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
Shopify Inc
(NY:
SHOP
)
61.59
+0.13 (+0.21%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 29, 2018
14.99
14.54
14.59
12,049,940
-0.07(-0.45%)
Jun 28, 2018
14.32
14.78
14.04
14.65
18,810,360
+0.18(+1.28%)
Jun 27, 2018
15.55
15.62
14.43
14.47
32,473,230
-1.03(-6.65%)
Jun 26, 2018
15.57
15.87
15.41
15.50
18,151,310
+0.18(+1.17%)
Jun 25, 2018
16.00
16.00
15.11
15.32
21,799,030
-0.93(-5.73%)
Jun 22, 2018
16.65
16.67
16.01
16.25
12,371,080
-0.20(-1.22%)
Jun 21, 2018
17.35
17.38
16.43
16.45
17,641,480
-0.77(-4.48%)
Jun 20, 2018
17.37
17.51
17.22
17.23
9,654,470
+0.16(+0.96%)
Jun 19, 2018
16.98
17.25
16.71
17.06
10,925,480
-0.22(-1.29%)
Jun 18, 2018
16.70
17.29
16.68
17.28
12,617,890
+0.44(+2.61%)
Jun 15, 2018
16.94
16.79
16.84
8,416,900
+0.05(+0.30%)
Jun 14, 2018
16.62
16.89
16.60
16.79
11,256,570
+0.29(+1.73%)
Jun 13, 2018
16.50
17.11
16.38
16.51
21,560,420
-0.02(-0.09%)
Jun 12, 2018
16.03
16.59
16.01
16.52
13,779,860
+0.50(+3.12%)
Jun 11, 2018
16.32
16.49
16.00
16.02
10,790,860
-0.26(-1.58%)
Jun 08, 2018
15.96
16.38
15.85
16.28
10,569,080
+0.15(+0.96%)
Jun 07, 2018
16.60
16.60
15.89
16.13
17,387,940
-0.41(-2.48%)
Jun 06, 2018
16.58
16.54
13,989,730
+0.43(+2.67%)
Jun 05, 2018
15.71
16.20
15.68
16.11
13,941,820
+0.42(+2.64%)
Jun 04, 2018
15.19
15.79
15.18
15.69
16,219,760
+0.61(+4.05%)
Jun 01, 2018
14.95
15.17
14.75
15.08
13,077,740
+0.27(+1.83%)
May 31, 2018
14.61
15.00
14.55
14.81
14,317,550
+0.22(+1.54%)
May 30, 2018
14.40
14.68
14.37
14.58
7,655,250
+0.25(+1.78%)
May 29, 2018
14.33
14.53
14.18
14.33
8,569,340
-0.04(-0.24%)
May 25, 2018
14.36
14.36
14.36
0
+0.06(+0.41%)
May 24, 2018
14.05
14.37
14.03
14.30
9,091,040
+0.22(+1.58%)
May 23, 2018
13.80
14.12
13.75
14.08
9,966,550
+0.21(+1.50%)
May 22, 2018
14.07
14.30
13.73
13.88
27,603,590
-0.58(-3.99%)
May 21, 2018
14.87
15.10
14.34
14.45
15,625,250
-0.25(-1.73%)
May 18, 2018
14.53
14.77
14.47
14.71
10,358,230
+0.10(+0.66%)
May 17, 2018
14.22
14.66
14.19
14.61
14,400,130
+0.38(+2.68%)
May 16, 2018
14.30
14.46
14.21
14.23
7,133,230
-0.02(-0.15%)
May 15, 2018
14.12
14.28
13.76
14.25
11,406,790
-0.01(-0.10%)
May 14, 2018
14.53
14.83
14.22
14.26
14,793,110
-0.18(-1.27%)
May 11, 2018
14.63
14.67
14.27
14.45
11,616,440
-0.18(-1.20%)
May 10, 2018
14.64
14.70
14.51
14.62
11,617,370
+0.01(+0.09%)
May 09, 2018
14.40
14.65
14.30
14.61
15,338,320
+0.28(+1.95%)
May 08, 2018
13.95
14.61
13.86
14.33
23,101,350
+0.47(+3.43%)
May 07, 2018
13.78
13.90
13.66
13.86
13,640,900
+0.24(+1.79%)
May 04, 2018
13.48
13.83
13.26
13.61
19,339,900
+0.10(+0.71%)
May 03, 2018
12.48
13.55
12.43
13.52
33,148,970
+1.04(+8.30%)
May 02, 2018
12.69
12.97
12.25
12.48
29,644,100
-0.29(-2.25%)
May 01, 2018
12.51
12.81
11.88
12.77
73,534,640
-0.59(-4.45%)
Apr 30, 2018
12.80
13.44
12.70
13.36
38,332,020
+0.70(+5.54%)
Apr 27, 2018
12.68
12.71
12.42
12.66
17,038,500
+0.25(+1.99%)
Apr 26, 2018
12.20
12.55
12.20
12.41
13,755,310
+0.41(+3.44%)
Apr 25, 2018
12.30
12.33
11.87
12.00
12,149,950
-0.31(-2.53%)
Apr 24, 2018
12.39
12.69
12.15
12.31
19,211,340
+0.02(+0.19%)
Apr 23, 2018
12.72
12.72
12.12
12.29
20,393,990
-0.39(-3.06%)
Apr 20, 2018
12.65
12.76
12.53
12.68
16,703,410
+0.01(+0.09%)
Apr 19, 2018
12.61
12.96
12.56
12.67
13,565,830
-0.09(-0.70%)
Apr 18, 2018
12.63
12.83
12.33
12.76
17,709,630
+0.16(+1.27%)
Apr 17, 2018
11.80
12.73
11.79
12.60
27,067,730
+0.90(+7.71%)
Apr 16, 2018
11.78
11.80
11.37
11.69
21,085,730
-0.06(-0.49%)
Apr 13, 2018
12.20
12.22
11.62
11.75
45,782,660
-0.32(-2.68%)
Apr 12, 2018
12.06
12.12
11.91
12.07
19,983,370
+0.12(+1.02%)
Apr 11, 2018
12.20
12.42
11.94
11.95
12,030,620
-0.33(-2.72%)
Apr 10, 2018
12.24
12.35
11.89
12.29
16,251,310
+0.39(+3.30%)
Apr 09, 2018
11.91
12.37
11.81
11.89
17,878,710
+0.15(+1.30%)
Apr 06, 2018
11.88
12.08
11.60
11.74
10,899,270
-0.27(-2.26%)
Apr 05, 2018
12.38
12.55
11.96
12.01
12,380,500
-0.05(-0.44%)
Apr 04, 2018
11.41
12.13
11.25
12.07
14,866,570
+0.13(+1.09%)
Apr 03, 2018
12.40
12.55
11.78
11.94
18,239,390
-0.27(-2.22%)
Apr 02, 2018
12.47
12.75
12.03
12.21
18,411,970
-0.25(-2.01%)
Mar 29, 2018
12.46
12.46
12.46
0
+0.30(+2.46%)
Mar 28, 2018
12.75
12.78
12.07
12.16
36,574,340
-0.72(-5.60%)
Mar 27, 2018
13.62
13.91
12.72
12.88
28,332,280
-0.79(-5.78%)
Mar 26, 2018
14.53
14.78
13.05
13.67
52,485,840
-0.49(-3.49%)
Mar 23, 2018
14.60
14.85
14.10
14.17
18,567,140
-0.38(-2.61%)
Mar 22, 2018
14.75
15.28
14.53
14.54
18,118,860
-0.39(-2.64%)
Mar 21, 2018
15.35
15.40
14.83
14.94
16,501,910
-0.37(-2.42%)
Mar 20, 2018
14.54
15.48
14.50
15.31
19,039,690
+0.75(+5.14%)
Mar 19, 2018
14.59
14.82
14.29
14.56
10,171,510
-0.16(-1.09%)
Mar 16, 2018
14.72
14.81
14.54
14.72
6,395,520
-0.02(-0.13%)
Mar 15, 2018
14.78
14.90
14.62
14.74
8,662,160
+0.12(+0.79%)
Mar 14, 2018
14.56
14.81
14.39
14.62
9,714,820
+0.09(+0.64%)
Mar 13, 2018
14.86
14.88
14.45
14.53
11,152,850
-0.28(-1.91%)
Mar 12, 2018
14.97
15.02
14.74
14.81
7,913,040
-0.10(-0.68%)
Mar 09, 2018
14.94
15.05
14.76
14.92
14,186,780
+0.18(+1.19%)
Mar 08, 2018
14.46
14.80
14.46
14.74
19,239,000
+0.37(+2.60%)
Mar 07, 2018
14.44
14.37
14,844,020
+0.22(+1.53%)
Mar 06, 2018
14.02
14.34
13.97
14.15
13,426,880
+0.22(+1.59%)
Mar 05, 2018
13.52
13.98
13.40
13.93
20,269,870
+0.25(+1.86%)
Mar 02, 2018
13.50
13.75
13.45
13.68
11,787,700
-0.01(-0.07%)
Mar 01, 2018
13.70
13.91
13.33
13.69
18,028,060
-0.14(-0.98%)
Feb 28, 2018
13.93
14.05
13.79
13.82
13,935,790
+0.05(+0.40%)
Feb 27, 2018
13.66
13.94
13.56
13.77
14,828,760
+0.14(+1.02%)
Feb 26, 2018
13.75
13.83
13.51
13.63
14,624,370
-0.07(-0.53%)
Feb 23, 2018
13.55
13.70
13.31
13.70
16,226,570
+0.28(+2.10%)
Feb 22, 2018
13.32
13.42
24,094,300
+0.13(+0.96%)
Feb 21, 2018
13.68
13.73
13.28
13.29
53,567,000
-0.99(-6.92%)
Feb 20, 2018
13.68
14.61
13.66
14.28
27,089,250
+0.53(+3.82%)
Feb 16, 2018
13.75
13.75
13.75
0
-0.04(-0.30%)
Feb 15, 2018
13.50
14.07
13.06
13.79
57,731,028
+0.04(+0.28%)
Feb 14, 2018
12.51
13.82
12.50
13.76
42,294,920
+1.15(+9.12%)
Feb 13, 2018
12.78
13.04
12.51
12.61
19,856,400
-0.19(-1.47%)
Feb 12, 2018
12.33
12.89
12.22
12.79
27,027,330
+0.84(+7.02%)
Feb 09, 2018
12.07
12.39
11.42
11.96
28,825,460
+0.10(+0.88%)
Feb 08, 2018
12.45
12.71
11.85
11.85
21,017,660
-0.48(-3.92%)
Feb 07, 2018
12.28
12.77
12.14
12.33
16,951,620
+0.12(+0.98%)
Feb 06, 2018
11.38
12.27
11.22
12.21
26,998,190
+0.05(+0.42%)
Feb 05, 2018
12.06
12.62
11.93
12.16
23,228,220
-0.35(-2.79%)
Feb 02, 2018
12.55
12.87
12.38
12.51
13,711,700
-0.12(-0.92%)
Feb 01, 2018
12.70
13.12
12.57
12.63
11,677,510
-0.16(-1.28%)
Jan 31, 2018
12.61
12.86
12.56
12.79
12,174,060
+0.37(+2.99%)
Jan 30, 2018
12.17
12.58
11.91
12.42
17,366,050
-0.31(-2.43%)
Jan 29, 2018
12.97
13.00
12.52
12.73
17,214,270
-0.18(-1.37%)
Jan 26, 2018
12.64
13.05
12.40
12.91
20,374,220
+0.42(+3.34%)
Jan 25, 2018
12.10
12.62
12.03
12.49
19,399,670
+0.52(+4.37%)
Jan 24, 2018
11.97
12.20
11.82
11.97
10,155,110
+0.10(+0.83%)
Jan 23, 2018
11.97
12.01
11.58
11.87
11,351,660
-0.07(-0.62%)
Jan 22, 2018
11.54
11.96
11.54
11.94
11,785,510
+0.39(+3.42%)
Jan 19, 2018
11.51
11.58
11.46
11.55
6,929,310
+0.07(+0.59%)
Jan 18, 2018
11.45
11.67
11.41
11.48
6,976,510
-0.01(-0.10%)
Jan 17, 2018
11.26
11.58
11.15
11.49
12,264,710
+0.30(+2.67%)
Jan 16, 2018
11.46
11.47
11.12
11.19
11,751,030
-0.09(-0.78%)
Jan 12, 2018
11.28
11.28
11.28
0
+0.17(+1.50%)
Jan 11, 2018
11.11
11.18
11.05
11.11
6,397,760
+0.01(+0.12%)
Jan 10, 2018
11.15
10.90
11.10
6,681,770
+0.03(+0.24%)
Jan 09, 2018
11.23
11.37
10.97
11.07
7,446,260
-0.16(-1.44%)
Jan 08, 2018
11.00
11.27
11.00
11.23
7,487,500
+0.18(+1.60%)
Jan 05, 2018
11.05
11.18
10.90
11.06
7,710,470
+0.06(+0.57%)
Jan 04, 2018
10.83
11.01
10.72
10.99
11,597,990
+0.22(+2.04%)
Jan 03, 2018
10.64
10.81
10.62
10.78
11,627,760
+0.23(+2.14%)
Jan 02, 2018
10.16
10.57
10.10
10.55
13,952,700
+0.45(+4.45%)
Dec 29, 2017
10.10
10.10
10.10
0
-0.14(-1.36%)
Dec 28, 2017
10.48
10.52
10.16
10.24
6,631,330
-0.21(-2.02%)
Dec 27, 2017
10.48
10.52
10.33
10.45
4,782,180
-0.03(-0.32%)
Dec 26, 2017
10.24
10.54
10.15
10.48
4,042,010
+0.10(+0.94%)
Dec 22, 2017
10.41
10.46
10.21
10.39
5,904,090
-0.09(-0.90%)
Dec 21, 2017
10.58
10.66
10.46
10.48
4,784,200
-0.04(-0.42%)
Dec 20, 2017
10.67
10.68
10.36
10.52
6,413,220
-0.05(-0.46%)
Dec 19, 2017
10.76
10.76
10.56
10.57
8,310,780
-0.19(-1.76%)
Dec 18, 2017
10.64
10.80
10.63
10.76
12,541,670
+0.24(+2.28%)
Dec 15, 2017
10.36
10.63
10.28
10.52
12,464,470
+0.20(+1.93%)
Dec 14, 2017
10.36
10.46
10.28
10.32
6,169,650
+0.00(+0.02%)
Dec 13, 2017
10.19
10.42
10.19
10.32
9,319,310
+0.18(+1.79%)
Dec 12, 2017
10.15
10.40
10.05
10.14
10,832,890
-0.27(-2.60%)
Dec 11, 2017
10.13
10.51
10.13
10.41
13,935,190
+0.33(+3.31%)
Dec 08, 2017
10.21
10.30
9.987
10.08
13,157,440
+0.10(+0.98%)
Dec 07, 2017
9.652
9.997
9.611
9.979
15,990,840
+0.40(+4.20%)
Dec 06, 2017
9.490
9.662
9.382
9.577
14,036,300
+0.05(+0.51%)
Dec 05, 2017
9.668
9.858
9.241
9.528
24,540,780
-0.13(-1.39%)
Dec 04, 2017
10.53
10.53
9.619
9.662
27,401,060
-0.66(-6.44%)
Dec 01, 2017
10.39
10.48
10.16
10.33
14,163,980
-0.05(-0.53%)
Nov 30, 2017
10.56
10.58
10.31
10.38
11,593,960
+0.01(+0.14%)
Nov 29, 2017
11.16
11.19
10.10
10.37
38,214,008
-0.84(-7.51%)
Nov 28, 2017
11.41
11.41
11.05
11.21
13,918,000
-0.13(-1.12%)
Nov 27, 2017
11.70
11.32
11.34
23,311,780
+0.16(+1.39%)
Nov 24, 2017
11.11
11.26
11.06
11.18
6,498,940
+0.14(+1.27%)
Nov 22, 2017
11.05
11.15
10.76
11.04
9,970,210
+0.02(+0.22%)
Nov 21, 2017
11.00
11.24
10.96
11.02
19,052,300
+0.16(+1.48%)
Nov 20, 2017
10.50
10.90
10.49
10.86
20,980,890
+0.37(+3.50%)
Nov 17, 2017
10.41
10.57
10.32
10.49
12,307,540
+0.10(+0.96%)
Nov 16, 2017
9.866
10.48
9.852
10.39
27,656,020
+0.58(+5.97%)
Nov 15, 2017
9.724
9.942
9.720
9.804
9,212,520
-0.09(-0.94%)
Nov 14, 2017
9.756
9.998
9.748
9.897
8,507,190
+0.02(+0.20%)
Nov 13, 2017
9.902
9.925
9.777
9.877
10,461,540
-0.12(-1.24%)
Nov 10, 2017
9.679
10.09
9.651
10.00
17,549,210
+0.30(+3.07%)
Nov 09, 2017
9.837
9.865
9.555
9.703
16,789,180
-0.24(-2.38%)
Nov 08, 2017
9.903
9.999
9.851
9.940
8,630,810
-0.03(-0.31%)
Nov 07, 2017
9.911
10.05
9.831
9.971
10,889,930
-0.01(-0.13%)
Nov 06, 2017
10.00
10.08
9.900
9.984
13,839,310
+0.11(+1.14%)
Nov 03, 2017
10.08
10.19
9.852
9.871
19,695,550
-0.12(-1.18%)
Nov 02, 2017
9.505
10.08
9.501
9.989
26,798,220
+0.37(+3.84%)
Nov 01, 2017
9.974
10.05
9.500
9.620
55,048,548
-0.33(-3.31%)
Oct 31, 2017
10.14
10.48
9.456
9.949
129,257,128
-0.99(-9.03%)
Oct 30, 2017
10.83
10.95
10.52
10.94
32,454,940
+0.21(+1.95%)
Oct 27, 2017
10.67
10.80
10.52
10.73
23,417,620
+0.32(+3.04%)
Oct 26, 2017
10.30
10.55
10.27
10.41
15,667,160
+0.11(+1.09%)
Oct 25, 2017
10.72
10.85
10.07
10.30
41,385,688
-0.34(-3.21%)
Oct 24, 2017
10.29
10.75
10.29
10.64
28,781,700
+0.35(+3.40%)
Oct 23, 2017
10.31
10.41
10.14
10.29
24,290,640
+0.08(+0.79%)
Oct 20, 2017
9.860
10.25
9.855
10.21
32,929,510
+0.39(+3.92%)
Oct 19, 2017
9.817
9.850
9.625
9.825
19,859,160
-0.07(-0.69%)
Oct 18, 2017
9.607
9.970
9.590
9.893
24,979,330
+0.27(+2.83%)
Oct 17, 2017
9.700
9.751
9.540
9.621
24,754,090
-0.08(-0.79%)
Oct 16, 2017
9.450
9.721
9.334
9.698
29,520,610
+0.28(+2.93%)
Oct 13, 2017
9.440
9.524
9.370
9.422
17,604,740
-0.01(-0.15%)
Oct 12, 2017
9.630
9.730
9.413
9.436
35,167,588
-0.07(-0.69%)
Oct 11, 2017
9.191
9.667
9.190
9.502
62,149,080
+0.25(+2.65%)
Oct 10, 2017
9.727
9.900
8.935
9.257
113,718,432
-0.48(-4.94%)
Oct 09, 2017
9.652
9.849
9.604
9.738
29,677,500
-0.05(-0.55%)
Oct 06, 2017
9.800
10.02
9.556
9.792
77,796,608
-0.25(-2.50%)
Oct 05, 2017
9.753
10.34
9.336
10.04
197,764,256
-0.29(-2.78%)
Oct 04, 2017
11.68
11.69
10.07
10.33
208,787,120
-1.35(-11.57%)
Oct 03, 2017
11.99
12.07
11.63
11.68
16,882,130
-0.22(-1.84%)
Oct 02, 2017
11.70
11.97
11.67
11.90
11,167,160
+0.25(+2.15%)
Sep 29, 2017
11.66
11.78
11.53
11.65
8,671,450
+0.00(+0.03%)
Sep 28, 2017
11.75
11.77
11.51
11.64
8,887,870
-0.10(-0.81%)
Sep 27, 2017
11.87
11.41
11.74
15,798,290
+0.40(+3.55%)
Sep 26, 2017
11.61
11.77
11.19
11.34
18,069,980
-0.11(-0.95%)
Sep 25, 2017
11.98
11.99
11.35
11.45
23,167,330
-0.58(-4.82%)
Sep 22, 2017
11.97
12.15
11.85
12.03
7,609,270
+0.01(+0.10%)
Sep 21, 2017
11.89
12.08
11.63
12.02
12,895,650
+0.09(+0.72%)
Sep 20, 2017
12.28
12.36
11.74
11.93
18,283,650
-0.37(-2.97%)
Sep 19, 2017
12.33
12.39
12.21
12.29
7,856,060
+0.05(+0.42%)
Sep 18, 2017
12.08
12.39
12.07
12.24
13,732,080
+0.22(+1.80%)
Sep 15, 2017
12.00
12.12
11.94
12.03
8,479,040
+0.01(+0.05%)
Sep 14, 2017
11.93
12.10
11.66
12.02
10,663,790
+0.10(+0.83%)
Sep 13, 2017
12.05
12.25
11.79
11.92
20,056,900
-0.13(-1.07%)
Sep 12, 2017
11.89
12.08
11.69
12.05
17,695,190
+0.25(+2.13%)
Sep 11, 2017
11.54
11.86
11.49
11.80
14,288,000
+0.44(+3.86%)
Sep 08, 2017
11.33
11.49
11.24
11.36
9,253,360
+0.02(+0.13%)
Sep 07, 2017
11.05
11.35
11.01
11.35
11,371,450
+0.32(+2.94%)
Sep 06, 2017
11.09
11.19
10.88
11.02
11,402,280
-0.04(-0.41%)
Sep 05, 2017
11.00
11.20
10.80
11.07
15,632,260
-0.02(-0.17%)
Sep 01, 2017
11.18
11.20
10.99
11.09
10,228,030
-0.01(-0.05%)
Aug 31, 2017
10.93
11.16
10.83
11.09
16,042,910
+0.25(+2.29%)
Aug 30, 2017
10.48
10.88
10.47
10.84
15,377,630
+0.41(+3.90%)
Aug 29, 2017
10.17
10.50
10.13
10.44
11,369,080
+0.06(+0.56%)
Aug 28, 2017
10.40
10.49
10.16
10.38
11,120,180
+0.00(+0.05%)
Aug 25, 2017
10.68
10.70
10.28
10.37
17,227,940
-0.28(-2.62%)
Aug 24, 2017
10.29
10.69
10.28
10.65
33,776,940
+0.41(+3.97%)
Aug 23, 2017
9.782
10.28
9.714
10.25
23,742,930
+0.38(+3.90%)
Aug 22, 2017
9.691
9.891
9.662
9.861
13,576,920
+0.23(+2.43%)
Aug 21, 2017
9.458
9.647
9.450
9.627
11,275,010
+0.17(+1.79%)
Aug 18, 2017
9.357
9.515
9.302
9.458
9,886,370
+0.11(+1.16%)
Aug 17, 2017
9.439
9.572
9.347
9.350
13,983,570
-0.11(-1.17%)
Aug 16, 2017
9.363
9.487
9.301
9.461
7,499,930
+0.15(+1.57%)
Aug 15, 2017
9.426
9.457
9.277
9.315
8,073,080
-0.09(-0.97%)
Aug 14, 2017
9.329
9.550
9.325
9.406
16,804,150
+0.24(+2.56%)
Aug 11, 2017
8.851
9.300
8.850
9.171
19,511,200
+0.33(+3.74%)
Aug 10, 2017
9.448
9.448
8.821
8.840
33,961,008
-0.68(-7.13%)
Aug 09, 2017
9.518
9.645
9.421
9.519
17,506,240
-0.13(-1.37%)
Aug 08, 2017
9.793
9.890
9.600
9.651
14,665,810
-0.13(-1.31%)
Aug 07, 2017
9.910
9.643
9.779
10,772,600
+0.15(+1.57%)
Aug 04, 2017
9.732
9.844
9.623
9.628
14,794,690
-0.09(-0.91%)
Aug 03, 2017
9.950
9.989
9.656
9.716
22,851,980
-0.12(-1.21%)
Aug 02, 2017
10.45
10.45
9.729
9.835
45,072,128
-0.57(-5.51%)
Aug 01, 2017
10.39
10.55
9.860
10.41
96,707,088
+1.17(+12.68%)
Jul 31, 2017
9.367
9.452
9.136
9.237
24,947,660
-0.06(-0.66%)
Jul 28, 2017
8.955
9.342
8.829
9.298
14,140,720
+0.26(+2.82%)
Jul 27, 2017
9.470
9.550
8.864
9.043
22,207,600
-0.35(-3.72%)
Jul 26, 2017
9.295
9.500
9.285
9.392
11,618,420
+0.18(+1.91%)
Jul 25, 2017
9.356
9.365
9.070
9.216
11,974,650
-0.15(-1.55%)
Jul 24, 2017
8.987
9.365
8.949
9.361
14,664,400
+0.42(+4.69%)
Jul 21, 2017
9.045
9.126
8.933
8.942
14,007,680
-0.14(-1.60%)
Jul 20, 2017
9.243
9.283
9.019
9.087
9,614,550
-0.10(-1.12%)
Jul 19, 2017
9.374
9.450
9.130
9.190
13,943,120
-0.13(-1.37%)
Jul 18, 2017
9.129
9.390
9.011
9.318
14,322,970
+0.27(+2.97%)
Jul 17, 2017
9.222
9.330
8.963
9.049
15,206,360
-0.19(-2.08%)
Jul 14, 2017
9.383
9.383
9.170
9.241
10,217,240
-0.06(-0.66%)
Jul 13, 2017
9.574
9.680
9.251
9.302
17,899,520
-0.17(-1.75%)
Jul 12, 2017
9.215
9.517
9.207
9.468
17,607,660
+0.34(+3.71%)
Jul 11, 2017
9.076
9.257
9.020
9.129
12,596,950
+0.03(+0.33%)
Jul 10, 2017
8.910
9.148
8.829
9.099
12,843,790
+0.20(+2.25%)
Jul 07, 2017
8.718
8.923
8.700
8.899
10,226,200
+0.28(+3.22%)
Jul 06, 2017
8.664
8.783
8.581
8.621
12,132,290
-0.19(-2.16%)
Jul 05, 2017
8.563
8.947
8.558
8.811
17,841,640
+0.21(+2.45%)
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
.