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
Avid Tech Inc
(NQ:
AVID
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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, 2021
21.93
22.79
21.88
22.74
451,200
+0.39(+1.74%)
Apr 29, 2021
22.18
22.46
21.59
22.35
304,416
+0.40(+1.82%)
Apr 28, 2021
21.62
22.09
21.35
21.95
169,416
+0.31(+1.43%)
Apr 27, 2021
22.01
22.09
21.50
21.64
214,615
-0.27(-1.23%)
Apr 26, 2021
21.36
21.95
21.25
21.91
177,099
+0.68(+3.20%)
Apr 23, 2021
20.25
21.40
20.12
21.23
252,800
+1.03(+5.10%)
Apr 22, 2021
20.25
20.67
19.69
20.20
272,384
+0.02(+0.10%)
Apr 21, 2021
19.52
20.32
19.52
20.18
243,158
+0.66(+3.38%)
Apr 20, 2021
20.51
20.85
19.28
19.52
456,250
-1.16(-5.61%)
Apr 19, 2021
22.20
22.27
20.50
20.68
762,383
-1.66(-7.43%)
Apr 16, 2021
22.47
22.97
22.15
22.34
288,100
-0.13(-0.58%)
Apr 15, 2021
22.61
22.84
22.08
22.47
370,089
-0.15(-0.66%)
Apr 14, 2021
23.34
23.55
22.55
22.62
405,770
-0.56(-2.42%)
Apr 13, 2021
22.47
23.24
21.77
23.18
398,150
+0.82(+3.67%)
Apr 12, 2021
22.21
23.00
21.74
22.36
844,724
+0.15(+0.68%)
Apr 09, 2021
21.47
22.23
20.82
22.21
261,600
+0.67(+3.11%)
Apr 08, 2021
21.64
21.89
21.27
21.54
260,009
-0.04(-0.19%)
Apr 07, 2021
21.60
22.33
21.40
21.58
320,897
-0.18(-0.83%)
Apr 06, 2021
21.88
22.25
21.64
21.76
225,682
-0.25(-1.14%)
Apr 05, 2021
21.82
22.12
21.33
22.01
275,886
+0.37(+1.71%)
Apr 01, 2021
21.34
21.93
21.19
21.64
327,700
+0.53(+2.51%)
Mar 31, 2021
20.00
21.44
19.98
21.11
471,575
+1.31(+6.62%)
Mar 30, 2021
19.36
19.89
18.73
19.80
198,452
+0.56(+2.91%)
Mar 29, 2021
20.00
20.48
19.05
19.24
295,448
-0.92(-4.56%)
Mar 26, 2021
19.66
20.21
19.33
20.16
239,300
+0.63(+3.23%)
Mar 25, 2021
18.07
19.74
18.07
19.53
400,096
+0.76(+4.05%)
Mar 24, 2021
20.17
20.25
18.68
18.77
397,246
-0.96(-4.87%)
Mar 23, 2021
20.02
21.32
19.49
19.73
534,020
-0.38(-1.89%)
Mar 22, 2021
20.05
20.63
19.63
20.11
410,560
+0.06(+0.30%)
Mar 19, 2021
20.40
20.50
19.60
20.05
647,500
-0.19(-0.94%)
Mar 18, 2021
21.08
21.08
19.91
20.24
309,145
-1.20(-5.60%)
Mar 17, 2021
20.95
21.64
18.76
21.44
881,109
-0.20(-0.92%)
Mar 16, 2021
22.00
22.98
21.38
21.64
666,761
-0.11(-0.51%)
Mar 15, 2021
21.03
22.03
20.23
21.75
1,125,186
+0.64(+3.03%)
Mar 12, 2021
20.00
21.19
19.51
21.11
416,400
-0.08(-0.38%)
Mar 11, 2021
19.60
21.43
19.44
21.19
516,062
+1.92(+9.96%)
Mar 10, 2021
19.98
20.96
18.90
19.27
995,489
-1.15(-5.63%)
Mar 09, 2021
19.43
20.62
19.40
20.42
436,698
+1.45(+7.64%)
Mar 08, 2021
19.40
19.68
18.72
18.97
352,193
-0.25(-1.30%)
Mar 05, 2021
18.91
19.46
17.79
19.22
513,400
+0.40(+2.13%)
Mar 04, 2021
19.73
20.13
18.46
18.82
541,654
-1.14(-5.71%)
Mar 03, 2021
20.76
21.29
19.59
19.96
380,662
-0.22(-1.09%)
Mar 02, 2021
20.74
20.96
20.01
20.18
193,239
-0.65(-3.12%)
Mar 01, 2021
19.57
20.90
19.27
20.83
433,459
+1.44(+7.43%)
Feb 26, 2021
19.03
20.01
18.83
19.39
342,100
-0.11(-0.56%)
Feb 25, 2021
20.21
20.81
19.22
19.50
415,153
-0.98(-4.79%)
Feb 24, 2021
20.53
20.93
20.34
20.48
305,845
+0.02(+0.10%)
Feb 23, 2021
20.61
21.04
19.26
20.46
564,851
-0.98(-4.57%)
Feb 22, 2021
21.84
22.63
21.29
21.44
342,497
-0.88(-3.94%)
Feb 19, 2021
22.41
22.88
21.50
22.32
445,200
+0.59(+2.72%)
Feb 18, 2021
21.23
22.06
21.03
21.73
379,159
-0.39(-1.76%)
Feb 17, 2021
22.53
22.64
21.70
22.12
401,619
-0.70(-3.07%)
Feb 16, 2021
23.58
23.91
22.58
22.82
490,204
-0.68(-2.89%)
Feb 12, 2021
24.13
24.13
22.92
23.50
559,600
-0.44(-1.84%)
Feb 11, 2021
22.72
24.47
21.81
23.94
1,459,524
+1.22(+5.37%)
Feb 10, 2021
23.80
24.07
22.60
22.72
640,521
-0.95(-4.01%)
Feb 09, 2021
23.99
24.07
22.68
23.67
593,681
+0.54(+2.33%)
Feb 08, 2021
20.95
23.40
20.95
23.13
937,358
+2.22(+10.62%)
Feb 05, 2021
21.02
21.85
20.63
20.91
1,097,900
+0.06(+0.29%)
Feb 04, 2021
21.27
21.46
19.83
20.85
648,223
-0.09(-0.43%)
Feb 03, 2021
19.25
21.08
19.24
20.94
2,131,238
+1.92(+10.09%)
Feb 02, 2021
18.42
19.20
17.93
19.02
656,892
+0.94(+5.20%)
Feb 01, 2021
17.25
18.29
17.01
18.08
402,161
+1.04(+6.10%)
Jan 29, 2021
17.40
18.09
17.02
17.04
375,300
-0.55(-3.13%)
Jan 28, 2021
17.83
17.99
17.00
17.59
383,688
-0.31(-1.73%)
Jan 27, 2021
18.59
19.25
17.66
17.90
566,834
-1.23(-6.43%)
Jan 26, 2021
19.05
19.20
18.58
19.13
596,699
+0.15(+0.79%)
Jan 25, 2021
18.59
19.25
18.20
18.98
618,236
+0.63(+3.43%)
Jan 22, 2021
17.75
18.43
17.60
18.35
877,000
+0.65(+3.67%)
Jan 21, 2021
17.62
17.78
16.90
17.70
382,991
+0.33(+1.90%)
Jan 20, 2021
16.80
17.95
16.80
17.37
438,626
+0.57(+3.39%)
Jan 19, 2021
16.66
17.08
16.43
16.80
409,983
+0.53(+3.26%)
Jan 15, 2021
16.58
16.76
15.93
16.27
287,300
-0.31(-1.87%)
Jan 14, 2021
16.36
17.00
16.33
16.58
340,057
+0.28(+1.75%)
Jan 13, 2021
16.55
16.58
16.10
16.30
292,981
-0.26(-1.60%)
Jan 12, 2021
16.80
16.89
16.39
16.56
188,963
-0.23(-1.37%)
Jan 11, 2021
16.01
16.91
16.00
16.79
260,758
+0.34(+2.07%)
Jan 08, 2021
17.31
17.44
16.26
16.45
302,600
-0.40(-2.37%)
Jan 07, 2021
16.81
17.45
16.60
16.85
787,859
+0.19(+1.14%)
Jan 06, 2021
15.25
16.70
15.24
16.66
748,403
+1.84(+12.42%)
Jan 05, 2021
14.71
14.88
14.23
14.82
428,500
+0.24(+1.65%)
Jan 04, 2021
16.07
16.42
14.30
14.58
983,304
-1.29(-8.13%)
Dec 31, 2020
15.87
15.87
15.87
320,316
+1.76(+12.47%)
Dec 30, 2020
13.69
14.17
13.66
14.11
320,316
+0.49(+3.60%)
Dec 29, 2020
13.73
13.97
13.49
13.62
252,875
-0.14(-1.02%)
Dec 28, 2020
13.77
14.13
13.70
13.76
250,060
-0.01(-0.07%)
Dec 24, 2020
13.90
13.99
13.72
13.77
128,900
-0.03(-0.22%)
Dec 23, 2020
14.22
14.34
13.75
13.80
314,680
-0.30(-2.13%)
Dec 22, 2020
14.04
14.44
13.91
14.10
221,726
+0.10(+0.71%)
Dec 21, 2020
13.80
14.02
13.60
14.00
273,716
-0.16(-1.13%)
Dec 18, 2020
14.26
14.33
13.90
14.16
699,400
-0.13(-0.91%)
Dec 17, 2020
13.91
14.57
13.91
14.29
340,888
+0.42(+3.03%)
Dec 16, 2020
14.09
14.33
13.84
13.87
226,732
-0.16(-1.14%)
Dec 15, 2020
14.08
14.54
13.99
14.03
358,935
+0.12(+0.86%)
Dec 14, 2020
13.76
14.17
13.76
13.91
286,055
+0.27(+1.98%)
Dec 11, 2020
13.16
13.71
13.16
13.64
209,900
+0.17(+1.26%)
Dec 10, 2020
12.99
13.65
12.91
13.47
221,883
+0.28(+2.12%)
Dec 09, 2020
13.54
13.65
12.95
13.19
345,857
-0.32(-2.37%)
Dec 08, 2020
14.00
14.01
13.45
13.51
391,359
-0.49(-3.50%)
Dec 07, 2020
13.39
14.38
13.39
14.00
702,379
+0.08(+0.57%)
Dec 04, 2020
12.35
14.09
12.18
13.92
843,000
+1.84(+15.23%)
Dec 03, 2020
12.14
12.15
11.82
12.08
549,455
+0.01(+0.08%)
Dec 02, 2020
11.88
12.10
11.64
12.07
242,174
+0.19(+1.60%)
Dec 01, 2020
12.34
12.34
11.85
11.88
199,641
-0.27(-2.22%)
Nov 30, 2020
12.25
12.27
11.86
12.15
458,946
-0.19(-1.54%)
Nov 27, 2020
12.13
12.48
12.12
12.34
185,600
+0.26(+2.15%)
Nov 25, 2020
11.74
12.23
11.58
12.08
301,200
+0.22(+1.85%)
Nov 24, 2020
12.22
12.22
11.78
11.86
335,850
-0.21(-1.74%)
Nov 23, 2020
12.34
12.39
12.07
12.07
312,761
-0.22(-1.79%)
Nov 20, 2020
12.09
12.42
12.09
12.29
444,600
+0.07(+0.57%)
Nov 19, 2020
12.13
12.24
11.85
12.22
309,165
+0.02(+0.16%)
Nov 18, 2020
12.05
12.43
11.85
12.20
542,220
+0.19(+1.58%)
Nov 17, 2020
11.55
12.07
11.36
12.01
564,390
+0.51(+4.43%)
Nov 16, 2020
11.26
11.51
11.06
11.50
509,075
+0.44(+3.93%)
Nov 13, 2020
10.64
11.27
10.54
11.06
754,100
+0.50(+4.78%)
Nov 12, 2020
10.54
10.78
10.50
10.56
191,498
-0.02(-0.19%)
Nov 11, 2020
10.76
10.76
10.39
10.58
352,535
-0.15(-1.40%)
Nov 10, 2020
10.74
10.95
10.45
10.73
693,934
+0.30(+2.88%)
Nov 09, 2020
10.05
10.77
9.960
10.43
681,015
+0.76(+7.86%)
Nov 06, 2020
9.890
9.950
9.660
9.670
198,700
-0.19(-1.93%)
Nov 05, 2020
9.510
10.21
9.510
9.860
451,663
+0.32(+3.35%)
Nov 04, 2020
9.390
9.810
9.370
9.540
492,314
+0.07(+0.74%)
Nov 03, 2020
8.990
9.620
8.950
9.470
730,755
+0.66(+7.49%)
Nov 02, 2020
9.310
9.350
8.740
8.810
986,345
-0.51(-5.47%)
Oct 30, 2020
9.310
9.690
8.982
9.320
891,400
-0.12(-1.27%)
Oct 29, 2020
9.470
9.620
9.120
9.440
2,274,207
+1.08(+12.92%)
Oct 28, 2020
8.470
8.550
8.210
8.360
355,373
-0.36(-4.13%)
Oct 27, 2020
9.020
9.020
8.630
8.720
240,604
-0.31(-3.43%)
Oct 26, 2020
9.270
9.500
8.930
9.030
703,473
-0.32(-3.42%)
Oct 23, 2020
8.920
9.430
8.900
9.350
1,355,500
+0.45(+5.06%)
Oct 22, 2020
8.750
8.925
8.711
8.900
265,534
+0.14(+1.60%)
Oct 21, 2020
8.690
8.840
8.570
8.760
153,446
+0.08(+0.92%)
Oct 20, 2020
8.600
8.840
8.560
8.680
259,969
+0.08(+0.93%)
Oct 19, 2020
8.960
8.990
8.570
8.600
383,677
-0.22(-2.49%)
Oct 16, 2020
8.810
8.980
8.750
8.820
259,500
-0.03(-0.34%)
Oct 15, 2020
8.710
8.870
8.510
8.850
233,264
+0.07(+0.80%)
Oct 14, 2020
8.880
8.880
8.760
8.780
165,549
-0.08(-0.90%)
Oct 13, 2020
8.910
8.980
8.820
8.860
296,171
-0.11(-1.23%)
Oct 12, 2020
8.870
9.050
8.760
8.970
302,323
+0.06(+0.67%)
Oct 09, 2020
9.050
9.170
8.850
8.910
323,100
-0.13(-1.44%)
Oct 08, 2020
8.900
9.150
8.870
9.040
412,896
+0.28(+3.20%)
Oct 07, 2020
8.700
8.870
8.620
8.760
205,771
+0.23(+2.70%)
Oct 06, 2020
8.730
8.920
8.530
8.530
434,115
-0.07(-0.81%)
Oct 05, 2020
8.460
8.700
8.450
8.600
462,627
+0.24(+2.87%)
Oct 02, 2020
8.200
8.440
8.049
8.360
346,300
+0.00(+0.00%)
Oct 01, 2020
8.610
8.660
8.350
8.360
423,504
-0.20(-2.34%)
Sep 30, 2020
8.810
8.925
8.495
8.560
579,029
-0.25(-2.84%)
Sep 29, 2020
8.450
8.940
8.430
8.810
668,227
+0.36(+4.26%)
Sep 28, 2020
8.300
8.537
8.280
8.450
610,043
+0.23(+2.80%)
Sep 25, 2020
7.750
8.260
7.750
8.220
435,600
+0.47(+6.06%)
Sep 24, 2020
7.750
7.930
7.580
7.750
325,077
-0.05(-0.64%)
Sep 23, 2020
8.150
8.320
7.790
7.800
305,479
-0.38(-4.65%)
Sep 22, 2020
8.090
8.230
7.890
8.180
367,326
+0.15(+1.87%)
Sep 21, 2020
7.820
8.070
7.700
8.030
285,876
+0.06(+0.75%)
Sep 18, 2020
8.090
8.185
7.930
7.970
566,600
-0.02(-0.25%)
Sep 17, 2020
7.900
8.140
7.700
7.990
413,822
+0.01(+0.13%)
Sep 16, 2020
8.190
8.470
7.950
7.980
418,491
-0.13(-1.60%)
Sep 15, 2020
8.190
8.230
8.010
8.110
574,096
+0.00(+0.00%)
Sep 14, 2020
7.570
8.190
7.530
8.110
492,816
+0.60(+7.99%)
Sep 11, 2020
7.530
7.660
7.340
7.510
276,700
-0.02(-0.27%)
Sep 10, 2020
7.550
7.585
7.350
7.530
298,174
+0.02(+0.27%)
Sep 09, 2020
7.550
7.590
7.350
7.510
252,594
+0.06(+0.81%)
Sep 08, 2020
7.430
7.533
7.310
7.450
260,837
-0.15(-1.97%)
Sep 04, 2020
7.670
7.700
7.233
7.600
370,700
+0.00(+0.00%)
Sep 03, 2020
7.870
7.930
7.390
7.600
402,076
-0.25(-3.18%)
Sep 02, 2020
8.110
8.240
7.760
7.850
346,217
-0.31(-3.80%)
Sep 01, 2020
8.170
8.170
7.950
8.160
221,553
+0.06(+0.74%)
Aug 31, 2020
8.200
8.210
7.880
8.100
300,790
-0.10(-1.22%)
Aug 28, 2020
8.050
8.240
8.010
8.200
296,700
+0.22(+2.76%)
Aug 27, 2020
7.980
8.168
7.940
7.980
274,880
+0.03(+0.38%)
Aug 26, 2020
8.120
8.220
7.630
7.950
505,635
-0.21(-2.57%)
Aug 25, 2020
8.080
8.170
7.965
8.160
349,879
+0.10(+1.24%)
Aug 24, 2020
7.840
8.090
7.820
8.060
578,740
+0.32(+4.13%)
Aug 21, 2020
7.650
7.775
7.360
7.740
591,400
+0.03(+0.39%)
Aug 20, 2020
8.290
8.331
7.620
7.710
1,003,185
-0.63(-7.55%)
Aug 19, 2020
8.320
8.510
8.060
8.340
709,014
+0.19(+2.33%)
Aug 18, 2020
8.210
8.360
8.110
8.150
355,696
-0.12(-1.45%)
Aug 17, 2020
8.420
8.450
8.240
8.270
296,461
-0.06(-0.72%)
Aug 14, 2020
8.500
8.550
8.250
8.330
396,600
-0.13(-1.54%)
Aug 13, 2020
8.540
8.580
8.360
8.460
283,484
-0.08(-0.94%)
Aug 12, 2020
8.590
8.610
8.260
8.540
314,510
+0.07(+0.83%)
Aug 11, 2020
8.790
8.910
8.440
8.470
304,623
-0.32(-3.64%)
Aug 10, 2020
8.950
9.120
8.690
8.790
423,981
-0.15(-1.68%)
Aug 07, 2020
9.020
9.150
8.820
8.940
347,900
-0.18(-1.97%)
Aug 06, 2020
9.230
9.460
8.900
9.120
512,188
-0.18(-1.94%)
Aug 05, 2020
9.420
9.660
9.110
9.300
627,181
+0.05(+0.54%)
Aug 04, 2020
8.860
9.430
8.820
9.250
1,899,157
+0.84(+9.99%)
Aug 03, 2020
8.270
8.430
8.140
8.410
524,454
+0.18(+2.19%)
Jul 31, 2020
8.260
8.280
8.126
8.230
308,000
+0.01(+0.12%)
Jul 30, 2020
7.920
8.300
7.790
8.220
269,519
+0.16(+1.99%)
Jul 29, 2020
8.000
8.100
7.820
8.060
228,770
+0.07(+0.88%)
Jul 28, 2020
8.290
8.360
7.860
7.990
383,230
-0.31(-3.73%)
Jul 27, 2020
8.300
8.470
8.230
8.300
439,632
+0.04(+0.48%)
Jul 24, 2020
8.180
8.320
8.020
8.260
293,000
+0.04(+0.49%)
Jul 23, 2020
8.120
8.330
8.055
8.220
307,931
+0.10(+1.23%)
Jul 22, 2020
8.060
8.160
7.920
8.120
352,116
+0.16(+2.01%)
Jul 21, 2020
7.780
8.040
7.780
7.960
364,128
+0.18(+2.31%)
Jul 20, 2020
7.530
7.800
7.390
7.780
323,090
+0.24(+3.18%)
Jul 17, 2020
7.540
7.599
7.400
7.540
276,500
-0.01(-0.13%)
Jul 16, 2020
7.420
7.560
7.310
7.550
299,107
+0.09(+1.21%)
Jul 15, 2020
8.000
8.000
7.440
7.460
378,158
-0.35(-4.48%)
Jul 14, 2020
7.220
7.850
7.220
7.810
537,549
+0.72(+10.16%)
Jul 13, 2020
7.260
7.410
7.070
7.090
287,233
-0.13(-1.80%)
Jul 10, 2020
6.940
7.250
6.890
7.220
281,900
+0.33(+4.79%)
Jul 09, 2020
7.170
7.200
6.880
6.890
439,258
-0.28(-3.91%)
Jul 08, 2020
7.150
7.190
7.030
7.170
627,052
+0.03(+0.35%)
Jul 07, 2020
7.520
7.520
7.120
7.145
372,127
-0.40(-5.24%)
Jul 06, 2020
7.610
7.610
7.390
7.540
336,425
+0.13(+1.75%)
Jul 02, 2020
7.320
7.650
7.250
7.410
414,400
+0.17(+2.35%)
Jul 01, 2020
7.250
7.365
7.230
7.240
292,996
-0.03(-0.41%)
Jun 30, 2020
7.430
7.510
7.195
7.270
369,205
-0.26(-3.45%)
Jun 29, 2020
7.200
7.620
7.140
7.530
378,755
+0.37(+5.17%)
Jun 26, 2020
7.260
7.340
7.050
7.160
917,500
-0.17(-2.32%)
Jun 25, 2020
7.150
7.330
7.080
7.330
395,025
+0.18(+2.52%)
Jun 24, 2020
7.270
7.320
7.040
7.150
492,654
-0.25(-3.38%)
Jun 23, 2020
7.360
7.480
7.300
7.400
301,435
+0.14(+1.93%)
Jun 22, 2020
7.160
7.280
6.980
7.260
293,126
+0.08(+1.11%)
Jun 19, 2020
7.140
7.590
7.070
7.180
532,500
+0.09(+1.27%)
Jun 18, 2020
7.200
7.270
6.960
7.090
262,597
-0.18(-2.48%)
Jun 17, 2020
7.480
7.620
7.230
7.270
247,490
-0.22(-2.94%)
Jun 16, 2020
7.690
7.710
7.300
7.490
320,907
+0.16(+2.18%)
Jun 15, 2020
6.950
7.450
6.730
7.330
395,065
+0.26(+3.68%)
Jun 12, 2020
7.460
7.500
7.010
7.070
322,900
-0.09(-1.26%)
Jun 11, 2020
7.500
7.590
7.000
7.160
797,674
-0.83(-10.39%)
Jun 10, 2020
7.910
8.180
7.910
7.990
432,023
+0.09(+1.14%)
Jun 09, 2020
8.320
8.360
7.680
7.900
587,226
-0.43(-5.16%)
Jun 08, 2020
7.990
8.520
7.990
8.330
748,082
+0.44(+5.58%)
Jun 05, 2020
7.630
7.990
7.510
7.890
568,300
+0.42(+5.62%)
Jun 04, 2020
7.810
7.924
7.320
7.470
729,464
-0.38(-4.84%)
Jun 03, 2020
7.750
8.020
7.620
7.850
797,226
+0.38(+5.09%)
Jun 02, 2020
7.400
7.550
7.230
7.470
753,675
+0.04(+0.54%)
Jun 01, 2020
7.010
7.630
6.950
7.430
1,156,990
+0.37(+5.24%)
May 29, 2020
6.460
7.125
6.450
7.060
2,608,400
+0.70(+11.01%)
May 28, 2020
6.490
6.590
6.290
6.360
928,865
-0.09(-1.40%)
May 27, 2020
6.510
6.630
6.370
6.450
976,553
+0.08(+1.26%)
May 26, 2020
6.060
6.390
6.000
6.370
1,249,119
+0.43(+7.24%)
May 22, 2020
5.590
5.965
5.485
5.940
806,900
+0.34(+6.07%)
May 21, 2020
5.530
5.690
5.370
5.600
705,585
+0.01(+0.18%)
May 20, 2020
5.830
5.870
5.480
5.590
684,633
-0.07(-1.24%)
May 19, 2020
5.590
5.960
5.550
5.660
1,088,491
+0.43(+8.22%)
May 18, 2020
5.280
5.360
5.110
5.230
531,527
+0.15(+2.95%)
May 15, 2020
4.820
5.123
4.793
5.080
529,100
+0.16(+3.25%)
May 14, 2020
5.000
5.090
4.670
4.920
862,834
-0.12(-2.38%)
May 13, 2020
5.370
5.520
4.970
5.040
1,230,780
-0.43(-7.86%)
May 12, 2020
5.900
5.950
5.410
5.470
1,020,824
-0.33(-5.69%)
May 11, 2020
6.000
6.040
5.700
5.800
668,852
-0.24(-3.89%)
May 08, 2020
5.990
6.285
5.810
6.035
1,416,200
-0.25(-3.90%)
May 07, 2020
6.200
6.320
6.000
6.280
1,129,803
+0.25(+4.15%)
May 06, 2020
6.110
6.170
5.940
6.030
502,478
+0.08(+1.34%)
May 05, 2020
6.940
6.940
5.930
5.950
1,181,578
-0.42(-6.59%)
May 04, 2020
6.440
6.500
6.200
6.370
392,208
-0.09(-1.39%)
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
.