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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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
11.05
11.12
10.82
10.82
11,311,100
-0.30(-2.70%)
Apr 29, 2021
11.15
11.17
10.98
11.12
8,747,040
+0.06(+0.54%)
Apr 28, 2021
11.00
11.22
10.95
11.06
12,557,568
+0.04(+0.36%)
Apr 27, 2021
11.02
11.37
10.97
11.02
17,700,516
-0.01(-0.09%)
Apr 26, 2021
10.76
11.07
10.69
11.03
16,151,828
+0.36(+3.37%)
Apr 23, 2021
10.66
10.79
10.59
10.67
11,957,900
+0.04(+0.38%)
Apr 22, 2021
10.58
10.77
10.52
10.63
8,829,930
+0.04(+0.38%)
Apr 21, 2021
10.41
10.60
10.37
10.59
9,786,054
+0.11(+1.05%)
Apr 20, 2021
10.56
10.62
10.44
10.48
9,801,437
-0.11(-1.04%)
Apr 19, 2021
10.89
10.89
10.49
10.59
18,686,076
+0.03(+0.28%)
Apr 16, 2021
10.69
10.71
10.43
10.56
16,136,400
-0.17(-1.58%)
Apr 15, 2021
10.65
10.78
10.52
10.73
9,878,357
+0.17(+1.61%)
Apr 14, 2021
10.60
10.83
10.53
10.56
8,034,289
-0.10(-0.94%)
Apr 13, 2021
10.74
10.84
10.61
10.66
9,734,957
-0.02(-0.19%)
Apr 12, 2021
10.51
10.69
10.51
10.68
9,252,254
+0.07(+0.66%)
Apr 09, 2021
10.62
10.64
10.50
10.61
11,285,800
-0.07(-0.66%)
Apr 08, 2021
10.72
10.81
10.62
10.68
14,150,118
+0.13(+1.23%)
Apr 07, 2021
10.47
10.55
10.41
10.55
7,119,680
+0.01(+0.09%)
Apr 06, 2021
10.59
10.75
10.46
10.54
16,724,733
-0.12(-1.13%)
Apr 05, 2021
10.51
10.69
10.42
10.66
13,526,242
+0.18(+1.72%)
Apr 01, 2021
10.26
10.50
10.26
10.48
11,643,300
+0.27(+2.64%)
Mar 31, 2021
10.08
10.36
10.07
10.21
14,836,575
+0.15(+1.49%)
Mar 30, 2021
10.01
10.10
9.940
10.06
13,041,656
-0.03(-0.30%)
Mar 29, 2021
10.05
10.11
9.960
10.09
11,468,790
+0.03(+0.30%)
Mar 26, 2021
9.810
10.07
9.780
10.06
14,692,300
+0.24(+2.44%)
Mar 25, 2021
9.600
9.830
9.580
9.820
20,257,716
+0.10(+1.03%)
Mar 24, 2021
10.00
10.01
9.670
9.720
20,287,784
-0.26(-2.61%)
Mar 23, 2021
10.05
10.12
9.860
9.980
15,001,966
-0.05(-0.50%)
Mar 22, 2021
10.05
10.22
10.00
10.03
17,135,924
+0.05(+0.50%)
Mar 19, 2021
9.930
10.07
9.770
9.980
15,583,600
+0.09(+0.91%)
Mar 18, 2021
10.00
10.05
9.830
9.890
10,571,217
-0.24(-2.37%)
Mar 17, 2021
10.16
10.17
9.800
10.13
18,040,048
-0.18(-1.75%)
Mar 16, 2021
10.06
10.47
10.05
10.31
12,074,233
+0.03(+0.29%)
Mar 15, 2021
10.20
10.30
10.02
10.28
14,566,064
+0.12(+1.18%)
Mar 12, 2021
10.10
10.17
9.960
10.16
12,408,800
-0.05(-0.49%)
Mar 11, 2021
10.20
10.26
10.02
10.21
14,982,744
+0.26(+2.61%)
Mar 10, 2021
10.38
10.41
9.920
9.950
22,439,478
-0.33(-3.21%)
Mar 09, 2021
10.25
10.47
10.11
10.28
17,760,660
+0.43(+4.37%)
Mar 08, 2021
10.32
10.40
9.830
9.850
23,097,706
-0.46(-4.46%)
Mar 05, 2021
10.56
10.57
9.800
10.31
24,459,100
-0.17(-1.62%)
Mar 04, 2021
10.96
11.10
10.17
10.48
32,773,388
-0.61(-5.50%)
Mar 03, 2021
11.45
11.49
11.01
11.09
19,996,670
-0.30(-2.63%)
Mar 02, 2021
11.65
11.69
11.36
11.39
9,371,581
-0.17(-1.47%)
Mar 01, 2021
11.28
11.61
11.28
11.56
15,256,161
+0.41(+3.68%)
Feb 26, 2021
11.11
11.48
10.97
11.15
30,034,100
+0.11(+1.00%)
Feb 25, 2021
11.19
11.39
11.02
11.04
12,673,893
-0.25(-2.21%)
Feb 24, 2021
11.35
11.47
11.25
11.29
14,226,977
-0.11(-0.96%)
Feb 23, 2021
11.25
11.46
10.92
11.40
32,164,064
-0.29(-2.48%)
Feb 22, 2021
11.95
12.08
11.62
11.69
21,858,468
-0.49(-4.02%)
Feb 19, 2021
12.24
12.32
11.99
12.18
26,393,800
+0.08(+0.66%)
Feb 18, 2021
11.48
12.30
11.35
12.10
48,678,276
+0.56(+4.85%)
Feb 17, 2021
11.45
11.58
11.31
11.54
16,334,805
+0.04(+0.35%)
Feb 16, 2021
11.66
11.70
11.34
11.50
27,063,508
-0.10(-0.86%)
Feb 12, 2021
11.88
12.00
11.49
11.60
30,318,000
-0.38(-3.17%)
Feb 11, 2021
11.58
12.27
11.11
11.98
60,082,360
+0.82(+7.35%)
Feb 10, 2021
11.55
11.58
11.02
11.16
33,532,776
-0.17(-1.50%)
Feb 09, 2021
11.48
11.49
11.08
11.33
32,464,668
+0.31(+2.81%)
Feb 08, 2021
11.00
11.19
10.82
11.02
43,286,464
+0.34(+3.18%)
Feb 05, 2021
10.36
10.77
10.30
10.68
23,577,500
+0.39(+3.79%)
Feb 04, 2021
10.32
10.44
10.16
10.29
11,401,128
+0.03(+0.29%)
Feb 03, 2021
10.38
10.40
10.20
10.26
15,318,832
-0.07(-0.68%)
Feb 02, 2021
10.24
10.39
10.08
10.33
16,958,252
+0.19(+1.87%)
Feb 01, 2021
10.35
10.35
9.980
10.14
13,969,402
+0.23(+2.32%)
Jan 29, 2021
9.810
10.07
9.770
9.910
16,726,700
+0.06(+0.61%)
Jan 28, 2021
9.980
10.02
9.820
9.850
15,729,246
-0.04(-0.40%)
Jan 27, 2021
10.37
10.38
9.840
9.890
40,084,000
-0.48(-4.63%)
Jan 26, 2021
10.31
10.49
10.20
10.37
19,554,266
+0.05(+0.48%)
Jan 25, 2021
10.97
11.02
10.25
10.32
32,655,976
-0.39(-3.64%)
Jan 22, 2021
10.39
10.82
10.35
10.71
33,810,100
+0.36(+3.48%)
Jan 21, 2021
10.30
11.09
10.19
10.35
56,244,496
+0.13(+1.27%)
Jan 20, 2021
9.950
10.33
9.910
10.22
44,018,816
+0.28(+2.82%)
Jan 19, 2021
9.770
9.950
9.710
9.940
24,048,556
+0.27(+2.79%)
Jan 15, 2021
9.970
10.01
9.660
9.670
21,066,700
-0.24(-2.42%)
Jan 14, 2021
9.860
10.04
9.810
9.910
19,466,732
+0.10(+1.02%)
Jan 13, 2021
9.590
9.930
9.430
9.810
25,308,494
+0.24(+2.51%)
Jan 12, 2021
9.650
9.750
9.350
9.570
41,078,392
-0.04(-0.42%)
Jan 11, 2021
9.870
9.910
9.580
9.610
27,132,204
-0.31(-3.13%)
Jan 08, 2021
9.900
10.17
9.882
9.920
18,200,500
+0.08(+0.81%)
Jan 07, 2021
9.710
9.880
9.680
9.840
12,407,409
+0.24(+2.50%)
Jan 06, 2021
9.630
9.840
9.520
9.600
26,311,380
-0.24(-2.44%)
Jan 05, 2021
9.740
9.870
9.650
9.840
15,213,958
+0.07(+0.72%)
Jan 04, 2021
9.840
9.920
9.710
9.770
19,948,436
-0.10(-1.01%)
Dec 31, 2020
9.870
9.870
9.870
11,164,203
+0.15(+1.54%)
Dec 30, 2020
9.580
9.770
9.560
9.720
11,164,203
+0.11(+1.14%)
Dec 29, 2020
9.750
9.800
9.490
9.610
18,694,132
-0.12(-1.23%)
Dec 28, 2020
9.990
10.05
9.710
9.730
17,424,716
-0.18(-1.82%)
Dec 24, 2020
9.900
10.00
9.840
9.910
5,187,600
-0.02(-0.20%)
Dec 23, 2020
9.990
10.03
9.790
9.930
12,357,124
-0.06(-0.60%)
Dec 22, 2020
9.990
10.14
9.910
9.990
18,068,064
+0.12(+1.22%)
Dec 21, 2020
9.950
10.01
9.710
9.870
18,315,692
-0.07(-0.70%)
Dec 18, 2020
9.610
10.02
9.590
9.940
33,321,700
+0.33(+3.43%)
Dec 17, 2020
9.590
9.650
9.420
9.610
22,557,576
+0.09(+0.95%)
Dec 16, 2020
9.300
9.560
9.250
9.520
33,183,392
+0.40(+4.39%)
Dec 15, 2020
8.860
9.180
8.820
9.120
44,754,340
+0.41(+4.71%)
Dec 14, 2020
8.620
8.890
8.600
8.710
28,712,408
+0.02(+0.23%)
Dec 11, 2020
8.650
8.770
8.610
8.690
11,862,300
+0.03(+0.35%)
Dec 10, 2020
8.580
8.660
8.530
8.660
9,170,287
+0.04(+0.46%)
Dec 09, 2020
8.850
8.860
8.470
8.620
27,440,100
-0.22(-2.49%)
Dec 08, 2020
8.860
8.970
8.750
8.840
24,826,594
-0.03(-0.34%)
Dec 07, 2020
8.790
8.990
8.770
8.870
23,812,616
+0.09(+1.03%)
Dec 04, 2020
8.430
8.840
8.427
8.780
42,383,100
+0.36(+4.28%)
Dec 03, 2020
8.380
8.450
8.310
8.420
21,101,130
+0.10(+1.20%)
Dec 02, 2020
8.150
8.390
8.120
8.320
16,367,758
+0.08(+0.97%)
Dec 01, 2020
8.200
8.280
8.090
8.240
12,735,947
-0.01(-0.12%)
Nov 30, 2020
8.250
8.340
8.060
8.250
17,212,996
+0.02(+0.24%)
Nov 27, 2020
8.080
8.290
8.070
8.230
11,427,800
+0.19(+2.36%)
Nov 25, 2020
8.030
8.110
7.860
8.040
22,830,900
+0.04(+0.50%)
Nov 24, 2020
8.240
8.240
7.940
8.000
22,311,406
-0.22(-2.68%)
Nov 23, 2020
8.400
8.440
8.200
8.220
14,027,814
-0.13(-1.56%)
Nov 20, 2020
8.180
8.450
8.170
8.350
20,995,000
+0.19(+2.33%)
Nov 19, 2020
7.900
8.300
7.870
8.160
23,189,472
+0.25(+3.16%)
Nov 18, 2020
8.040
8.050
7.890
7.910
20,141,212
-0.07(-0.88%)
Nov 17, 2020
7.990
8.040
7.910
7.980
19,459,030
+0.02(+0.25%)
Nov 16, 2020
8.000
8.060
7.850
7.960
28,575,292
-0.17(-2.09%)
Nov 13, 2020
8.230
8.230
8.030
8.130
15,438,100
-0.05(-0.61%)
Nov 12, 2020
8.070
8.240
8.050
8.180
19,129,564
+0.18(+2.25%)
Nov 11, 2020
8.220
8.250
7.970
8.000
24,882,956
-0.14(-1.72%)
Nov 10, 2020
8.030
8.180
7.770
8.140
35,313,664
+0.19(+2.39%)
Nov 09, 2020
8.510
8.630
7.930
7.950
64,236,056
-0.77(-8.88%)
Nov 06, 2020
9.120
9.120
8.610
8.725
53,665,000
-0.43(-4.64%)
Nov 05, 2020
9.290
9.320
8.820
9.150
74,121,792
-0.72(-7.29%)
Nov 04, 2020
9.800
9.910
9.670
9.870
34,477,124
+0.36(+3.79%)
Nov 03, 2020
9.300
9.570
9.240
9.510
18,056,462
+0.24(+2.59%)
Nov 02, 2020
9.160
9.310
9.060
9.270
23,785,268
+0.28(+3.11%)
Oct 30, 2020
9.310
9.320
8.890
8.990
19,828,700
-0.34(-3.64%)
Oct 29, 2020
9.480
9.490
9.220
9.330
10,453,948
-0.10(-1.06%)
Oct 28, 2020
9.400
9.460
9.220
9.430
10,091,089
-0.02(-0.21%)
Oct 27, 2020
9.440
9.510
9.400
9.450
9,823,710
+0.12(+1.29%)
Oct 26, 2020
9.450
9.520
9.300
9.330
12,097,986
-0.11(-1.17%)
Oct 23, 2020
9.490
9.520
9.340
9.440
15,276,300
+0.14(+1.51%)
Oct 22, 2020
9.090
9.340
8.940
9.300
18,238,552
+0.19(+2.09%)
Oct 21, 2020
9.040
9.220
9.030
9.110
15,849,290
+0.13(+1.45%)
Oct 20, 2020
9.020
9.100
8.900
8.980
10,662,312
-0.01(-0.11%)
Oct 19, 2020
9.200
9.300
8.980
8.990
12,064,704
-0.17(-1.86%)
Oct 16, 2020
9.220
9.275
9.150
9.160
9,487,700
-0.02(-0.22%)
Oct 15, 2020
9.300
9.340
9.150
9.180
13,502,302
-0.19(-2.03%)
Oct 14, 2020
9.550
9.560
9.300
9.370
13,638,055
-0.17(-1.78%)
Oct 13, 2020
9.340
9.540
9.190
9.540
18,046,092
+0.24(+2.58%)
Oct 12, 2020
9.400
9.450
9.240
9.300
16,204,566
-0.01(-0.11%)
Oct 09, 2020
9.360
9.420
9.300
9.310
14,270,800
+0.01(+0.11%)
Oct 08, 2020
9.640
9.640
9.290
9.300
17,294,756
-0.28(-2.92%)
Oct 07, 2020
9.630
9.680
9.550
9.580
23,305,610
+0.01(+0.10%)
Oct 06, 2020
9.580
9.720
9.510
9.570
20,779,176
+0.00(+0.00%)
Oct 05, 2020
9.400
9.590
9.330
9.570
15,512,547
+0.25(+2.68%)
Oct 02, 2020
9.300
9.560
9.260
9.320
22,873,900
-0.17(-1.79%)
Oct 01, 2020
9.220
9.610
9.210
9.490
27,126,348
+0.37(+4.06%)
Sep 30, 2020
9.200
9.230
9.050
9.120
21,289,248
+0.00(+0.00%)
Sep 29, 2020
9.060
9.250
9.030
9.120
15,237,163
+0.05(+0.55%)
Sep 28, 2020
9.030
9.080
8.910
9.070
14,658,309
+0.11(+1.23%)
Sep 25, 2020
8.880
9.020
8.830
8.960
15,305,000
+0.11(+1.24%)
Sep 24, 2020
8.650
8.920
8.600
8.850
20,508,348
+0.15(+1.72%)
Sep 23, 2020
8.710
8.870
8.680
8.700
19,124,560
+0.00(+0.00%)
Sep 22, 2020
8.660
8.710
8.480
8.700
14,772,055
+0.07(+0.81%)
Sep 21, 2020
8.360
8.640
8.340
8.630
16,912,408
+0.17(+2.01%)
Sep 18, 2020
8.380
8.480
8.255
8.460
18,617,200
+0.08(+0.95%)
Sep 17, 2020
8.170
8.390
8.100
8.380
14,501,845
+0.08(+0.96%)
Sep 16, 2020
8.550
8.590
8.270
8.300
19,062,648
-0.22(-2.58%)
Sep 15, 2020
8.420
8.570
8.410
8.520
10,240,643
+0.13(+1.55%)
Sep 14, 2020
8.400
8.490
8.320
8.390
10,431,906
+0.04(+0.48%)
Sep 11, 2020
8.530
8.590
8.270
8.350
12,010,100
-0.15(-1.76%)
Sep 10, 2020
8.540
8.760
8.480
8.500
30,129,968
+0.04(+0.47%)
Sep 09, 2020
8.430
8.540
8.300
8.460
17,319,888
+0.15(+1.81%)
Sep 08, 2020
8.490
8.610
8.290
8.310
24,513,552
-0.44(-5.03%)
Sep 04, 2020
8.980
9.015
8.362
8.750
30,607,700
-0.35(-3.85%)
Sep 03, 2020
8.910
9.130
8.540
9.100
45,462,312
+0.04(+0.44%)
Sep 02, 2020
9.100
9.150
8.870
9.060
15,240,152
-0.01(-0.11%)
Sep 01, 2020
9.010
9.190
9.000
9.070
12,707,272
+0.01(+0.11%)
Aug 31, 2020
9.060
9.150
8.860
9.060
18,509,546
+0.00(+0.00%)
Aug 28, 2020
9.020
9.210
9.010
9.060
16,271,800
+0.07(+0.78%)
Aug 27, 2020
9.160
9.160
8.870
8.990
24,943,722
-0.16(-1.75%)
Aug 26, 2020
9.160
9.350
9.090
9.150
16,397,906
-0.03(-0.33%)
Aug 25, 2020
9.180
9.190
9.060
9.180
19,235,424
-0.04(-0.43%)
Aug 24, 2020
9.300
9.410
9.140
9.220
13,149,275
-0.09(-0.97%)
Aug 21, 2020
9.440
9.470
9.290
9.310
9,743,500
-0.12(-1.27%)
Aug 20, 2020
9.300
9.490
9.260
9.430
9,752,367
+0.11(+1.18%)
Aug 19, 2020
9.460
9.510
9.310
9.320
16,463,759
-0.10(-1.06%)
Aug 18, 2020
9.390
9.480
9.320
9.420
12,454,395
+0.06(+0.64%)
Aug 17, 2020
9.410
9.420
9.270
9.360
12,398,839
-0.02(-0.21%)
Aug 14, 2020
9.300
9.435
9.180
9.380
18,763,600
+0.13(+1.41%)
Aug 13, 2020
9.200
9.330
9.100
9.250
15,393,646
+0.14(+1.54%)
Aug 12, 2020
9.000
9.190
8.960
9.110
35,079,200
+0.10(+1.11%)
Aug 11, 2020
9.300
9.310
8.710
9.010
36,314,444
-0.46(-4.86%)
Aug 10, 2020
9.750
9.790
9.320
9.470
24,775,156
-0.26(-2.67%)
Aug 07, 2020
9.700
10.16
9.600
9.730
43,213,800
-0.22(-2.21%)
Aug 06, 2020
10.52
10.69
9.910
9.950
41,900,928
-0.12(-1.19%)
Aug 05, 2020
10.16
10.18
9.880
10.07
29,499,432
-0.18(-1.76%)
Aug 04, 2020
10.26
10.26
10.06
10.25
14,497,603
+0.11(+1.08%)
Aug 03, 2020
9.900
10.18
9.880
10.14
20,973,750
+0.31(+3.15%)
Jul 31, 2020
9.800
9.890
9.700
9.830
16,401,600
+0.12(+1.24%)
Jul 30, 2020
9.630
9.780
9.530
9.710
11,309,535
+0.02(+0.21%)
Jul 29, 2020
9.540
9.730
9.460
9.690
11,760,715
+0.20(+2.11%)
Jul 28, 2020
9.780
9.780
9.480
9.490
8,981,665
-0.23(-2.37%)
Jul 27, 2020
9.620
9.770
9.530
9.720
10,867,195
+0.17(+1.78%)
Jul 24, 2020
9.410
9.630
9.260
9.550
14,140,600
+0.03(+0.32%)
Jul 23, 2020
9.800
9.850
9.460
9.520
14,857,834
-0.29(-2.96%)
Jul 22, 2020
9.860
9.940
9.700
9.810
15,122,717
+0.07(+0.72%)
Jul 21, 2020
9.900
9.930
9.640
9.740
20,859,744
-0.09(-0.92%)
Jul 20, 2020
9.540
9.840
9.450
9.830
16,608,071
+0.38(+4.02%)
Jul 17, 2020
9.450
9.500
9.290
9.450
12,010,900
+0.02(+0.21%)
Jul 16, 2020
9.400
9.470
9.290
9.430
20,052,744
-0.04(-0.42%)
Jul 15, 2020
9.650
9.750
9.310
9.470
31,567,852
-0.35(-3.56%)
Jul 14, 2020
9.670
9.900
9.440
9.820
20,828,068
+0.07(+0.72%)
Jul 13, 2020
10.51
10.51
9.660
9.750
25,588,856
-0.63(-6.07%)
Jul 10, 2020
10.43
10.48
10.24
10.38
17,058,100
-0.06(-0.57%)
Jul 09, 2020
10.42
10.55
10.12
10.44
25,008,152
+0.19(+1.85%)
Jul 08, 2020
10.10
10.27
9.930
10.25
26,219,908
+0.36(+3.64%)
Jul 07, 2020
9.740
9.905
9.680
9.890
19,623,746
+0.17(+1.75%)
Jul 06, 2020
9.600
9.880
9.470
9.720
22,566,336
+0.19(+1.99%)
Jul 02, 2020
9.820
9.840
9.490
9.530
18,523,500
-0.23(-2.36%)
Jul 01, 2020
9.520
9.790
9.440
9.760
26,033,640
+0.22(+2.31%)
Jun 30, 2020
9.560
9.700
9.510
9.540
20,889,696
-0.02(-0.21%)
Jun 29, 2020
9.520
9.610
9.320
9.560
13,369,420
-0.02(-0.21%)
Jun 26, 2020
9.630
9.720
9.440
9.580
30,011,500
-0.03(-0.31%)
Jun 25, 2020
9.500
9.650
9.410
9.610
16,800,176
+0.13(+1.37%)
Jun 24, 2020
9.590
9.720
9.360
9.480
14,118,645
-0.08(-0.84%)
Jun 23, 2020
9.490
9.770
9.440
9.560
17,493,576
+0.12(+1.27%)
Jun 22, 2020
9.340
9.490
9.320
9.440
13,295,633
+0.15(+1.61%)
Jun 19, 2020
9.280
9.430
9.210
9.290
14,549,900
+0.07(+0.76%)
Jun 18, 2020
9.320
9.400
9.170
9.220
11,456,016
-0.11(-1.18%)
Jun 17, 2020
9.100
9.440
9.100
9.330
15,353,179
+0.28(+3.09%)
Jun 16, 2020
9.140
9.160
8.970
9.050
19,746,926
-0.05(-0.55%)
Jun 15, 2020
9.070
9.270
9.010
9.100
25,962,628
-0.01(-0.11%)
Jun 12, 2020
9.330
9.430
8.900
9.110
32,389,300
-0.07(-0.76%)
Jun 11, 2020
9.080
9.540
9.040
9.180
28,460,908
-0.15(-1.61%)
Jun 10, 2020
9.300
9.420
9.210
9.330
29,752,800
+0.12(+1.30%)
Jun 09, 2020
9.270
9.370
9.090
9.210
32,948,052
+0.14(+1.54%)
Jun 08, 2020
8.940
9.150
8.740
9.070
25,995,012
+0.10(+1.11%)
Jun 05, 2020
8.810
8.990
8.600
8.970
31,297,700
-0.08(-0.88%)
Jun 04, 2020
9.230
9.340
8.960
9.050
25,318,780
-0.24(-2.58%)
Jun 03, 2020
9.610
9.620
9.230
9.290
24,008,744
-0.30(-3.13%)
Jun 02, 2020
9.880
9.920
9.300
9.590
39,941,320
-0.07(-0.72%)
Jun 01, 2020
9.400
9.870
9.260
9.660
60,558,880
+0.51(+5.57%)
May 29, 2020
8.200
9.190
8.179
9.150
60,893,500
+1.08(+13.38%)
May 28, 2020
7.970
8.180
7.920
8.070
16,934,472
+0.08(+1.00%)
May 27, 2020
8.000
8.030
7.650
7.990
29,059,222
-0.10(-1.24%)
May 26, 2020
8.510
8.530
8.080
8.090
17,695,102
-0.29(-3.46%)
May 22, 2020
8.160
8.410
8.110
8.380
17,676,600
+0.24(+2.95%)
May 21, 2020
8.180
8.360
8.090
8.140
13,542,944
+0.00(+0.00%)
May 20, 2020
8.140
8.300
8.100
8.140
16,521,402
+0.10(+1.24%)
May 19, 2020
7.990
8.170
7.980
8.040
15,090,589
+0.09(+1.13%)
May 18, 2020
8.100
8.140
7.880
7.950
33,604,968
-0.09(-1.12%)
May 15, 2020
7.850
8.050
7.730
8.040
17,990,700
+0.16(+2.03%)
May 14, 2020
7.670
7.880
7.570
7.880
15,159,131
+0.19(+2.47%)
May 13, 2020
7.780
7.960
7.570
7.690
19,578,036
-0.04(-0.52%)
May 12, 2020
7.970
8.000
7.720
7.730
15,755,516
-0.21(-2.64%)
May 11, 2020
7.720
8.000
7.720
7.940
14,842,746
+0.17(+2.19%)
May 08, 2020
7.660
7.790
7.600
7.770
14,757,800
+0.13(+1.70%)
May 07, 2020
7.560
7.780
7.420
7.640
39,913,892
-0.31(-3.90%)
May 06, 2020
7.710
8.000
7.680
7.950
36,784,384
+0.33(+4.33%)
May 05, 2020
7.560
7.730
7.480
7.620
15,032,619
+0.15(+2.01%)
May 04, 2020
7.290
7.490
7.180
7.470
15,228,800
+0.22(+3.03%)
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
.