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
Alphatec Holdings
(NQ:
ATEC
)
10.29
+0.03 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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
4.850
4.930
4.485
4.530
1,046,510
-0.38(-7.74%)
Apr 29, 2020
4.680
4.980
4.430
4.910
675,796
+0.37(+8.15%)
Apr 28, 2020
4.110
4.690
4.030
4.540
989,957
+0.60(+15.23%)
Apr 27, 2020
3.870
4.200
3.800
3.940
767,639
+0.11(+2.87%)
Apr 24, 2020
3.810
3.845
3.660
3.830
344,900
+0.04(+1.06%)
Apr 23, 2020
3.790
3.930
3.760
3.790
341,371
+0.03(+0.80%)
Apr 22, 2020
3.590
3.840
3.500
3.760
561,839
+0.23(+6.52%)
Apr 21, 2020
3.450
3.610
3.380
3.530
463,352
-0.01(-0.28%)
Apr 20, 2020
3.550
3.660
3.460
3.540
608,897
-0.08(-2.34%)
Apr 17, 2020
3.810
3.823
3.540
3.625
569,800
+0.04(+1.26%)
Apr 16, 2020
3.800
3.860
3.530
3.580
663,341
-0.22(-5.79%)
Apr 15, 2020
3.830
4.018
3.760
3.800
557,376
-0.29(-7.09%)
Apr 14, 2020
4.050
4.320
4.030
4.090
651,874
+0.16(+4.07%)
Apr 13, 2020
3.980
4.010
3.600
3.930
488,912
-0.01(-0.25%)
Apr 09, 2020
4.180
4.180
3.780
3.940
656,700
-0.10(-2.48%)
Apr 08, 2020
3.640
4.105
3.570
4.040
829,463
+0.47(+13.17%)
Apr 07, 2020
3.740
3.740
3.400
3.570
718,680
-0.01(-0.28%)
Apr 06, 2020
3.400
3.620
3.300
3.580
524,112
+0.38(+11.87%)
Apr 03, 2020
3.200
3.280
3.080
3.200
481,000
-0.02(-0.62%)
Apr 02, 2020
3.100
3.340
3.100
3.220
476,105
+0.17(+5.57%)
Apr 01, 2020
3.230
3.400
3.020
3.050
447,236
-0.40(-11.59%)
Mar 31, 2020
3.570
3.690
3.320
3.450
743,018
-0.15(-4.17%)
Mar 30, 2020
3.640
3.730
3.500
3.600
503,602
-0.18(-4.76%)
Mar 27, 2020
3.650
3.780
3.300
3.780
1,405,200
+0.08(+2.16%)
Mar 26, 2020
3.160
3.720
3.080
3.700
1,289,167
+0.65(+21.31%)
Mar 25, 2020
2.870
3.245
2.710
3.050
1,502,066
+0.33(+12.13%)
Mar 24, 2020
2.550
3.000
2.520
2.720
1,262,840
+0.46(+20.35%)
Mar 23, 2020
2.380
2.480
2.190
2.260
917,152
-0.09(-3.83%)
Mar 20, 2020
2.510
2.750
2.320
2.350
1,128,400
-0.09(-3.69%)
Mar 19, 2020
2.340
2.720
2.310
2.440
1,167,717
+0.13(+5.63%)
Mar 18, 2020
2.820
2.940
2.300
2.310
1,289,147
-0.74(-24.26%)
Mar 17, 2020
3.460
3.500
2.890
3.050
1,545,963
-0.27(-8.13%)
Mar 16, 2020
3.510
3.740
3.200
3.320
1,431,895
-0.56(-14.43%)
Mar 13, 2020
3.840
3.978
3.740
3.880
1,177,800
+0.37(+10.54%)
Mar 12, 2020
3.750
3.960
3.440
3.510
1,715,276
-0.90(-20.41%)
Mar 11, 2020
4.720
4.820
4.305
4.410
860,446
-0.39(-8.12%)
Mar 10, 2020
5.210
5.250
4.750
4.800
888,393
-0.11(-2.24%)
Mar 09, 2020
5.100
5.200
4.740
4.910
1,014,552
-0.64(-11.53%)
Mar 06, 2020
5.800
5.880
5.360
5.550
869,400
-0.37(-6.25%)
Mar 05, 2020
5.960
6.350
5.855
5.920
575,876
-0.14(-2.31%)
Mar 04, 2020
6.020
6.170
5.840
6.060
396,641
+0.22(+3.77%)
Mar 03, 2020
6.370
6.580
5.800
5.840
671,254
-0.56(-8.75%)
Mar 02, 2020
6.010
6.770
6.010
6.400
1,024,329
+0.55(+9.40%)
Feb 28, 2020
5.150
6.140
4.350
5.850
947,200
-0.41(-6.55%)
Feb 27, 2020
6.000
6.360
5.580
6.260
836,916
+0.16(+2.62%)
Feb 26, 2020
6.220
6.350
6.020
6.100
262,002
-0.12(-1.93%)
Feb 25, 2020
6.580
6.649
6.200
6.220
382,899
-0.34(-5.18%)
Feb 24, 2020
6.490
6.612
6.430
6.560
180,311
-0.08(-1.20%)
Feb 21, 2020
6.660
6.680
6.510
6.640
153,900
-0.04(-0.52%)
Feb 20, 2020
6.800
6.825
6.510
6.675
290,310
-0.12(-1.84%)
Feb 19, 2020
6.730
6.930
6.726
6.800
239,383
+0.07(+1.04%)
Feb 18, 2020
6.820
6.977
6.680
6.730
169,421
-0.16(-2.32%)
Feb 14, 2020
6.400
6.970
6.340
6.890
388,500
+0.49(+7.66%)
Feb 13, 2020
6.480
6.540
6.380
6.400
316,268
-0.09(-1.39%)
Feb 12, 2020
6.600
6.611
6.450
6.490
185,438
-0.09(-1.37%)
Feb 11, 2020
6.660
6.660
6.510
6.580
282,130
-0.08(-1.20%)
Feb 10, 2020
6.700
6.750
6.630
6.660
315,909
-0.02(-0.30%)
Feb 07, 2020
6.700
6.860
6.600
6.680
379,900
-0.05(-0.74%)
Feb 06, 2020
6.650
6.790
6.500
6.730
288,110
+0.11(+1.66%)
Feb 05, 2020
7.020
7.020
6.600
6.620
285,690
-0.36(-5.16%)
Feb 04, 2020
7.000
7.080
6.900
6.980
267,443
+0.07(+1.01%)
Feb 03, 2020
6.990
7.160
6.870
6.910
323,766
-0.05(-0.72%)
Jan 31, 2020
6.930
7.150
6.690
6.960
314,000
-0.01(-0.14%)
Jan 30, 2020
6.710
7.120
6.700
6.970
419,969
+0.17(+2.50%)
Jan 29, 2020
6.450
6.830
6.210
6.800
608,394
+0.36(+5.59%)
Jan 28, 2020
6.300
6.560
6.300
6.440
371,200
+0.19(+3.04%)
Jan 27, 2020
6.300
6.350
6.090
6.250
841,920
-0.11(-1.73%)
Jan 24, 2020
6.770
6.860
6.280
6.360
674,000
-0.38(-5.64%)
Jan 23, 2020
6.790
7.070
6.650
6.740
470,781
+0.00(+0.00%)
Jan 22, 2020
6.910
7.930
6.720
6.740
672,287
-0.10(-1.46%)
Jan 21, 2020
7.370
7.480
6.760
6.840
428,151
-0.59(-7.94%)
Jan 17, 2020
7.500
7.570
7.360
7.430
353,500
-0.04(-0.54%)
Jan 16, 2020
7.350
7.580
7.250
7.470
1,156,845
+0.18(+2.47%)
Jan 15, 2020
7.460
7.930
7.080
7.290
1,069,695
-0.14(-1.88%)
Jan 14, 2020
7.390
7.540
7.130
7.430
730,132
+0.07(+1.02%)
Jan 13, 2020
6.850
7.590
6.740
7.355
806,065
+0.89(+13.68%)
Jan 10, 2020
6.680
6.718
6.470
6.470
221,600
-0.18(-2.71%)
Jan 09, 2020
6.840
6.840
6.570
6.650
232,807
-0.09(-1.34%)
Jan 08, 2020
6.750
6.890
6.650
6.740
195,800
-0.02(-0.30%)
Jan 07, 2020
6.820
6.960
6.685
6.760
173,459
-0.09(-1.31%)
Jan 06, 2020
6.760
7.000
6.630
6.850
167,207
+0.03(+0.44%)
Jan 03, 2020
6.900
6.970
6.740
6.820
223,500
-0.15(-2.15%)
Jan 02, 2020
7.130
7.170
6.730
6.970
462,168
-0.12(-1.76%)
Dec 31, 2019
7.020
7.150
6.820
7.095
808,100
+0.04(+0.64%)
Dec 30, 2019
7.090
7.220
6.950
7.050
548,155
-0.04(-0.56%)
Dec 27, 2019
7.350
7.350
7.050
7.090
210,300
-0.18(-2.48%)
Dec 26, 2019
7.130
7.350
7.110
7.270
163,081
+0.16(+2.25%)
Dec 24, 2019
7.180
7.240
6.960
7.110
136,100
+0.06(+0.85%)
Dec 23, 2019
7.020
7.140
6.910
7.050
141,574
+0.03(+0.43%)
Dec 20, 2019
7.210
7.250
6.960
7.020
275,400
-0.19(-2.64%)
Dec 19, 2019
7.540
7.600
7.095
7.210
275,034
-0.24(-3.22%)
Dec 18, 2019
7.690
7.750
7.240
7.450
407,603
-0.20(-2.61%)
Dec 17, 2019
7.060
7.710
7.060
7.650
687,018
+0.74(+10.71%)
Dec 16, 2019
6.570
6.980
6.530
6.910
250,460
+0.34(+5.18%)
Dec 13, 2019
6.560
6.615
6.500
6.570
136,900
+0.01(+0.15%)
Dec 12, 2019
6.480
6.600
6.370
6.560
309,495
+0.05(+0.77%)
Dec 11, 2019
6.580
6.601
6.460
6.510
220,391
-0.06(-0.91%)
Dec 10, 2019
6.600
6.710
6.450
6.570
305,396
-0.03(-0.45%)
Dec 09, 2019
6.730
6.790
6.560
6.600
269,570
-0.12(-1.79%)
Dec 06, 2019
6.890
6.930
6.680
6.720
248,000
-0.16(-2.25%)
Dec 05, 2019
6.900
6.980
6.830
6.875
213,734
-0.01(-0.22%)
Dec 04, 2019
6.910
6.960
6.810
6.890
226,338
+0.01(+0.15%)
Dec 03, 2019
6.770
7.040
6.740
6.880
585,014
+0.03(+0.44%)
Dec 02, 2019
7.000
7.040
6.810
6.850
298,243
-0.20(-2.84%)
Nov 29, 2019
7.080
7.157
6.950
7.050
123,800
-0.18(-2.49%)
Nov 27, 2019
7.100
7.240
6.930
7.230
184,400
+0.15(+2.12%)
Nov 26, 2019
7.070
7.140
6.680
7.080
254,506
-0.02(-0.28%)
Nov 25, 2019
7.310
7.490
7.070
7.100
377,880
-0.18(-2.47%)
Nov 22, 2019
7.210
7.330
7.162
7.280
232,300
+0.11(+1.53%)
Nov 21, 2019
7.530
7.580
7.130
7.170
263,192
-0.36(-4.78%)
Nov 20, 2019
7.260
7.550
7.200
7.530
473,217
+0.25(+3.43%)
Nov 19, 2019
7.370
7.680
7.260
7.280
449,792
-0.09(-1.22%)
Nov 18, 2019
7.200
7.460
7.090
7.370
439,826
+0.19(+2.65%)
Nov 15, 2019
6.970
7.220
6.900
7.180
353,500
+0.26(+3.76%)
Nov 14, 2019
6.750
7.060
6.750
6.920
267,280
-0.05(-0.72%)
Nov 13, 2019
7.050
7.050
6.760
6.970
204,644
+0.11(+1.60%)
Nov 12, 2019
6.560
6.880
6.560
6.860
307,466
+0.31(+4.73%)
Nov 11, 2019
6.580
6.730
6.440
6.550
331,352
-0.19(-2.82%)
Nov 08, 2019
6.870
6.980
6.710
6.740
359,400
-0.13(-1.89%)
Nov 07, 2019
6.870
7.060
6.800
6.870
420,016
+0.03(+0.44%)
Nov 06, 2019
7.000
7.170
6.800
6.840
394,121
-0.21(-2.98%)
Nov 05, 2019
7.020
7.240
6.817
7.050
524,306
+0.12(+1.73%)
Nov 04, 2019
6.830
7.140
6.730
6.930
970,405
+0.22(+3.28%)
Nov 01, 2019
6.800
7.060
6.590
6.710
598,800
-0.17(-2.47%)
Oct 31, 2019
6.240
6.950
6.090
6.880
1,409,843
+0.69(+11.15%)
Oct 30, 2019
6.020
6.470
5.960
6.190
644,076
+0.22(+3.69%)
Oct 29, 2019
5.840
5.990
5.760
5.970
354,674
+0.17(+2.93%)
Oct 28, 2019
5.750
5.920
5.750
5.800
373,776
+0.04(+0.69%)
Oct 25, 2019
5.740
5.890
5.710
5.760
250,200
-0.01(-0.17%)
Oct 24, 2019
5.890
5.967
5.670
5.770
156,574
-0.12(-2.04%)
Oct 23, 2019
5.700
6.000
5.650
5.890
654,784
+0.19(+3.33%)
Oct 22, 2019
5.440
5.765
5.440
5.700
362,473
+0.21(+3.83%)
Oct 21, 2019
5.440
5.600
5.400
5.490
210,994
+0.11(+2.04%)
Oct 18, 2019
5.520
5.600
5.280
5.380
272,500
-0.10(-1.82%)
Oct 17, 2019
5.380
5.530
5.350
5.480
156,750
+0.11(+2.05%)
Oct 16, 2019
5.230
5.490
5.170
5.370
164,705
+0.11(+2.09%)
Oct 15, 2019
5.170
5.450
5.100
5.260
225,894
+0.08(+1.54%)
Oct 14, 2019
5.060
5.210
5.010
5.180
314,253
+0.13(+2.57%)
Oct 11, 2019
5.000
5.220
4.960
5.050
290,700
+0.08(+1.51%)
Oct 10, 2019
4.730
5.030
4.730
4.975
261,596
+0.15(+3.22%)
Oct 09, 2019
4.800
4.890
4.580
4.820
363,233
+0.05(+1.05%)
Oct 08, 2019
4.810
4.810
4.630
4.770
339,131
-0.02(-0.42%)
Oct 07, 2019
4.960
4.969
4.750
4.790
223,011
-0.17(-3.43%)
Oct 04, 2019
4.990
5.220
4.830
4.960
184,800
-0.02(-0.40%)
Oct 03, 2019
4.860
4.980
4.780
4.980
239,480
+0.12(+2.47%)
Oct 02, 2019
4.880
4.880
4.760
4.860
249,174
-0.03(-0.61%)
Oct 01, 2019
5.030
5.120
4.830
4.890
361,354
-0.13(-2.59%)
Sep 30, 2019
5.130
5.200
5.000
5.020
403,883
-0.11(-2.14%)
Sep 27, 2019
5.270
5.270
5.000
5.130
220,800
-0.02(-0.39%)
Sep 26, 2019
5.300
5.320
5.080
5.150
233,860
-0.16(-3.01%)
Sep 25, 2019
5.520
5.520
5.240
5.310
285,452
-0.18(-3.28%)
Sep 24, 2019
5.710
5.810
5.350
5.490
392,175
-0.21(-3.68%)
Sep 23, 2019
5.650
5.780
5.480
5.700
510,605
+0.04(+0.71%)
Sep 20, 2019
5.860
5.970
5.610
5.660
1,451,500
-0.22(-3.74%)
Sep 19, 2019
5.730
5.950
5.700
5.880
448,372
+0.17(+2.98%)
Sep 18, 2019
5.530
5.840
5.480
5.710
385,774
+0.19(+3.44%)
Sep 17, 2019
5.690
5.810
5.470
5.520
186,349
-0.15(-2.65%)
Sep 16, 2019
5.580
5.830
5.480
5.670
331,473
+0.07(+1.25%)
Sep 13, 2019
5.360
5.670
5.360
5.600
376,400
+0.27(+5.07%)
Sep 12, 2019
5.170
5.370
5.150
5.330
218,554
+0.17(+3.29%)
Sep 11, 2019
5.150
5.330
5.090
5.160
250,811
+0.01(+0.19%)
Sep 10, 2019
5.100
5.280
5.030
5.150
362,128
+0.03(+0.59%)
Sep 09, 2019
5.200
5.280
5.070
5.120
223,473
-0.08(-1.54%)
Sep 06, 2019
5.290
5.340
5.170
5.200
110,500
-0.09(-1.70%)
Sep 05, 2019
5.090
5.340
5.031
5.290
241,123
+0.24(+4.75%)
Sep 04, 2019
5.080
5.160
5.000
5.050
238,905
+0.03(+0.60%)
Sep 03, 2019
5.160
5.270
4.900
5.020
333,594
-0.21(-4.02%)
Aug 30, 2019
5.300
5.300
5.100
5.230
260,600
+0.03(+0.58%)
Aug 29, 2019
5.400
5.400
5.150
5.200
319,869
-0.16(-2.99%)
Aug 28, 2019
5.410
5.629
5.310
5.360
864,807
+0.09(+1.71%)
Aug 27, 2019
5.510
5.690
5.160
5.270
648,564
-0.13(-2.41%)
Aug 26, 2019
5.810
5.860
5.380
5.400
662,067
-0.42(-7.22%)
Aug 23, 2019
5.900
6.000
5.790
5.820
499,000
-0.08(-1.36%)
Aug 22, 2019
5.990
6.020
5.820
5.900
263,792
-0.09(-1.50%)
Aug 21, 2019
6.160
6.200
5.890
5.990
296,004
-0.14(-2.28%)
Aug 20, 2019
6.200
6.220
6.010
6.130
422,509
-0.07(-1.13%)
Aug 19, 2019
6.060
6.290
6.020
6.200
433,320
+0.19(+3.16%)
Aug 16, 2019
5.730
6.110
5.730
6.010
467,900
+0.28(+4.89%)
Aug 15, 2019
5.930
6.020
5.400
5.730
514,505
-0.19(-3.21%)
Aug 14, 2019
6.190
6.190
5.900
5.920
464,915
-0.24(-3.90%)
Aug 13, 2019
6.210
6.350
5.910
6.160
809,233
-0.06(-0.96%)
Aug 12, 2019
5.870
6.250
5.730
6.220
822,737
+0.35(+5.96%)
Aug 09, 2019
5.760
6.000
5.660
5.870
1,850,400
+0.07(+1.21%)
Aug 08, 2019
5.460
5.960
5.450
5.800
994,944
+0.37(+6.81%)
Aug 07, 2019
5.170
5.500
5.120
5.430
835,065
+0.23(+4.42%)
Aug 06, 2019
5.340
5.470
5.090
5.200
705,471
+0.02(+0.39%)
Aug 05, 2019
4.990
5.300
4.750
5.180
944,317
+0.38(+7.92%)
Aug 02, 2019
4.840
4.890
4.660
4.800
284,600
+0.03(+0.63%)
Aug 01, 2019
4.740
4.930
4.700
4.770
451,921
+0.07(+1.49%)
Jul 31, 2019
4.810
5.050
4.620
4.700
3,105,752
+0.10(+2.17%)
Jul 30, 2019
4.940
5.200
4.600
4.600
502,820
-0.40(-8.00%)
Jul 29, 2019
5.240
5.289
4.880
5.000
402,525
-0.17(-3.29%)
Jul 26, 2019
5.120
5.460
5.120
5.170
700,600
+0.13(+2.58%)
Jul 25, 2019
4.750
5.240
4.510
5.040
1,408,175
+0.44(+9.57%)
Jul 24, 2019
4.630
4.720
4.430
4.600
258,992
-0.01(-0.22%)
Jul 23, 2019
4.650
4.687
4.520
4.610
145,984
+0.01(+0.22%)
Jul 22, 2019
4.570
4.630
4.400
4.600
211,307
+0.11(+2.45%)
Jul 19, 2019
4.610
4.670
4.460
4.490
278,600
-0.15(-3.23%)
Jul 18, 2019
4.700
4.950
4.610
4.640
356,447
-0.05(-1.07%)
Jul 17, 2019
4.560
4.720
4.300
4.690
422,552
+0.40(+9.32%)
Jul 16, 2019
4.460
4.460
4.060
4.290
443,670
-0.15(-3.38%)
Jul 15, 2019
4.420
4.520
4.360
4.440
151,624
+0.09(+2.07%)
Jul 12, 2019
4.480
4.500
4.310
4.350
180,200
-0.10(-2.25%)
Jul 11, 2019
4.580
4.580
4.400
4.450
123,290
-0.10(-2.20%)
Jul 10, 2019
4.640
4.640
4.480
4.550
258,193
-0.04(-0.87%)
Jul 09, 2019
4.420
4.620
4.400
4.590
245,352
+0.18(+4.08%)
Jul 08, 2019
4.310
4.580
4.270
4.410
377,705
+0.14(+3.28%)
Jul 05, 2019
4.670
4.790
4.210
4.270
357,600
-0.40(-8.57%)
Jul 03, 2019
4.710
4.710
4.610
4.670
75,900
+0.02(+0.43%)
Jul 02, 2019
4.650
4.680
4.540
4.650
201,017
+0.10(+2.20%)
Jul 01, 2019
4.680
4.840
4.530
4.550
656,107
+0.01(+0.22%)
Jun 28, 2019
4.380
4.650
4.330
4.540
3,255,200
+0.21(+4.85%)
Jun 27, 2019
4.300
4.360
4.210
4.330
360,130
+0.04(+0.93%)
Jun 26, 2019
4.600
4.600
4.100
4.290
162,391
+0.22(+5.41%)
Jun 25, 2019
4.220
4.380
4.040
4.070
292,956
-0.15(-3.55%)
Jun 24, 2019
4.360
4.380
4.220
4.220
128,692
-0.15(-3.43%)
Jun 21, 2019
4.400
4.430
4.210
4.370
103,700
-0.01(-0.23%)
Jun 20, 2019
4.440
4.490
4.150
4.380
189,130
-0.01(-0.23%)
Jun 19, 2019
4.420
4.480
4.390
4.390
97,868
+0.00(+0.00%)
Jun 18, 2019
4.600
4.600
4.360
4.390
276,689
-0.19(-4.15%)
Jun 17, 2019
4.740
4.760
4.520
4.580
218,074
-0.14(-2.97%)
Jun 14, 2019
4.800
4.805
4.501
4.720
228,600
-0.05(-1.05%)
Jun 13, 2019
4.580
4.850
4.495
4.770
481,425
+0.20(+4.38%)
Jun 12, 2019
4.470
4.640
4.460
4.570
189,721
+0.11(+2.47%)
Jun 11, 2019
4.590
4.614
4.320
4.460
191,586
-0.12(-2.62%)
Jun 10, 2019
4.230
4.710
4.180
4.580
336,506
+0.37(+8.79%)
Jun 07, 2019
4.100
4.290
4.080
4.210
226,000
+0.14(+3.44%)
Jun 06, 2019
4.090
4.390
4.058
4.070
217,610
-0.03(-0.73%)
Jun 05, 2019
3.980
4.200
3.930
4.100
169,564
+0.17(+4.33%)
Jun 04, 2019
3.720
3.990
3.720
3.930
117,588
+0.21(+5.65%)
Jun 03, 2019
3.950
4.030
3.700
3.720
107,953
-0.22(-5.58%)
May 31, 2019
3.910
3.980
3.810
3.940
111,900
-0.01(-0.25%)
May 30, 2019
3.900
3.980
3.880
3.950
154,839
+0.08(+2.07%)
May 29, 2019
3.940
4.070
3.820
3.870
95,465
-0.07(-1.78%)
May 28, 2019
4.080
4.110
3.930
3.940
64,381
-0.13(-3.19%)
May 24, 2019
3.920
4.150
3.920
4.070
154,200
+0.17(+4.36%)
May 23, 2019
3.810
3.929
3.600
3.900
314,221
+0.02(+0.52%)
May 22, 2019
3.990
4.070
3.830
3.880
327,304
-0.21(-5.13%)
May 21, 2019
4.210
4.240
4.060
4.090
114,618
-0.13(-3.08%)
May 20, 2019
4.150
4.380
4.108
4.220
256,978
+0.07(+1.69%)
May 17, 2019
4.450
4.500
4.090
4.150
406,000
-0.29(-6.53%)
May 16, 2019
4.750
4.770
4.250
4.440
671,816
-0.25(-5.33%)
May 15, 2019
4.450
4.793
4.370
4.690
760,453
+0.21(+4.69%)
May 14, 2019
4.150
4.490
3.960
4.480
1,037,986
+0.36(+8.74%)
May 13, 2019
4.000
4.150
3.770
4.120
456,660
+0.04(+0.98%)
May 10, 2019
3.850
4.140
3.658
4.080
644,900
+0.29(+7.65%)
May 09, 2019
3.900
3.960
3.640
3.790
324,745
-0.08(-2.07%)
May 08, 2019
3.770
3.950
3.670
3.870
273,849
+0.14(+3.75%)
May 07, 2019
3.650
3.840
3.530
3.730
202,796
+0.11(+3.04%)
May 06, 2019
3.740
3.760
3.540
3.620
202,913
-0.14(-3.72%)
May 03, 2019
3.570
3.840
3.520
3.760
165,300
+0.19(+5.47%)
May 02, 2019
3.980
4.000
3.420
3.565
432,181
-0.38(-9.52%)
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
.