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
Vnet Group Inc
(NQ:
VNET
)
2.240
-0.040 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2023
2.630
2.630
2.550
2.570
464,532
-0.03(-1.15%)
May 30, 2023
2.650
2.760
2.590
2.600
756,502
-0.04(-1.52%)
May 26, 2023
2.590
2.750
2.575
2.640
992,907
+0.10(+3.94%)
May 25, 2023
2.830
2.835
2.530
2.540
1,400,636
-0.15(-5.58%)
May 24, 2023
2.740
2.750
2.605
2.690
1,488,520
-0.07(-2.54%)
May 23, 2023
2.760
2.830
2.730
2.760
1,080,780
-0.06(-2.13%)
May 22, 2023
2.730
2.840
2.705
2.820
941,298
+0.13(+5.03%)
May 19, 2023
2.740
2.770
2.680
2.685
583,007
-0.04(-1.65%)
May 18, 2023
2.940
2.940
2.650
2.730
1,503,596
-0.22(-7.46%)
May 17, 2023
2.910
2.975
2.847
2.950
1,271,447
-0.04(-1.34%)
May 16, 2023
2.970
3.050
2.910
2.990
1,195,891
-0.03(-0.99%)
May 15, 2023
3.050
3.055
2.950
3.020
944,891
-0.01(-0.33%)
May 12, 2023
3.070
3.070
2.950
3.030
962,628
-0.10(-3.19%)
May 11, 2023
3.010
3.150
3.000
3.130
717,284
+0.12(+3.99%)
May 10, 2023
3.090
3.180
2.970
3.010
1,533,775
-0.11(-3.53%)
May 09, 2023
2.960
3.180
2.940
3.120
1,456,878
+0.13(+4.35%)
May 08, 2023
2.990
3.000
2.900
2.990
548,995
-0.01(-0.33%)
May 05, 2023
2.960
3.050
2.940
3.000
687,835
+0.03(+1.01%)
May 04, 2023
2.820
2.980
2.780
2.970
1,108,774
+0.17(+6.07%)
May 03, 2023
2.880
2.900
2.755
2.800
1,843,297
-0.10(-3.45%)
May 02, 2023
2.910
2.930
2.800
2.900
1,424,260
-0.02(-0.68%)
May 01, 2023
2.940
2.970
2.870
2.920
537,996
-0.02(-0.68%)
Apr 28, 2023
2.950
3.005
2.890
2.940
591,014
-0.05(-1.67%)
Apr 27, 2023
2.860
3.020
2.860
2.990
696,411
+0.13(+4.55%)
Apr 26, 2023
2.810
2.930
2.810
2.860
2,374,542
+0.10(+3.62%)
Apr 25, 2023
2.880
2.950
2.750
2.760
2,491,632
-0.13(-4.50%)
Apr 24, 2023
3.010
3.230
2.860
2.890
3,723,517
-0.09(-3.02%)
Apr 21, 2023
3.030
3.050
2.950
2.980
911,268
-0.10(-3.25%)
Apr 20, 2023
3.010
3.090
3.005
3.080
732,087
+0.02(+0.65%)
Apr 19, 2023
3.030
3.080
2.995
3.060
835,009
-0.03(-0.97%)
Apr 18, 2023
3.230
3.240
3.053
3.090
1,168,247
-0.11(-3.44%)
Apr 17, 2023
3.195
3.215
3.100
3.200
981,630
+0.06(+1.91%)
Apr 14, 2023
3.220
3.230
3.090
3.140
1,024,918
-0.05(-1.57%)
Apr 13, 2023
3.430
3.460
3.185
3.190
792,358
-0.19(-5.62%)
Apr 12, 2023
3.470
3.480
3.360
3.380
1,470,053
-0.04(-1.17%)
Apr 11, 2023
3.470
3.630
3.400
3.420
1,074,408
+0.01(+0.29%)
Apr 10, 2023
3.690
3.690
3.340
3.410
1,330,172
-0.35(-9.31%)
Apr 06, 2023
3.760
3.800
3.610
3.760
924,822
+0.08(+2.17%)
Apr 05, 2023
3.800
3.910
3.540
3.680
2,893,682
-0.20(-5.15%)
Apr 04, 2023
4.080
4.190
3.860
3.880
3,868,377
-0.26(-6.28%)
Apr 03, 2023
3.740
4.190
3.635
4.140
15,755,498
+0.90(+27.78%)
Mar 31, 2023
3.000
3.290
2.900
3.240
7,950,626
+0.24(+8.00%)
Mar 30, 2023
3.030
3.140
2.940
3.000
4,143,964
-0.03(-0.99%)
Mar 29, 2023
3.170
3.180
3.020
3.030
1,849,435
-0.17(-5.31%)
Mar 28, 2023
3.300
3.300
3.170
3.200
1,322,254
-0.09(-2.74%)
Mar 27, 2023
3.250
3.370
3.130
3.290
1,688,440
+0.12(+3.62%)
Mar 24, 2023
3.460
3.495
3.110
3.175
3,022,363
-0.30(-8.50%)
Mar 23, 2023
3.090
3.720
3.085
3.470
3,580,351
+0.49(+16.44%)
Mar 22, 2023
3.440
3.600
2.950
2.980
3,447,457
-0.39(-11.57%)
Mar 21, 2023
3.130
3.370
3.105
3.370
1,336,731
+0.30(+9.77%)
Mar 20, 2023
3.240
3.300
3.060
3.070
1,873,676
-0.17(-5.25%)
Mar 17, 2023
3.150
3.375
3.080
3.240
2,292,811
+0.17(+5.54%)
Mar 16, 2023
3.100
3.140
2.920
3.070
2,108,007
-0.08(-2.54%)
Mar 15, 2023
2.960
3.170
2.900
3.150
2,616,458
+0.17(+5.70%)
Mar 14, 2023
2.990
3.110
2.900
2.980
2,252,028
-0.04(-1.32%)
Mar 13, 2023
3.290
3.290
3.000
3.020
3,802,363
-0.25(-7.65%)
Mar 10, 2023
3.580
3.600
3.170
3.270
3,746,954
-0.31(-8.66%)
Mar 09, 2023
3.790
3.800
3.560
3.580
1,550,077
-0.27(-7.01%)
Mar 08, 2023
3.800
3.860
3.710
3.850
924,680
+0.01(+0.26%)
Mar 07, 2023
3.980
4.025
3.760
3.840
1,667,554
-0.16(-4.00%)
Mar 06, 2023
4.070
4.170
3.945
4.000
1,332,887
-0.10(-2.44%)
Mar 03, 2023
4.100
4.160
3.980
4.100
3,329,979
+0.18(+4.59%)
Mar 02, 2023
3.900
4.045
3.840
3.920
884,961
-0.03(-0.76%)
Mar 01, 2023
4.170
4.190
3.930
3.950
1,630,421
-0.02(-0.50%)
Feb 28, 2023
4.100
4.115
3.930
3.970
2,224,254
-0.12(-2.93%)
Feb 27, 2023
4.230
4.230
4.050
4.090
1,636,419
-0.04(-0.97%)
Feb 24, 2023
4.130
4.200
4.025
4.130
2,555,244
-0.05(-1.20%)
Feb 23, 2023
4.550
4.580
4.145
4.180
2,815,946
-0.27(-6.07%)
Feb 22, 2023
4.700
4.800
4.450
4.450
1,342,683
-0.12(-2.63%)
Feb 21, 2023
4.560
4.580
4.300
4.570
3,070,227
+0.04(+0.88%)
Feb 17, 2023
4.750
4.810
4.530
4.530
1,705,462
-0.25(-5.23%)
Feb 16, 2023
4.840
4.970
4.780
4.780
1,828,170
-0.14(-2.85%)
Feb 15, 2023
5.200
5.250
4.865
4.920
3,541,927
-0.10(-1.99%)
Feb 14, 2023
5.940
5.959
4.070
5.020
15,191,364
-1.09(-17.84%)
Feb 13, 2023
6.310
6.460
6.070
6.110
1,144,229
-0.20(-3.17%)
Feb 10, 2023
6.430
6.620
6.240
6.310
1,612,576
-0.31(-4.68%)
Feb 09, 2023
6.530
6.660
6.440
6.620
2,133,373
+0.25(+3.92%)
Feb 08, 2023
6.240
6.420
6.225
6.370
1,183,165
+0.09(+1.43%)
Feb 07, 2023
6.130
6.630
6.050
6.280
1,824,535
+0.15(+2.45%)
Feb 06, 2023
6.030
6.215
6.010
6.130
1,155,718
-0.08(-1.29%)
Feb 03, 2023
6.370
6.410
6.180
6.210
873,957
-0.28(-4.31%)
Feb 02, 2023
6.220
6.545
6.160
6.490
2,837,203
+0.27(+4.34%)
Feb 01, 2023
5.930
6.300
5.930
6.220
910,441
+0.34(+5.78%)
Jan 31, 2023
6.070
6.080
5.880
5.880
1,247,069
-0.18(-2.97%)
Jan 30, 2023
6.160
6.160
5.920
6.060
1,063,294
-0.20(-3.19%)
Jan 27, 2023
6.300
6.530
6.240
6.260
987,185
-0.04(-0.63%)
Jan 26, 2023
6.200
6.320
6.100
6.300
2,771,171
+0.21(+3.45%)
Jan 25, 2023
6.200
6.225
6.060
6.090
550,706
-0.11(-1.77%)
Jan 24, 2023
6.250
6.350
6.110
6.200
1,037,955
-0.09(-1.43%)
Jan 23, 2023
6.520
6.665
6.260
6.290
1,116,640
-0.16(-2.48%)
Jan 20, 2023
6.740
6.830
6.430
6.450
1,615,093
-0.10(-1.53%)
Jan 19, 2023
6.240
6.570
6.185
6.550
1,375,816
+0.25(+3.97%)
Jan 18, 2023
6.240
6.330
6.050
6.300
1,325,183
+0.12(+1.94%)
Jan 17, 2023
6.100
6.305
5.880
6.180
677,957
+0.08(+1.31%)
Jan 13, 2023
6.040
6.130
5.835
6.100
1,851,368
-0.06(-0.97%)
Jan 12, 2023
6.120
6.210
5.980
6.160
1,073,123
-0.05(-0.81%)
Jan 11, 2023
6.230
6.245
5.950
6.210
792,044
-0.07(-1.11%)
Jan 10, 2023
6.170
6.330
6.050
6.280
476,677
+0.11(+1.78%)
Jan 09, 2023
6.250
6.610
6.090
6.170
1,056,930
+0.04(+0.65%)
Jan 06, 2023
6.160
6.300
6.010
6.130
751,083
-0.14(-2.23%)
Jan 05, 2023
6.050
6.270
5.970
6.270
1,429,551
+0.11(+1.79%)
Jan 04, 2023
6.160
6.180
5.820
6.160
2,399,640
+0.26(+4.41%)
Jan 03, 2023
5.700
6.030
5.700
5.900
1,656,236
+0.23(+4.06%)
Dec 30, 2022
5.550
5.950
5.530
5.670
1,247,105
-0.05(-0.87%)
Dec 29, 2022
5.460
5.765
5.245
5.720
1,261,311
+0.14(+2.51%)
Dec 28, 2022
5.670
5.710
5.510
5.580
841,477
-0.18(-3.12%)
Dec 27, 2022
5.710
5.779
5.530
5.760
877,478
+0.12(+2.13%)
Dec 23, 2022
5.680
5.705
5.510
5.640
778,319
-0.05(-0.88%)
Dec 22, 2022
5.300
5.700
5.300
5.690
1,750,360
+0.38(+7.16%)
Dec 21, 2022
4.950
5.370
4.890
5.310
1,182,397
+0.37(+7.49%)
Dec 20, 2022
4.930
5.000
4.890
4.940
512,852
-0.07(-1.40%)
Dec 19, 2022
5.200
5.220
4.810
5.010
1,187,915
-0.21(-4.02%)
Dec 16, 2022
5.270
5.310
5.145
5.220
953,098
+0.05(+0.97%)
Dec 15, 2022
5.250
5.330
5.020
5.170
1,453,417
-0.06(-1.15%)
Dec 14, 2022
5.100
5.305
5.040
5.230
756,656
+0.10(+1.95%)
Dec 13, 2022
5.200
5.360
5.085
5.130
1,319,771
+0.08(+1.58%)
Dec 12, 2022
5.070
5.150
4.940
5.050
981,230
-0.12(-2.32%)
Dec 09, 2022
4.780
5.210
4.730
5.170
8,902,961
+0.43(+9.07%)
Dec 08, 2022
5.000
5.540
4.700
4.740
3,983,366
-0.11(-2.27%)
Dec 07, 2022
5.100
5.190
4.720
4.850
1,542,165
-0.42(-7.97%)
Dec 06, 2022
5.250
5.300
5.180
5.270
918,862
+0.08(+1.54%)
Dec 05, 2022
5.050
5.470
4.990
5.190
1,584,170
+0.22(+4.43%)
Dec 02, 2022
4.730
5.105
4.690
4.970
1,684,442
+0.15(+3.11%)
Dec 01, 2022
4.960
4.960
4.710
4.820
1,269,672
-0.19(-3.79%)
Nov 30, 2022
5.030
5.130
4.670
5.010
3,516,740
+0.08(+1.62%)
Nov 29, 2022
4.900
5.220
4.825
4.930
1,250,895
+0.30(+6.48%)
Nov 28, 2022
4.840
4.960
4.620
4.630
2,335,837
-0.26(-5.32%)
Nov 25, 2022
4.920
5.100
4.820
4.890
691,819
-0.17(-3.36%)
Nov 23, 2022
5.110
5.150
4.770
5.060
970,512
-0.01(-0.20%)
Nov 22, 2022
5.120
5.175
4.960
5.070
1,049,936
-0.18(-3.43%)
Nov 21, 2022
5.010
5.290
4.820
5.250
1,200,813
+0.17(+3.35%)
Nov 18, 2022
5.460
5.460
5.010
5.080
1,977,278
-0.37(-6.79%)
Nov 17, 2022
5.500
5.725
5.310
5.450
1,460,690
-0.10(-1.80%)
Nov 16, 2022
6.000
6.000
5.475
5.550
1,207,264
-0.44(-7.35%)
Nov 15, 2022
5.890
6.450
5.770
5.990
3,676,267
+0.40(+7.16%)
Nov 14, 2022
5.620
5.750
5.510
5.590
1,067,272
-0.02(-0.36%)
Nov 11, 2022
5.600
5.760
5.520
5.610
1,101,857
+0.20(+3.70%)
Nov 10, 2022
5.380
5.610
5.300
5.410
1,933,026
+0.26(+5.05%)
Nov 09, 2022
5.220
5.370
5.005
5.150
1,346,249
-0.29(-5.33%)
Nov 08, 2022
5.520
5.610
5.263
5.440
1,068,088
-0.18(-3.20%)
Nov 07, 2022
5.770
5.850
5.440
5.620
1,348,453
-0.11(-1.92%)
Nov 04, 2022
5.720
5.840
5.600
5.730
1,275,396
+0.26(+4.75%)
Nov 03, 2022
4.920
5.660
4.867
5.470
1,244,054
+0.44(+8.75%)
Nov 02, 2022
4.850
5.030
3,196,398
+0.47(+10.31%)
Nov 01, 2022
4.470
4.570
4.320
4.560
2,398,737
+0.37(+8.83%)
Oct 31, 2022
4.400
4.490
4.100
4.190
3,290,136
-0.25(-5.63%)
Oct 28, 2022
4.300
4.520
4.300
4.440
1,950,683
+0.04(+0.91%)
Oct 27, 2022
4.560
4.630
4.305
4.400
1,660,302
-0.25(-5.38%)
Oct 26, 2022
4.400
4.970
4.400
4.650
1,895,351
+0.21(+4.73%)
Oct 25, 2022
4.360
4.660
4.350
4.440
1,558,510
+0.18(+4.23%)
Oct 24, 2022
4.720
4.800
4.065
4.260
4,713,092
-1.08(-20.22%)
Oct 21, 2022
5.150
5.355
4.980
5.340
917,107
+0.20(+3.89%)
Oct 20, 2022
5.080
5.510
5.070
5.140
953,660
+0.11(+2.19%)
Oct 19, 2022
5.270
5.270
4.880
5.030
1,101,952
-0.39(-7.20%)
Oct 18, 2022
6.000
6.020
5.390
5.420
1,602,020
+0.04(+0.74%)
Oct 17, 2022
5.130
5.510
5.090
5.380
1,452,684
+0.41(+8.25%)
Oct 14, 2022
4.860
5.145
4.740
4.970
1,299,492
+0.20(+4.19%)
Oct 13, 2022
4.450
4.840
4.430
4.770
824,553
+0.10(+2.14%)
Oct 12, 2022
4.530
4.730
4.370
4.670
1,186,198
+0.14(+3.09%)
Oct 11, 2022
4.710
4.750
4.480
4.530
1,549,168
-0.27(-5.62%)
Oct 10, 2022
5.090
5.155
4.720
4.800
1,250,023
-0.33(-6.43%)
Oct 07, 2022
5.310
5.370
5.060
5.130
1,142,730
-0.26(-4.82%)
Oct 06, 2022
5.510
5.580
5.280
5.390
741,405
-0.18(-3.23%)
Oct 05, 2022
5.610
5.875
5.450
5.570
865,246
-0.13(-2.28%)
Oct 04, 2022
5.800
5.840
5.610
5.700
1,087,670
+0.14(+2.52%)
Oct 03, 2022
5.550
5.665
5.510
5.560
988,000
+0.06(+1.09%)
Sep 30, 2022
5.340
5.685
5.290
5.500
1,235,815
+0.18(+3.38%)
Sep 29, 2022
5.610
5.665
5.270
5.320
1,623,888
-0.45(-7.80%)
Sep 28, 2022
5.760
5.850
5.675
5.770
1,793,225
-0.03(-0.52%)
Sep 27, 2022
5.760
5.980
5.760
5.800
1,266,099
+0.06(+1.05%)
Sep 26, 2022
5.800
5.920
5.510
5.740
1,461,000
-0.06(-1.03%)
Sep 23, 2022
5.910
6.000
5.770
5.800
1,002,272
-0.17(-2.85%)
Sep 22, 2022
6.140
6.220
5.940
5.970
1,550,470
-0.11(-1.81%)
Sep 21, 2022
6.190
6.340
6.000
6.080
1,424,375
-0.13(-2.09%)
Sep 20, 2022
6.270
6.355
6.150
6.210
1,851,522
-0.04(-0.64%)
Sep 19, 2022
6.040
6.430
6.000
6.250
3,156,017
+0.14(+2.29%)
Sep 16, 2022
5.960
6.135
5.810
6.110
3,541,501
+0.01(+0.16%)
Sep 15, 2022
6.040
6.200
5.900
6.100
2,427,939
+0.01(+0.16%)
Sep 14, 2022
5.670
6.200
5.665
6.090
3,974,492
+0.43(+7.60%)
Sep 13, 2022
5.420
6.289
5.230
5.660
12,747,659
+0.97(+20.68%)
Sep 12, 2022
4.630
4.800
4.630
4.690
380,144
+0.10(+2.18%)
Sep 09, 2022
4.390
4.615
4.350
4.590
625,753
+0.28(+6.50%)
Sep 08, 2022
4.480
4.580
4.300
4.310
649,730
-0.27(-5.79%)
Sep 07, 2022
4.460
4.640
4.420
4.575
526,821
+0.08(+1.89%)
Sep 06, 2022
4.960
4.980
4.325
4.490
1,343,503
-0.48(-9.66%)
Sep 02, 2022
5.250
5.320
4.930
4.970
503,077
-0.31(-5.87%)
Sep 01, 2022
5.160
5.425
5.150
5.280
643,324
-0.07(-1.31%)
Aug 31, 2022
5.140
5.430
5.000
5.350
1,506,402
+0.20(+3.88%)
Aug 30, 2022
4.960
5.240
4.910
5.150
1,159,550
+0.20(+4.04%)
Aug 29, 2022
5.110
5.245
4.950
4.950
387,938
-0.22(-4.26%)
Aug 26, 2022
5.400
5.500
5.061
5.170
587,646
+0.11(+2.17%)
Aug 25, 2022
5.010
5.260
4.870
5.060
2,420,340
+0.26(+5.42%)
Aug 24, 2022
4.700
5.000
4.660
4.800
780,063
+0.05(+1.05%)
Aug 23, 2022
4.910
4.990
4.720
4.750
425,673
-0.15(-3.06%)
Aug 22, 2022
5.000
5.020
4.890
4.900
605,930
-0.15(-2.97%)
Aug 19, 2022
5.070
5.120
4.940
5.050
974,872
-0.08(-1.56%)
Aug 18, 2022
5.010
5.160
4.950
5.130
835,127
+0.08(+1.58%)
Aug 17, 2022
5.170
5.200
5.010
5.050
496,013
-0.20(-3.81%)
Aug 16, 2022
5.390
5.390
5.220
5.250
438,156
-0.21(-3.85%)
Aug 15, 2022
5.150
5.525
5.150
5.460
1,048,941
+0.21(+4.00%)
Aug 12, 2022
5.170
5.275
5.080
5.250
570,232
-0.04(-0.76%)
Aug 11, 2022
5.260
5.440
5.245
5.290
575,871
+0.12(+2.32%)
Aug 10, 2022
5.070
5.205
5.045
5.170
604,722
+0.14(+2.78%)
Aug 09, 2022
5.060
5.140
5.010
5.030
328,003
-0.10(-1.95%)
Aug 08, 2022
5.090
5.200
5.090
5.130
336,420
+0.04(+0.79%)
Aug 05, 2022
4.920
5.140
4.890
5.090
968,048
+0.04(+0.79%)
Aug 04, 2022
5.180
5.300
4.995
5.050
976,383
-0.10(-1.94%)
Aug 03, 2022
4.890
5.220
4.870
5.150
492,458
+0.27(+5.53%)
Aug 02, 2022
4.660
5.080
4.470
4.880
1,177,241
+0.15(+3.17%)
Aug 01, 2022
5.080
5.100
4.720
4.730
1,660,077
-0.43(-8.33%)
Jul 29, 2022
5.050
5.180
4.950
5.160
741,258
-0.08(-1.53%)
Jul 28, 2022
5.140
5.330
5.051
5.240
1,261,810
+0.04(+0.77%)
Jul 27, 2022
5.280
5.600
5.175
5.200
3,492,381
+0.48(+10.17%)
Jul 26, 2022
4.930
4.971
4.690
4.720
407,456
-0.18(-3.67%)
Jul 25, 2022
4.860
4.940
4.810
4.900
465,941
+0.05(+1.03%)
Jul 22, 2022
5.110
5.140
4.850
4.850
911,386
-0.34(-6.55%)
Jul 21, 2022
5.160
5.250
5.055
5.190
513,891
+0.03(+0.58%)
Jul 20, 2022
5.190
5.350
5.020
5.160
729,864
-0.03(-0.58%)
Jul 19, 2022
5.150
5.240
5.070
5.190
489,815
+0.11(+2.17%)
Jul 18, 2022
5.280
5.470
5.065
5.080
874,610
-0.03(-0.59%)
Jul 15, 2022
4.770
5.170
4.605
5.110
1,276,195
+0.41(+8.72%)
Jul 14, 2022
5.260
5.300
4.695
4.700
3,087,204
-0.57(-10.82%)
Jul 13, 2022
5.250
5.530
5.250
5.270
481,920
-0.10(-1.86%)
Jul 12, 2022
5.340
5.555
5.330
5.370
626,190
+0.03(+0.56%)
Jul 11, 2022
5.400
5.415
5.115
5.340
1,678,858
-0.18(-3.26%)
Jul 08, 2022
5.460
5.610
5.350
5.520
958,021
-0.09(-1.60%)
Jul 07, 2022
5.570
5.730
5.450
5.610
497,137
+0.22(+4.08%)
Jul 06, 2022
5.830
5.930
5.360
5.390
1,207,963
-0.57(-9.56%)
Jul 05, 2022
5.780
5.970
5.690
5.960
1,456,759
-0.05(-0.83%)
Jul 01, 2022
5.970
6.275
5.950
6.010
1,048,983
-0.03(-0.50%)
Jun 30, 2022
5.950
6.070
5.785
6.040
725,222
-0.09(-1.47%)
Jun 29, 2022
6.290
6.290
5.930
6.130
682,461
-0.10(-1.61%)
Jun 28, 2022
6.500
6.575
6.140
6.230
1,035,666
-0.21(-3.26%)
Jun 27, 2022
6.390
6.475
6.010
6.440
2,390,504
+0.18(+2.88%)
Jun 24, 2022
6.370
6.620
6.120
6.260
1,000,583
+0.01(+0.16%)
Jun 23, 2022
6.030
6.260
5.905
6.250
1,897,516
+0.34(+5.75%)
Jun 22, 2022
5.580
5.995
5.560
5.910
1,875,150
+0.08(+1.37%)
Jun 21, 2022
5.800
6.000
5.710
5.830
1,763,568
+0.17(+3.00%)
Jun 17, 2022
5.510
5.700
5.340
5.660
1,447,228
+0.41(+7.81%)
Jun 16, 2022
5.500
5.550
5.230
5.250
2,111,850
-0.55(-9.48%)
Jun 15, 2022
5.830
5.950
5.580
5.800
777,916
+0.20(+3.57%)
Jun 14, 2022
5.530
5.630
5.400
5.600
664,850
+0.25(+4.67%)
Jun 13, 2022
5.620
5.750
5.300
5.350
950,242
-0.55(-9.32%)
Jun 10, 2022
6.320
6.320
5.800
5.900
2,609,224
-0.39(-6.20%)
Jun 09, 2022
6.070
6.330
6.050
6.290
1,081,772
-0.17(-2.63%)
Jun 08, 2022
6.200
6.630
6.180
6.460
2,025,594
+0.39(+6.43%)
Jun 07, 2022
5.480
6.080
5.450
6.070
4,023,713
+0.52(+9.37%)
Jun 06, 2022
5.730
5.970
5.440
5.550
2,175,935
+0.18(+3.35%)
Jun 03, 2022
5.500
5.530
5.250
5.370
783,459
-0.13(-2.36%)
Jun 02, 2022
5.350
5.590
5.220
5.500
1,895,616
+0.16(+3.00%)
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
.