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
Manhattan Bridge
(NQ:
LOAN
)
5.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2023
4.543
4.579
4.481
4.481
9,133
-0.03(-0.65%)
Apr 27, 2023
4.512
4.534
4.473
4.510
9,744
+0.03(+0.75%)
Apr 26, 2023
4.459
4.520
4.459
4.476
5,084
-0.01(-0.30%)
Apr 25, 2023
4.401
4.490
4.401
4.490
19,798
+0.06(+1.41%)
Apr 24, 2023
4.392
4.525
4.392
4.427
30,910
-0.04(-0.80%)
Apr 21, 2023
4.632
4.632
4.454
4.463
10,696
-0.14(-3.09%)
Apr 20, 2023
4.606
4.641
4.534
4.606
18,297
+0.03(+0.58%)
Apr 19, 2023
4.561
4.588
4.493
4.579
16,807
+0.01(+0.19%)
Apr 18, 2023
4.508
4.579
4.508
4.570
33,504
+0.09(+1.99%)
Apr 17, 2023
4.499
4.543
4.454
4.481
41,860
+0.00(+0.00%)
Apr 14, 2023
4.499
4.517
4.454
4.481
21,460
+0.01(+0.27%)
Apr 13, 2023
4.472
4.490
4.410
4.469
50,799
+0.06(+1.34%)
Apr 12, 2023
4.490
4.499
4.410
4.410
22,024
-0.03(-0.60%)
Apr 11, 2023
4.472
4.499
4.392
4.436
48,708
+0.01(+0.19%)
Apr 10, 2023
4.436
4.480
4.410
4.428
14,777
+0.01(+0.21%)
Apr 06, 2023
4.517
4.525
4.419
4.419
34,583
+0.02(+0.46%)
Apr 05, 2023
4.555
4.589
4.355
4.398
99,121
-0.16(-3.44%)
Apr 04, 2023
4.581
4.596
4.503
4.555
22,445
-0.03(-0.76%)
Apr 03, 2023
4.512
4.607
4.494
4.590
55,779
+0.08(+1.80%)
Mar 31, 2023
4.590
4.599
4.486
4.509
59,096
-0.05(-1.01%)
Mar 30, 2023
4.520
4.590
4.520
4.555
45,786
+0.03(+0.58%)
Mar 29, 2023
4.486
4.573
4.459
4.529
80,577
+0.04(+0.97%)
Mar 28, 2023
4.564
4.573
4.468
4.486
67,991
-0.04(-0.96%)
Mar 27, 2023
4.564
4.573
4.494
4.529
37,237
+0.01(+0.19%)
Mar 24, 2023
4.468
4.564
4.459
4.520
10,571
-0.02(-0.38%)
Mar 23, 2023
4.520
4.581
4.486
4.538
18,319
+0.01(+0.19%)
Mar 22, 2023
4.529
4.660
4.529
4.529
12,451
-0.01(-0.19%)
Mar 21, 2023
4.599
4.616
4.538
4.538
12,674
+0.01(+0.19%)
Mar 20, 2023
4.660
4.660
4.529
4.529
52,047
-0.17(-3.70%)
Mar 17, 2023
4.747
4.756
4.608
4.703
14,488
-0.04(-0.92%)
Mar 16, 2023
4.703
4.799
4.529
4.747
26,938
+0.03(+0.74%)
Mar 15, 2023
4.773
4.782
4.703
4.712
27,450
-0.06(-1.28%)
Mar 14, 2023
4.782
4.790
4.738
4.773
9,844
-0.02(-0.36%)
Mar 13, 2023
4.756
4.867
4.728
4.790
18,379
+0.03(+0.73%)
Mar 10, 2023
4.808
4.881
4.747
4.756
32,025
-0.05(-1.09%)
Mar 09, 2023
4.843
4.869
4.808
4.808
5,806
-0.09(-1.78%)
Mar 08, 2023
4.831
4.899
4.831
4.895
6,318
+0.02(+0.36%)
Mar 07, 2023
4.889
4.889
4.826
4.878
5,082
+0.00(+0.09%)
Mar 06, 2023
4.878
4.899
4.817
4.873
20,990
+0.00(+0.09%)
Mar 03, 2023
4.894
4.965
4.851
4.869
31,460
-0.03(-0.55%)
Mar 02, 2023
4.860
4.938
4.843
4.896
16,049
+0.05(+1.10%)
Mar 01, 2023
4.851
4.860
4.843
4.843
7,539
-0.01(-0.28%)
Feb 28, 2023
4.834
4.860
4.817
4.856
11,513
+0.02(+0.46%)
Feb 27, 2023
4.861
4.895
4.808
4.834
15,927
-0.03(-0.54%)
Feb 24, 2023
4.860
4.921
4.860
4.860
23,804
-0.01(-0.18%)
Feb 23, 2023
4.878
4.930
4.860
4.869
14,010
+0.01(+0.18%)
Feb 22, 2023
4.860
4.972
4.834
4.860
10,229
-0.01(-0.18%)
Feb 21, 2023
4.956
4.956
4.857
4.869
24,479
-0.04(-0.89%)
Feb 17, 2023
4.947
4.982
4.895
4.912
9,636
-0.02(-0.35%)
Feb 16, 2023
4.886
4.981
4.886
4.930
18,313
+0.03(+0.71%)
Feb 15, 2023
4.912
4.930
4.878
4.895
15,817
-0.02(-0.49%)
Feb 14, 2023
4.921
4.930
4.878
4.919
6,469
-0.00(-0.04%)
Feb 13, 2023
4.886
4.930
4.886
4.921
6,002
+0.03(+0.71%)
Feb 10, 2023
4.904
4.930
4.886
4.886
11,165
-0.03(-0.53%)
Feb 09, 2023
4.956
4.969
4.912
4.912
14,702
-0.04(-0.88%)
Feb 08, 2023
4.930
5.008
4.930
4.956
9,474
-0.03(-0.70%)
Feb 07, 2023
5.043
5.060
4.991
4.991
19,365
-0.06(-1.21%)
Feb 06, 2023
5.104
5.139
5.029
5.052
10,427
-0.02(-0.34%)
Feb 03, 2023
5.139
5.148
5.048
5.069
10,013
-0.07(-1.36%)
Feb 02, 2023
5.139
5.139
5.026
5.139
21,748
+0.05(+1.03%)
Feb 01, 2023
5.008
5.139
4.991
5.087
51,371
-0.04(-0.85%)
Jan 31, 2023
5.113
5.139
5.069
5.130
9,049
+0.02(+0.34%)
Jan 30, 2023
5.052
5.113
5.052
5.113
12,452
+0.03(+0.51%)
Jan 27, 2023
5.060
5.087
4.976
5.087
24,127
+0.03(+0.69%)
Jan 26, 2023
5.043
5.060
4.965
5.052
22,940
-0.00(-0.09%)
Jan 25, 2023
4.991
5.087
4.982
5.056
14,336
+0.07(+1.49%)
Jan 24, 2023
4.973
4.999
4.965
4.982
11,686
-0.03(-0.69%)
Jan 23, 2023
5.043
5.043
4.982
5.017
8,655
-0.01(-0.17%)
Jan 20, 2023
5.095
5.095
4.895
5.026
9,180
+0.04(+0.87%)
Jan 19, 2023
4.982
5.043
4.982
4.982
6,579
+0.01(+0.14%)
Jan 18, 2023
4.999
5.104
4.938
4.975
21,273
+0.16(+3.29%)
Jan 17, 2023
5.104
5.104
4.817
4.817
36,814
-0.23(-4.49%)
Jan 13, 2023
4.912
5.043
4.904
5.043
35,542
+0.12(+2.48%)
Jan 12, 2023
4.738
4.947
4.726
4.921
27,723
+0.21(+4.44%)
Jan 11, 2023
4.729
4.741
4.703
4.712
6,163
-0.02(-0.37%)
Jan 10, 2023
4.790
4.790
4.669
4.729
21,667
-0.04(-0.91%)
Jan 09, 2023
4.790
4.790
4.693
4.773
10,210
+0.02(+0.37%)
Jan 06, 2023
4.764
4.790
4.713
4.756
3,754
+0.10(+2.06%)
Jan 05, 2023
4.782
4.782
4.651
4.660
9,529
-0.06(-1.29%)
Jan 04, 2023
4.825
4.825
4.660
4.721
11,009
-0.03(-0.55%)
Jan 03, 2023
4.616
4.813
4.590
4.747
18,162
+0.10(+2.25%)
Dec 30, 2022
4.712
4.747
4.634
4.642
34,739
-0.08(-1.66%)
Dec 29, 2022
4.895
4.895
4.677
4.721
29,893
-0.13(-2.61%)
Dec 28, 2022
4.856
4.881
4.813
4.847
12,308
-0.01(-0.18%)
Dec 27, 2022
4.907
4.907
4.856
4.856
9,147
-0.03(-0.59%)
Dec 23, 2022
4.932
4.932
4.862
4.884
15,541
-0.01(-0.28%)
Dec 22, 2022
4.873
4.898
4.856
4.898
27,551
+0.03(+0.52%)
Dec 21, 2022
4.873
4.898
4.873
4.873
13,591
+0.03(+0.53%)
Dec 20, 2022
4.804
4.881
4.804
4.847
16,916
+0.03(+0.53%)
Dec 19, 2022
4.796
4.839
4.753
4.821
7,363
+0.03(+0.71%)
Dec 16, 2022
4.804
4.839
4.719
4.787
8,513
+0.03(+0.60%)
Dec 15, 2022
4.790
4.821
4.685
4.759
24,573
+0.01(+0.11%)
Dec 14, 2022
4.736
4.860
4.711
4.753
11,606
-0.03(-0.53%)
Dec 13, 2022
4.856
4.856
4.685
4.779
32,869
-0.02(-0.32%)
Dec 12, 2022
4.830
4.830
4.713
4.794
22,088
+0.11(+2.33%)
Dec 09, 2022
4.668
4.779
4.541
4.685
54,678
+0.04(+0.92%)
Dec 08, 2022
4.770
4.826
4.430
4.643
52,736
-0.18(-3.71%)
Dec 07, 2022
4.924
4.924
4.796
4.821
6,697
-0.05(-1.05%)
Dec 06, 2022
5.000
5.000
4.830
4.873
13,865
+0.01(+0.18%)
Dec 05, 2022
4.983
4.983
4.864
4.864
11,619
-0.08(-1.55%)
Dec 02, 2022
4.958
4.983
4.907
4.941
12,422
+0.00(+0.00%)
Dec 01, 2022
4.890
4.983
4.890
4.941
11,600
-0.02(-0.34%)
Nov 30, 2022
5.043
5.068
4.864
4.958
52,516
+0.11(+2.22%)
Nov 29, 2022
4.847
4.856
4.796
4.850
3,316
+0.01(+0.24%)
Nov 28, 2022
4.796
4.864
4.796
4.839
38,922
+0.04(+0.89%)
Nov 25, 2022
4.779
4.838
4.779
4.796
6,665
-0.02(-0.52%)
Nov 23, 2022
4.804
4.856
4.787
4.821
10,823
+0.02(+0.34%)
Nov 22, 2022
4.847
4.847
4.768
4.804
6,658
-0.02(-0.35%)
Nov 21, 2022
4.762
4.830
4.762
4.821
10,647
+0.04(+0.89%)
Nov 18, 2022
4.782
4.792
4.762
4.779
10,474
+0.00(+0.07%)
Nov 17, 2022
4.762
4.787
4.762
4.776
4,681
-0.00(-0.07%)
Nov 16, 2022
4.677
4.796
4.677
4.779
33,471
+0.11(+2.37%)
Nov 15, 2022
4.677
4.762
4.655
4.668
5,685
+0.03(+0.55%)
Nov 14, 2022
4.702
4.728
4.643
4.643
7,008
-0.04(-0.91%)
Nov 11, 2022
4.856
4.856
4.651
4.685
14,373
-0.13(-2.65%)
Nov 10, 2022
4.711
4.858
4.621
4.813
13,468
+0.09(+1.99%)
Nov 09, 2022
4.557
4.728
4.557
4.719
23,671
+0.02(+0.36%)
Nov 08, 2022
4.711
4.749
4.651
4.702
19,078
-0.03(-0.54%)
Nov 07, 2022
4.455
4.890
4.455
4.728
73,672
+0.22(+4.92%)
Nov 04, 2022
4.540
4.753
4.472
4.506
32,868
-0.04(-0.94%)
Nov 03, 2022
4.438
4.685
4.438
4.549
15,374
-0.03(-0.56%)
Nov 02, 2022
4.438
4.685
4.438
4.574
25,890
+0.04(+0.92%)
Nov 01, 2022
4.549
4.794
4.532
4.533
25,409
-0.09(-2.01%)
Oct 31, 2022
4.770
4.813
4.626
4.626
11,398
-0.07(-1.45%)
Oct 28, 2022
4.830
4.830
4.655
4.694
9,232
-0.06(-1.25%)
Oct 27, 2022
4.719
4.817
4.612
4.753
31,531
+0.12(+2.57%)
Oct 26, 2022
4.685
4.729
4.592
4.634
21,567
-0.09(-1.81%)
Oct 25, 2022
4.549
4.728
4.549
4.719
13,252
+0.11(+2.40%)
Oct 24, 2022
4.549
4.643
4.534
4.609
7,956
+0.03(+0.75%)
Oct 21, 2022
4.404
4.617
4.387
4.574
21,776
+0.16(+3.67%)
Oct 20, 2022
4.685
4.685
4.387
4.413
42,379
-0.06(-1.33%)
Oct 19, 2022
4.540
4.745
4.472
4.472
17,788
-0.12(-2.60%)
Oct 18, 2022
4.702
4.702
4.557
4.591
11,349
-0.09(-2.00%)
Oct 17, 2022
4.745
4.813
4.655
4.685
36,941
+0.17(+3.77%)
Oct 14, 2022
4.404
4.608
4.404
4.515
9,995
+0.02(+0.38%)
Oct 13, 2022
4.421
4.617
4.383
4.498
55,253
+0.15(+3.53%)
Oct 12, 2022
4.472
4.472
4.319
4.344
15,938
-0.02(-0.39%)
Oct 11, 2022
4.506
4.557
4.344
4.361
56,924
-0.11(-2.48%)
Oct 10, 2022
4.711
4.762
4.379
4.472
87,508
-0.30(-6.25%)
Oct 07, 2022
4.924
5.017
4.762
4.770
47,286
-0.23(-4.52%)
Oct 06, 2022
5.121
5.121
4.926
4.996
55,492
+0.11(+2.22%)
Oct 05, 2022
4.979
4.979
4.804
4.888
42,176
+0.00(+0.00%)
Oct 04, 2022
4.879
4.921
4.788
4.888
50,770
+0.10(+2.18%)
Oct 03, 2022
4.804
4.838
4.679
4.783
56,963
+0.08(+1.68%)
Sep 30, 2022
4.796
4.796
4.688
4.704
37,059
+0.03(+0.53%)
Sep 29, 2022
4.746
4.754
4.611
4.679
40,727
+0.01(+0.18%)
Sep 28, 2022
4.604
4.763
4.604
4.671
34,878
+0.07(+1.45%)
Sep 27, 2022
4.717
4.746
4.596
4.604
12,261
-0.08(-1.60%)
Sep 26, 2022
4.637
4.729
4.587
4.679
37,555
+0.04(+0.90%)
Sep 23, 2022
4.604
4.646
4.604
4.637
40,317
-0.01(-0.18%)
Sep 22, 2022
4.629
4.796
4.613
4.646
41,058
-0.05(-1.15%)
Sep 21, 2022
4.612
4.829
4.612
4.700
18,600
-0.08(-1.66%)
Sep 20, 2022
4.829
4.871
4.671
4.779
48,144
+0.05(+1.06%)
Sep 19, 2022
4.879
4.879
4.628
4.729
16,602
-0.15(-3.08%)
Sep 16, 2022
4.771
4.879
4.613
4.879
68,431
+0.18(+3.72%)
Sep 15, 2022
4.604
4.779
4.604
4.704
19,247
+0.03(+0.71%)
Sep 14, 2022
4.621
4.763
4.596
4.671
27,344
+0.05(+1.08%)
Sep 13, 2022
4.496
4.687
4.496
4.621
16,076
-0.02(-0.36%)
Sep 12, 2022
4.746
4.760
4.637
4.637
17,769
+0.00(+0.00%)
Sep 09, 2022
4.554
4.646
4.546
4.637
14,915
+0.08(+1.83%)
Sep 08, 2022
4.487
4.637
4.487
4.554
12,997
+0.00(+0.00%)
Sep 07, 2022
4.570
4.609
4.527
4.554
12,021
-0.03(-0.55%)
Sep 06, 2022
4.562
4.713
4.479
4.579
53,044
-0.03(-0.63%)
Sep 02, 2022
4.640
4.671
4.554
4.608
39,880
+0.00(+0.09%)
Sep 01, 2022
4.738
4.738
4.604
4.604
18,850
-0.10(-2.13%)
Aug 31, 2022
4.713
4.738
4.621
4.704
3,386
+0.08(+1.81%)
Aug 30, 2022
4.871
4.871
4.604
4.621
25,189
-0.12(-2.46%)
Aug 29, 2022
4.804
4.804
4.671
4.738
35,474
+0.11(+2.34%)
Aug 26, 2022
4.729
4.729
4.629
4.629
26,467
-0.01(-0.18%)
Aug 25, 2022
4.587
4.728
4.587
4.637
23,747
-0.03(-0.54%)
Aug 24, 2022
4.629
4.694
4.587
4.662
22,966
+0.02(+0.36%)
Aug 23, 2022
4.654
4.662
4.587
4.646
16,861
+0.03(+0.54%)
Aug 22, 2022
4.587
4.665
4.587
4.621
17,042
-0.08(-1.77%)
Aug 19, 2022
4.688
4.704
4.621
4.704
30,482
+0.07(+1.44%)
Aug 18, 2022
4.704
4.729
4.637
4.637
16,684
-0.03(-0.63%)
Aug 17, 2022
4.671
4.712
4.627
4.667
42,349
+0.07(+1.54%)
Aug 16, 2022
4.537
4.629
4.537
4.596
13,165
+0.02(+0.36%)
Aug 15, 2022
4.571
4.587
4.529
4.579
57,829
+0.00(+0.00%)
Aug 12, 2022
4.304
4.628
4.304
4.579
43,515
+0.01(+0.18%)
Aug 11, 2022
4.746
4.746
4.546
4.571
46,010
-0.13(-2.84%)
Aug 10, 2022
4.637
4.746
4.637
4.704
24,656
+0.10(+2.17%)
Aug 09, 2022
4.696
4.696
4.604
4.604
9,488
-0.07(-1.43%)
Aug 08, 2022
4.654
4.720
4.646
4.671
18,711
+0.02(+0.36%)
Aug 05, 2022
4.679
4.684
4.646
4.654
27,222
-0.03(-0.53%)
Aug 04, 2022
4.721
4.721
4.646
4.679
7,072
+0.00(+0.00%)
Aug 03, 2022
4.754
4.754
4.679
4.679
7,089
-0.08(-1.58%)
Aug 02, 2022
4.621
4.754
4.621
4.754
13,099
+0.05(+1.06%)
Aug 01, 2022
4.704
4.713
4.671
4.704
6,329
+0.03(+0.71%)
Jul 29, 2022
4.704
4.704
4.613
4.671
8,585
+0.01(+0.18%)
Jul 28, 2022
4.637
4.688
4.588
4.662
15,431
-0.03(-0.53%)
Jul 27, 2022
4.621
4.688
4.604
4.688
6,302
+0.08(+1.81%)
Jul 26, 2022
4.654
4.662
4.604
4.604
5,642
+0.02(+0.36%)
Jul 25, 2022
4.546
4.654
4.546
4.587
18,412
+0.04(+0.92%)
Jul 22, 2022
4.571
4.579
4.546
4.546
5,799
-0.06(-1.27%)
Jul 21, 2022
4.637
4.637
4.587
4.604
4,265
-0.01(-0.18%)
Jul 20, 2022
4.629
4.637
4.579
4.612
11,852
+0.03(+0.55%)
Jul 19, 2022
4.587
4.612
4.587
4.587
10,835
+0.02(+0.36%)
Jul 18, 2022
4.738
4.738
4.554
4.571
16,650
+0.03(+0.74%)
Jul 15, 2022
4.612
4.621
4.537
4.537
31,430
+0.00(+0.00%)
Jul 14, 2022
4.429
4.554
4.429
4.537
10,291
-0.03(-0.55%)
Jul 13, 2022
4.337
4.629
4.337
4.562
72,040
+0.27(+6.21%)
Jul 12, 2022
4.404
4.429
4.254
4.295
35,036
-0.11(-2.46%)
Jul 11, 2022
4.562
4.562
4.379
4.404
52,018
-0.15(-3.39%)
Jul 08, 2022
4.629
4.629
4.379
4.558
36,551
-0.07(-1.53%)
Jul 07, 2022
4.437
4.654
4.396
4.629
49,616
+0.10(+2.12%)
Jul 06, 2022
4.721
4.770
4.414
4.533
79,639
-0.03(-0.71%)
Jul 05, 2022
4.713
4.713
4.526
4.566
90,743
-0.01(-0.18%)
Jul 01, 2022
4.598
4.649
4.509
4.574
56,234
+0.01(+0.18%)
Jun 30, 2022
4.533
4.672
4.484
4.566
25,917
+0.02(+0.54%)
Jun 29, 2022
4.607
4.664
4.517
4.541
34,266
-0.02(-0.53%)
Jun 28, 2022
4.619
4.619
4.547
4.566
15,422
-0.01(-0.20%)
Jun 27, 2022
4.566
4.623
4.525
4.575
35,213
+0.09(+2.02%)
Jun 24, 2022
4.362
4.590
4.362
4.484
42,056
+0.12(+2.80%)
Jun 23, 2022
4.631
4.753
4.280
4.362
125,350
-0.33(-6.96%)
Jun 22, 2022
4.696
4.770
4.484
4.688
58,175
+0.04(+0.88%)
Jun 21, 2022
4.631
4.802
4.615
4.647
79,940
+0.02(+0.35%)
Jun 17, 2022
4.338
4.631
4.329
4.631
103,587
+0.27(+6.17%)
Jun 16, 2022
4.484
4.501
4.362
4.362
37,780
-0.12(-2.73%)
Jun 15, 2022
4.403
4.607
4.362
4.484
51,358
+0.13(+3.00%)
Jun 14, 2022
4.313
4.492
4.289
4.354
48,026
+0.03(+0.75%)
Jun 13, 2022
4.460
4.460
4.289
4.321
69,577
-0.17(-3.81%)
Jun 10, 2022
4.533
4.533
4.460
4.492
48,967
-0.04(-0.90%)
Jun 09, 2022
4.558
4.558
4.525
4.533
14,063
-0.05(-1.07%)
Jun 08, 2022
4.566
4.607
4.541
4.582
16,463
+0.02(+0.36%)
Jun 07, 2022
4.607
4.631
4.566
4.566
12,393
-0.05(-1.06%)
Jun 06, 2022
4.607
4.631
4.607
4.615
9,966
+0.01(+0.18%)
Jun 03, 2022
4.631
4.631
4.590
4.607
11,085
+0.01(+0.18%)
Jun 02, 2022
4.625
4.625
4.533
4.598
13,199
+0.01(+0.18%)
Jun 01, 2022
4.631
4.631
4.541
4.590
8,036
+0.06(+1.26%)
May 31, 2022
4.623
4.647
4.517
4.533
20,681
+0.00(+0.00%)
May 27, 2022
4.452
4.550
4.435
4.533
39,740
+0.10(+2.21%)
May 26, 2022
4.403
4.456
4.378
4.435
12,216
+0.07(+1.68%)
May 25, 2022
4.427
4.444
4.346
4.362
22,424
-0.03(-0.74%)
May 24, 2022
4.403
4.468
4.329
4.395
31,361
-0.02(-0.37%)
May 23, 2022
4.484
4.525
4.391
4.411
13,665
+0.05(+1.12%)
May 20, 2022
4.517
4.517
4.338
4.362
19,819
+0.02(+0.56%)
May 19, 2022
4.476
4.476
4.338
4.338
21,769
-0.11(-2.56%)
May 18, 2022
4.558
4.558
4.444
4.452
12,126
-0.07(-1.62%)
May 17, 2022
4.452
4.525
4.452
4.525
7,684
+0.07(+1.65%)
May 16, 2022
4.607
4.607
4.354
4.452
12,869
+0.15(+3.41%)
May 13, 2022
4.395
4.403
4.297
4.305
17,028
+0.02(+0.38%)
May 12, 2022
4.435
4.435
4.280
4.289
47,506
-0.17(-3.84%)
May 11, 2022
4.509
4.639
4.452
4.460
19,037
-0.05(-1.09%)
May 10, 2022
4.468
4.587
4.460
4.509
32,081
+0.02(+0.36%)
May 09, 2022
4.558
4.591
4.484
4.492
15,250
-0.11(-2.43%)
May 06, 2022
4.655
4.680
4.566
4.604
9,842
-0.02(-0.40%)
May 05, 2022
4.590
4.672
4.533
4.623
31,365
-0.10(-2.07%)
May 04, 2022
4.655
4.721
4.607
4.721
7,871
+0.11(+2.48%)
May 03, 2022
4.607
4.668
4.582
4.607
24,235
+0.01(+0.18%)
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
.