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
Arlo Technologies Inc
(NY:
ARLO
)
14.21
-0.05 (-0.35%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2020
4.360
4.360
4.050
4.220
1,308,400
-0.12(-2.76%)
Jul 30, 2020
4.090
4.440
3.950
4.340
2,134,643
+0.25(+6.11%)
Jul 29, 2020
3.840
5.400
3.760
4.090
15,428,111
+0.80(+24.32%)
Jul 28, 2020
3.370
3.420
3.280
3.290
455,061
-0.11(-3.24%)
Jul 27, 2020
3.480
3.480
3.278
3.400
522,587
-0.04(-1.16%)
Jul 24, 2020
3.560
3.640
3.410
3.440
620,400
-0.21(-5.75%)
Jul 23, 2020
3.450
3.890
3.352
3.650
1,837,281
+0.22(+6.41%)
Jul 22, 2020
3.440
3.590
3.380
3.430
1,390,303
-0.10(-2.83%)
Jul 21, 2020
2.900
3.880
2.890
3.530
7,611,584
+0.75(+26.98%)
Jul 20, 2020
2.840
2.863
2.755
2.780
661,654
-0.06(-2.11%)
Jul 17, 2020
2.780
2.920
2.780
2.840
620,400
+0.03(+1.07%)
Jul 16, 2020
2.900
2.905
2.770
2.810
533,972
-0.12(-4.10%)
Jul 15, 2020
2.950
3.090
2.860
2.930
848,421
+0.03(+1.03%)
Jul 14, 2020
2.880
3.040
2.830
2.900
1,193,158
+0.02(+0.69%)
Jul 13, 2020
3.020
3.330
2.870
2.880
1,640,105
-0.06(-2.04%)
Jul 10, 2020
2.630
2.980
2.570
2.940
1,921,800
+0.35(+13.51%)
Jul 09, 2020
2.570
2.630
2.520
2.590
733,660
+0.02(+0.78%)
Jul 08, 2020
2.530
2.670
2.470
2.570
961,427
+0.03(+1.18%)
Jul 07, 2020
2.650
2.650
2.520
2.540
2,082,592
-0.15(-5.58%)
Jul 06, 2020
2.700
2.700
2.620
2.690
478,845
+0.07(+2.67%)
Jul 02, 2020
2.670
2.700
2.590
2.620
418,600
+0.01(+0.38%)
Jul 01, 2020
2.580
2.630
2.538
2.610
592,162
+0.03(+1.16%)
Jun 30, 2020
2.610
2.650
2.500
2.580
653,846
-0.06(-2.27%)
Jun 29, 2020
2.490
2.650
2.430
2.640
466,060
+0.18(+7.32%)
Jun 26, 2020
2.580
2.580
2.420
2.460
1,075,000
-0.12(-4.65%)
Jun 25, 2020
2.450
2.619
2.335
2.580
908,860
+0.12(+4.88%)
Jun 24, 2020
2.560
2.580
2.425
2.460
570,600
-0.13(-5.02%)
Jun 23, 2020
2.600
2.680
2.570
2.590
516,124
+0.03(+1.17%)
Jun 22, 2020
2.590
2.600
2.462
2.560
714,359
-0.05(-1.92%)
Jun 19, 2020
2.620
2.770
2.580
2.610
1,096,900
-0.03(-1.14%)
Jun 18, 2020
2.520
2.650
2.500
2.640
713,178
+0.08(+3.13%)
Jun 17, 2020
2.520
2.630
2.520
2.560
909,778
+0.05(+1.99%)
Jun 16, 2020
2.540
2.619
2.370
2.510
939,576
+0.07(+2.87%)
Jun 15, 2020
2.200
2.520
2.160
2.440
1,166,297
+0.18(+7.96%)
Jun 12, 2020
2.370
2.390
2.200
2.260
1,046,300
+0.02(+0.89%)
Jun 11, 2020
2.400
2.430
2.210
2.240
955,333
-0.26(-10.40%)
Jun 10, 2020
2.640
2.640
2.430
2.500
1,001,268
-0.14(-5.30%)
Jun 09, 2020
2.680
2.700
2.520
2.640
729,260
-0.07(-2.58%)
Jun 08, 2020
2.950
2.966
2.660
2.710
1,070,830
-0.11(-3.90%)
Jun 05, 2020
2.700
2.840
2.690
2.820
978,600
+0.21(+8.05%)
Jun 04, 2020
2.400
2.710
2.390
2.610
1,070,366
+0.22(+9.21%)
Jun 03, 2020
2.670
2.670
2.380
2.390
1,447,559
-0.20(-7.72%)
Jun 02, 2020
2.440
2.640
2.410
2.590
1,268,784
+0.22(+9.28%)
Jun 01, 2020
2.240
2.430
2.220
2.370
1,111,902
+0.16(+7.24%)
May 29, 2020
2.300
2.325
2.180
2.210
1,748,500
-0.12(-5.15%)
May 28, 2020
2.490
2.490
2.320
2.330
593,329
-0.16(-6.43%)
May 27, 2020
2.450
2.490
2.360
2.490
493,439
+0.08(+3.32%)
May 26, 2020
2.500
2.520
2.360
2.410
669,313
+0.00(+0.00%)
May 22, 2020
2.330
2.440
2.270
2.410
414,700
+0.06(+2.55%)
May 21, 2020
2.410
2.420
2.260
2.350
886,677
-0.10(-4.08%)
May 20, 2020
2.320
2.540
2.310
2.450
1,103,392
+0.13(+5.60%)
May 19, 2020
2.250
2.370
2.150
2.320
758,609
+0.09(+4.04%)
May 18, 2020
2.230
2.320
2.200
2.230
801,881
+0.00(+0.00%)
May 15, 2020
2.070
2.240
2.010
2.230
840,100
+0.14(+6.70%)
May 14, 2020
2.020
2.140
1.930
2.090
553,410
+0.03(+1.46%)
May 13, 2020
2.270
2.290
1.910
2.060
1,991,759
-0.25(-10.82%)
May 12, 2020
2.660
2.750
2.270
2.310
2,686,569
-0.44(-16.00%)
May 11, 2020
2.590
2.900
2.500
2.750
1,381,818
+0.16(+6.18%)
May 08, 2020
2.560
2.660
2.480
2.590
765,700
+0.10(+4.02%)
May 07, 2020
2.550
2.600
2.460
2.490
431,095
+0.00(+0.00%)
May 06, 2020
2.450
2.553
2.440
2.490
425,465
+0.04(+1.63%)
May 05, 2020
2.530
2.633
2.440
2.450
740,463
-0.04(-1.61%)
May 04, 2020
2.650
2.660
2.465
2.490
1,020,250
-0.17(-6.39%)
May 01, 2020
2.580
2.670
2.450
2.660
953,500
-0.08(-2.92%)
Apr 30, 2020
2.810
2.812
2.580
2.740
1,137,547
-0.19(-6.48%)
Apr 29, 2020
2.710
2.990
2.610
2.930
1,009,144
+0.32(+12.26%)
Apr 28, 2020
2.650
2.790
2.500
2.610
713,281
-0.04(-1.51%)
Apr 27, 2020
2.340
2.700
2.320
2.650
1,095,477
+0.32(+13.73%)
Apr 24, 2020
2.330
2.365
2.230
2.330
439,100
+0.00(+0.00%)
Apr 23, 2020
2.290
2.390
2.260
2.330
516,133
+0.00(+0.00%)
Apr 22, 2020
2.350
2.390
2.230
2.330
419,231
+0.02(+0.87%)
Apr 21, 2020
2.340
2.340
2.100
2.310
543,627
-0.06(-2.53%)
Apr 20, 2020
2.110
2.370
2.110
2.370
542,961
+0.18(+8.22%)
Apr 17, 2020
2.200
2.284
2.100
2.190
776,600
+0.07(+3.30%)
Apr 16, 2020
2.290
2.320
2.050
2.120
912,273
-0.10(-4.50%)
Apr 15, 2020
2.300
2.380
2.200
2.220
613,987
-0.19(-7.88%)
Apr 14, 2020
2.410
2.550
2.300
2.410
800,802
+0.06(+2.55%)
Apr 13, 2020
2.310
2.360
2.240
2.350
408,648
-0.03(-1.26%)
Apr 09, 2020
2.270
2.400
2.210
2.380
718,700
+0.19(+8.68%)
Apr 08, 2020
2.170
2.220
2.080
2.190
606,969
+0.12(+5.80%)
Apr 07, 2020
2.090
2.170
2.010
2.070
640,045
+0.03(+1.47%)
Apr 06, 2020
2.030
2.140
1.950
2.040
550,225
+0.09(+4.62%)
Apr 03, 2020
1.990
2.050
1.820
1.950
808,200
-0.04(-2.01%)
Apr 02, 2020
2.030
2.110
1.940
1.990
728,485
-0.09(-4.33%)
Apr 01, 2020
2.260
2.300
2.040
2.080
1,257,544
-0.35(-14.40%)
Mar 31, 2020
2.100
2.430
2.100
2.430
1,266,127
+0.30(+14.08%)
Mar 30, 2020
2.020
2.130
1.925
2.130
798,523
+0.16(+8.12%)
Mar 27, 2020
1.900
2.170
1.900
1.970
1,252,800
-0.06(-2.96%)
Mar 26, 2020
1.820
2.100
1.766
2.030
1,632,112
+0.27(+15.34%)
Mar 25, 2020
1.880
2.140
1.730
1.760
2,138,328
-0.07(-3.83%)
Mar 24, 2020
1.860
1.920
1.710
1.830
1,943,526
-0.01(-0.54%)
Mar 23, 2020
1.740
1.890
1.601
1.840
771,996
+0.17(+10.18%)
Mar 20, 2020
1.900
1.990
1.580
1.670
1,610,900
-0.23(-12.11%)
Mar 19, 2020
1.560
1.940
1.560
1.900
838,311
+0.33(+21.02%)
Mar 18, 2020
1.590
1.660
1.500
1.570
776,052
-0.10(-5.99%)
Mar 17, 2020
1.560
1.700
1.500
1.670
1,111,271
+0.17(+11.33%)
Mar 16, 2020
1.500
1.890
1.200
1.500
2,974,923
-0.50(-25.00%)
Mar 13, 2020
2.120
2.151
1.600
2.000
2,007,100
+0.04(+2.04%)
Mar 12, 2020
2.310
2.340
1.950
1.960
1,244,558
-0.54(-21.60%)
Mar 11, 2020
2.680
2.740
2.430
2.500
827,493
-0.25(-9.09%)
Mar 10, 2020
2.980
3.000
2.700
2.750
574,924
-0.09(-3.17%)
Mar 09, 2020
2.990
3.000
2.820
2.840
589,578
-0.37(-11.53%)
Mar 06, 2020
2.850
3.250
2.820
3.210
976,400
+0.30(+10.31%)
Mar 05, 2020
3.130
3.190
2.850
2.910
1,045,229
-0.29(-9.06%)
Mar 04, 2020
3.220
3.280
3.080
3.200
603,226
+0.01(+0.31%)
Mar 03, 2020
3.320
3.330
3.090
3.190
1,120,740
-0.12(-3.63%)
Mar 02, 2020
3.310
3.380
3.210
3.310
766,807
+0.03(+0.91%)
Feb 28, 2020
3.200
3.290
3.090
3.280
1,270,100
-0.01(-0.30%)
Feb 27, 2020
3.600
3.600
3.280
3.290
849,041
-0.33(-9.12%)
Feb 26, 2020
3.850
4.100
3.550
3.620
1,710,206
-0.38(-9.50%)
Feb 25, 2020
3.700
4.660
3.620
4.000
3,036,773
+0.69(+20.85%)
Feb 24, 2020
3.380
3.540
3.300
3.310
1,051,555
-0.10(-2.93%)
Feb 21, 2020
3.560
3.590
3.410
3.410
899,000
-0.15(-4.21%)
Feb 20, 2020
3.740
3.820
3.560
3.560
1,442,193
-0.20(-5.32%)
Feb 19, 2020
3.630
3.870
3.622
3.760
656,325
+0.11(+3.01%)
Feb 18, 2020
3.680
3.750
3.610
3.650
519,082
-0.04(-1.08%)
Feb 14, 2020
3.370
3.780
3.370
3.690
906,900
+0.30(+8.85%)
Feb 13, 2020
3.470
3.520
3.360
3.390
597,924
-0.11(-3.14%)
Feb 12, 2020
3.510
3.550
3.430
3.500
714,221
+0.00(+0.00%)
Feb 11, 2020
3.610
3.670
3.430
3.500
1,199,948
-0.08(-2.23%)
Feb 10, 2020
3.740
3.740
3.540
3.580
906,889
-0.15(-4.02%)
Feb 07, 2020
4.020
4.050
3.720
3.730
1,107,600
-0.28(-6.98%)
Feb 06, 2020
4.190
4.200
3.750
4.010
938,268
-0.18(-4.30%)
Feb 05, 2020
4.250
4.250
4.020
4.190
570,508
-0.02(-0.48%)
Feb 04, 2020
4.430
4.480
4.045
4.210
974,243
-0.20(-4.54%)
Feb 03, 2020
4.250
4.510
4.200
4.410
775,832
+0.14(+3.28%)
Jan 31, 2020
4.420
4.450
4.110
4.270
675,700
-0.15(-3.39%)
Jan 30, 2020
4.330
4.420
4.270
4.420
407,607
+0.03(+0.68%)
Jan 29, 2020
4.390
4.450
4.330
4.390
696,450
-0.01(-0.23%)
Jan 28, 2020
4.440
4.540
4.325
4.400
510,988
-0.02(-0.45%)
Jan 27, 2020
4.470
4.590
4.320
4.420
598,322
-0.15(-3.28%)
Jan 24, 2020
4.420
4.630
4.335
4.570
535,000
+0.16(+3.63%)
Jan 23, 2020
4.350
4.430
4.170
4.410
486,290
+0.03(+0.68%)
Jan 22, 2020
4.370
4.390
4.260
4.380
502,258
+0.00(+0.00%)
Jan 21, 2020
4.570
4.590
4.290
4.380
727,308
-0.19(-4.16%)
Jan 17, 2020
4.540
4.625
4.380
4.570
428,800
+0.06(+1.33%)
Jan 16, 2020
4.550
4.600
4.480
4.510
304,085
-0.02(-0.44%)
Jan 15, 2020
4.520
4.680
4.490
4.530
329,036
-0.02(-0.44%)
Jan 14, 2020
4.360
4.628
4.340
4.550
474,213
+0.17(+3.88%)
Jan 13, 2020
4.260
4.420
4.170
4.380
844,034
+0.12(+2.82%)
Jan 10, 2020
4.400
4.438
4.060
4.260
749,400
-0.16(-3.62%)
Jan 09, 2020
4.800
4.870
4.410
4.420
806,079
-0.34(-7.14%)
Jan 08, 2020
4.790
4.860
4.570
4.760
683,240
-0.05(-1.04%)
Jan 07, 2020
4.890
4.910
4.745
4.810
456,539
-0.09(-1.84%)
Jan 06, 2020
4.790
5.130
4.730
4.900
892,490
+0.12(+2.51%)
Jan 03, 2020
4.910
4.950
4.680
4.780
1,173,100
-0.19(-3.82%)
Jan 02, 2020
4.190
5.000
4.160
4.970
1,841,706
+0.76(+18.05%)
Dec 31, 2019
4.260
4.405
4.110
4.210
765,500
-0.05(-1.17%)
Dec 30, 2019
4.270
4.340
4.220
4.260
466,878
+0.01(+0.24%)
Dec 27, 2019
4.390
4.420
4.220
4.250
572,600
-0.14(-3.19%)
Dec 26, 2019
4.360
4.440
4.350
4.390
449,758
+0.02(+0.46%)
Dec 24, 2019
4.360
4.400
4.290
4.370
338,100
+0.01(+0.23%)
Dec 23, 2019
4.430
4.450
4.310
4.360
569,978
-0.13(-2.90%)
Dec 20, 2019
4.580
4.599
4.440
4.490
1,461,700
-0.08(-1.75%)
Dec 19, 2019
4.670
4.800
4.400
4.570
1,182,672
-0.08(-1.72%)
Dec 18, 2019
4.300
4.740
4.280
4.650
2,009,609
+0.39(+9.15%)
Dec 17, 2019
4.030
4.350
4.030
4.260
758,274
+0.21(+5.19%)
Dec 16, 2019
4.250
4.350
4.020
4.050
1,113,301
-0.16(-3.80%)
Dec 13, 2019
3.810
4.285
3.710
4.210
2,069,500
+0.34(+8.79%)
Dec 12, 2019
3.150
3.940
3.120
3.870
2,706,809
+0.75(+24.04%)
Dec 11, 2019
3.170
3.240
3.115
3.120
636,124
-0.03(-0.95%)
Dec 10, 2019
3.250
3.260
3.140
3.150
327,895
-0.11(-3.37%)
Dec 09, 2019
3.280
3.330
3.250
3.260
292,092
-0.02(-0.61%)
Dec 06, 2019
3.210
3.370
3.140
3.280
580,000
+0.16(+5.13%)
Dec 05, 2019
3.270
3.280
3.080
3.120
490,876
-0.13(-4.00%)
Dec 04, 2019
3.420
3.450
3.230
3.250
724,761
-0.14(-4.13%)
Dec 03, 2019
3.290
3.410
3.200
3.390
593,748
+0.08(+2.42%)
Dec 02, 2019
3.490
3.490
3.260
3.310
1,662,829
-0.15(-4.34%)
Nov 29, 2019
3.130
3.460
3.130
3.460
822,200
+0.27(+8.46%)
Nov 27, 2019
2.940
3.210
2.940
3.190
889,200
+0.27(+9.25%)
Nov 26, 2019
2.890
3.000
2.850
2.920
1,576,726
+0.04(+1.39%)
Nov 25, 2019
2.850
3.000
2.810
2.880
771,600
+0.05(+1.77%)
Nov 22, 2019
2.730
2.840
2.690
2.830
488,500
+0.14(+5.20%)
Nov 21, 2019
2.780
2.790
2.660
2.690
699,535
-0.06(-2.18%)
Nov 20, 2019
2.750
2.820
2.720
2.750
652,898
-0.01(-0.36%)
Nov 19, 2019
2.800
2.850
2.750
2.760
718,793
-0.03(-1.08%)
Nov 18, 2019
2.930
2.930
2.790
2.790
627,453
-0.15(-5.10%)
Nov 15, 2019
2.990
2.990
2.900
2.940
715,000
-0.04(-1.34%)
Nov 14, 2019
2.970
3.041
2.955
2.980
619,026
+0.00(+0.00%)
Nov 13, 2019
3.100
3.120
2.950
2.980
1,102,552
+0.05(+1.71%)
Nov 12, 2019
2.770
3.000
2.710
2.930
1,223,130
+0.25(+9.33%)
Nov 11, 2019
2.850
2.950
2.660
2.680
1,416,330
-0.16(-5.63%)
Nov 08, 2019
3.310
3.370
2.780
2.840
2,296,400
-0.62(-17.92%)
Nov 07, 2019
3.420
3.550
3.380
3.460
1,700,753
+0.07(+2.06%)
Nov 06, 2019
3.450
3.450
3.280
3.390
506,387
-0.05(-1.45%)
Nov 05, 2019
3.400
3.485
3.375
3.440
507,830
+0.05(+1.47%)
Nov 04, 2019
3.490
3.510
3.330
3.390
895,411
-0.03(-0.88%)
Nov 01, 2019
3.420
3.520
3.390
3.420
332,800
+0.01(+0.29%)
Oct 31, 2019
3.480
3.500
3.330
3.410
442,259
-0.07(-2.01%)
Oct 30, 2019
3.570
3.630
3.480
3.480
295,027
-0.09(-2.52%)
Oct 29, 2019
3.560
3.630
3.520
3.570
676,682
+0.02(+0.56%)
Oct 28, 2019
3.530
3.590
3.520
3.550
368,160
+0.05(+1.43%)
Oct 25, 2019
3.550
3.580
3.480
3.500
446,500
-0.02(-0.57%)
Oct 24, 2019
3.590
3.600
3.490
3.520
910,272
+0.10(+2.92%)
Oct 23, 2019
3.370
3.560
3.360
3.420
332,533
+0.01(+0.29%)
Oct 22, 2019
3.420
3.455
3.300
3.410
431,142
+0.01(+0.29%)
Oct 21, 2019
3.510
3.600
3.400
3.400
320,646
-0.06(-1.73%)
Oct 18, 2019
3.480
3.530
3.430
3.460
314,700
-0.05(-1.42%)
Oct 17, 2019
3.540
3.550
3.450
3.510
393,404
+0.02(+0.57%)
Oct 16, 2019
3.390
3.565
3.390
3.490
432,702
+0.10(+2.95%)
Oct 15, 2019
3.300
3.460
3.270
3.390
534,750
+0.09(+2.73%)
Oct 14, 2019
3.200
3.360
3.130
3.300
370,590
+0.10(+3.12%)
Oct 11, 2019
3.080
3.260
3.080
3.200
428,000
+0.14(+4.58%)
Oct 10, 2019
3.140
3.195
2.940
3.060
500,596
-0.09(-2.86%)
Oct 09, 2019
3.360
3.360
3.140
3.150
556,358
-0.17(-5.12%)
Oct 08, 2019
3.330
3.360
3.250
3.320
246,789
-0.05(-1.48%)
Oct 07, 2019
3.200
3.430
3.200
3.370
377,124
+0.12(+3.69%)
Oct 04, 2019
3.110
3.265
3.090
3.250
365,700
+0.08(+2.52%)
Oct 03, 2019
3.230
3.260
3.090
3.170
522,054
-0.09(-2.76%)
Oct 02, 2019
3.450
3.450
3.150
3.260
643,750
-0.01(-0.31%)
Oct 01, 2019
3.440
3.550
3.180
3.270
527,061
-0.14(-4.11%)
Sep 30, 2019
3.480
3.490
3.355
3.410
384,115
-0.07(-2.01%)
Sep 27, 2019
3.440
3.510
3.335
3.480
754,100
+0.04(+1.16%)
Sep 26, 2019
3.450
3.480
3.390
3.440
218,971
-0.06(-1.71%)
Sep 25, 2019
3.330
3.510
3.245
3.500
415,697
+0.16(+4.79%)
Sep 24, 2019
3.630
3.650
3.320
3.340
733,629
-0.30(-8.24%)
Sep 23, 2019
3.610
3.650
3.550
3.640
490,984
+0.01(+0.28%)
Sep 20, 2019
3.640
3.700
3.600
3.630
681,700
-0.01(-0.27%)
Sep 19, 2019
3.650
3.680
3.620
3.640
543,279
+0.00(+0.00%)
Sep 18, 2019
3.640
3.690
3.550
3.640
441,688
+0.00(+0.00%)
Sep 17, 2019
3.700
3.720
3.520
3.640
365,660
-0.07(-1.89%)
Sep 16, 2019
3.590
3.750
3.550
3.710
765,487
+0.11(+3.06%)
Sep 13, 2019
3.780
3.780
3.550
3.600
1,156,200
-0.14(-3.74%)
Sep 12, 2019
3.690
3.770
3.600
3.740
690,222
+0.06(+1.63%)
Sep 11, 2019
3.550
3.723
3.500
3.680
856,410
+0.16(+4.55%)
Sep 10, 2019
3.390
3.540
3.340
3.520
579,908
+0.12(+3.53%)
Sep 09, 2019
3.380
3.470
3.358
3.400
410,813
+0.05(+1.49%)
Sep 06, 2019
3.270
3.400
3.270
3.350
435,400
+0.10(+3.08%)
Sep 05, 2019
3.220
3.380
3.210
3.250
580,014
+0.09(+2.85%)
Sep 04, 2019
3.270
3.300
3.130
3.160
339,756
-0.07(-2.17%)
Sep 03, 2019
3.110
3.265
3.080
3.230
719,094
+0.09(+2.87%)
Aug 30, 2019
3.010
3.210
3.010
3.140
809,600
+0.14(+4.67%)
Aug 29, 2019
2.900
3.050
2.860
3.000
482,454
+0.12(+4.17%)
Aug 28, 2019
2.820
2.880
2.790
2.880
376,728
+0.04(+1.41%)
Aug 27, 2019
2.800
2.850
2.770
2.840
1,066,122
+0.08(+2.90%)
Aug 26, 2019
2.750
2.860
2.725
2.760
451,107
+0.04(+1.47%)
Aug 23, 2019
2.890
2.890
2.710
2.720
655,700
-0.17(-5.88%)
Aug 22, 2019
2.960
2.970
2.865
2.890
337,574
-0.04(-1.37%)
Aug 21, 2019
2.970
3.040
2.920
2.930
427,930
+0.01(+0.34%)
Aug 20, 2019
2.920
3.010
2.920
2.920
447,799
-0.03(-1.02%)
Aug 19, 2019
3.050
3.070
2.920
2.950
459,340
-0.03(-1.01%)
Aug 16, 2019
2.820
3.040
2.760
2.980
799,400
+0.18(+6.43%)
Aug 15, 2019
2.950
2.950
2.780
2.800
785,323
-0.13(-4.44%)
Aug 14, 2019
3.000
3.000
2.850
2.930
682,368
-0.14(-4.56%)
Aug 13, 2019
3.010
3.100
2.970
3.070
656,448
+0.07(+2.33%)
Aug 12, 2019
3.030
3.110
2.980
3.000
450,014
-0.07(-2.28%)
Aug 09, 2019
3.160
3.160
3.020
3.070
744,900
-0.13(-4.06%)
Aug 08, 2019
3.140
3.220
2.905
3.200
1,094,324
+0.13(+4.23%)
Aug 07, 2019
3.550
3.570
2.710
3.070
3,072,672
-0.66(-17.69%)
Aug 06, 2019
3.940
4.010
3.680
3.730
822,468
-0.18(-4.60%)
Aug 05, 2019
4.110
4.110
3.850
3.910
698,401
-0.29(-6.90%)
Aug 02, 2019
4.320
4.370
4.170
4.200
482,200
-0.17(-3.89%)
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
.