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
Dynavax Technologies
(NQ:
DVAX
)
11.99
+0.17 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
5.160
6.630
5.100
6.120
26,848,100
+1.28(+26.45%)
May 28, 2020
4.850
4.930
4.750
4.840
2,469,228
-0.10(-2.02%)
May 27, 2020
5.290
5.320
4.620
4.940
4,994,290
-0.27(-5.18%)
May 26, 2020
5.260
5.490
5.150
5.210
4,922,146
+0.08(+1.56%)
May 22, 2020
5.400
5.710
5.000
5.130
11,450,400
-0.53(-9.36%)
May 21, 2020
6.110
6.150
5.570
5.660
6,855,750
-0.38(-6.29%)
May 20, 2020
6.080
6.390
5.930
6.040
8,726,031
-0.47(-7.22%)
May 19, 2020
7.000
7.150
5.840
6.510
39,116,468
+1.65(+33.95%)
May 18, 2020
4.880
5.000
4.440
4.860
6,037,617
+0.31(+6.81%)
May 15, 2020
4.190
4.780
4.130
4.550
5,396,500
+0.35(+8.33%)
May 14, 2020
3.700
4.230
3.640
4.200
3,214,904
+0.45(+12.00%)
May 13, 2020
3.870
3.900
3.550
3.750
2,517,223
+0.00(+0.00%)
May 12, 2020
4.100
4.130
3.750
3.750
4,299,119
-0.34(-8.31%)
May 11, 2020
4.230
4.410
4.070
4.090
3,289,207
-0.16(-3.76%)
May 08, 2020
4.390
4.540
4.020
4.250
3,714,900
-0.29(-6.39%)
May 07, 2020
4.870
4.990
4.380
4.540
3,252,009
-0.12(-2.58%)
May 06, 2020
4.150
5.440
3.990
4.660
7,457,739
+0.56(+13.66%)
May 05, 2020
4.290
4.470
4.050
4.100
1,859,765
-0.15(-3.53%)
May 04, 2020
4.050
4.250
3.950
4.250
1,895,347
+0.05(+1.19%)
May 01, 2020
4.060
4.255
3.820
4.200
2,251,500
-0.05(-1.18%)
Apr 30, 2020
4.040
4.380
3.990
4.250
2,956,213
+0.10(+2.41%)
Apr 29, 2020
3.960
4.190
3.730
4.150
2,816,849
+0.30(+7.79%)
Apr 28, 2020
4.300
4.300
3.730
3.850
3,696,418
-0.04(-1.03%)
Apr 27, 2020
3.570
4.200
3.500
3.890
6,166,705
+0.49(+14.41%)
Apr 24, 2020
3.530
3.550
3.250
3.400
2,538,700
+0.02(+0.59%)
Apr 23, 2020
3.610
3.700
3.310
3.380
4,214,581
+0.14(+4.32%)
Apr 22, 2020
3.460
3.510
3.160
3.240
2,650,733
-0.15(-4.42%)
Apr 21, 2020
3.700
3.810
3.330
3.390
2,067,279
-0.18(-5.04%)
Apr 20, 2020
3.500
3.850
3.400
3.570
2,769,909
+0.17(+5.00%)
Apr 17, 2020
3.500
3.560
3.350
3.400
2,029,400
+0.04(+1.19%)
Apr 16, 2020
3.310
3.590
3.100
3.360
3,792,483
+0.28(+9.09%)
Apr 15, 2020
3.230
3.230
3.000
3.080
1,077,691
-0.17(-5.23%)
Apr 14, 2020
3.170
3.380
3.110
3.250
1,773,642
+0.18(+5.86%)
Apr 13, 2020
3.000
3.220
2.890
3.070
1,606,270
+0.13(+4.42%)
Apr 09, 2020
3.180
3.280
2.900
2.940
1,676,600
-0.21(-6.67%)
Apr 08, 2020
3.050
3.150
2.900
3.150
1,102,380
+0.14(+4.65%)
Apr 07, 2020
3.370
3.420
2.910
3.010
1,931,654
-0.24(-7.38%)
Apr 06, 2020
3.320
3.450
3.180
3.250
1,590,742
+0.08(+2.52%)
Apr 03, 2020
3.510
3.690
3.120
3.170
1,363,300
-0.29(-8.38%)
Apr 02, 2020
3.280
3.670
3.280
3.460
1,203,276
+0.18(+5.49%)
Apr 01, 2020
3.350
3.530
3.110
3.280
1,750,373
-0.25(-7.08%)
Mar 31, 2020
3.530
3.690
3.370
3.530
1,141,762
-0.03(-0.84%)
Mar 30, 2020
3.710
3.800
3.450
3.560
1,377,187
+0.00(+0.00%)
Mar 27, 2020
3.620
3.920
3.540
3.560
1,607,100
-0.03(-0.84%)
Mar 26, 2020
3.470
3.710
3.370
3.590
1,875,470
+0.28(+8.46%)
Mar 25, 2020
3.320
3.510
3.170
3.310
1,029,345
+0.01(+0.30%)
Mar 24, 2020
3.410
3.590
3.070
3.300
1,622,503
+0.17(+5.43%)
Mar 23, 2020
2.970
3.130
2.600
3.130
1,384,456
+0.27(+9.44%)
Mar 20, 2020
3.420
3.630
2.860
2.860
2,111,500
-0.50(-14.88%)
Mar 19, 2020
3.030
3.380
2.880
3.360
2,098,574
+0.33(+10.89%)
Mar 18, 2020
2.440
3.680
2.440
3.030
2,791,541
+0.43(+16.54%)
Mar 17, 2020
2.340
2.860
2.300
2.600
2,284,034
+0.33(+14.54%)
Mar 16, 2020
2.000
2.580
1.800
2.270
2,066,546
-0.14(-5.81%)
Mar 13, 2020
2.900
2.970
2.025
2.410
4,387,200
-0.25(-9.40%)
Mar 12, 2020
2.400
2.930
2.380
2.660
2,819,919
-0.41(-13.36%)
Mar 11, 2020
3.660
3.710
3.020
3.070
2,155,996
-0.68(-18.13%)
Mar 10, 2020
3.800
3.920
3.410
3.750
1,291,141
+0.24(+6.84%)
Mar 09, 2020
3.800
4.070
3.490
3.510
1,289,278
-0.71(-16.82%)
Mar 06, 2020
4.030
4.270
4.010
4.220
1,517,000
+0.02(+0.48%)
Mar 05, 2020
4.340
4.420
4.100
4.200
1,431,703
-0.26(-5.83%)
Mar 04, 2020
4.400
4.490
4.140
4.460
1,545,031
+0.19(+4.45%)
Mar 03, 2020
4.580
4.660
4.231
4.270
1,728,015
-0.23(-5.11%)
Mar 02, 2020
4.560
4.733
4.200
4.500
3,043,279
+0.56(+14.07%)
Feb 28, 2020
3.880
4.150
3.640
3.945
1,530,000
-0.11(-2.71%)
Feb 27, 2020
4.180
4.360
4.010
4.055
1,439,738
-0.25(-5.70%)
Feb 26, 2020
4.420
4.557
4.150
4.300
1,430,813
-0.11(-2.49%)
Feb 25, 2020
4.730
4.790
4.280
4.410
1,544,246
-0.32(-6.77%)
Feb 24, 2020
4.850
4.890
4.620
4.730
1,152,605
-0.15(-3.07%)
Feb 21, 2020
4.900
4.900
4.640
4.880
916,400
-0.03(-0.61%)
Feb 20, 2020
4.930
5.030
4.720
4.910
1,065,245
-0.06(-1.21%)
Feb 19, 2020
5.160
5.220
4.940
4.970
943,691
-0.15(-2.93%)
Feb 18, 2020
5.120
5.160
4.970
5.120
723,600
-0.06(-1.16%)
Feb 14, 2020
5.200
5.220
5.060
5.180
706,300
-0.04(-0.77%)
Feb 13, 2020
5.400
5.400
5.130
5.220
766,960
-0.20(-3.69%)
Feb 12, 2020
5.240
5.490
5.230
5.420
1,295,279
+0.24(+4.63%)
Feb 11, 2020
5.240
5.351
5.160
5.180
440,509
-0.02(-0.38%)
Feb 10, 2020
5.070
5.270
4.960
5.200
981,571
+0.13(+2.56%)
Feb 07, 2020
5.280
5.290
5.050
5.070
854,600
-0.19(-3.61%)
Feb 06, 2020
5.090
5.385
5.050
5.260
1,103,431
+0.20(+3.95%)
Feb 05, 2020
5.270
5.350
5.030
5.060
1,107,783
-0.16(-3.07%)
Feb 04, 2020
5.220
5.385
5.081
5.220
1,441,668
+0.05(+0.97%)
Feb 03, 2020
5.100
5.260
5.040
5.170
1,199,275
+0.12(+2.38%)
Jan 31, 2020
4.970
5.140
4.865
5.050
1,660,300
+0.06(+1.20%)
Jan 30, 2020
4.990
5.270
4.960
4.990
1,147,488
-0.06(-1.19%)
Jan 29, 2020
5.130
5.340
4.880
5.050
2,233,236
+0.00(+0.00%)
Jan 28, 2020
5.310
5.440
5.030
5.050
1,466,936
-0.24(-4.54%)
Jan 27, 2020
5.650
5.660
5.280
5.290
2,254,180
-0.49(-8.48%)
Jan 24, 2020
5.760
5.960
5.660
5.780
977,000
+0.04(+0.70%)
Jan 23, 2020
5.710
5.800
5.560
5.740
692,566
-0.03(-0.52%)
Jan 22, 2020
6.140
6.160
5.560
5.770
1,455,359
-0.32(-5.25%)
Jan 21, 2020
6.010
6.290
5.945
6.090
997,124
+0.06(+1.00%)
Jan 17, 2020
6.270
6.360
6.010
6.030
1,067,300
-0.14(-2.27%)
Jan 16, 2020
5.760
6.220
5.750
6.170
1,945,457
+0.44(+7.68%)
Jan 15, 2020
5.800
5.930
5.660
5.730
1,092,988
-0.05(-0.87%)
Jan 14, 2020
5.540
5.870
5.470
5.780
970,204
+0.16(+2.85%)
Jan 13, 2020
5.630
5.760
5.460
5.620
1,054,949
-0.01(-0.18%)
Jan 10, 2020
5.840
6.030
5.590
5.630
1,034,400
-0.26(-4.41%)
Jan 09, 2020
6.100
6.160
5.850
5.890
1,091,608
-0.25(-4.07%)
Jan 08, 2020
6.200
6.250
6.030
6.140
1,104,901
-0.06(-0.97%)
Jan 07, 2020
5.890
6.270
5.810
6.200
851,667
+0.27(+4.55%)
Jan 06, 2020
5.550
5.940
5.470
5.930
1,023,618
+0.36(+6.46%)
Jan 03, 2020
5.370
5.730
5.305
5.570
904,100
+0.10(+1.83%)
Jan 02, 2020
5.760
5.800
5.350
5.470
980,238
-0.25(-4.37%)
Dec 31, 2019
5.540
5.840
5.540
5.720
1,375,600
+0.13(+2.33%)
Dec 30, 2019
6.000
6.040
5.110
5.590
1,729,682
-0.40(-6.68%)
Dec 27, 2019
6.070
6.080
5.350
5.990
2,013,700
-0.02(-0.33%)
Dec 26, 2019
6.610
6.640
5.570
6.010
1,918,282
-0.68(-10.16%)
Dec 24, 2019
6.450
6.700
6.380
6.690
790,200
+0.25(+3.80%)
Dec 23, 2019
6.690
6.800
6.190
6.445
2,028,505
-0.33(-4.94%)
Dec 20, 2019
6.940
6.940
6.600
6.780
3,593,500
-0.15(-2.16%)
Dec 19, 2019
6.820
6.960
6.615
6.930
1,202,448
+0.15(+2.21%)
Dec 18, 2019
6.780
6.820
6.640
6.780
967,917
+0.01(+0.15%)
Dec 17, 2019
6.810
6.950
6.517
6.770
1,585,762
-0.03(-0.44%)
Dec 16, 2019
6.980
7.200
6.780
6.800
2,396,390
-0.12(-1.73%)
Dec 13, 2019
6.550
6.940
6.490
6.920
840,700
+0.39(+5.97%)
Dec 12, 2019
6.550
6.900
6.490
6.530
1,141,649
-0.07(-1.06%)
Dec 11, 2019
6.950
7.160
6.530
6.600
1,331,114
-0.29(-4.21%)
Dec 10, 2019
6.600
6.950
6.510
6.890
1,631,360
+0.30(+4.55%)
Dec 09, 2019
5.690
6.690
5.650
6.590
3,145,503
+0.89(+15.61%)
Dec 06, 2019
5.710
5.850
5.640
5.700
848,100
+0.01(+0.18%)
Dec 05, 2019
5.780
5.980
5.610
5.690
1,145,538
-0.00(-0.09%)
Dec 04, 2019
5.560
5.960
5.520
5.695
1,022,167
+0.14(+2.43%)
Dec 03, 2019
5.380
5.620
5.220
5.560
1,239,080
+0.13(+2.39%)
Dec 02, 2019
5.650
5.850
5.320
5.430
1,504,786
-0.22(-3.89%)
Nov 29, 2019
5.660
5.770
5.570
5.650
396,300
-0.01(-0.18%)
Nov 27, 2019
5.870
5.970
5.606
5.660
746,600
-0.16(-2.75%)
Nov 26, 2019
5.850
6.130
5.720
5.820
1,387,169
-0.01(-0.17%)
Nov 25, 2019
5.650
5.890
5.620
5.830
1,347,101
+0.24(+4.29%)
Nov 22, 2019
5.360
5.610
5.350
5.590
939,200
+0.20(+3.71%)
Nov 21, 2019
5.350
5.470
5.075
5.390
1,352,602
+0.17(+3.26%)
Nov 20, 2019
5.830
5.930
5.170
5.220
2,340,858
-0.68(-11.53%)
Nov 19, 2019
5.910
6.200
5.875
5.900
609,492
+0.02(+0.34%)
Nov 18, 2019
5.860
5.950
5.770
5.880
453,886
+0.05(+0.86%)
Nov 15, 2019
5.870
6.130
5.790
5.830
719,100
+0.00(+0.00%)
Nov 14, 2019
5.820
5.963
5.770
5.830
581,141
-0.05(-0.85%)
Nov 13, 2019
5.600
6.000
5.510
5.880
806,835
+0.26(+4.63%)
Nov 12, 2019
5.680
5.770
5.520
5.620
806,489
-0.04(-0.71%)
Nov 11, 2019
5.270
5.690
5.160
5.660
1,058,619
+0.40(+7.60%)
Nov 08, 2019
5.000
5.270
4.950
5.260
1,426,300
+0.19(+3.75%)
Nov 07, 2019
5.290
5.580
4.900
5.070
1,882,060
-0.15(-2.87%)
Nov 06, 2019
5.350
5.520
5.130
5.220
1,296,563
-0.14(-2.61%)
Nov 05, 2019
5.480
5.730
5.330
5.360
888,213
-0.13(-2.37%)
Nov 04, 2019
5.660
5.820
5.310
5.490
952,371
-0.08(-1.44%)
Nov 01, 2019
5.110
5.580
5.100
5.570
1,129,400
+0.48(+9.43%)
Oct 31, 2019
5.000
5.110
4.850
5.090
672,571
+0.13(+2.62%)
Oct 30, 2019
4.930
5.135
4.920
4.960
1,055,425
+0.05(+1.02%)
Oct 29, 2019
5.090
5.205
4.845
4.910
1,292,236
-0.22(-4.29%)
Oct 28, 2019
5.030
5.200
4.960
5.130
884,070
+0.12(+2.40%)
Oct 25, 2019
4.750
5.320
4.730
5.010
1,472,200
+0.24(+5.03%)
Oct 24, 2019
4.890
5.070
4.710
4.770
787,289
-0.09(-1.85%)
Oct 23, 2019
4.800
4.950
4.600
4.860
1,046,674
+0.08(+1.67%)
Oct 22, 2019
4.270
4.830
4.270
4.780
1,725,617
+0.51(+11.94%)
Oct 21, 2019
4.080
4.310
4.030
4.270
951,468
+0.19(+4.66%)
Oct 18, 2019
4.490
4.585
4.050
4.080
1,903,100
-0.16(-3.77%)
Oct 17, 2019
4.120
4.290
4.119
4.240
785,220
+0.13(+3.16%)
Oct 16, 2019
4.240
4.260
4.080
4.110
531,064
-0.10(-2.38%)
Oct 15, 2019
4.080
4.240
3.990
4.210
791,287
+0.12(+2.93%)
Oct 14, 2019
3.970
4.120
3.930
4.090
626,970
+0.16(+4.07%)
Oct 11, 2019
4.000
4.030
3.870
3.930
596,400
-0.03(-0.76%)
Oct 10, 2019
4.010
4.050
3.920
3.960
633,746
-0.04(-1.00%)
Oct 09, 2019
3.800
4.150
3.770
4.000
941,510
+0.21(+5.68%)
Oct 08, 2019
3.880
3.960
3.730
3.785
873,403
-0.11(-2.95%)
Oct 07, 2019
3.660
3.920
3.620
3.900
549,833
+0.21(+5.83%)
Oct 04, 2019
3.580
3.895
3.550
3.685
1,316,000
+0.14(+3.80%)
Oct 03, 2019
3.520
3.620
3.430
3.550
1,115,606
+0.03(+0.85%)
Oct 02, 2019
3.440
3.585
3.350
3.520
1,298,142
+0.06(+1.73%)
Oct 01, 2019
3.570
3.695
3.340
3.460
1,351,511
-0.12(-3.22%)
Sep 30, 2019
3.560
3.600
3.290
3.575
1,399,528
+0.04(+0.99%)
Sep 27, 2019
3.810
3.830
3.510
3.540
1,467,400
-0.29(-7.57%)
Sep 26, 2019
4.230
4.230
3.800
3.830
1,922,262
-0.40(-9.46%)
Sep 25, 2019
4.470
4.490
4.100
4.230
1,678,687
-0.24(-5.37%)
Sep 24, 2019
4.600
4.620
4.320
4.470
1,484,265
-0.12(-2.61%)
Sep 23, 2019
4.480
4.755
4.470
4.590
924,126
+0.01(+0.22%)
Sep 20, 2019
4.390
4.670
4.380
4.580
2,630,000
+0.18(+4.09%)
Sep 19, 2019
4.420
4.510
4.315
4.400
844,770
-0.03(-0.68%)
Sep 18, 2019
4.640
4.660
4.360
4.430
1,121,052
-0.23(-4.94%)
Sep 17, 2019
4.510
4.800
4.260
4.660
2,068,219
+0.11(+2.42%)
Sep 16, 2019
4.490
4.580
4.300
4.550
1,607,422
+0.09(+2.02%)
Sep 13, 2019
4.730
4.770
4.410
4.460
1,526,600
-0.28(-5.91%)
Sep 12, 2019
4.870
5.060
4.620
4.740
1,269,485
-0.11(-2.27%)
Sep 11, 2019
4.630
4.970
4.551
4.850
1,686,509
+0.22(+4.75%)
Sep 10, 2019
4.320
4.680
4.170
4.630
1,843,307
+0.29(+6.68%)
Sep 09, 2019
4.340
4.730
4.300
4.340
1,891,048
-0.02(-0.46%)
Sep 06, 2019
4.440
4.570
4.320
4.360
1,348,900
-0.09(-2.02%)
Sep 05, 2019
4.640
4.650
4.300
4.450
1,534,952
-0.17(-3.68%)
Sep 04, 2019
4.650
4.790
4.590
4.620
2,578,791
+0.04(+0.87%)
Sep 03, 2019
4.130
4.630
4.100
4.580
2,212,668
+0.44(+10.63%)
Aug 30, 2019
4.220
4.220
4.030
4.140
773,500
-0.08(-1.90%)
Aug 29, 2019
4.090
4.300
3.980
4.220
920,900
+0.13(+3.18%)
Aug 28, 2019
4.130
4.170
3.960
4.090
783,716
-0.06(-1.45%)
Aug 27, 2019
4.310
4.380
4.060
4.150
1,106,043
-0.15(-3.49%)
Aug 26, 2019
4.490
4.490
4.070
4.300
1,295,603
-0.02(-0.46%)
Aug 23, 2019
4.700
4.820
4.250
4.320
3,198,500
-0.13(-2.92%)
Aug 22, 2019
4.570
4.720
4.440
4.450
1,389,342
-0.06(-1.33%)
Aug 21, 2019
4.390
4.560
4.360
4.510
1,227,875
+0.14(+3.20%)
Aug 20, 2019
4.290
4.590
4.200
4.370
1,550,660
+0.04(+0.92%)
Aug 19, 2019
4.040
4.370
4.010
4.330
2,112,710
+0.34(+8.52%)
Aug 16, 2019
3.940
4.080
3.860
3.990
1,310,700
+0.08(+2.05%)
Aug 15, 2019
3.730
4.050
3.580
3.910
2,481,369
+0.16(+4.27%)
Aug 14, 2019
3.450
3.830
3.270
3.750
2,298,538
+0.24(+6.84%)
Aug 13, 2019
3.580
3.600
3.340
3.510
2,516,784
+0.15(+4.46%)
Aug 12, 2019
3.390
3.580
3.220
3.360
2,308,546
-0.02(-0.59%)
Aug 09, 2019
3.100
3.510
3.000
3.380
3,650,300
+0.35(+11.55%)
Aug 08, 2019
2.780
3.190
2.760
3.030
4,417,746
+0.04(+1.34%)
Aug 07, 2019
2.880
3.030
2.830
2.990
1,052,068
+0.11(+3.82%)
Aug 06, 2019
2.890
2.930
2.790
2.880
1,100,420
+0.00(+0.00%)
Aug 05, 2019
2.720
2.980
2.670
2.880
1,834,518
+0.12(+4.35%)
Aug 02, 2019
2.830
2.880
2.660
2.760
1,679,900
-0.03(-1.08%)
Aug 01, 2019
2.760
2.850
2.680
2.790
1,262,286
+0.03(+1.09%)
Jul 31, 2019
2.700
2.920
2.690
2.760
1,286,353
+0.01(+0.36%)
Jul 30, 2019
2.660
2.750
2.600
2.750
1,278,691
+0.03(+1.10%)
Jul 29, 2019
2.800
2.840
2.595
2.720
1,306,574
-0.08(-2.86%)
Jul 26, 2019
2.890
2.900
2.660
2.800
2,403,500
-0.07(-2.44%)
Jul 25, 2019
3.130
3.200
2.840
2.870
1,822,615
-0.23(-7.42%)
Jul 24, 2019
3.200
3.200
2.920
3.100
3,892,107
-0.12(-3.73%)
Jul 23, 2019
3.360
3.390
3.125
3.220
1,960,814
-0.13(-3.88%)
Jul 22, 2019
3.650
3.700
3.270
3.350
2,005,146
-0.31(-8.47%)
Jul 19, 2019
3.660
3.700
3.560
3.660
573,900
+0.00(+0.00%)
Jul 18, 2019
3.800
3.810
3.400
3.660
2,039,653
-0.13(-3.43%)
Jul 17, 2019
3.860
3.880
3.760
3.790
803,285
-0.09(-2.32%)
Jul 16, 2019
4.030
4.030
3.860
3.880
928,312
-0.16(-3.96%)
Jul 15, 2019
4.050
4.120
3.920
4.040
1,082,324
+0.01(+0.25%)
Jul 12, 2019
3.790
4.040
3.605
4.030
1,991,400
+0.25(+6.61%)
Jul 11, 2019
4.220
4.240
3.700
3.780
2,853,278
-0.03(-0.79%)
Jul 10, 2019
3.790
3.830
3.630
3.810
2,261,071
+0.02(+0.53%)
Jul 09, 2019
3.850
3.880
3.770
3.790
785,901
-0.12(-3.07%)
Jul 08, 2019
3.940
4.060
3.840
3.910
995,583
-0.08(-2.01%)
Jul 05, 2019
4.550
4.630
3.960
3.990
1,848,700
-0.38(-8.70%)
Jul 03, 2019
3.990
4.420
3.870
4.370
2,411,800
+0.44(+11.20%)
Jul 02, 2019
3.980
4.020
3.850
3.930
1,495,741
-0.09(-2.24%)
Jul 01, 2019
4.100
4.150
3.920
4.020
867,451
+0.03(+0.75%)
Jun 28, 2019
3.900
4.040
3.850
3.990
1,456,900
+0.13(+3.37%)
Jun 27, 2019
3.800
3.870
3.770
3.860
608,464
+0.08(+2.12%)
Jun 26, 2019
3.680
3.870
3.640
3.780
753,395
+0.13(+3.56%)
Jun 25, 2019
3.810
3.850
3.630
3.650
1,037,409
-0.15(-3.95%)
Jun 24, 2019
4.000
4.000
3.790
3.800
1,120,813
-0.11(-2.81%)
Jun 21, 2019
3.990
4.010
3.740
3.910
5,208,900
-0.05(-1.26%)
Jun 20, 2019
4.040
4.100
3.930
3.960
935,012
-0.02(-0.50%)
Jun 19, 2019
3.980
4.220
3.930
3.980
1,663,179
+0.01(+0.25%)
Jun 18, 2019
4.110
4.200
3.945
3.970
1,357,674
-0.13(-3.17%)
Jun 17, 2019
3.840
4.250
3.830
4.100
1,927,329
+0.29(+7.61%)
Jun 14, 2019
3.810
3.930
3.800
3.810
1,320,100
-0.02(-0.52%)
Jun 13, 2019
3.720
3.865
3.678
3.830
1,320,210
+0.11(+2.96%)
Jun 12, 2019
3.720
3.800
3.570
3.720
1,361,841
+0.00(+0.00%)
Jun 11, 2019
4.000
4.010
3.700
3.720
1,325,379
-0.25(-6.30%)
Jun 10, 2019
4.170
4.290
3.950
3.970
922,178
-0.18(-4.34%)
Jun 07, 2019
4.190
4.280
3.930
4.150
2,251,300
-0.05(-1.19%)
Jun 06, 2019
4.400
4.720
4.150
4.200
1,972,563
-0.18(-4.11%)
Jun 05, 2019
4.780
4.780
4.340
4.380
1,348,944
-0.36(-7.59%)
Jun 04, 2019
4.700
4.740
4.330
4.740
1,182,115
+0.07(+1.50%)
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
.