121
6.170
1,139,600
-0.52(-7.77%)
Aug 22, 2019
6.530
6.780
6.380
6.690
2,384,262
+0.36(+5.69%)
Aug 21, 2019
5.700
7.150
5.470
6.330
3,464,524
+0.71(+12.63%)
Aug 20, 2019
5.690
5.716
5.420
5.620
502,722
-0.18(-3.10%)
Aug 19, 2019
5.830
5.990
5.660
5.800
641,651
+0.01(+0.17%)
Aug 16, 2019
5.470
5.880
5.430
5.790
919,500
+0.37(+6.83%)
Aug 15, 2019
5.630
5.630
5.320
5.420
849,764
-0.24(-4.24%)
Aug 14, 2019
5.620
5.730
5.450
5.660
582,245
+0.00(+0.00%)
Aug 13, 2019
5.490
5.920
5.410
5.660
1,203,048
+0.15(+2.72%)
Aug 12, 2019
5.790
6.190
5.500
5.510
990,694
-0.46(-7.71%)
Aug 09, 2019
5.710
6.070
5.430
5.970
1,602,000
+0.24(+4.19%)
Aug 08, 2019
5.760
5.920
5.500
5.730
877,542
-0.12(-2.05%)
Aug 07, 2019
5.500
5.930
5.260
5.850
2,938,914
-1.09(-15.71%)
Aug 06, 2019
6.050
7.290
5.730
6.940
2,223,888
+0.91(+15.09%)
Aug 05, 2019
5.860
6.220
5.435
6.030
895,014
+0.00(+0.00%)
Aug 02, 2019
6.350
6.390
5.850
6.030
406,100
-0.34(-5.34%)
Aug 01, 2019
6.610
6.770
6.250
6.370
357,987
-0.26(-3.92%)
Jul 31, 2019
6.650
6.850
6.570
6.630
328,401
+0.03(+0.45%)
Jul 30, 2019
6.420
6.640
6.310
6.600
376,162
+0.18(+2.80%)
Jul 29, 2019
6.400
6.630
6.250
6.420
268,199
+0.00(+0.00%)
Jul 26, 2019
6.540
6.550
6.330
6.420
362,600
-0.11(-1.68%)
Jul 25, 2019
6.910
6.910
6.530
6.530
312,583
-0.34(-4.95%)
Jul 24, 2019
7.180
7.220
6.730
6.870
730,957
-0.39(-5.37%)
Jul 23, 2019
7.400
7.430
7.170
7.260
244,819
-0.06(-0.82%)
Jul 22, 2019
7.450
7.545
7.220
7.320
287,242
-0.13(-1.74%)
Jul 19, 2019
7.290
7.500
7.110
7.450
758,900
+0.14(+1.92%)
Jul 18, 2019
7.260
7.370
7.120
7.310
378,327
+0.05(+0.69%)
Jul 17, 2019
7.720
7.810
7.220
7.260
596,612
-0.46(-5.96%)
Jul 16, 2019
7.290
7.900
7.210
7.720
758,294
+0.41(+5.61%)
Jul 15, 2019
7.200
7.350
7.140
7.310
622,021
+0.14(+1.95%)
Jul 12, 2019
7.100
7.310
7.095
7.170
391,900
+0.07(+0.99%)
Jul 11, 2019
6.990
7.125
6.870
7.100
313,135
+0.13(+1.87%)
Jul 10, 2019
7.010
7.110
6.880
6.970
184,642
+0.01(+0.14%)
Jul 09, 2019
7.030
7.220
6.880
6.960
352,681
-0.17(-2.38%)
Jul 08, 2019
7.230
7.270
7.090
7.130
208,923
-0.15(-2.06%)
Jul 05, 2019
7.170
7.320
7.110
7.280
195,900
+0.06(+0.83%)
Jul 03, 2019
7.060
7.300
6.950
7.220
285,200
+0.18(+2.56%)
Jul 02, 2019
7.150
7.280
6.670
7.040
1,207,456
-0.07(-0.98%)
Jul 01, 2019
7.100
7.160
6.950
7.110
328,401
+0.15(+2.16%)
Jun 28, 2019
6.980
7.130
6.900
6.960
1,452,900
+0.06(+0.87%)
Jun 27, 2019
6.570
6.940
6.550
6.900
382,213
+0.39(+5.99%)
Jun 26, 2019
6.520
6.630
6.370
6.510
431,202
+0.02(+0.31%)
Jun 25, 2019
6.610
6.711
6.465
6.490
507,744
-0.12(-1.82%)
Jun 24, 2019
7.120
7.140
6.570
6.610
509,294
-0.54(-7.55%)
Jun 21, 2019
7.000
7.180
6.850
7.150
714,400
+0.16(+2.29%)
Jun 20, 2019
7.140
7.160
6.860
6.990
259,694
-0.03(-0.43%)
Jun 19, 2019
7.250
7.250
6.930
7.020
465,025
-0.19(-2.64%)
Jun 18, 2019
7.040
7.380
7.010
7.210
462,566
+0.20(+2.85%)
Jun 17, 2019
7.030
7.080
6.960
7.010
444,165
+0.01(+0.14%)
Jun 14, 2019
6.860
7.090
6.770
7.000
469,000
+0.13(+1.89%)
Jun 13, 2019
6.620
6.900
6.550
6.870
419,105
+0.33(+5.05%)
Jun 12, 2019
6.630
6.680
6.510
6.540
584,193
-0.12(-1.80%)
Jun 11, 2019
6.670
6.760
6.620
6.660
247,959
+0.00(+0.00%)
Jun 10, 2019
6.640
6.920
6.590
6.660
362,729
+0.02(+0.30%)
Jun 07, 2019
6.560
6.705
6.470
6.640
561,800
+0.08(+1.22%)
Jun 06, 2019
6.630
6.650
6.300
6.560
1,666,527
-0.12(-1.80%)
Jun 05, 2019
6.990
7.020
6.660
6.680
601,859
-0.32(-4.57%)
Jun 04, 2019
7.000
7.100
6.960
7.000
637,927
+0.16(+2.34%)
Jun 03, 2019
6.630
6.900
6.580
6.840
400,754
+0.18(+2.70%)
May 31, 2019
6.570
6.725
6.540
6.660
634,900
-0.01(-0.15%)
May 30, 2019
6.640
6.750
6.580
6.670
591,432
-0.02(-0.30%)
May 29, 2019
6.820
6.860
6.530
6.690
914,308
-0.20(-2.90%)
May 28, 2019
6.880
7.320
6.870
6.890
1,667,265
+0.04(+0.58%)
May 24, 2019
6.560
7.010
6.480
6.850
1,169,900
+0.33(+5.06%)
May 23, 2019
6.450
6.700
6.430
6.520
1,166,718
-0.10(-1.51%)
May 22, 2019
6.550
6.900
6.510
6.620
1,015,878
+0.02(+0.30%)
May 21, 2019
6.680
6.870
6.530
6.600
685,763
-0.02(-0.30%)
May 20, 2019
6.460
6.980
6.400
6.620
1,237,428
+0.11(+1.69%)
May 17, 2019
6.510
6.700
6.430
6.510
687,400
-0.10(-1.51%)
May 16, 2019
6.520
6.870
6.330
6.610
660,384
+0.08(+1.23%)
May 15, 2019
6.640
6.790
6.510
6.530
567,242
-0.18(-2.68%)
May 14, 2019
6.370
6.833
6.240
6.710
1,012,616
+0.34(+5.34%)
May 13, 2019
6.530
6.530
6.280
6.370
950,044
-0.29(-4.35%)
May 10, 2019
6.940
7.060
6.570
6.660
953,900
-0.30(-4.31%)
May 09, 2019
7.340
7.353
6.950
6.960
865,931
-0.50(-6.70%)
May 08, 2019
7.190
7.650
6.800
7.460
1,169,725
-0.39(-4.97%)
May 07, 2019
7.760
7.910
7.700
7.850
620,505
-0.06(-0.76%)
May 06, 2019
7.970
8.000
7.770
7.910
489,240
-0.19(-2.35%)
May 03, 2019
8.050
8.130
7.970
8.100
325,700
+0.11(+1.38%)
May 02, 2019
7.990
8.110
7.740
7.990
289,293
-0.06(-0.75%)
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
.