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
Great Lakes Drg Dock
(NQ:
GLDD
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 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 (%)
Aug 31, 2020
9.500
9.500
9.340
9.370
393,817
-0.17(-1.78%)
Aug 28, 2020
9.520
9.570
9.315
9.540
434,400
-0.01(-0.10%)
Aug 27, 2020
9.600
9.791
9.540
9.550
316,493
-0.05(-0.52%)
Aug 26, 2020
9.540
9.820
9.460
9.600
264,449
+0.03(+0.31%)
Aug 25, 2020
9.760
9.810
9.530
9.570
214,815
-0.16(-1.64%)
Aug 24, 2020
9.760
9.760
9.590
9.730
215,764
+0.01(+0.10%)
Aug 21, 2020
9.540
9.790
9.430
9.720
581,300
+0.29(+3.08%)
Aug 20, 2020
9.520
9.540
9.380
9.430
357,009
-0.15(-1.57%)
Aug 19, 2020
9.850
9.910
9.570
9.580
264,162
-0.28(-2.84%)
Aug 18, 2020
10.06
10.07
9.745
9.860
390,317
-0.14(-1.40%)
Aug 17, 2020
10.10
10.18
9.980
10.00
418,364
-0.08(-0.79%)
Aug 14, 2020
10.08
10.29
10.03
10.08
491,400
-0.08(-0.79%)
Aug 13, 2020
10.27
10.34
10.05
10.16
646,004
-0.19(-1.84%)
Aug 12, 2020
10.32
10.55
10.21
10.35
1,042,095
+0.17(+1.67%)
Aug 11, 2020
9.970
10.57
9.870
10.18
812,907
+0.32(+3.30%)
Aug 10, 2020
9.670
9.950
9.650
9.855
1,092,639
+0.25(+2.55%)
Aug 07, 2020
9.470
9.630
9.390
9.610
343,900
+0.15(+1.64%)
Aug 06, 2020
9.570
9.650
9.420
9.455
845,001
-0.11(-1.10%)
Aug 05, 2020
9.540
9.720
9.460
9.560
483,665
+0.00(+0.00%)
Aug 04, 2020
8.800
9.600
8.800
9.560
793,523
+0.92(+10.65%)
Aug 03, 2020
8.420
8.670
8.420
8.640
428,495
+0.28(+3.35%)
Jul 31, 2020
8.230
8.410
8.170
8.360
383,200
+0.09(+1.09%)
Jul 30, 2020
8.420
8.450
8.210
8.270
461,814
-0.26(-3.05%)
Jul 29, 2020
8.490
8.690
8.470
8.530
371,787
+0.04(+0.47%)
Jul 28, 2020
8.440
8.570
8.430
8.490
191,329
-0.01(-0.12%)
Jul 27, 2020
8.430
8.520
8.330
8.500
312,210
+0.03(+0.35%)
Jul 24, 2020
8.530
8.600
8.460
8.470
191,000
-0.11(-1.28%)
Jul 23, 2020
8.500
8.712
8.500
8.580
363,287
-0.02(-0.23%)
Jul 22, 2020
8.780
8.850
8.560
8.600
317,295
-0.25(-2.82%)
Jul 21, 2020
8.720
8.930
8.690
8.850
280,300
+0.16(+1.90%)
Jul 20, 2020
8.840
8.940
8.680
8.685
244,288
-0.26(-2.91%)
Jul 17, 2020
8.950
9.060
8.880
8.945
515,500
-0.02(-0.17%)
Jul 16, 2020
8.900
8.980
8.730
8.960
326,276
+0.06(+0.67%)
Jul 15, 2020
8.610
8.980
8.610
8.900
366,912
+0.49(+5.83%)
Jul 14, 2020
8.290
8.510
8.215
8.410
236,672
+0.10(+1.20%)
Jul 13, 2020
8.470
8.540
8.260
8.310
300,613
-0.08(-1.01%)
Jul 10, 2020
8.210
8.415
8.170
8.395
234,100
+0.13(+1.63%)
Jul 09, 2020
8.480
8.510
8.210
8.260
387,351
-0.27(-3.17%)
Jul 08, 2020
8.650
8.650
8.350
8.530
458,272
-0.14(-1.61%)
Jul 07, 2020
9.150
9.270
8.660
8.670
896,581
-0.17(-1.92%)
Jul 06, 2020
8.980
9.060
8.790
8.840
295,956
+0.03(+0.34%)
Jul 02, 2020
9.220
9.240
8.780
8.810
269,400
-0.25(-2.76%)
Jul 01, 2020
9.250
9.360
8.970
9.060
384,265
-0.20(-2.16%)
Jun 30, 2020
9.250
9.310
8.970
9.260
463,662
+0.16(+1.76%)
Jun 29, 2020
8.690
9.180
8.660
9.100
571,413
+0.58(+6.81%)
Jun 26, 2020
8.960
8.960
8.470
8.520
1,729,100
-0.44(-4.91%)
Jun 25, 2020
8.840
9.050
8.775
8.960
285,687
+0.07(+0.79%)
Jun 24, 2020
8.990
9.070
8.790
8.890
480,973
-0.24(-2.63%)
Jun 23, 2020
9.160
9.270
8.940
9.130
259,794
+0.00(+0.00%)
Jun 22, 2020
9.080
9.175
8.890
9.130
304,162
+0.06(+0.66%)
Jun 19, 2020
9.190
9.296
9.050
9.070
490,500
-0.11(-1.20%)
Jun 18, 2020
9.070
9.330
9.000
9.180
267,799
+0.03(+0.33%)
Jun 17, 2020
9.280
9.400
9.080
9.150
315,420
-0.12(-1.29%)
Jun 16, 2020
9.580
9.730
9.190
9.270
375,495
+0.08(+0.87%)
Jun 15, 2020
8.570
9.310
8.520
9.190
503,628
+0.32(+3.61%)
Jun 12, 2020
9.370
9.440
8.730
8.870
627,500
-0.14(-1.55%)
Jun 11, 2020
9.610
9.680
8.990
9.010
650,851
-0.99(-9.90%)
Jun 10, 2020
10.39
10.39
9.960
10.00
402,113
-0.35(-3.33%)
Jun 09, 2020
10.36
10.49
9.950
10.35
653,211
-0.17(-1.66%)
Jun 08, 2020
10.50
10.80
10.31
10.52
528,091
+0.31(+3.09%)
Jun 05, 2020
10.17
10.39
10.09
10.21
480,600
+0.38(+3.87%)
Jun 04, 2020
10.05
10.05
9.694
9.825
435,969
-0.16(-1.55%)
Jun 03, 2020
9.810
10.23
9.730
9.980
560,665
+0.47(+4.94%)
Jun 02, 2020
9.390
9.790
9.374
9.510
779,710
+0.19(+2.04%)
Jun 01, 2020
9.370
9.513
9.220
9.320
403,741
+0.05(+0.54%)
May 29, 2020
9.250
9.410
9.100
9.270
498,300
+0.02(+0.22%)
May 28, 2020
9.620
9.620
9.230
9.250
461,722
-0.22(-2.32%)
May 27, 2020
9.580
9.600
9.350
9.470
685,272
+0.28(+3.05%)
May 26, 2020
8.920
9.340
8.920
9.190
496,413
+0.42(+4.79%)
May 22, 2020
8.580
9.000
8.400
8.770
646,100
+0.16(+1.86%)
May 21, 2020
8.650
8.730
8.500
8.610
218,776
-0.05(-0.58%)
May 20, 2020
8.470
8.720
8.420
8.660
355,107
+0.29(+3.46%)
May 19, 2020
8.240
8.600
8.220
8.370
225,913
+0.13(+1.58%)
May 18, 2020
8.020
8.270
7.980
8.240
571,983
+0.46(+5.91%)
May 15, 2020
7.880
7.900
7.750
7.780
380,800
-0.12(-1.52%)
May 14, 2020
8.170
8.260
7.790
7.900
644,307
-0.40(-4.82%)
May 13, 2020
8.770
8.790
8.232
8.300
383,904
-0.50(-5.68%)
May 12, 2020
9.280
9.340
8.780
8.800
480,178
-0.45(-4.86%)
May 11, 2020
8.560
9.450
8.335
9.250
1,049,297
+0.56(+6.44%)
May 08, 2020
8.840
9.020
8.670
8.690
437,600
-0.12(-1.36%)
May 07, 2020
8.880
8.960
8.700
8.810
418,485
-0.08(-0.90%)
May 06, 2020
9.220
9.290
8.820
8.890
583,350
-0.39(-4.20%)
May 05, 2020
9.270
9.600
8.980
9.280
848,040
+0.91(+10.87%)
May 04, 2020
8.520
8.520
8.170
8.370
294,381
-0.05(-0.59%)
May 01, 2020
8.960
9.090
8.240
8.420
369,300
-0.42(-4.75%)
Apr 30, 2020
8.920
8.970
8.710
8.840
478,816
-0.26(-2.86%)
Apr 29, 2020
9.250
9.260
8.970
9.100
469,851
+0.05(+0.55%)
Apr 28, 2020
8.450
9.130
8.305
9.050
587,341
+0.79(+9.56%)
Apr 27, 2020
7.940
8.370
7.870
8.260
398,966
+0.46(+5.90%)
Apr 24, 2020
7.820
7.870
7.550
7.800
279,500
-0.01(-0.13%)
Apr 23, 2020
7.720
7.970
7.710
7.810
232,877
+0.11(+1.43%)
Apr 22, 2020
7.700
7.780
7.600
7.700
291,763
+0.15(+1.99%)
Apr 21, 2020
7.520
7.700
7.420
7.550
357,767
-0.16(-2.08%)
Apr 20, 2020
7.870
8.000
7.620
7.710
286,386
-0.31(-3.87%)
Apr 17, 2020
7.720
8.080
7.700
8.020
352,000
+0.48(+6.44%)
Apr 16, 2020
7.910
7.960
7.480
7.535
396,477
-0.34(-4.38%)
Apr 15, 2020
8.070
8.200
7.800
7.880
510,451
-0.35(-4.25%)
Apr 14, 2020
8.700
8.850
8.200
8.230
455,805
-0.33(-3.86%)
Apr 13, 2020
8.770
8.920
8.430
8.560
581,991
-0.19(-2.17%)
Apr 09, 2020
8.320
8.840
8.270
8.750
474,700
+0.48(+5.80%)
Apr 08, 2020
7.890
8.300
7.730
8.270
371,110
+0.46(+5.89%)
Apr 07, 2020
7.890
8.120
7.730
7.810
650,403
+0.04(+0.51%)
Apr 06, 2020
7.970
8.060
7.640
7.770
488,594
+0.01(+0.13%)
Apr 03, 2020
7.820
7.870
7.530
7.760
367,900
-0.15(-1.90%)
Apr 02, 2020
7.910
8.070
7.635
7.910
525,913
-0.03(-0.38%)
Apr 01, 2020
8.130
8.390
7.850
7.940
473,489
-0.36(-4.34%)
Mar 31, 2020
7.950
8.365
7.870
8.300
809,846
+0.29(+3.62%)
Mar 30, 2020
7.810
8.090
7.765
8.010
426,902
+0.20(+2.56%)
Mar 27, 2020
7.550
8.145
7.500
7.810
845,100
+0.10(+1.30%)
Mar 26, 2020
7.140
7.740
7.065
7.710
755,874
+0.61(+8.59%)
Mar 25, 2020
7.560
7.760
7.060
7.100
398,242
-0.40(-5.33%)
Mar 24, 2020
7.500
8.070
7.360
7.500
1,125,288
+0.15(+2.04%)
Mar 23, 2020
8.120
8.120
7.170
7.350
704,454
-0.71(-8.81%)
Mar 20, 2020
7.990
8.240
7.650
8.060
1,092,300
+0.15(+1.90%)
Mar 19, 2020
7.000
8.450
7.000
7.910
676,805
+0.87(+12.36%)
Mar 18, 2020
7.560
7.900
7.010
7.040
629,879
-0.89(-11.22%)
Mar 17, 2020
7.520
8.200
7.300
7.930
634,885
+0.46(+6.16%)
Mar 16, 2020
7.860
7.860
7.250
7.470
1,140,389
-0.12(-1.58%)
Mar 13, 2020
7.030
7.590
6.750
7.590
721,700
+0.81(+11.95%)
Mar 12, 2020
7.710
7.710
6.780
6.780
795,919
-1.32(-16.30%)
Mar 11, 2020
8.260
8.380
7.910
8.100
620,977
-0.46(-5.37%)
Mar 10, 2020
9.170
9.400
8.300
8.560
720,839
-0.43(-4.78%)
Mar 09, 2020
9.180
9.540
8.960
8.990
560,393
-0.67(-6.94%)
Mar 06, 2020
9.870
9.910
9.495
9.660
528,800
-0.39(-3.88%)
Mar 05, 2020
9.910
10.07
9.885
10.05
678,105
+0.01(+0.10%)
Mar 04, 2020
9.920
10.05
9.870
10.04
367,749
+0.18(+1.83%)
Mar 03, 2020
9.940
10.35
9.820
9.860
462,246
-0.06(-0.60%)
Mar 02, 2020
9.650
9.960
9.550
9.920
506,544
+0.22(+2.27%)
Feb 28, 2020
9.510
9.710
9.390
9.700
642,400
-0.08(-0.77%)
Feb 27, 2020
9.690
10.11
9.620
9.775
518,847
-0.00(-0.05%)
Feb 26, 2020
10.09
10.16
9.710
9.780
434,613
-0.29(-2.83%)
Feb 25, 2020
10.36
10.36
9.980
10.06
441,742
-0.29(-2.75%)
Feb 24, 2020
9.970
10.46
9.921
10.35
438,177
+0.10(+0.98%)
Feb 21, 2020
10.36
10.36
10.04
10.25
548,100
-0.07(-0.68%)
Feb 20, 2020
10.90
10.97
9.970
10.32
679,804
-0.63(-5.75%)
Feb 19, 2020
10.65
10.98
10.32
10.95
1,026,374
+0.95(+9.50%)
Feb 18, 2020
10.12
10.33
9.860
10.00
499,263
-0.14(-1.38%)
Feb 14, 2020
10.30
10.45
10.10
10.14
227,800
-0.15(-1.46%)
Feb 13, 2020
10.26
10.38
10.25
10.29
288,085
+0.03(+0.29%)
Feb 12, 2020
10.23
10.44
10.22
10.26
405,844
-0.05(-0.48%)
Feb 11, 2020
10.50
10.62
10.29
10.31
251,819
-0.16(-1.53%)
Feb 10, 2020
10.52
10.59
10.38
10.47
140,134
-0.07(-0.66%)
Feb 07, 2020
10.83
10.86
10.53
10.54
372,000
-0.31(-2.86%)
Feb 06, 2020
10.85
10.97
10.70
10.85
231,529
-0.04(-0.37%)
Feb 05, 2020
10.65
10.95
10.58
10.89
285,351
+0.31(+2.93%)
Feb 04, 2020
10.77
10.91
10.57
10.58
228,072
-0.12(-1.12%)
Feb 03, 2020
10.50
10.88
10.50
10.70
229,464
+0.23(+2.20%)
Jan 31, 2020
10.76
10.81
10.44
10.47
197,300
-0.31(-2.88%)
Jan 30, 2020
10.71
10.81
10.56
10.78
166,858
+0.04(+0.37%)
Jan 29, 2020
11.02
11.05
10.68
10.74
220,098
-0.29(-2.63%)
Jan 28, 2020
11.05
11.11
10.94
11.03
123,787
-0.03(-0.27%)
Jan 27, 2020
10.96
11.17
10.88
11.06
234,686
-0.05(-0.45%)
Jan 24, 2020
11.51
11.51
10.96
11.11
232,000
-0.36(-3.10%)
Jan 23, 2020
11.45
11.51
11.29
11.46
233,943
+0.02(+0.13%)
Jan 22, 2020
11.42
11.57
11.34
11.45
255,976
+0.02(+0.17%)
Jan 21, 2020
11.63
11.63
11.35
11.43
232,647
-0.20(-1.72%)
Jan 17, 2020
11.64
11.68
11.39
11.63
271,700
+0.10(+0.87%)
Jan 16, 2020
11.56
11.70
11.45
11.53
197,380
+0.04(+0.35%)
Jan 15, 2020
11.62
11.71
11.36
11.49
321,568
-0.15(-1.29%)
Jan 14, 2020
11.61
11.88
11.59
11.64
346,183
-0.03(-0.26%)
Jan 13, 2020
11.66
11.74
11.58
11.67
259,039
+0.01(+0.09%)
Jan 10, 2020
11.57
11.79
11.51
11.66
292,200
+0.11(+0.95%)
Jan 09, 2020
11.73
11.83
11.43
11.55
249,517
-0.18(-1.53%)
Jan 08, 2020
11.60
11.86
11.52
11.73
334,729
+0.13(+1.12%)
Jan 07, 2020
11.86
11.91
11.55
11.60
296,982
-0.31(-2.60%)
Jan 06, 2020
11.65
11.96
11.55
11.91
296,556
+0.18(+1.53%)
Jan 03, 2020
11.55
11.82
11.50
11.73
224,500
+0.07(+0.60%)
Jan 02, 2020
11.35
11.68
11.17
11.66
427,734
+0.33(+2.91%)
Dec 31, 2019
11.16
11.39
10.90
11.33
564,300
+0.23(+2.07%)
Dec 30, 2019
11.10
11.15
10.92
11.10
379,775
+0.00(+0.00%)
Dec 27, 2019
11.45
11.50
11.02
11.10
284,800
-0.33(-2.89%)
Dec 26, 2019
11.49
11.53
11.26
11.43
304,605
-0.08(-0.70%)
Dec 24, 2019
11.44
11.54
11.36
11.51
88,800
+0.06(+0.52%)
Dec 23, 2019
11.47
11.50
11.33
11.45
201,873
-0.04(-0.35%)
Dec 20, 2019
11.51
11.51
11.18
11.49
594,600
+0.01(+0.09%)
Dec 19, 2019
11.48
11.50
11.35
11.48
162,812
-0.02(-0.17%)
Dec 18, 2019
11.69
11.75
11.40
11.50
216,402
-0.16(-1.37%)
Dec 17, 2019
11.57
11.68
11.45
11.66
263,857
+0.11(+0.95%)
Dec 16, 2019
11.69
11.85
11.53
11.55
324,842
-0.08(-0.69%)
Dec 13, 2019
11.59
11.74
11.48
11.63
321,600
+0.02(+0.13%)
Dec 12, 2019
11.74
11.86
11.58
11.62
341,637
-0.17(-1.48%)
Dec 11, 2019
11.63
11.94
11.58
11.79
476,283
+0.11(+0.94%)
Dec 10, 2019
11.47
11.69
11.37
11.68
384,431
+0.22(+1.92%)
Dec 09, 2019
11.26
11.52
11.20
11.46
436,390
+0.23(+2.05%)
Dec 06, 2019
11.20
11.65
11.18
11.23
636,700
+0.20(+1.81%)
Dec 05, 2019
10.96
11.08
10.70
11.03
496,403
+0.45(+4.25%)
Dec 04, 2019
10.69
10.81
10.58
10.58
335,560
-0.11(-0.98%)
Dec 03, 2019
10.53
10.70
10.40
10.69
904,692
+0.09(+0.80%)
Dec 02, 2019
10.67
10.70
10.42
10.60
289,020
-0.08(-0.75%)
Nov 29, 2019
10.80
10.85
10.67
10.68
162,800
-0.22(-2.02%)
Nov 27, 2019
10.81
11.07
10.77
10.90
239,500
+0.10(+0.93%)
Nov 26, 2019
10.47
10.97
10.46
10.80
652,228
+0.31(+2.96%)
Nov 25, 2019
10.08
10.50
10.08
10.49
337,910
+0.41(+4.07%)
Nov 22, 2019
10.03
10.10
9.960
10.08
117,700
+0.05(+0.50%)
Nov 21, 2019
10.01
10.14
9.930
10.03
259,606
+0.01(+0.10%)
Nov 20, 2019
10.08
10.16
9.950
10.02
281,460
-0.10(-0.99%)
Nov 19, 2019
10.12
10.38
10.10
10.12
349,623
+0.00(+0.00%)
Nov 18, 2019
9.970
10.17
9.960
10.12
452,021
+0.11(+1.10%)
Nov 15, 2019
10.13
10.16
9.950
10.01
227,000
-0.04(-0.40%)
Nov 14, 2019
9.860
10.14
9.860
10.05
551,613
+0.16(+1.62%)
Nov 13, 2019
9.800
9.910
9.690
9.890
294,703
+0.07(+0.71%)
Nov 12, 2019
9.590
9.860
9.570
9.820
523,327
+0.21(+2.19%)
Nov 11, 2019
9.410
9.620
9.300
9.610
412,215
+0.12(+1.26%)
Nov 08, 2019
9.680
9.690
9.390
9.490
519,100
-0.18(-1.86%)
Nov 07, 2019
9.790
9.820
9.560
9.670
515,851
+0.01(+0.10%)
Nov 06, 2019
9.900
10.20
9.610
9.660
828,201
-0.35(-3.50%)
Nov 05, 2019
10.06
10.22
9.020
10.01
1,371,989
-0.47(-4.48%)
Nov 04, 2019
10.79
10.88
10.48
10.48
383,037
-0.28(-2.60%)
Nov 01, 2019
10.76
10.91
10.68
10.76
235,700
+0.01(+0.09%)
Oct 31, 2019
10.74
10.82
10.63
10.75
273,754
-0.02(-0.19%)
Oct 30, 2019
10.70
10.83
10.61
10.77
195,265
+0.06(+0.56%)
Oct 29, 2019
10.63
10.92
10.62
10.71
357,826
+0.08(+0.75%)
Oct 28, 2019
10.69
10.75
10.60
10.63
327,575
-0.05(-0.47%)
Oct 25, 2019
10.55
10.83
10.49
10.68
333,700
+0.08(+0.75%)
Oct 24, 2019
10.72
10.82
10.45
10.60
307,752
-0.20(-1.85%)
Oct 23, 2019
10.87
10.90
10.67
10.80
272,416
-0.10(-0.92%)
Oct 22, 2019
10.87
10.93
10.71
10.90
263,546
+0.00(+0.00%)
Oct 21, 2019
10.91
11.11
10.83
10.90
387,845
+0.00(+0.00%)
Oct 18, 2019
10.78
10.95
10.73
10.90
264,000
+0.04(+0.37%)
Oct 17, 2019
10.85
10.96
10.78
10.86
271,318
-0.02(-0.14%)
Oct 16, 2019
10.70
10.95
10.70
10.88
421,564
+0.26(+2.40%)
Oct 15, 2019
10.35
10.68
10.17
10.62
539,088
+0.30(+2.91%)
Oct 14, 2019
10.25
10.39
10.23
10.32
310,041
+0.05(+0.49%)
Oct 11, 2019
10.29
10.55
10.27
10.27
565,200
+0.09(+0.88%)
Oct 10, 2019
10.23
10.35
10.14
10.18
236,822
+0.00(+0.00%)
Oct 09, 2019
10.18
10.35
10.08
10.18
284,568
+0.02(+0.20%)
Oct 08, 2019
10.17
10.31
9.965
10.16
596,437
-0.05(-0.49%)
Oct 07, 2019
10.34
10.46
10.21
10.21
315,199
-0.19(-1.83%)
Oct 04, 2019
10.38
10.50
10.21
10.40
325,800
+0.03(+0.29%)
Oct 03, 2019
10.63
10.63
10.08
10.37
577,934
-0.25(-2.35%)
Oct 02, 2019
10.25
10.65
10.25
10.62
586,160
+0.30(+2.91%)
Oct 01, 2019
10.45
10.65
10.29
10.32
410,094
-0.13(-1.24%)
Sep 30, 2019
10.23
10.49
10.22
10.45
411,935
+0.20(+1.95%)
Sep 27, 2019
9.950
10.29
9.950
10.25
554,200
+0.30(+3.02%)
Sep 26, 2019
10.18
10.18
9.910
9.950
436,722
-0.21(-2.12%)
Sep 25, 2019
9.800
10.20
9.800
10.16
392,524
+0.32(+3.30%)
Sep 24, 2019
9.990
10.01
9.830
9.840
434,587
-0.09(-0.91%)
Sep 23, 2019
10.14
10.18
9.870
9.930
364,771
-0.31(-3.03%)
Sep 20, 2019
10.11
10.31
9.960
10.24
705,700
+0.13(+1.29%)
Sep 19, 2019
10.18
10.28
10.11
10.11
235,427
-0.02(-0.20%)
Sep 18, 2019
10.24
10.25
9.995
10.13
337,822
-0.08(-0.78%)
Sep 17, 2019
9.960
10.25
9.940
10.21
344,971
+0.20(+2.00%)
Sep 16, 2019
10.18
10.27
10.00
10.01
394,843
-0.17(-1.67%)
Sep 13, 2019
10.07
10.26
10.02
10.18
503,700
+0.19(+1.90%)
Sep 12, 2019
10.00
10.17
9.740
9.990
790,224
+0.15(+1.52%)
Sep 11, 2019
9.410
9.860
9.390
9.840
734,643
+0.45(+4.79%)
Sep 10, 2019
9.560
9.640
9.390
9.390
881,739
-0.18(-1.88%)
Sep 09, 2019
9.990
10.07
9.550
9.570
714,493
-0.44(-4.40%)
Sep 06, 2019
10.61
10.66
10.00
10.01
433,100
-0.58(-5.48%)
Sep 05, 2019
10.64
10.82
10.51
10.59
385,997
+0.04(+0.38%)
Sep 04, 2019
10.75
10.77
10.54
10.55
616,081
-0.14(-1.31%)
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
.