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
Caesars Entertainment Inc
(NQ:
CZR
)
36.06
UNCHANGED
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 (%)
Aug 31, 2020
49.06
49.11
45.78
45.80
4,152,140
-3.25(-6.63%)
Aug 28, 2020
48.58
49.67
48.09
49.05
4,270,100
+1.79(+3.79%)
Aug 27, 2020
46.35
47.98
45.90
47.26
3,739,327
+1.27(+2.76%)
Aug 26, 2020
44.33
46.40
43.92
45.99
4,093,990
+2.13(+4.86%)
Aug 25, 2020
44.69
45.31
43.55
43.86
2,952,949
-0.86(-1.92%)
Aug 24, 2020
45.47
46.17
44.03
44.72
4,120,831
+0.02(+0.04%)
Aug 21, 2020
45.39
46.57
44.03
44.70
5,738,300
-1.30(-2.83%)
Aug 20, 2020
43.40
46.15
43.12
46.00
5,763,034
+1.96(+4.45%)
Aug 19, 2020
42.78
44.69
42.75
44.04
6,340,877
+1.32(+3.09%)
Aug 18, 2020
41.83
42.92
41.05
42.72
3,754,284
+1.16(+2.79%)
Aug 17, 2020
41.32
42.33
40.01
41.56
5,538,153
+0.24(+0.58%)
Aug 14, 2020
39.20
41.44
38.29
41.32
5,042,600
+1.86(+4.71%)
Aug 13, 2020
37.85
41.04
37.44
39.46
7,059,645
+2.30(+6.19%)
Aug 12, 2020
38.62
39.01
36.78
37.16
3,978,662
-0.72(-1.90%)
Aug 11, 2020
39.50
40.33
37.59
37.88
6,185,838
-0.39(-1.02%)
Aug 10, 2020
38.75
39.30
37.75
38.27
6,279,481
+1.20(+3.24%)
Aug 07, 2020
37.80
38.89
36.13
37.07
6,729,800
-0.68(-1.80%)
Aug 06, 2020
35.40
38.47
35.30
37.75
6,882,306
+2.21(+6.22%)
Aug 05, 2020
34.46
35.63
33.36
35.54
3,851,446
+1.61(+4.75%)
Aug 04, 2020
32.22
34.20
32.16
33.93
3,412,628
+1.71(+5.31%)
Aug 03, 2020
30.67
32.73
30.25
32.22
3,589,363
+1.17(+3.77%)
Jul 31, 2020
33.40
33.64
30.80
31.05
5,603,400
-2.32(-6.95%)
Jul 30, 2020
32.69
34.34
32.31
33.37
3,923,506
-0.15(-0.45%)
Jul 29, 2020
31.93
33.53
31.30
33.52
7,008,381
+3.25(+10.74%)
Jul 28, 2020
29.56
31.53
29.39
30.27
8,633,735
+0.53(+1.78%)
Jul 27, 2020
32.52
32.87
29.06
29.74
15,877,594
-4.01(-11.88%)
Jul 24, 2020
36.20
36.20
33.62
33.75
9,186,700
-2.83(-7.74%)
Jul 23, 2020
37.47
38.15
34.76
36.58
26,813,376
-1.66(-4.34%)
Jul 22, 2020
37.51
38.40
36.97
38.24
11,084,106
-0.16(-0.42%)
Jul 21, 2020
38.90
39.50
37.66
38.40
7,980,691
+26.03(+210.43%)
Jul 20, 2020
12.40
12.44
12.35
12.37
28,345,172
-0.05(-0.40%)
Jul 17, 2020
12.35
12.43
12.31
12.42
10,899,000
+0.11(+0.89%)
Jul 16, 2020
12.36
12.41
12.28
12.31
18,223,904
-0.16(-1.28%)
Jul 15, 2020
12.47
12.50
12.33
12.47
35,037,620
+0.27(+2.21%)
Jul 14, 2020
12.16
12.29
12.09
12.20
25,015,540
+0.06(+0.49%)
Jul 13, 2020
12.34
12.40
12.08
12.14
21,752,600
-0.09(-0.74%)
Jul 10, 2020
12.22
12.29
12.10
12.23
18,004,200
-0.04(-0.33%)
Jul 09, 2020
12.23
12.34
12.06
12.27
15,434,132
+0.15(+1.24%)
Jul 08, 2020
11.88
12.17
11.77
12.12
25,068,100
+0.32(+2.71%)
Jul 07, 2020
11.98
12.08
11.26
11.80
62,458,524
-0.29(-2.40%)
Jul 06, 2020
12.49
12.49
12.06
12.09
22,690,380
-0.21(-1.71%)
Jul 02, 2020
12.40
12.44
12.18
12.30
13,982,900
+0.14(+1.15%)
Jul 01, 2020
12.16
12.36
12.06
12.16
15,008,459
+0.03(+0.25%)
Jun 30, 2020
12.02
12.15
11.93
12.13
22,640,898
+0.06(+0.50%)
Jun 29, 2020
11.80
12.14
11.65
12.07
10,649,391
+0.32(+2.72%)
Jun 26, 2020
11.94
12.14
11.66
11.75
22,311,102
-0.20(-1.67%)
Jun 25, 2020
11.99
12.13
11.75
11.95
18,358,664
-0.10(-0.83%)
Jun 24, 2020
12.27
12.34
12.02
12.05
20,028,920
-0.40(-3.21%)
Jun 23, 2020
12.19
12.46
12.16
12.45
9,701,859
+0.36(+2.98%)
Jun 22, 2020
12.21
12.28
11.99
12.09
23,394,224
-0.19(-1.55%)
Jun 19, 2020
12.29
12.43
12.15
12.28
20,168,900
+0.16(+1.32%)
Jun 18, 2020
12.23
12.30
12.12
12.12
11,274,078
-0.20(-1.62%)
Jun 17, 2020
12.15
12.47
12.11
12.32
24,294,714
+0.26(+2.16%)
Jun 16, 2020
12.06
12.18
11.92
12.06
25,019,116
+0.35(+2.99%)
Jun 15, 2020
11.25
11.82
11.18
11.71
14,736,728
+0.14(+1.21%)
Jun 12, 2020
11.70
11.73
11.28
11.57
12,099,100
+0.35(+3.12%)
Jun 11, 2020
11.37
11.61
11.18
11.22
17,252,456
-0.67(-5.63%)
Jun 10, 2020
12.00
12.08
11.47
11.89
11,058,912
-0.25(-2.06%)
Jun 09, 2020
12.11
12.25
12.04
12.14
9,058,641
-0.25(-2.02%)
Jun 08, 2020
12.40
12.41
12.26
12.39
12,659,679
+0.19(+1.56%)
Jun 05, 2020
12.50
12.64
12.09
12.20
14,196,600
+0.02(+0.16%)
Jun 04, 2020
12.00
12.21
11.71
12.18
18,508,758
+0.42(+3.57%)
Jun 03, 2020
11.50
11.85
11.43
11.76
13,316,333
+0.40(+3.52%)
Jun 02, 2020
11.60
11.62
11.28
11.36
9,531,856
-0.12(-1.05%)
Jun 01, 2020
11.38
11.56
11.30
11.48
10,754,407
+0.09(+0.79%)
May 29, 2020
11.25
11.45
11.19
11.39
10,222,200
+0.02(+0.18%)
May 28, 2020
11.57
11.63
11.31
11.37
8,138,833
-0.22(-1.90%)
May 27, 2020
11.52
11.67
11.18
11.59
16,447,249
+0.20(+1.76%)
May 26, 2020
11.59
11.67
11.26
11.39
8,701,164
+0.28(+2.52%)
May 22, 2020
10.98
11.25
10.89
11.11
8,472,300
+0.10(+0.91%)
May 21, 2020
10.90
11.05
10.81
11.01
14,376,552
+0.08(+0.73%)
May 20, 2020
10.77
10.97
10.69
10.93
20,269,864
+0.42(+4.00%)
May 19, 2020
10.44
10.77
10.38
10.51
9,737,506
+0.03(+0.29%)
May 18, 2020
10.33
10.51
10.26
10.48
12,549,577
+0.45(+4.49%)
May 15, 2020
9.760
10.15
9.740
10.03
12,476,700
+0.17(+1.72%)
May 14, 2020
9.410
9.920
9.410
9.860
13,275,417
+0.26(+2.71%)
May 13, 2020
9.950
10.01
9.510
9.600
19,066,844
-0.36(-3.61%)
May 12, 2020
9.800
10.29
9.800
9.960
29,807,884
+0.29(+3.00%)
May 11, 2020
9.540
9.730
9.510
9.670
11,554,416
-0.03(-0.31%)
May 08, 2020
9.560
9.735
9.510
9.700
12,909,499
+0.22(+2.32%)
May 07, 2020
9.370
9.560
9.360
9.480
15,381,311
+0.14(+1.50%)
May 06, 2020
9.460
9.580
9.340
9.340
10,635,893
-0.06(-0.64%)
May 05, 2020
9.650
9.660
9.320
9.400
9,564,483
-0.07(-0.74%)
May 04, 2020
9.200
9.570
9.040
9.470
19,309,900
+0.13(+1.39%)
May 01, 2020
9.480
9.520
9.275
9.340
16,529,100
-0.32(-3.31%)
Apr 30, 2020
9.580
9.830
9.520
9.660
17,652,112
-0.15(-1.53%)
Apr 29, 2020
9.710
9.910
9.580
9.810
17,276,268
+0.33(+3.48%)
Apr 28, 2020
9.760
9.770
9.320
9.480
14,046,589
+0.24(+2.60%)
Apr 27, 2020
9.080
9.300
8.870
9.240
19,969,348
+0.37(+4.17%)
Apr 24, 2020
8.400
9.040
8.320
8.870
24,950,500
+0.81(+10.05%)
Apr 23, 2020
8.140
8.150
7.950
8.060
7,857,875
+0.01(+0.12%)
Apr 22, 2020
8.140
8.150
7.840
8.050
11,491,017
+0.15(+1.90%)
Apr 21, 2020
7.810
8.020
7.730
7.900
19,857,140
-0.13(-1.62%)
Apr 20, 2020
7.900
8.250
7.810
8.030
17,174,534
-0.10(-1.23%)
Apr 17, 2020
8.100
8.170
7.730
8.130
18,324,900
-0.57(-6.55%)
Apr 16, 2020
7.630
7.730
7.400
8.700
8,798,705
+1.13(+14.93%)
Apr 15, 2020
7.600
7.860
7.180
7.570
15,788,527
-0.48(-5.96%)
Apr 14, 2020
8.090
8.110
7.940
8.050
9,547,512
+0.17(+2.16%)
Apr 13, 2020
7.930
7.970
7.540
7.880
9,013,366
-0.05(-0.63%)
Apr 09, 2020
7.850
8.200
7.540
7.930
16,120,900
+0.49(+6.59%)
Apr 08, 2020
7.450
7.760
7.300
7.440
19,566,820
+0.10(+1.36%)
Apr 07, 2020
7.750
8.050
7.270
7.340
16,332,005
+0.33(+4.71%)
Apr 06, 2020
6.740
7.020
6.600
7.010
21,934,236
+0.73(+11.62%)
Apr 03, 2020
6.490
6.570
6.265
6.280
15,835,100
-0.18(-2.79%)
Apr 02, 2020
6.580
6.740
6.220
6.460
12,134,243
-0.17(-2.56%)
Apr 01, 2020
6.500
6.900
6.370
6.630
14,256,611
-0.13(-1.92%)
Mar 31, 2020
6.330
7.510
6.300
6.760
35,121,548
+0.34(+5.30%)
Mar 30, 2020
6.550
6.620
5.990
6.420
20,630,968
-0.43(-6.28%)
Mar 27, 2020
6.780
7.100
6.551
6.850
15,231,200
-0.19(-2.70%)
Mar 26, 2020
7.330
7.990
6.790
7.040
20,461,942
-0.09(-1.26%)
Mar 25, 2020
6.250
7.470
6.120
7.130
24,065,076
+0.95(+15.37%)
Mar 24, 2020
6.920
6.990
6.010
6.180
25,135,580
+0.15(+2.49%)
Mar 23, 2020
5.590
6.470
5.110
6.030
33,368,594
+0.58(+10.64%)
Mar 20, 2020
5.220
6.730
5.150
5.450
41,125,400
+0.43(+8.57%)
Mar 19, 2020
3.540
5.120
3.400
5.020
32,810,138
+1.50(+42.61%)
Mar 18, 2020
4.340
4.790
3.220
3.520
39,157,884
-1.58(-30.98%)
Mar 17, 2020
6.230
6.250
3.230
5.100
51,778,504
-0.98(-16.12%)
Mar 16, 2020
7.200
7.250
5.450
6.080
36,074,556
-2.41(-28.39%)
Mar 13, 2020
8.300
8.610
7.870
8.490
38,606,400
+0.60(+7.60%)
Mar 12, 2020
9.000
9.160
7.770
7.890
41,328,456
-1.91(-19.49%)
Mar 11, 2020
10.45
10.45
9.710
9.800
41,217,172
-0.88(-8.24%)
Mar 10, 2020
10.38
10.68
10.23
10.68
28,327,724
+0.64(+6.37%)
Mar 09, 2020
10.20
10.65
9.980
10.04
39,707,832
-1.05(-9.47%)
Mar 06, 2020
11.10
11.41
10.81
11.09
34,694,100
-0.16(-1.42%)
Mar 05, 2020
11.77
11.82
11.20
11.25
40,066,064
-0.69(-5.78%)
Mar 04, 2020
12.10
12.17
11.83
11.94
49,180,060
-0.03(-0.25%)
Mar 03, 2020
12.38
12.67
11.96
11.97
30,532,976
-0.43(-3.47%)
Mar 02, 2020
12.71
12.79
12.04
12.40
44,312,824
-0.31(-2.44%)
Feb 28, 2020
12.56
12.85
12.50
12.71
52,489,100
-0.04(-0.31%)
Feb 27, 2020
12.78
13.15
12.59
12.75
51,740,216
-0.20(-1.54%)
Feb 26, 2020
13.39
13.50
12.74
12.95
25,192,952
-0.36(-2.70%)
Feb 25, 2020
14.06
14.09
13.28
13.31
24,950,016
-0.71(-5.06%)
Feb 24, 2020
14.26
14.31
14.01
14.02
7,532,268
-0.47(-3.28%)
Feb 21, 2020
14.60
14.65
14.41
14.49
13,210,200
-0.13(-0.89%)
Feb 20, 2020
14.60
14.70
14.48
14.62
12,476,952
+0.02(+0.10%)
Feb 19, 2020
14.65
14.73
14.59
14.61
7,009,980
+0.05(+0.34%)
Feb 18, 2020
14.56
14.65
14.52
14.56
4,352,757
-0.03(-0.21%)
Feb 14, 2020
14.45
14.60
14.40
14.59
4,427,100
+0.13(+0.90%)
Feb 13, 2020
14.31
14.49
14.26
14.46
3,365,382
+0.10(+0.70%)
Feb 12, 2020
14.30
14.41
14.30
14.36
8,570,473
+0.10(+0.70%)
Feb 11, 2020
14.17
14.30
14.13
14.26
4,586,186
+0.14(+0.99%)
Feb 10, 2020
13.91
14.15
13.84
14.12
6,356,953
+0.20(+1.44%)
Feb 07, 2020
13.74
14.03
13.74
13.92
15,472,000
-0.11(-0.78%)
Feb 06, 2020
14.08
14.13
14.03
14.03
20,468,716
-0.02(-0.14%)
Feb 05, 2020
14.00
14.10
13.97
14.05
4,622,870
+0.09(+0.64%)
Feb 04, 2020
13.89
14.02
13.86
13.96
11,832,053
+0.14(+1.01%)
Feb 03, 2020
13.71
13.84
13.69
13.82
9,722,926
+0.15(+1.10%)
Jan 31, 2020
13.75
13.81
13.62
13.67
9,073,100
-0.12(-0.87%)
Jan 30, 2020
13.67
13.85
13.64
13.79
10,378,623
+0.03(+0.22%)
Jan 29, 2020
13.63
13.83
13.62
13.76
14,306,947
+0.16(+1.18%)
Jan 28, 2020
13.54
13.69
13.49
13.60
12,153,233
+0.10(+0.74%)
Jan 27, 2020
13.44
13.61
13.39
13.50
30,556,748
-0.10(-0.74%)
Jan 24, 2020
13.73
13.77
13.51
13.60
17,463,300
-0.14(-1.02%)
Jan 23, 2020
13.59
13.79
13.59
13.74
11,535,256
+0.01(+0.07%)
Jan 22, 2020
13.65
13.77
13.64
13.73
10,842,520
+0.11(+0.81%)
Jan 21, 2020
13.78
13.83
13.61
13.62
23,334,920
-0.18(-1.30%)
Jan 17, 2020
13.75
13.85
13.71
13.80
18,798,400
+0.04(+0.29%)
Jan 16, 2020
13.61
13.77
13.57
13.76
11,444,076
+0.20(+1.47%)
Jan 15, 2020
13.56
13.68
13.54
13.56
10,088,759
-0.01(-0.07%)
Jan 14, 2020
13.63
13.65
13.54
13.57
14,610,801
-0.04(-0.29%)
Jan 13, 2020
13.57
13.64
13.51
13.61
6,489,059
+0.07(+0.52%)
Jan 10, 2020
13.66
13.67
13.51
13.54
12,454,600
-0.10(-0.73%)
Jan 09, 2020
13.64
13.69
13.60
13.64
19,300,278
+0.00(+0.00%)
Jan 08, 2020
13.55
13.69
13.53
13.64
12,168,814
+0.08(+0.59%)
Jan 07, 2020
13.52
13.61
13.47
13.56
29,987,172
+0.02(+0.15%)
Jan 06, 2020
13.44
13.57
13.36
13.54
17,359,406
+0.07(+0.56%)
Jan 03, 2020
13.46
13.59
13.40
13.46
18,409,900
-0.13(-0.99%)
Jan 02, 2020
13.62
13.69
13.59
13.60
10,971,037
+0.00(+0.00%)
Dec 31, 2019
13.52
13.65
13.52
13.60
4,695,100
+0.06(+0.44%)
Dec 30, 2019
13.62
13.65
13.52
13.54
7,396,145
-0.08(-0.55%)
Dec 27, 2019
13.63
13.64
13.53
13.62
12,640,799
+0.02(+0.11%)
Dec 26, 2019
13.61
13.61
13.53
13.60
14,505,264
+0.00(+0.00%)
Dec 24, 2019
13.59
13.60
13.54
13.60
10,721,800
+0.02(+0.15%)
Dec 23, 2019
13.46
13.60
13.44
13.58
6,500,140
+0.12(+0.89%)
Dec 20, 2019
13.50
13.53
13.40
13.46
15,444,100
-0.01(-0.07%)
Dec 19, 2019
13.40
13.50
13.40
13.47
7,020,977
+0.08(+0.60%)
Dec 18, 2019
13.36
13.45
13.33
13.39
7,723,483
+0.03(+0.22%)
Dec 17, 2019
13.25
13.39
13.22
13.36
37,765,156
+0.11(+0.83%)
Dec 16, 2019
13.35
13.35
13.21
13.25
19,495,460
+0.07(+0.53%)
Dec 13, 2019
13.14
13.27
13.12
13.18
14,853,200
-0.01(-0.08%)
Dec 12, 2019
13.03
13.20
13.01
13.19
8,427,066
+0.17(+1.31%)
Dec 11, 2019
13.01
13.09
12.96
13.02
15,759,050
+0.00(+0.00%)
Dec 10, 2019
12.98
13.02
12.94
13.02
19,190,172
+0.05(+0.39%)
Dec 09, 2019
12.99
13.03
12.92
12.97
20,248,522
-0.07(-0.54%)
Dec 06, 2019
12.92
13.06
12.90
13.04
11,607,400
+0.16(+1.24%)
Dec 05, 2019
12.95
12.96
12.87
12.88
18,933,852
-0.05(-0.39%)
Dec 04, 2019
12.92
12.97
12.92
12.93
18,724,132
-0.02(-0.15%)
Dec 03, 2019
12.85
12.97
12.83
12.95
11,258,365
+0.02(+0.15%)
Dec 02, 2019
13.08
13.08
12.93
12.93
7,587,845
-0.11(-0.84%)
Nov 29, 2019
13.05
13.13
13.01
13.04
2,935,300
-0.02(-0.15%)
Nov 27, 2019
13.09
13.10
13.03
13.06
4,189,800
-0.02(-0.15%)
Nov 26, 2019
13.10
13.13
13.05
13.08
6,332,874
-0.01(-0.08%)
Nov 25, 2019
13.07
13.12
13.04
13.09
4,365,584
+0.09(+0.69%)
Nov 22, 2019
13.04
13.06
12.95
13.00
6,563,100
+0.01(+0.08%)
Nov 21, 2019
13.05
13.07
12.97
12.99
7,323,711
-0.07(-0.54%)
Nov 20, 2019
13.00
13.13
12.96
13.06
9,502,901
+0.00(+0.00%)
Nov 19, 2019
13.02
13.12
13.02
13.06
6,092,921
+0.01(+0.08%)
Nov 18, 2019
12.99
13.07
12.94
13.05
15,335,191
+0.09(+0.69%)
Nov 15, 2019
12.88
12.96
12.83
12.96
7,209,200
+0.11(+0.82%)
Nov 14, 2019
12.74
12.87
12.74
12.86
4,963,312
+0.10(+0.74%)
Nov 13, 2019
12.72
12.84
12.71
12.76
5,373,294
-0.05(-0.39%)
Nov 12, 2019
12.85
12.92
12.77
12.81
6,944,565
-0.03(-0.23%)
Nov 11, 2019
12.69
12.86
12.66
12.84
3,947,344
+0.12(+0.98%)
Nov 08, 2019
12.67
12.83
12.67
12.71
7,389,600
-0.04(-0.27%)
Nov 07, 2019
12.43
12.77
12.40
12.75
18,985,284
+0.33(+2.66%)
Nov 06, 2019
12.34
12.43
12.32
12.42
9,349,531
+0.10(+0.81%)
Nov 05, 2019
12.38
12.41
12.31
12.32
12,860,738
-0.06(-0.48%)
Nov 04, 2019
12.35
12.44
12.34
12.38
15,828,056
+0.03(+0.24%)
Nov 01, 2019
12.40
12.40
12.11
12.35
7,229,800
+0.07(+0.57%)
Oct 31, 2019
12.25
12.37
12.10
12.28
16,549,402
+0.10(+0.82%)
Oct 30, 2019
12.24
12.25
12.09
12.18
4,286,559
-0.06(-0.49%)
Oct 29, 2019
12.24
12.31
12.19
12.24
9,131,215
-0.01(-0.08%)
Oct 28, 2019
12.23
12.27
12.22
12.25
9,520,545
+0.03(+0.25%)
Oct 25, 2019
12.16
12.26
12.14
12.22
9,601,000
+0.04(+0.33%)
Oct 24, 2019
12.17
12.21
12.15
12.18
7,532,887
+0.04(+0.33%)
Oct 23, 2019
12.09
12.16
12.04
12.14
12,140,222
+0.04(+0.33%)
Oct 22, 2019
12.05
12.14
12.02
12.10
6,337,413
+0.03(+0.25%)
Oct 21, 2019
12.10
12.10
11.99
12.07
5,433,284
+0.03(+0.21%)
Oct 18, 2019
12.02
12.08
11.97
12.04
9,449,900
+0.04(+0.29%)
Oct 17, 2019
12.03
12.06
11.95
12.01
6,865,369
-0.01(-0.08%)
Oct 16, 2019
12.03
12.04
11.88
12.02
10,705,041
+0.01(+0.08%)
Oct 15, 2019
11.95
12.06
11.93
12.01
8,551,611
+0.05(+0.46%)
Oct 14, 2019
11.90
11.98
11.88
11.96
3,922,889
+0.01(+0.08%)
Oct 11, 2019
11.80
11.96
11.79
11.95
12,186,300
+0.20(+1.66%)
Oct 10, 2019
11.66
11.78
11.62
11.75
11,790,031
+0.10(+0.86%)
Oct 09, 2019
11.62
11.74
11.62
11.65
5,733,853
+0.03(+0.26%)
Oct 08, 2019
11.65
11.75
11.61
11.62
10,962,399
+0.22(+1.93%)
Oct 07, 2019
11.66
11.77
11.40
11.40
10,274,435
-0.25(-2.19%)
Oct 04, 2019
11.67
11.70
11.59
11.65
7,281,600
-0.01(-0.04%)
Oct 03, 2019
11.71
11.75
11.59
11.66
13,277,328
-0.04(-0.34%)
Oct 02, 2019
11.69
11.72
11.60
11.70
7,004,462
-0.03(-0.26%)
Oct 01, 2019
11.73
11.80
11.65
11.73
9,036,141
+0.07(+0.60%)
Sep 30, 2019
11.52
11.67
11.50
11.66
4,913,567
+0.13(+1.17%)
Sep 27, 2019
11.59
11.65
11.49
11.53
8,690,700
-0.06(-0.56%)
Sep 26, 2019
11.70
11.71
11.49
11.59
7,548,422
-0.11(-0.94%)
Sep 25, 2019
11.72
11.74
11.60
11.70
14,894,520
-0.03(-0.26%)
Sep 24, 2019
11.83
11.88
11.68
11.73
10,180,573
-0.12(-1.01%)
Sep 23, 2019
11.95
12.03
11.85
11.85
9,016,654
-0.05(-0.42%)
Sep 20, 2019
11.94
12.01
11.90
11.90
13,563,100
+0.01(+0.08%)
Sep 19, 2019
11.93
11.96
11.89
11.89
11,452,476
-0.02(-0.17%)
Sep 18, 2019
11.87
11.94
11.85
11.91
7,810,677
+0.03(+0.25%)
Sep 17, 2019
11.88
11.90
11.80
11.88
9,654,459
-0.04(-0.34%)
Sep 16, 2019
11.84
11.96
11.80
11.92
15,227,717
+0.02(+0.17%)
Sep 13, 2019
11.80
11.97
11.80
11.90
18,897,300
+0.04(+0.34%)
Sep 12, 2019
11.87
11.90
11.72
11.86
5,285,332
+0.01(+0.08%)
Sep 11, 2019
11.71
11.92
11.68
11.85
8,910,235
+0.18(+1.54%)
Sep 10, 2019
11.54
11.73
11.50
11.67
14,093,427
+0.12(+1.04%)
Sep 09, 2019
11.55
11.57
11.50
11.55
10,444,545
+0.04(+0.35%)
Sep 06, 2019
11.47
11.57
11.47
11.51
18,300,400
+0.00(+0.00%)
Sep 05, 2019
11.50
11.60
11.49
11.51
11,007,880
+0.07(+0.61%)
Sep 04, 2019
11.26
11.46
11.26
11.44
11,108,388
+0.08(+0.70%)
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
.