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
Cowen Group Inc
(NQ:
COWN
)
38.99
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2023
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 30, 2020
15.21
15.87
15.21
15.67
607,804
+0.39(+2.56%)
Jun 29, 2020
15.17
15.31
14.90
15.28
270,023
+0.30(+2.03%)
Jun 26, 2020
15.09
15.57
14.92
14.98
772,558
-0.25(-1.65%)
Jun 25, 2020
14.84
15.28
14.77
15.23
331,137
+0.27(+1.81%)
Jun 24, 2020
14.86
15.19
14.54
14.96
329,219
-0.06(-0.39%)
Jun 23, 2020
15.09
15.33
14.85
15.02
311,946
+0.32(+2.20%)
Jun 22, 2020
14.32
14.98
13.97
14.69
1,140,231
+0.48(+3.37%)
Jun 19, 2020
14.24
14.32
13.98
14.21
563,026
+0.16(+1.17%)
Jun 18, 2020
13.84
14.35
13.80
14.05
254,621
+0.00(+0.00%)
Jun 17, 2020
14.36
14.36
13.82
14.05
204,095
-0.31(-2.15%)
Jun 16, 2020
14.37
14.71
14.18
14.36
342,321
+0.56(+4.06%)
Jun 15, 2020
13.21
14.10
13.04
13.80
309,241
+0.11(+0.78%)
Jun 12, 2020
13.83
13.97
13.22
13.69
215,116
+0.43(+3.21%)
Jun 11, 2020
13.39
13.89
13.21
13.27
348,616
-0.99(-6.92%)
Jun 10, 2020
14.94
14.94
14.18
14.25
296,126
-0.76(-5.09%)
Jun 09, 2020
14.18
15.32
14.05
15.02
334,211
+0.56(+3.88%)
Jun 08, 2020
14.09
14.77
14.09
14.46
499,579
+0.21(+1.49%)
Jun 05, 2020
13.73
14.41
13.73
14.24
361,871
+0.76(+5.67%)
Jun 04, 2020
13.33
13.54
13.02
13.48
279,954
+0.08(+0.58%)
Jun 03, 2020
12.90
13.75
12.90
13.40
266,039
+0.67(+5.24%)
Jun 02, 2020
12.60
12.98
12.57
12.73
196,282
+0.12(+0.92%)
Jun 01, 2020
12.66
12.77
12.37
12.62
178,985
-0.02(-0.15%)
May 29, 2020
12.47
12.76
12.10
12.64
353,804
-0.04(-0.31%)
May 28, 2020
13.24
13.68
12.61
12.68
266,443
-0.72(-5.40%)
May 27, 2020
13.19
13.72
13.16
13.40
570,836
+0.41(+3.19%)
May 26, 2020
13.25
13.66
12.95
12.98
651,643
+0.24(+1.89%)
May 22, 2020
12.61
12.86
12.45
12.74
169,402
+0.12(+0.92%)
May 21, 2020
12.34
12.77
11.56
12.63
327,588
+0.23(+1.87%)
May 20, 2020
12.23
12.60
12.08
12.40
324,110
+0.40(+3.29%)
May 19, 2020
11.88
12.29
11.58
12.00
378,132
+0.03(+0.24%)
May 18, 2020
11.87
12.18
11.75
11.97
492,773
+0.63(+5.52%)
May 15, 2020
10.94
11.51
10.91
11.35
350,734
+0.40(+3.61%)
May 14, 2020
10.19
10.98
10.17
10.95
267,066
+0.50(+4.80%)
May 13, 2020
10.53
10.54
9.920
10.45
290,623
-0.20(-1.90%)
May 12, 2020
10.85
10.87
10.55
10.65
212,585
-0.13(-1.25%)
May 11, 2020
10.87
10.96
10.59
10.79
257,101
-0.35(-3.12%)
May 08, 2020
10.77
11.30
10.77
11.13
351,046
+0.57(+5.38%)
May 07, 2020
10.23
10.57
10.11
10.57
338,265
+0.49(+4.88%)
May 06, 2020
10.20
10.31
9.919
10.07
189,743
-0.12(-1.13%)
May 05, 2020
10.14
10.66
10.14
10.19
322,124
-0.03(-0.28%)
May 04, 2020
10.22
10.83
9.765
10.22
301,838
-0.16(-1.58%)
May 01, 2020
10.35
10.57
10.17
10.38
669,829
-0.17(-1.64%)
Apr 30, 2020
9.476
10.77
9.476
10.56
721,836
+0.62(+6.21%)
Apr 29, 2020
9.399
10.05
9.158
9.939
576,460
+0.40(+4.14%)
Apr 28, 2020
9.958
10.08
9.505
9.543
307,651
-0.14(-1.49%)
Apr 27, 2020
9.158
9.755
8.984
9.688
645,782
+0.59(+6.46%)
Apr 24, 2020
9.071
9.187
8.656
9.100
159,132
+0.07(+0.75%)
Apr 23, 2020
8.946
9.331
8.849
9.032
159,163
+0.16(+1.85%)
Apr 22, 2020
8.753
9.216
8.589
8.869
301,444
+0.35(+4.07%)
Apr 21, 2020
8.656
8.898
8.157
8.522
405,666
-0.43(-4.84%)
Apr 20, 2020
9.476
9.678
8.888
8.955
283,189
-0.79(-8.11%)
Apr 17, 2020
9.408
10.04
9.312
9.746
431,338
+0.66(+7.21%)
Apr 16, 2020
9.032
9.110
8.656
9.090
181,394
+0.00(+0.00%)
Apr 15, 2020
8.898
9.245
8.724
9.090
208,565
-0.18(-1.98%)
Apr 14, 2020
9.023
9.418
8.859
9.273
228,592
+0.37(+4.11%)
Apr 13, 2020
9.302
9.447
8.734
8.907
229,351
-0.43(-4.64%)
Apr 09, 2020
9.900
10.25
8.869
9.341
577,607
-0.37(-3.77%)
Apr 08, 2020
9.505
9.996
9.351
9.707
531,738
+0.39(+4.14%)
Apr 07, 2020
9.698
9.821
9.225
9.322
326,215
+0.05(+0.52%)
Apr 06, 2020
9.032
9.428
9.032
9.273
227,682
+0.62(+7.13%)
Apr 03, 2020
8.724
8.907
8.425
8.656
412,043
-0.07(-0.77%)
Apr 02, 2020
8.830
9.023
8.242
8.724
261,105
-0.04(-0.44%)
Apr 01, 2020
8.907
9.071
8.628
8.763
252,643
-0.55(-5.90%)
Mar 31, 2020
9.225
9.563
8.878
9.312
419,070
+0.06(+0.63%)
Mar 30, 2020
9.264
9.273
8.579
9.254
317,591
-0.02(-0.21%)
Mar 27, 2020
8.820
9.649
8.396
9.273
488,705
-0.03(-0.31%)
Mar 26, 2020
8.734
10.13
8.685
9.302
684,704
+0.75(+8.79%)
Mar 25, 2020
7.712
9.177
7.712
8.550
734,423
+0.90(+11.71%)
Mar 24, 2020
6.642
7.914
6.642
7.654
443,834
+1.38(+21.97%)
Mar 23, 2020
6.478
6.642
6.141
6.275
868,621
-0.04(-0.61%)
Mar 20, 2020
6.198
7.307
6.112
6.314
761,637
+0.05(+0.77%)
Mar 19, 2020
6.006
6.353
5.543
6.266
1,263,799
+0.14(+2.36%)
Mar 18, 2020
7.413
7.760
5.938
6.121
614,670
-1.75(-22.28%)
Mar 17, 2020
8.348
8.420
6.962
7.876
960,010
-0.33(-4.00%)
Mar 16, 2020
8.589
8.734
7.808
8.203
850,993
-1.34(-14.04%)
Mar 13, 2020
9.996
10.20
9.148
9.543
820,248
+0.06(+0.61%)
Mar 12, 2020
10.45
10.85
9.437
9.486
378,824
-1.72(-15.32%)
Mar 11, 2020
11.50
11.79
11.08
11.20
473,020
-0.54(-4.60%)
Mar 10, 2020
11.62
12.00
10.93
11.74
339,616
+0.45(+4.01%)
Mar 09, 2020
12.52
12.63
11.24
11.29
458,618
-2.19(-16.24%)
Mar 06, 2020
13.83
14.03
13.24
13.48
364,116
-0.80(-5.60%)
Mar 05, 2020
14.32
14.45
14.15
14.28
581,769
-0.47(-3.20%)
Mar 04, 2020
14.84
14.85
14.31
14.75
297,478
+0.13(+0.86%)
Mar 03, 2020
14.85
15.03
14.33
14.62
257,667
-0.26(-1.75%)
Mar 02, 2020
14.46
14.91
14.23
14.88
271,554
+0.45(+3.14%)
Feb 28, 2020
14.13
14.59
14.12
14.43
611,840
-0.21(-1.45%)
Feb 27, 2020
14.87
15.15
14.59
14.64
371,110
-0.45(-2.99%)
Feb 26, 2020
15.09
15.23
15.02
15.09
242,831
+0.10(+0.64%)
Feb 25, 2020
15.81
15.81
14.97
15.00
328,206
-0.81(-5.11%)
Feb 24, 2020
15.61
16.03
15.48
15.81
257,857
-0.50(-3.07%)
Feb 21, 2020
16.47
16.49
16.30
16.31
255,761
-0.18(-1.11%)
Feb 20, 2020
16.72
16.90
16.45
16.49
172,999
-0.31(-1.83%)
Feb 19, 2020
16.53
16.90
16.53
16.80
150,828
+0.27(+1.63%)
Feb 18, 2020
16.42
16.63
16.42
16.53
224,884
+0.07(+0.41%)
Feb 14, 2020
16.53
16.71
16.39
16.46
265,642
-0.09(-0.52%)
Feb 13, 2020
16.71
17.08
16.21
16.55
917,928
-0.30(-1.77%)
Feb 12, 2020
17.09
17.59
16.72
16.84
497,714
+0.33(+1.98%)
Feb 11, 2020
16.50
16.65
16.01
16.52
235,354
+0.10(+0.59%)
Feb 10, 2020
16.09
16.56
16.03
16.42
336,319
+0.31(+1.94%)
Feb 07, 2020
15.83
16.16
15.78
16.11
213,012
+0.18(+1.12%)
Feb 06, 2020
16.24
16.27
15.66
15.93
134,228
-0.18(-1.13%)
Feb 05, 2020
15.96
16.29
15.94
16.11
252,415
+0.32(+2.01%)
Feb 04, 2020
15.96
16.02
15.56
15.80
204,709
+0.10(+0.61%)
Feb 03, 2020
15.53
15.84
15.53
15.70
178,647
+0.25(+1.62%)
Jan 31, 2020
15.49
15.73
15.41
15.45
320,871
-0.12(-0.74%)
Jan 30, 2020
15.52
15.62
15.40
15.57
234,135
-0.05(-0.31%)
Jan 29, 2020
15.54
15.79
15.45
15.61
149,967
+0.08(+0.50%)
Jan 28, 2020
15.58
15.59
15.45
15.54
146,328
+0.06(+0.37%)
Jan 27, 2020
15.37
15.63
15.31
15.48
147,287
-0.35(-2.19%)
Jan 24, 2020
16.09
16.20
15.73
15.83
144,054
-0.27(-1.67%)
Jan 23, 2020
15.96
16.12
15.74
16.09
330,006
+0.14(+0.90%)
Jan 22, 2020
15.70
15.97
15.70
15.95
239,583
+0.37(+2.38%)
Jan 21, 2020
15.69
15.72
15.57
15.58
217,457
-0.21(-1.31%)
Jan 17, 2020
16.17
16.18
15.75
15.79
187,842
-0.25(-1.56%)
Jan 16, 2020
15.72
16.21
15.70
16.04
205,128
+0.38(+2.39%)
Jan 15, 2020
15.52
15.79
15.48
15.66
171,311
-0.01(-0.09%)
Jan 14, 2020
15.82
15.97
15.60
15.68
216,164
-0.21(-1.30%)
Jan 13, 2020
15.66
15.93
15.61
15.88
133,172
+0.19(+1.23%)
Jan 10, 2020
15.89
15.98
15.67
15.69
163,504
-0.22(-1.39%)
Jan 09, 2020
15.93
16.06
15.77
15.91
123,638
+0.01(+0.06%)
Jan 08, 2020
15.23
15.95
15.23
15.90
325,032
+0.67(+4.42%)
Jan 07, 2020
15.19
15.34
15.12
15.23
159,480
+0.05(+0.32%)
Jan 06, 2020
14.94
15.24
14.89
15.18
88,974
+0.11(+0.70%)
Jan 03, 2020
15.05
15.24
14.97
15.08
111,602
-0.18(-1.20%)
Jan 02, 2020
15.35
15.41
15.13
15.26
122,559
+0.12(+0.76%)
Dec 31, 2019
15.00
15.21
14.89
15.14
244,943
+0.08(+0.51%)
Dec 30, 2019
15.08
15.44
15.02
15.07
167,385
+0.05(+0.32%)
Dec 27, 2019
15.09
15.13
14.98
15.02
130,636
-0.02(-0.13%)
Dec 26, 2019
14.98
15.04
14.95
15.04
121,002
+0.04(+0.26%)
Dec 24, 2019
15.06
15.15
14.89
15.00
116,179
-0.07(-0.48%)
Dec 23, 2019
15.74
15.74
14.96
15.07
268,731
-0.73(-4.60%)
Dec 20, 2019
15.51
15.99
15.30
15.80
564,255
+0.32(+2.05%)
Dec 19, 2019
15.14
15.52
15.12
15.48
284,589
+0.34(+2.22%)
Dec 18, 2019
15.28
15.47
15.09
15.14
543,513
-0.13(-0.88%)
Dec 17, 2019
15.25
15.32
14.85
15.28
437,706
+0.03(+0.19%)
Dec 16, 2019
14.92
15.51
14.92
15.25
804,150
+0.38(+2.59%)
Dec 13, 2019
14.92
15.12
14.69
14.86
217,693
-0.06(-0.39%)
Dec 12, 2019
14.74
15.13
14.74
14.92
239,967
+0.21(+1.44%)
Dec 11, 2019
14.62
14.72
14.43
14.71
192,501
+0.16(+1.12%)
Dec 10, 2019
14.49
14.62
14.42
14.55
184,734
+0.05(+0.33%)
Dec 09, 2019
14.57
14.61
14.35
14.50
310,597
-0.08(-0.53%)
Dec 06, 2019
14.53
14.71
14.47
14.58
162,255
+0.11(+0.73%)
Dec 05, 2019
14.57
14.57
14.37
14.47
136,233
-0.08(-0.53%)
Dec 04, 2019
14.36
14.65
14.36
14.55
173,052
+0.18(+1.27%)
Dec 03, 2019
14.40
14.42
14.21
14.36
172,898
-0.14(-0.99%)
Dec 02, 2019
14.80
14.86
14.48
14.51
146,919
-0.22(-1.50%)
Nov 29, 2019
14.93
14.93
14.54
14.73
88,824
-0.23(-1.54%)
Nov 27, 2019
14.85
14.98
14.79
14.96
238,391
+0.19(+1.30%)
Nov 26, 2019
14.87
14.97
14.67
14.77
139,584
-0.12(-0.78%)
Nov 25, 2019
14.59
14.94
14.54
14.88
182,066
+0.35(+2.42%)
Nov 22, 2019
14.41
14.69
14.41
14.53
105,778
+0.11(+0.77%)
Nov 21, 2019
14.54
14.61
14.26
14.42
129,399
-0.02(-0.13%)
Nov 20, 2019
14.59
14.74
14.42
14.44
210,647
-0.31(-2.09%)
Nov 19, 2019
14.53
14.76
14.40
14.75
183,972
+0.33(+2.27%)
Nov 18, 2019
14.19
14.43
14.09
14.42
209,700
+0.14(+1.01%)
Nov 15, 2019
14.21
14.41
14.21
14.28
127,724
+0.10(+0.68%)
Nov 14, 2019
14.16
14.28
14.15
14.18
145,430
-0.02(-0.14%)
Nov 13, 2019
14.49
14.51
14.17
14.20
106,332
-0.43(-2.96%)
Nov 12, 2019
14.55
14.66
14.49
14.63
122,811
+0.11(+0.73%)
Nov 11, 2019
14.36
14.57
14.32
14.53
266,103
+0.07(+0.47%)
Nov 08, 2019
14.57
14.64
14.37
14.46
160,175
-0.12(-0.86%)
Nov 07, 2019
14.90
15.04
14.52
14.59
117,011
-0.13(-0.91%)
Nov 06, 2019
14.79
14.81
14.52
14.72
354,995
-0.09(-0.58%)
Nov 05, 2019
15.00
15.10
14.76
14.81
111,384
-0.06(-0.39%)
Nov 04, 2019
14.78
15.09
14.75
14.86
166,685
+0.15(+1.05%)
Nov 01, 2019
14.54
14.89
14.54
14.71
213,428
+0.32(+2.20%)
Oct 31, 2019
14.34
14.40
14.13
14.39
152,653
-0.03(-0.20%)
Oct 30, 2019
14.57
14.59
14.17
14.42
207,205
-0.18(-1.22%)
Oct 29, 2019
14.55
14.76
14.48
14.60
232,640
+0.03(+0.23%)
Oct 28, 2019
14.31
14.58
14.31
14.57
265,949
+0.25(+1.75%)
Oct 25, 2019
14.09
14.40
14.04
14.32
199,491
+0.22(+1.57%)
Oct 24, 2019
14.31
14.31
13.67
14.09
317,653
+0.25(+1.81%)
Oct 23, 2019
13.66
14.00
13.58
13.84
225,696
+0.16(+1.19%)
Oct 22, 2019
13.79
13.90
13.65
13.68
81,685
-0.13(-0.97%)
Oct 21, 2019
13.82
14.03
13.73
13.82
158,288
+0.12(+0.84%)
Oct 18, 2019
13.59
13.73
13.57
13.70
101,721
+0.04(+0.28%)
Oct 17, 2019
13.54
13.73
13.46
13.66
111,533
+0.17(+1.25%)
Oct 16, 2019
13.80
13.81
13.49
13.49
138,097
-0.24(-1.75%)
Oct 15, 2019
13.66
13.94
13.47
13.73
215,291
+0.17(+1.28%)
Oct 14, 2019
13.57
13.64
13.39
13.56
134,574
-0.15(-1.09%)
Oct 11, 2019
13.73
13.92
13.70
13.71
249,832
+0.22(+1.64%)
Oct 10, 2019
13.62
13.71
13.41
13.49
359,412
+0.00(+0.00%)
Oct 09, 2019
13.27
13.56
13.20
13.49
343,455
+0.19(+1.41%)
Oct 08, 2019
13.38
13.43
13.03
13.30
239,985
-0.22(-1.60%)
Oct 07, 2019
13.33
13.74
13.26
13.52
204,849
+0.08(+0.57%)
Oct 04, 2019
13.58
13.65
13.32
13.44
347,602
-0.13(-0.99%)
Oct 03, 2019
13.58
13.69
13.04
13.58
832,692
-0.26(-1.88%)
Oct 02, 2019
14.30
14.36
13.79
13.84
500,836
-0.63(-4.39%)
Oct 01, 2019
14.81
14.90
14.42
14.47
251,507
-0.33(-2.21%)
Sep 30, 2019
14.74
15.00
14.64
14.80
179,955
+0.09(+0.59%)
Sep 27, 2019
15.00
15.03
14.67
14.71
181,289
-0.19(-1.29%)
Sep 26, 2019
14.98
15.11
14.83
14.90
194,044
-0.10(-0.64%)
Sep 25, 2019
14.97
15.07
14.74
15.00
249,372
+0.03(+0.19%)
Sep 24, 2019
15.35
15.35
14.91
14.97
368,646
-0.32(-2.08%)
Sep 23, 2019
15.46
15.47
15.27
15.29
164,220
-0.18(-1.18%)
Sep 20, 2019
15.34
15.56
15.27
15.47
361,331
+0.07(+0.44%)
Sep 19, 2019
15.59
15.69
15.34
15.40
174,183
-0.13(-0.87%)
Sep 18, 2019
15.45
15.63
15.31
15.54
136,415
+0.07(+0.44%)
Sep 17, 2019
15.35
15.61
15.25
15.47
143,825
+0.05(+0.31%)
Sep 16, 2019
15.70
15.84
15.40
15.42
223,325
-0.39(-2.49%)
Sep 13, 2019
15.97
16.01
15.58
15.82
167,976
-0.03(-0.18%)
Sep 12, 2019
15.91
15.98
15.59
15.84
197,198
-0.07(-0.42%)
Sep 11, 2019
15.96
15.98
15.59
15.91
239,615
+0.09(+0.55%)
Sep 10, 2019
15.48
15.87
15.26
15.83
230,604
+0.40(+2.62%)
Sep 09, 2019
15.00
15.48
15.00
15.42
275,796
+0.50(+3.35%)
Sep 06, 2019
15.11
15.20
14.89
14.92
147,070
-0.09(-0.58%)
Sep 05, 2019
14.95
15.23
14.88
15.01
371,990
+0.13(+0.90%)
Sep 04, 2019
14.81
14.93
14.63
14.87
205,705
+0.22(+1.51%)
Sep 03, 2019
14.90
15.08
14.65
14.65
224,231
-0.36(-2.37%)
Aug 30, 2019
15.24
15.30
14.93
15.01
155,079
-0.11(-0.70%)
Aug 29, 2019
14.96
15.30
14.85
15.11
251,763
+0.39(+2.68%)
Aug 28, 2019
14.51
14.87
14.37
14.72
229,921
+0.12(+0.79%)
Aug 27, 2019
14.89
14.99
14.36
14.60
276,929
-0.19(-1.30%)
Aug 26, 2019
14.72
14.94
14.50
14.80
294,806
+0.26(+1.79%)
Aug 23, 2019
15.34
15.34
14.50
14.54
352,386
-0.93(-6.03%)
Aug 22, 2019
15.78
15.93
15.22
15.47
211,969
-0.31(-1.95%)
Aug 21, 2019
16.00
16.00
15.53
15.78
234,877
-0.11(-0.67%)
Aug 20, 2019
15.71
16.00
15.71
15.88
210,928
+0.09(+0.55%)
Aug 19, 2019
15.96
16.06
15.71
15.80
164,162
+0.10(+0.61%)
Aug 16, 2019
15.38
15.72
15.38
15.70
139,165
+0.38(+2.45%)
Aug 15, 2019
15.19
15.45
15.07
15.33
184,949
+0.19(+1.27%)
Aug 14, 2019
14.99
15.37
14.78
15.13
319,251
-0.25(-1.63%)
Aug 13, 2019
15.47
15.93
15.36
15.38
472,314
-0.11(-0.68%)
Aug 12, 2019
15.97
15.97
15.47
15.49
177,808
-0.62(-3.82%)
Aug 09, 2019
16.31
16.36
16.06
16.10
200,947
-0.30(-1.82%)
Aug 08, 2019
16.00
16.42
15.90
16.40
481,597
+0.51(+3.21%)
Aug 07, 2019
15.92
16.12
15.64
15.89
166,376
-0.18(-1.14%)
Aug 06, 2019
16.01
16.25
15.84
16.08
236,389
+0.13(+0.84%)
Aug 05, 2019
16.22
16.33
15.87
15.94
381,944
-0.56(-3.38%)
Aug 02, 2019
16.61
16.69
16.27
16.50
187,010
-0.21(-1.27%)
Aug 01, 2019
16.88
17.05
16.64
16.71
368,351
-0.17(-1.03%)
Jul 31, 2019
17.25
17.49
16.87
16.88
244,065
-0.40(-2.34%)
Jul 30, 2019
16.84
17.38
16.84
17.29
312,588
+0.24(+1.41%)
Jul 29, 2019
17.44
17.44
16.63
17.05
336,573
-0.25(-1.45%)
Jul 26, 2019
16.55
17.65
16.55
17.30
750,641
+0.48(+2.86%)
Jul 25, 2019
16.67
16.83
16.33
16.82
397,042
+0.17(+1.04%)
Jul 24, 2019
15.83
16.66
15.56
16.64
631,314
+0.74(+4.66%)
Jul 23, 2019
15.54
16.02
15.45
15.90
419,275
+0.63(+4.16%)
Jul 22, 2019
15.50
15.66
15.25
15.27
410,646
-0.17(-1.12%)
Jul 19, 2019
15.13
15.54
14.92
15.44
359,043
+0.25(+1.65%)
Jul 18, 2019
14.80
15.28
14.59
15.19
407,289
+0.42(+2.86%)
Jul 17, 2019
14.65
14.97
14.52
14.77
386,575
+0.15(+1.05%)
Jul 16, 2019
14.91
14.92
14.59
14.61
307,565
-0.24(-1.62%)
Jul 15, 2019
15.04
15.14
14.81
14.85
416,262
-0.19(-1.28%)
Jul 12, 2019
15.44
15.50
14.94
15.05
328,984
-0.40(-2.61%)
Jul 11, 2019
15.67
15.82
15.39
15.45
195,810
-0.24(-1.53%)
Jul 10, 2019
15.86
15.86
15.59
15.69
171,283
-0.10(-0.61%)
Jul 09, 2019
15.84
15.88
15.63
15.79
119,212
-0.09(-0.54%)
Jul 08, 2019
16.13
16.13
15.77
15.87
182,016
-0.35(-2.13%)
Jul 05, 2019
16.31
16.39
16.02
16.22
153,623
-0.10(-0.59%)
Jul 03, 2019
16.29
16.39
16.14
16.32
93,817
+0.10(+0.59%)
Jul 02, 2019
16.34
16.39
16.04
16.22
222,603
-0.17(-1.06%)
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
.