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
Endurance Int Group
(NQ:
EIGI
)
N/A
UNCHANGED
Last Price
Updated:
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
6.520
6.640
6.490
6.510
887,591
+0.05(+0.77%)
Aug 28, 2020
6.390
6.480
6.340
6.460
364,700
+0.15(+2.38%)
Aug 27, 2020
6.350
6.410
6.245
6.310
254,007
-0.03(-0.47%)
Aug 26, 2020
6.470
6.610
6.240
6.340
706,493
-0.13(-2.01%)
Aug 25, 2020
6.300
6.620
6.260
6.470
648,598
+0.21(+3.35%)
Aug 24, 2020
6.270
6.280
6.010
6.260
606,698
+0.06(+1.05%)
Aug 21, 2020
6.210
6.270
6.140
6.195
452,400
-0.00(-0.08%)
Aug 20, 2020
6.100
6.300
5.990
6.200
487,969
+0.05(+0.81%)
Aug 19, 2020
5.830
6.160
5.780
6.150
573,229
+0.33(+5.67%)
Aug 18, 2020
5.710
5.880
5.700
5.820
520,636
+0.11(+1.93%)
Aug 17, 2020
5.550
5.840
5.540
5.710
553,328
+0.15(+2.70%)
Aug 14, 2020
5.630
5.636
5.430
5.560
292,300
-0.07(-1.24%)
Aug 13, 2020
5.410
5.640
5.390
5.630
379,393
+0.22(+4.07%)
Aug 12, 2020
5.490
5.530
5.370
5.410
409,831
-0.03(-0.55%)
Aug 11, 2020
5.590
5.750
5.410
5.440
450,619
-0.13(-2.42%)
Aug 10, 2020
5.600
5.775
5.555
5.575
610,260
-0.06(-1.15%)
Aug 07, 2020
5.970
5.970
5.580
5.640
621,500
-0.34(-5.69%)
Aug 06, 2020
6.180
6.251
5.880
5.980
497,822
-0.17(-2.76%)
Aug 05, 2020
6.260
6.340
6.010
6.150
1,302,026
+0.07(+1.15%)
Aug 04, 2020
5.820
6.175
5.780
6.080
1,629,300
+0.24(+4.11%)
Aug 03, 2020
5.700
5.880
5.400
5.840
1,039,456
+0.17(+3.00%)
Jul 31, 2020
6.300
6.300
5.660
5.670
919,700
-0.64(-10.14%)
Jul 30, 2020
6.300
6.330
5.990
6.310
822,491
+0.01(+0.16%)
Jul 29, 2020
6.280
6.350
6.060
6.300
1,060,825
+0.01(+0.16%)
Jul 28, 2020
6.440
6.580
5.730
6.290
772,687
-0.16(-2.48%)
Jul 27, 2020
6.420
6.690
6.240
6.450
1,537,009
+0.19(+3.04%)
Jul 24, 2020
6.160
6.300
6.070
6.260
624,600
+0.01(+0.16%)
Jul 23, 2020
6.210
6.440
6.131
6.250
639,438
-0.03(-0.48%)
Jul 22, 2020
6.220
6.360
6.170
6.280
877,522
+0.03(+0.48%)
Jul 21, 2020
6.330
6.350
6.150
6.250
1,979,200
+0.00(+0.00%)
Jul 20, 2020
6.070
6.330
5.921
6.250
1,469,313
+0.22(+3.73%)
Jul 17, 2020
5.730
6.100
5.650
6.025
1,086,600
+0.29(+5.15%)
Jul 16, 2020
5.400
5.800
5.140
5.730
1,034,553
+0.40(+7.50%)
Jul 15, 2020
5.090
5.500
4.950
5.330
1,693,963
+0.34(+6.81%)
Jul 14, 2020
3.940
6.160
3.940
4.990
9,482,616
+1.05(+26.65%)
Jul 13, 2020
4.260
4.260
3.940
3.940
385,503
-0.26(-6.19%)
Jul 10, 2020
4.130
4.260
4.080
4.200
690,900
+0.05(+1.20%)
Jul 09, 2020
4.000
4.155
3.890
4.150
593,762
+0.14(+3.49%)
Jul 08, 2020
3.970
4.050
3.790
4.010
416,123
+0.01(+0.38%)
Jul 07, 2020
3.980
4.105
3.870
3.995
511,171
-0.02(-0.62%)
Jul 06, 2020
4.140
4.140
3.980
4.020
285,649
-0.03(-0.74%)
Jul 02, 2020
4.160
4.310
4.010
4.050
510,400
-0.06(-1.46%)
Jul 01, 2020
4.040
4.180
3.930
4.110
850,915
+0.08(+1.99%)
Jun 30, 2020
4.000
4.050
3.900
4.030
526,498
+0.03(+0.75%)
Jun 29, 2020
3.970
4.050
3.860
4.000
587,455
+0.10(+2.56%)
Jun 26, 2020
3.780
4.000
3.590
3.900
1,409,100
+0.08(+2.23%)
Jun 25, 2020
3.780
3.990
3.650
3.815
552,012
+0.02(+0.66%)
Jun 24, 2020
3.940
3.965
3.730
3.790
474,274
-0.21(-5.25%)
Jun 23, 2020
4.010
4.115
4.000
4.000
489,424
+0.05(+1.27%)
Jun 22, 2020
3.880
3.970
3.800
3.950
435,587
+0.04(+0.89%)
Jun 19, 2020
4.020
4.100
3.820
3.915
896,000
+0.02(+0.51%)
Jun 18, 2020
3.610
3.910
3.606
3.895
573,941
+0.25(+6.71%)
Jun 17, 2020
3.740
4.000
3.640
3.650
1,125,503
-0.07(-1.88%)
Jun 16, 2020
3.700
3.810
3.580
3.720
404,591
+0.17(+4.79%)
Jun 15, 2020
3.370
3.550
3.280
3.550
404,037
+0.09(+2.60%)
Jun 12, 2020
3.450
3.540
3.355
3.460
487,600
+0.16(+4.85%)
Jun 11, 2020
3.400
3.460
3.250
3.300
886,864
-0.28(-7.82%)
Jun 10, 2020
3.630
3.720
3.450
3.580
591,413
-0.09(-2.45%)
Jun 09, 2020
3.690
3.740
3.575
3.670
442,046
-0.06(-1.61%)
Jun 08, 2020
3.900
3.900
3.690
3.730
603,093
-0.14(-3.62%)
Jun 05, 2020
3.700
4.040
3.700
3.870
806,400
+0.22(+6.03%)
Jun 04, 2020
3.600
3.780
3.555
3.650
562,271
+0.06(+1.67%)
Jun 03, 2020
3.720
3.820
3.580
3.590
300,152
-0.10(-2.71%)
Jun 02, 2020
3.780
3.890
3.630
3.690
788,616
-0.01(-0.27%)
Jun 01, 2020
3.610
3.850
3.540
3.700
531,385
+0.12(+3.35%)
May 29, 2020
3.410
3.640
3.340
3.580
1,186,300
+0.17(+4.99%)
May 28, 2020
3.600
3.600
3.290
3.410
884,434
-0.19(-5.28%)
May 27, 2020
3.090
3.950
3.040
3.600
3,739,800
+0.59(+19.60%)
May 26, 2020
3.200
3.210
2.970
3.010
2,433,269
-0.07(-2.27%)
May 22, 2020
3.070
3.310
3.040
3.080
730,800
+0.02(+0.65%)
May 21, 2020
2.880
3.130
2.841
3.060
1,216,039
+0.21(+7.37%)
May 20, 2020
2.800
2.915
2.745
2.850
940,608
+0.10(+3.64%)
May 19, 2020
2.660
2.875
2.605
2.750
718,082
+0.06(+2.23%)
May 18, 2020
2.560
2.750
2.560
2.690
1,022,597
+0.23(+9.35%)
May 15, 2020
2.440
2.540
2.400
2.460
468,600
+0.03(+1.23%)
May 14, 2020
2.400
2.480
2.270
2.430
644,274
+0.00(+0.00%)
May 13, 2020
2.400
2.470
2.330
2.430
591,947
-0.01(-0.41%)
May 12, 2020
2.460
2.580
2.370
2.440
536,005
-0.02(-0.61%)
May 11, 2020
2.490
2.550
2.370
2.455
512,005
-0.04(-1.41%)
May 08, 2020
2.390
2.545
2.360
2.490
425,900
+0.16(+6.87%)
May 07, 2020
2.320
2.410
2.300
2.330
279,382
+0.06(+2.64%)
May 06, 2020
2.220
2.390
2.190
2.270
419,565
+0.02(+0.89%)
May 05, 2020
2.390
2.440
2.230
2.250
668,980
-0.10(-4.26%)
May 04, 2020
2.300
2.390
2.180
2.350
550,629
+0.03(+1.29%)
May 01, 2020
2.500
2.504
2.190
2.320
709,200
-0.25(-9.55%)
Apr 30, 2020
2.590
2.890
2.420
2.565
725,887
-0.19(-7.07%)
Apr 29, 2020
2.920
3.020
2.740
2.760
1,446,482
-0.14(-4.83%)
Apr 28, 2020
2.850
2.930
2.710
2.900
809,752
+0.10(+3.57%)
Apr 27, 2020
2.700
2.960
2.580
2.800
929,281
+0.17(+6.46%)
Apr 24, 2020
2.620
2.731
2.600
2.630
413,400
-0.01(-0.38%)
Apr 23, 2020
2.900
2.990
2.610
2.640
408,210
-0.26(-8.97%)
Apr 22, 2020
2.770
3.010
2.550
2.900
1,226,184
+0.24(+9.02%)
Apr 21, 2020
2.450
3.080
2.450
2.660
1,357,722
+0.14(+5.56%)
Apr 20, 2020
2.270
2.530
2.270
2.520
945,612
+0.12(+5.00%)
Apr 17, 2020
2.330
2.480
2.180
2.400
1,071,600
+0.16(+7.14%)
Apr 16, 2020
2.230
2.250
2.090
2.240
467,786
+0.01(+0.45%)
Apr 15, 2020
2.110
2.250
2.000
2.230
391,542
+0.03(+1.36%)
Apr 14, 2020
2.210
2.220
2.050
2.200
780,252
+0.06(+2.80%)
Apr 13, 2020
2.220
2.240
2.030
2.140
483,313
-0.10(-4.46%)
Apr 09, 2020
2.200
2.250
2.100
2.240
730,700
+0.10(+4.67%)
Apr 08, 2020
2.010
2.230
1.970
2.140
1,160,093
+0.16(+8.08%)
Apr 07, 2020
2.090
2.110
1.890
1.980
1,328,850
-0.03(-1.49%)
Apr 06, 2020
1.810
2.040
1.810
2.010
940,867
+0.28(+16.18%)
Apr 03, 2020
1.750
1.830
1.645
1.730
731,400
-0.04(-2.26%)
Apr 02, 2020
1.750
1.900
1.730
1.770
650,158
+0.01(+0.57%)
Apr 01, 2020
1.770
1.850
1.750
1.760
780,377
-0.17(-8.81%)
Mar 31, 2020
1.880
2.035
1.880
1.930
986,206
+0.04(+2.12%)
Mar 30, 2020
1.910
1.940
1.750
1.890
1,150,002
-0.02(-1.05%)
Mar 27, 2020
1.950
2.050
1.900
1.910
732,800
-0.12(-5.91%)
Mar 26, 2020
2.000
2.080
1.900
2.030
954,687
+0.02(+1.00%)
Mar 25, 2020
1.880
2.115
1.780
2.010
913,868
+0.13(+6.91%)
Mar 24, 2020
1.960
2.100
1.720
1.880
1,084,989
+0.02(+1.08%)
Mar 23, 2020
1.480
1.940
1.460
1.860
966,199
+0.37(+24.83%)
Mar 20, 2020
1.530
1.640
1.310
1.490
1,723,800
-0.06(-3.87%)
Mar 19, 2020
1.590
1.635
1.495
1.550
2,215,555
+0.00(+0.00%)
Mar 18, 2020
1.870
1.930
1.500
1.550
2,342,168
-0.45(-22.50%)
Mar 17, 2020
1.750
2.000
1.560
2.000
1,404,549
+0.34(+20.48%)
Mar 16, 2020
2.070
2.210
1.640
1.660
1,318,132
-0.63(-27.51%)
Mar 13, 2020
2.280
2.370
2.120
2.290
1,091,600
+0.14(+6.51%)
Mar 12, 2020
2.200
2.450
2.130
2.150
2,043,720
-0.39(-15.35%)
Mar 11, 2020
2.510
2.860
2.435
2.540
3,021,441
+0.13(+5.39%)
Mar 10, 2020
2.640
2.720
2.180
2.410
2,639,418
-0.12(-4.74%)
Mar 09, 2020
2.810
2.940
2.520
2.530
1,196,391
-0.49(-16.23%)
Mar 06, 2020
3.090
3.180
3.010
3.020
664,500
-0.16(-5.03%)
Mar 05, 2020
3.480
3.550
3.140
3.180
738,657
-0.38(-10.67%)
Mar 04, 2020
3.670
3.690
3.430
3.560
553,257
-0.04(-1.11%)
Mar 03, 2020
3.680
3.800
3.555
3.600
388,836
-0.09(-2.44%)
Mar 02, 2020
3.740
3.890
3.520
3.690
643,781
-0.04(-1.07%)
Feb 28, 2020
3.560
3.820
3.540
3.730
784,600
+0.01(+0.27%)
Feb 27, 2020
3.910
4.010
3.710
3.720
1,079,576
-0.31(-7.69%)
Feb 26, 2020
4.310
4.360
4.020
4.030
454,638
-0.25(-5.73%)
Feb 25, 2020
4.420
4.500
4.210
4.275
391,453
-0.13(-2.95%)
Feb 24, 2020
4.620
4.740
4.300
4.405
704,960
-0.33(-7.07%)
Feb 21, 2020
4.920
4.960
4.685
4.740
803,100
-0.18(-3.66%)
Feb 20, 2020
4.770
4.960
4.720
4.920
1,031,118
+0.16(+3.36%)
Feb 19, 2020
4.740
4.890
4.730
4.760
1,569,485
+0.05(+1.06%)
Feb 18, 2020
4.500
4.950
4.450
4.710
1,324,802
+0.17(+3.74%)
Feb 14, 2020
4.610
4.680
4.540
4.540
118,300
-0.08(-1.73%)
Feb 13, 2020
4.640
4.660
4.525
4.620
347,126
-0.08(-1.60%)
Feb 12, 2020
4.770
4.810
4.560
4.695
297,201
-0.14(-3.00%)
Feb 11, 2020
4.910
4.910
4.620
4.840
485,081
+0.01(+0.21%)
Feb 10, 2020
5.140
5.140
4.620
4.830
537,179
-0.38(-7.29%)
Feb 07, 2020
5.220
5.320
5.200
5.210
575,000
-0.06(-1.14%)
Feb 06, 2020
5.300
5.310
5.047
5.270
962,572
+0.51(+10.71%)
Feb 05, 2020
4.720
4.820
4.712
4.760
243,217
+0.11(+2.37%)
Feb 04, 2020
4.860
4.910
4.570
4.650
414,200
-0.15(-3.12%)
Feb 03, 2020
4.710
4.970
4.710
4.800
453,775
+0.08(+1.69%)
Jan 31, 2020
4.660
4.740
4.610
4.720
254,600
+0.03(+0.64%)
Jan 30, 2020
4.520
4.710
4.470
4.690
155,084
+0.12(+2.63%)
Jan 29, 2020
4.550
4.620
4.520
4.570
150,315
+0.03(+0.66%)
Jan 28, 2020
4.600
4.630
4.460
4.540
319,984
-0.01(-0.22%)
Jan 27, 2020
4.780
4.780
4.540
4.550
431,651
-0.33(-6.76%)
Jan 24, 2020
4.970
4.990
4.860
4.880
180,700
-0.08(-1.61%)
Jan 23, 2020
5.060
5.060
4.955
4.960
222,990
-0.14(-2.75%)
Jan 22, 2020
5.130
5.160
5.070
5.100
120,008
+0.00(+0.00%)
Jan 21, 2020
5.100
5.160
5.040
5.100
265,845
-0.05(-0.97%)
Jan 17, 2020
5.200
5.200
5.110
5.150
274,100
-0.01(-0.19%)
Jan 16, 2020
5.200
5.240
5.150
5.160
150,326
+0.00(+0.00%)
Jan 15, 2020
5.080
5.220
5.080
5.160
174,854
+0.06(+1.18%)
Jan 14, 2020
5.030
5.150
5.020
5.100
284,204
+0.04(+0.79%)
Jan 13, 2020
5.040
5.150
5.010
5.060
228,487
+0.03(+0.60%)
Jan 10, 2020
5.010
5.080
4.960
5.030
407,800
+0.05(+1.00%)
Jan 09, 2020
4.930
4.980
4.893
4.980
298,373
+0.06(+1.22%)
Jan 08, 2020
4.860
4.970
4.860
4.920
244,133
+0.08(+1.65%)
Jan 07, 2020
4.750
4.850
4.710
4.840
181,812
+0.06(+1.26%)
Jan 06, 2020
4.680
4.810
4.655
4.780
314,498
-0.01(-0.21%)
Jan 03, 2020
4.510
4.850
4.490
4.790
640,100
+0.17(+3.68%)
Jan 02, 2020
4.740
4.800
4.570
4.620
228,459
-0.08(-1.70%)
Dec 31, 2019
4.640
4.740
4.570
4.700
689,000
+0.09(+1.95%)
Dec 30, 2019
4.780
4.780
4.500
4.610
656,988
-0.13(-2.74%)
Dec 27, 2019
4.610
4.750
4.540
4.740
460,100
+0.13(+2.82%)
Dec 26, 2019
4.610
4.640
4.510
4.610
132,741
+0.01(+0.22%)
Dec 24, 2019
4.590
4.600
4.540
4.600
61,600
+0.02(+0.44%)
Dec 23, 2019
4.440
4.600
4.400
4.580
201,411
+0.13(+2.92%)
Dec 20, 2019
4.360
4.480
4.320
4.450
446,500
+0.05(+1.14%)
Dec 19, 2019
4.460
4.470
4.310
4.400
178,579
-0.07(-1.57%)
Dec 18, 2019
4.340
4.485
4.300
4.470
201,051
+0.16(+3.71%)
Dec 17, 2019
4.310
4.380
4.240
4.310
245,569
+0.01(+0.23%)
Dec 16, 2019
4.210
4.390
4.170
4.300
232,730
+0.07(+1.65%)
Dec 13, 2019
4.210
4.320
4.160
4.230
114,200
+0.01(+0.24%)
Dec 12, 2019
4.170
4.265
4.090
4.220
198,976
+0.07(+1.69%)
Dec 11, 2019
4.210
4.220
4.040
4.150
266,767
-0.09(-2.12%)
Dec 10, 2019
4.090
4.270
4.070
4.240
243,443
+0.14(+3.41%)
Dec 09, 2019
4.110
4.200
4.100
4.100
135,181
-0.02(-0.49%)
Dec 06, 2019
4.160
4.240
4.040
4.120
317,900
+0.08(+1.98%)
Dec 05, 2019
4.140
4.140
4.015
4.040
144,509
-0.07(-1.70%)
Dec 04, 2019
3.960
4.140
3.950
4.110
229,521
+0.19(+4.85%)
Dec 03, 2019
3.960
4.000
3.870
3.920
330,948
-0.05(-1.26%)
Dec 02, 2019
4.000
4.020
3.810
3.970
250,544
-0.08(-1.98%)
Nov 29, 2019
4.020
4.090
4.000
4.050
194,700
-0.04(-0.98%)
Nov 27, 2019
3.740
4.110
3.690
4.090
395,000
+0.38(+10.24%)
Nov 26, 2019
3.620
3.720
3.550
3.710
663,424
+0.09(+2.63%)
Nov 25, 2019
3.680
3.760
3.575
3.615
503,739
-0.03(-0.96%)
Nov 22, 2019
3.560
3.700
3.550
3.650
388,000
+0.05(+1.39%)
Nov 21, 2019
3.760
3.825
3.600
3.600
421,538
-0.09(-2.44%)
Nov 20, 2019
3.840
3.940
3.670
3.690
396,477
-0.18(-4.65%)
Nov 19, 2019
3.840
3.940
3.840
3.870
230,838
+0.00(+0.00%)
Nov 18, 2019
4.000
4.000
3.820
3.870
373,638
-0.14(-3.49%)
Nov 15, 2019
4.050
4.130
4.000
4.010
193,300
-0.01(-0.25%)
Nov 14, 2019
3.990
4.065
3.930
4.020
236,499
+0.01(+0.25%)
Nov 13, 2019
4.110
4.185
3.990
4.010
198,174
-0.13(-3.14%)
Nov 12, 2019
4.130
4.210
4.110
4.140
273,256
-0.02(-0.48%)
Nov 11, 2019
4.120
4.260
4.120
4.160
168,695
+0.01(+0.24%)
Nov 08, 2019
4.120
4.280
4.120
4.150
232,900
+0.03(+0.73%)
Nov 07, 2019
4.080
4.310
4.050
4.120
381,382
+0.03(+0.73%)
Nov 06, 2019
4.080
4.190
4.010
4.090
285,854
-0.02(-0.49%)
Nov 05, 2019
3.910
4.130
3.880
4.110
531,422
+0.19(+4.85%)
Nov 04, 2019
3.820
4.016
3.800
3.920
502,664
+0.12(+3.16%)
Nov 01, 2019
4.000
4.000
3.760
3.800
498,000
-0.12(-3.06%)
Oct 31, 2019
4.410
4.530
3.680
3.920
1,345,602
-0.56(-12.50%)
Oct 30, 2019
4.440
4.530
4.320
4.480
715,332
+0.04(+0.90%)
Oct 29, 2019
4.360
4.455
4.300
4.440
463,295
+0.13(+3.02%)
Oct 28, 2019
4.410
4.470
4.300
4.310
707,014
-0.08(-1.82%)
Oct 25, 2019
4.180
4.450
4.180
4.390
294,100
+0.15(+3.54%)
Oct 24, 2019
4.350
4.405
4.210
4.240
384,413
-0.14(-3.20%)
Oct 23, 2019
4.300
4.430
4.290
4.380
185,281
+0.08(+1.86%)
Oct 22, 2019
4.280
4.310
4.200
4.300
657,488
+0.03(+0.70%)
Oct 21, 2019
4.380
4.440
4.150
4.270
399,720
-0.08(-1.73%)
Oct 18, 2019
4.240
4.380
4.230
4.345
478,400
+0.06(+1.52%)
Oct 17, 2019
4.060
4.320
4.045
4.280
910,345
+0.22(+5.42%)
Oct 16, 2019
3.840
4.080
3.840
4.060
230,330
+0.19(+4.91%)
Oct 15, 2019
3.840
3.970
3.840
3.870
156,208
-0.01(-0.39%)
Oct 14, 2019
3.920
4.048
3.880
3.885
370,997
-0.04(-0.89%)
Oct 11, 2019
3.780
3.960
3.770
3.920
309,000
+0.17(+4.53%)
Oct 10, 2019
3.820
3.910
3.740
3.750
214,844
-0.04(-1.06%)
Oct 09, 2019
3.870
4.010
3.750
3.790
386,774
-0.05(-1.30%)
Oct 08, 2019
3.880
3.940
3.820
3.840
295,175
-0.09(-2.29%)
Oct 07, 2019
3.880
4.030
3.830
3.930
287,785
+0.06(+1.55%)
Oct 04, 2019
3.760
3.930
3.750
3.870
563,900
+0.12(+3.20%)
Oct 03, 2019
3.690
3.790
3.630
3.750
384,002
+0.06(+1.63%)
Oct 02, 2019
3.640
3.795
3.590
3.690
617,613
+0.01(+0.27%)
Oct 01, 2019
3.730
3.820
3.600
3.680
860,336
-0.07(-1.87%)
Sep 30, 2019
3.730
3.830
3.640
3.750
506,693
+0.04(+1.08%)
Sep 27, 2019
3.950
3.950
3.510
3.710
1,115,200
-0.16(-4.01%)
Sep 26, 2019
3.950
3.980
3.800
3.865
571,551
-0.07(-1.90%)
Sep 25, 2019
3.860
3.970
3.800
3.940
600,343
+0.10(+2.60%)
Sep 24, 2019
4.050
4.089
3.750
3.840
863,030
-0.17(-4.24%)
Sep 23, 2019
4.070
4.330
3.980
4.010
1,266,597
+0.00(+0.00%)
Sep 20, 2019
3.770
4.560
3.760
4.010
11,471,300
+0.16(+4.16%)
Sep 19, 2019
4.190
4.370
3.800
3.850
2,239,355
-0.34(-8.11%)
Sep 18, 2019
4.410
4.410
4.120
4.190
1,348,240
-0.25(-5.63%)
Sep 17, 2019
4.700
4.720
4.160
4.440
1,248,287
-0.13(-2.84%)
Sep 16, 2019
5.540
5.540
4.280
4.570
2,949,509
-1.12(-19.68%)
Sep 13, 2019
6.100
6.150
5.630
5.690
1,105,500
-0.37(-6.11%)
Sep 12, 2019
6.020
6.190
5.940
6.060
609,613
+0.01(+0.17%)
Sep 11, 2019
5.940
6.131
5.880
6.050
346,880
+0.13(+2.20%)
Sep 10, 2019
5.720
6.040
5.700
5.920
570,087
+0.25(+4.41%)
Sep 09, 2019
5.420
5.680
5.380
5.670
241,966
+0.26(+4.81%)
Sep 06, 2019
5.450
5.590
5.390
5.410
176,900
-0.02(-0.37%)
Sep 05, 2019
5.330
5.520
5.310
5.430
263,543
+0.16(+3.04%)
Sep 04, 2019
5.070
5.290
5.008
5.270
224,473
+0.27(+5.40%)
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
.