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
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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
3.000
3.000
2.950
2.950
2,611
-0.05(-1.67%)
Apr 29, 2020
2.970
3.000
2.880
3.000
4,702
+0.04(+1.18%)
Apr 28, 2020
3.198
3.198
2.945
2.965
16,676
-0.29(-8.77%)
Apr 27, 2020
3.300
3.300
2.970
3.250
10,942
-0.05(-1.52%)
Apr 24, 2020
3.150
3.300
3.150
3.300
3,800
+0.19(+6.11%)
Apr 23, 2020
2.980
3.140
2.980
3.110
7,478
+0.06(+1.97%)
Apr 22, 2020
3.150
3.250
2.875
3.050
10,242
+0.01(+0.33%)
Apr 21, 2020
3.300
3.300
3.040
3.040
5,130
-0.21(-6.46%)
Apr 20, 2020
2.803
3.400
2.803
3.250
11,146
+0.02(+0.62%)
Apr 17, 2020
3.250
3.250
3.200
3.230
8,300
+0.00(+0.00%)
Apr 16, 2020
3.110
3.360
2.840
3.230
4,026
+0.03(+0.94%)
Apr 15, 2020
2.830
3.200
2.830
3.200
5,188
+0.14(+4.58%)
Apr 14, 2020
2.834
3.310
2.834
3.060
29,064
+0.21(+7.37%)
Apr 13, 2020
2.840
3.000
2.700
2.850
7,285
-0.06(-2.06%)
Apr 09, 2020
2.790
2.950
2.745
2.910
11,500
+0.01(+0.34%)
Apr 08, 2020
2.650
2.900
2.650
2.900
6,894
+0.12(+4.32%)
Apr 07, 2020
2.960
2.960
2.750
2.780
7,037
+0.01(+0.36%)
Apr 06, 2020
2.990
2.990
2.515
2.770
11,273
-0.11(-3.82%)
Apr 03, 2020
2.850
2.950
2.690
2.880
6,800
+0.08(+2.86%)
Apr 02, 2020
2.890
2.925
2.760
2.800
5,405
-0.08(-2.78%)
Apr 01, 2020
2.927
3.000
2.618
2.880
10,021
+0.00(+0.00%)
Mar 31, 2020
3.000
3.000
2.600
2.880
27,009
+0.38(+15.20%)
Mar 30, 2020
2.570
2.870
2.500
2.500
10,566
+0.02(+0.81%)
Mar 27, 2020
2.410
2.600
2.410
2.480
12,700
+0.08(+3.33%)
Mar 26, 2020
2.330
2.500
2.330
2.400
4,962
+0.00(+0.00%)
Mar 25, 2020
2.290
2.400
2.290
2.400
2,473
+0.19(+8.60%)
Mar 24, 2020
2.200
2.390
2.162
2.210
8,927
+0.01(+0.45%)
Mar 23, 2020
2.380
2.380
2.100
2.200
6,939
-0.17(-7.17%)
Mar 20, 2020
2.215
2.380
2.156
2.370
5,800
+0.13(+5.80%)
Mar 19, 2020
2.400
2.410
2.050
2.240
37,274
-0.16(-6.67%)
Mar 18, 2020
2.600
2.700
2.335
2.400
39,223
+0.25(+11.56%)
Mar 17, 2020
2.600
2.600
2.130
2.151
116,843
-0.63(-22.62%)
Mar 16, 2020
2.280
2.810
2.280
2.780
12,951
-0.02(-0.71%)
Mar 13, 2020
2.900
2.900
2.690
2.800
33,500
-0.18(-6.04%)
Mar 12, 2020
2.900
2.980
2.640
2.980
26,114
+0.07(+2.41%)
Mar 11, 2020
2.990
3.050
2.807
2.910
23,672
-0.09(-3.00%)
Mar 10, 2020
3.120
3.130
3.000
3.000
15,801
-0.15(-4.76%)
Mar 09, 2020
3.010
3.210
3.003
3.150
16,695
-0.10(-3.08%)
Mar 06, 2020
3.251
3.400
3.110
3.250
11,000
-0.02(-0.61%)
Mar 05, 2020
3.280
3.290
3.020
3.270
8,603
+0.02(+0.62%)
Mar 04, 2020
3.250
3.250
3.010
3.250
8,972
+0.01(+0.31%)
Mar 03, 2020
3.200
3.240
3.015
3.240
12,643
+0.07(+2.21%)
Mar 02, 2020
3.080
3.170
3.000
3.170
12,873
+0.05(+1.60%)
Feb 28, 2020
3.063
3.190
2.960
3.120
3,600
-0.07(-2.19%)
Feb 27, 2020
3.160
3.200
3.000
3.190
36,833
-0.01(-0.31%)
Feb 26, 2020
3.105
3.210
3.000
3.200
8,356
+0.14(+4.58%)
Feb 25, 2020
3.410
3.500
3.060
3.060
16,633
-0.33(-9.87%)
Feb 24, 2020
3.215
3.470
3.166
3.395
15,987
+0.15(+4.78%)
Feb 21, 2020
3.220
3.250
3.188
3.240
7,300
+0.13(+4.18%)
Feb 20, 2020
3.330
3.330
3.050
3.110
46,731
-0.22(-6.61%)
Feb 19, 2020
3.128
3.400
3.128
3.330
53,094
+0.19(+6.05%)
Feb 18, 2020
3.040
3.190
3.000
3.140
19,542
+0.14(+4.67%)
Feb 14, 2020
2.970
3.040
2.970
3.000
33,900
+0.04(+1.35%)
Feb 13, 2020
3.050
3.090
2.960
2.960
17,731
-0.14(-4.52%)
Feb 12, 2020
3.000
3.100
2.894
3.100
31,799
+0.10(+3.33%)
Feb 11, 2020
2.910
3.000
2.900
3.000
7,417
+0.09(+3.09%)
Feb 10, 2020
2.930
3.090
2.910
2.910
2,345
-0.09(-3.00%)
Feb 07, 2020
3.050
3.100
2.970
3.000
24,100
-0.05(-1.64%)
Feb 06, 2020
2.990
3.250
2.870
3.050
44,570
+0.15(+5.17%)
Feb 05, 2020
3.000
3.050
2.900
2.900
14,181
-0.17(-5.54%)
Feb 04, 2020
3.070
3.070
2.990
3.070
14,102
+0.13(+4.42%)
Feb 03, 2020
3.000
3.080
2.870
2.940
19,966
-0.06(-2.00%)
Jan 31, 2020
3.000
3.040
2.730
3.000
13,800
+0.01(+0.33%)
Jan 30, 2020
3.000
3.060
2.850
2.990
16,947
+0.01(+0.34%)
Jan 29, 2020
3.000
3.015
2.909
2.980
6,487
+0.08(+2.76%)
Jan 28, 2020
2.980
3.010
2.800
2.900
23,355
+0.00(+0.00%)
Jan 27, 2020
3.260
3.260
2.900
2.900
22,269
-0.38(-11.59%)
Jan 24, 2020
3.500
3.500
3.250
3.280
28,500
+0.05(+1.55%)
Jan 23, 2020
3.210
3.483
3.170
3.230
42,279
+0.13(+4.19%)
Jan 22, 2020
3.630
3.630
3.100
3.100
38,431
-0.53(-14.60%)
Jan 21, 2020
3.560
3.650
3.430
3.630
7,430
+0.26(+7.72%)
Jan 17, 2020
3.833
3.855
3.370
3.370
22,600
-0.43(-11.32%)
Jan 16, 2020
4.157
4.157
3.730
3.800
23,126
-0.35(-8.43%)
Jan 15, 2020
4.260
4.260
4.112
4.150
7,596
-0.10(-2.35%)
Jan 14, 2020
4.100
4.300
4.050
4.250
34,426
-0.16(-3.63%)
Jan 13, 2020
3.740
4.480
3.720
4.410
54,659
+0.61(+16.05%)
Jan 10, 2020
3.780
3.800
3.780
3.800
600
-0.08(-2.06%)
Jan 09, 2020
3.850
3.880
3.731
3.880
2,249
+0.12(+3.19%)
Jan 08, 2020
3.700
3.870
3.700
3.760
5,579
-0.04(-1.05%)
Jan 07, 2020
3.700
3.800
3.590
3.800
7,428
+0.27(+7.65%)
Jan 06, 2020
3.880
3.880
3.475
3.530
8,967
-0.36(-9.25%)
Jan 03, 2020
3.800
3.890
3.775
3.890
3,900
+0.27(+7.36%)
Jan 02, 2020
3.980
3.980
3.520
3.623
4,013
-0.22(-5.64%)
Dec 31, 2019
3.800
3.905
3.800
3.840
19,100
+0.02(+0.52%)
Dec 30, 2019
3.930
3.970
3.810
3.820
9,234
-0.05(-1.29%)
Dec 27, 2019
3.600
3.870
3.534
3.870
18,100
+0.27(+7.50%)
Dec 26, 2019
3.560
3.810
3.443
3.600
22,764
-0.08(-2.17%)
Dec 24, 2019
3.630
3.820
3.480
3.680
3,100
+0.04(+1.10%)
Dec 23, 2019
3.550
3.810
3.420
3.640
26,549
-0.03(-0.82%)
Dec 20, 2019
3.640
3.750
3.632
3.670
4,900
+0.12(+3.38%)
Dec 19, 2019
3.526
3.580
3.526
3.550
7,305
-0.08(-2.20%)
Dec 18, 2019
3.380
3.640
3.380
3.630
13,596
+0.19(+5.52%)
Dec 17, 2019
3.500
3.655
3.200
3.440
19,531
-0.19(-5.23%)
Dec 16, 2019
3.590
3.700
3.380
3.630
24,825
-0.04(-1.22%)
Dec 13, 2019
3.503
3.723
3.503
3.675
1,300
-0.01(-0.14%)
Dec 12, 2019
3.550
3.840
3.550
3.680
24,458
+0.07(+1.94%)
Dec 11, 2019
3.900
3.950
3.570
3.610
20,547
-0.21(-5.50%)
Dec 10, 2019
3.350
3.820
3.156
3.820
22,621
+0.57(+17.54%)
Dec 09, 2019
3.210
3.600
3.190
3.250
36,562
+0.18(+5.86%)
Dec 06, 2019
2.880
3.120
2.880
3.070
24,600
+0.10(+3.37%)
Dec 05, 2019
2.930
2.970
2.830
2.970
12,120
-0.02(-0.67%)
Dec 04, 2019
2.990
3.085
2.900
2.990
9,417
-0.01(-0.33%)
Dec 03, 2019
2.880
3.000
2.880
3.000
2,905
-0.00(-0.17%)
Dec 02, 2019
3.100
3.100
2.871
3.005
11,364
-0.02(-0.83%)
Nov 29, 2019
3.070
3.240
2.949
3.030
10,500
+0.03(+1.00%)
Nov 27, 2019
2.910
3.000
2.900
3.000
22,800
+0.10(+3.45%)
Nov 26, 2019
2.940
3.000
2.850
2.900
35,930
+0.00(+0.00%)
Nov 25, 2019
3.000
3.000
2.800
2.900
59,161
+0.10(+3.57%)
Nov 22, 2019
3.000
3.000
2.800
2.800
28,600
-0.25(-8.20%)
Nov 21, 2019
2.870
3.100
2.790
3.050
22,332
+0.30(+10.91%)
Nov 20, 2019
2.575
2.830
2.575
2.750
9,090
+0.15(+5.77%)
Nov 19, 2019
2.660
2.740
2.600
2.600
2,702
-0.06(-2.26%)
Nov 18, 2019
2.550
2.670
2.435
2.660
3,705
+0.06(+2.31%)
Nov 15, 2019
2.341
2.668
2.330
2.600
1,200
-0.12(-4.41%)
Nov 14, 2019
2.550
2.740
2.500
2.720
26,662
+0.22(+8.80%)
Nov 13, 2019
2.530
2.780
2.250
2.500
33,990
+0.05(+2.09%)
Nov 12, 2019
2.750
2.834
2.449
2.449
51,526
-0.42(-14.68%)
Nov 11, 2019
2.800
2.928
2.764
2.870
8,470
+0.02(+0.70%)
Nov 08, 2019
2.800
2.900
2.690
2.850
3,800
+0.04(+1.42%)
Nov 07, 2019
2.870
2.930
2.810
2.810
3,435
-0.02(-0.71%)
Nov 06, 2019
3.200
3.280
2.720
2.830
110,374
-0.41(-12.65%)
Nov 05, 2019
3.280
3.300
3.130
3.240
79,454
-0.02(-0.61%)
Nov 04, 2019
3.250
3.384
3.240
3.260
49,097
+0.09(+2.84%)
Nov 01, 2019
3.370
3.570
3.120
3.170
14,100
-0.17(-5.09%)
Oct 31, 2019
3.150
3.380
3.150
3.340
10,896
+0.06(+1.83%)
Oct 30, 2019
3.250
3.380
3.250
3.280
28,740
+0.04(+1.23%)
Oct 29, 2019
3.050
3.420
3.050
3.240
15,578
+0.24(+8.00%)
Oct 28, 2019
2.929
3.418
2.910
3.000
36,518
+0.18(+6.38%)
Oct 25, 2019
2.800
3.050
2.700
2.820
24,700
-0.05(-1.57%)
Oct 24, 2019
2.960
2.960
2.767
2.865
1,182
-0.10(-3.54%)
Oct 23, 2019
2.800
2.990
2.800
2.970
10,359
+0.15(+5.32%)
Oct 22, 2019
2.870
2.920
2.820
2.820
4,876
+0.12(+4.44%)
Oct 21, 2019
2.700
2.870
2.580
2.700
43,963
+0.01(+0.37%)
Oct 18, 2019
2.740
2.850
2.590
2.690
120,600
-0.01(-0.37%)
Oct 17, 2019
2.750
2.805
2.510
2.700
154,440
-0.09(-3.23%)
Oct 16, 2019
2.836
2.990
2.733
2.790
4,225
-0.12(-4.12%)
Oct 15, 2019
2.790
3.070
2.770
2.910
15,941
-0.09(-3.00%)
Oct 14, 2019
2.950
3.000
2.900
3.000
2,103
+0.09(+3.09%)
Oct 11, 2019
2.740
2.910
2.730
2.910
25,600
+0.20(+7.38%)
Oct 10, 2019
2.859
2.905
2.710
2.710
1,656
-0.23(-7.82%)
Oct 09, 2019
2.900
2.980
2.730
2.940
16,967
+0.09(+3.16%)
Oct 08, 2019
2.900
2.976
2.680
2.850
23,435
-0.20(-6.56%)
Oct 07, 2019
3.020
3.188
2.910
3.050
5,472
+0.03(+0.99%)
Oct 04, 2019
3.310
3.459
3.020
3.020
22,000
-0.29(-8.76%)
Oct 03, 2019
3.330
3.520
3.110
3.310
25,845
-0.16(-4.61%)
Oct 02, 2019
3.660
3.940
3.280
3.470
25,573
-0.22(-5.96%)
Oct 01, 2019
3.890
3.910
3.690
3.690
9,843
-0.27(-6.82%)
Sep 30, 2019
3.950
4.080
3.934
3.960
1,013
-0.02(-0.50%)
Sep 27, 2019
3.989
4.099
3.920
3.980
9,900
+0.06(+1.53%)
Sep 26, 2019
4.110
4.280
3.920
3.920
24,873
-0.16(-3.92%)
Sep 25, 2019
4.250
4.370
4.080
4.080
4,572
-0.20(-4.66%)
Sep 24, 2019
4.340
4.560
4.279
4.279
9,556
-0.17(-3.84%)
Sep 23, 2019
4.280
4.620
4.240
4.450
15,885
+0.10(+2.30%)
Sep 20, 2019
4.300
4.350
4.150
4.350
14,300
+0.19(+4.57%)
Sep 19, 2019
4.200
4.488
4.150
4.160
30,335
-0.19(-4.37%)
Sep 18, 2019
4.250
4.600
4.250
4.350
12,130
+0.19(+4.57%)
Sep 17, 2019
4.210
4.400
3.980
4.160
8,231
-0.08(-1.89%)
Sep 16, 2019
3.920
4.288
3.920
4.240
22,518
+0.40(+10.42%)
Sep 13, 2019
4.800
5.120
3.700
3.840
62,400
-0.93(-19.50%)
Sep 12, 2019
4.700
5.341
4.700
4.770
35,147
-0.10(-2.05%)
Sep 11, 2019
4.660
4.880
4.660
4.870
4,026
+0.02(+0.41%)
Sep 10, 2019
4.700
4.850
4.472
4.850
5,648
+0.15(+3.19%)
Sep 09, 2019
4.860
4.877
4.700
4.700
3,090
-0.20(-4.08%)
Sep 06, 2019
4.350
4.900
4.337
4.900
33,500
+0.58(+13.43%)
Sep 05, 2019
4.880
4.900
4.320
4.320
8,539
-0.28(-6.09%)
Sep 04, 2019
4.570
4.790
4.460
4.600
21,175
+0.10(+2.22%)
Sep 03, 2019
4.550
4.900
4.500
4.500
2,879
+0.33(+7.78%)
Aug 30, 2019
4.280
4.579
4.175
4.175
11,600
+0.05(+1.33%)
Aug 29, 2019
4.600
4.600
4.095
4.120
23,052
-0.52(-11.21%)
Aug 28, 2019
3.990
4.640
3.990
4.640
2,537
-0.06(-1.28%)
Aug 27, 2019
3.950
4.790
3.910
4.700
32,472
+0.20(+4.44%)
Aug 26, 2019
4.750
4.860
4.348
4.500
17,090
-0.50(-10.00%)
Aug 23, 2019
5.000
5.000
4.500
5.000
500
+0.39(+8.46%)
Aug 22, 2019
4.860
4.885
4.610
4.610
2,180
-0.19(-3.96%)
Aug 21, 2019
4.500
4.900
4.395
4.800
16,751
+0.01(+0.21%)
Aug 20, 2019
4.790
4.872
4.694
4.790
9,464
+0.00(+0.00%)
Aug 19, 2019
4.610
5.200
3.830
4.790
59,914
+0.05(+1.05%)
Aug 16, 2019
3.900
4.947
3.840
4.740
60,900
+0.92(+24.08%)
Aug 15, 2019
3.640
3.820
3.510
3.820
14,187
+0.32(+9.14%)
Aug 14, 2019
3.670
3.690
3.500
3.500
2,746
-0.06(-1.70%)
Aug 13, 2019
3.650
3.783
3.524
3.560
3,234
+0.04(+1.15%)
Aug 12, 2019
3.540
3.783
3.520
3.520
1,849
+0.00(+0.00%)
Aug 09, 2019
3.568
3.568
3.520
3.520
2,900
-0.08(-2.22%)
Aug 08, 2019
3.650
3.850
3.538
3.600
8,427
-0.19(-5.01%)
Aug 07, 2019
3.750
3.790
3.450
3.790
13,736
+0.19(+5.13%)
Aug 06, 2019
4.054
4.054
3.410
3.605
19,615
-0.30(-7.62%)
Aug 05, 2019
4.030
4.270
3.820
3.902
10,486
-0.11(-2.68%)
Aug 02, 2019
4.250
4.299
4.010
4.010
1,700
-0.14(-3.37%)
Aug 01, 2019
4.390
4.470
4.150
4.150
3,559
-0.09(-2.12%)
Jul 31, 2019
4.678
4.678
4.240
4.240
6,589
-0.17(-3.85%)
Jul 30, 2019
4.240
4.550
4.190
4.410
14,577
+0.02(+0.46%)
Jul 29, 2019
4.550
4.700
4.293
4.390
19,227
-0.28(-6.00%)
Jul 26, 2019
4.500
4.685
4.500
4.670
14,200
+0.66(+16.46%)
Jul 25, 2019
4.560
4.865
4.010
4.010
8,456
-0.52(-11.48%)
Jul 24, 2019
4.380
4.530
4.260
4.530
19,909
+0.03(+0.67%)
Jul 23, 2019
4.620
4.957
4.500
4.500
6,402
-0.06(-1.32%)
Jul 22, 2019
4.760
4.873
4.500
4.560
8,417
-0.16(-3.39%)
Jul 19, 2019
4.600
5.350
4.585
4.720
10,200
+0.12(+2.61%)
Jul 18, 2019
4.200
4.600
4.144
4.600
19,944
+0.55(+13.58%)
Jul 17, 2019
4.150
4.240
4.050
4.050
2,123
-0.05(-1.22%)
Jul 16, 2019
4.230
4.250
4.060
4.100
3,399
-0.11(-2.61%)
Jul 15, 2019
4.230
4.230
4.095
4.210
9,852
+0.01(+0.24%)
Jul 12, 2019
4.220
4.245
4.200
4.200
4,000
-0.07(-1.64%)
Jul 11, 2019
4.200
4.270
4.200
4.270
5,316
+0.03(+0.71%)
Jul 10, 2019
4.300
4.300
4.213
4.240
4,053
-0.06(-1.40%)
Jul 09, 2019
4.327
4.355
4.200
4.300
3,908
+0.04(+0.82%)
Jul 08, 2019
4.223
4.290
4.200
4.265
4,485
-0.04(-0.81%)
Jul 05, 2019
4.300
4.408
4.290
4.300
19,500
+0.00(+0.00%)
Jul 03, 2019
4.400
4.400
4.300
4.300
800
-0.15(-3.37%)
Jul 02, 2019
4.240
4.450
4.240
4.450
1,755
+0.25(+5.95%)
Jul 01, 2019
4.340
4.490
4.050
4.200
30,717
-0.01(-0.24%)
Jun 28, 2019
4.460
4.500
4.210
4.210
21,200
-0.29(-6.44%)
Jun 27, 2019
4.390
4.500
4.390
4.500
1,881
+0.08(+1.74%)
Jun 26, 2019
4.500
4.500
4.423
4.423
1,577
-0.08(-1.71%)
Jun 25, 2019
4.500
4.500
4.500
4.500
1,369
+0.00(+0.00%)
Jun 24, 2019
4.480
4.500
4.210
4.500
53,381
+0.08(+1.81%)
Jun 21, 2019
4.490
4.495
4.360
4.420
6,400
-0.07(-1.56%)
Jun 20, 2019
4.425
4.490
4.361
4.490
4,043
-0.01(-0.22%)
Jun 19, 2019
4.420
4.500
4.420
4.500
6,449
+0.13(+2.97%)
Jun 18, 2019
4.500
4.500
4.270
4.370
6,159
-0.13(-2.89%)
Jun 17, 2019
4.270
4.500
4.270
4.500
13,718
+0.20(+4.65%)
Jun 14, 2019
4.380
4.440
4.210
4.300
12,700
+0.21(+5.13%)
Jun 13, 2019
4.250
4.250
4.090
4.090
12,016
-0.17(-3.99%)
Jun 12, 2019
4.324
4.324
4.170
4.260
3,220
-0.11(-2.51%)
Jun 11, 2019
4.165
4.440
4.150
4.370
5,009
+0.02(+0.46%)
Jun 10, 2019
4.200
4.478
4.200
4.350
4,511
+0.27(+6.62%)
Jun 07, 2019
4.210
4.210
3.830
4.080
2,500
-0.07(-1.69%)
Jun 06, 2019
4.340
4.510
4.150
4.150
1,633
-0.25(-5.72%)
Jun 05, 2019
4.550
4.550
4.375
4.402
5,770
-0.13(-2.78%)
Jun 04, 2019
4.835
4.835
4.460
4.528
15,742
-0.16(-3.45%)
Jun 03, 2019
4.950
4.950
4.500
4.690
3,806
-0.25(-5.06%)
May 31, 2019
4.890
4.965
4.501
4.940
7,400
-0.05(-1.00%)
May 30, 2019
4.870
5.000
4.870
4.990
11,184
+0.05(+1.01%)
May 29, 2019
4.740
4.980
4.640
4.940
1,587
+0.20(+4.22%)
May 28, 2019
4.590
4.940
4.390
4.740
23,002
-0.06(-1.25%)
May 24, 2019
5.620
5.620
4.380
4.800
39,100
-0.88(-15.49%)
May 23, 2019
5.692
5.729
5.500
5.680
2,477
-0.04(-0.70%)
May 22, 2019
5.650
5.780
5.610
5.720
5,537
+0.07(+1.24%)
May 21, 2019
5.662
5.777
5.600
5.650
4,987
-0.10(-1.73%)
May 20, 2019
5.920
5.930
5.749
5.749
1,928
-0.20(-3.37%)
May 17, 2019
5.528
5.950
5.528
5.950
10,300
+0.41(+7.40%)
May 16, 2019
5.800
5.800
5.540
5.540
2,315
-0.30(-5.18%)
May 15, 2019
5.270
5.890
5.270
5.843
12,229
+0.37(+6.81%)
May 14, 2019
5.820
5.930
5.440
5.470
3,441
-0.43(-7.29%)
May 13, 2019
5.940
6.000
5.280
5.900
18,625
-0.17(-2.88%)
May 10, 2019
6.319
6.320
6.075
6.075
600
-0.16(-2.49%)
May 09, 2019
6.120
6.340
6.100
6.230
2,728
-0.13(-2.04%)
May 08, 2019
6.320
6.400
6.320
6.360
3,104
-0.04(-0.63%)
May 07, 2019
6.290
6.400
6.290
6.400
2,768
-0.03(-0.47%)
May 06, 2019
6.300
6.490
6.244
6.430
4,493
+0.19(+3.04%)
May 03, 2019
6.275
6.350
6.095
6.240
7,400
-0.08(-1.27%)
May 02, 2019
6.530
6.530
6.110
6.320
5,547
-0.07(-1.17%)
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
.