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
Golden Ocean Gp
(NQ:
GOGL
)
14.68
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
2.606
2.618
2.542
2.561
176,738
-0.08(-3.11%)
Aug 28, 2020
2.580
2.650
2.580
2.644
262,957
+0.08(+2.96%)
Aug 27, 2020
2.606
2.606
2.549
2.568
441,262
-0.09(-3.33%)
Aug 26, 2020
2.650
2.681
2.628
2.656
211,643
-0.01(-0.47%)
Aug 25, 2020
2.681
2.699
2.628
2.669
227,009
+0.02(+0.72%)
Aug 24, 2020
2.631
2.659
2.606
2.650
399,736
+0.08(+3.20%)
Aug 21, 2020
2.561
2.580
2.536
2.568
353,719
-0.06(-2.17%)
Aug 20, 2020
2.625
2.631
2.593
2.625
323,557
-0.09(-3.49%)
Aug 19, 2020
2.751
2.798
2.713
2.719
617,741
+0.01(+0.47%)
Aug 18, 2020
2.757
2.764
2.650
2.707
615,005
+0.02(+0.71%)
Aug 17, 2020
2.675
2.719
2.663
2.688
536,967
+0.07(+2.66%)
Aug 14, 2020
2.574
2.647
2.561
2.618
190,221
-0.04(-1.43%)
Aug 13, 2020
2.656
2.681
2.612
2.656
420,102
+0.03(+0.96%)
Aug 12, 2020
2.612
2.650
2.587
2.631
212,653
+0.03(+1.22%)
Aug 11, 2020
2.587
2.650
2.568
2.599
445,601
+0.09(+3.79%)
Aug 10, 2020
2.466
2.511
2.463
2.504
318,889
+0.01(+0.25%)
Aug 07, 2020
2.498
2.523
2.485
2.498
111,634
-0.04(-1.50%)
Aug 06, 2020
2.555
2.568
2.508
2.536
308,578
-0.01(-0.25%)
Aug 05, 2020
2.549
2.561
2.514
2.542
303,468
+0.03(+1.26%)
Aug 04, 2020
2.536
2.546
2.485
2.511
390,920
+0.04(+1.79%)
Aug 03, 2020
2.454
2.473
2.429
2.466
283,291
+0.04(+1.56%)
Jul 31, 2020
2.454
2.454
2.397
2.429
242,717
+0.01(+0.26%)
Jul 30, 2020
2.422
2.454
2.378
2.422
646,963
-0.18(-7.04%)
Jul 29, 2020
2.511
2.625
2.501
2.606
1,067,492
+0.28(+12.26%)
Jul 28, 2020
2.289
2.346
2.277
2.321
511,519
-0.01(-0.27%)
Jul 27, 2020
2.277
2.391
2.251
2.327
679,396
+0.11(+4.84%)
Jul 24, 2020
2.213
2.242
2.163
2.220
399,891
+0.01(+0.29%)
Jul 23, 2020
2.220
2.257
2.198
2.213
698,392
-0.04(-1.69%)
Jul 22, 2020
2.308
2.308
2.226
2.251
728,795
-0.08(-3.26%)
Jul 21, 2020
2.403
2.410
2.315
2.327
542,324
-0.04(-1.60%)
Jul 20, 2020
2.397
2.398
2.359
2.365
463,854
-0.10(-4.10%)
Jul 17, 2020
2.498
2.511
2.454
2.466
740,802
+0.01(+0.26%)
Jul 16, 2020
2.460
2.492
2.429
2.460
485,117
+0.07(+2.91%)
Jul 15, 2020
2.391
2.410
2.372
2.391
402,550
+0.00(+0.00%)
Jul 14, 2020
2.359
2.416
2.346
2.391
525,974
+0.03(+1.07%)
Jul 13, 2020
2.435
2.466
2.365
2.365
458,478
-0.04(-1.84%)
Jul 10, 2020
2.384
2.416
2.372
2.410
348,817
+0.00(+0.00%)
Jul 09, 2020
2.498
2.504
2.406
2.410
422,771
-0.12(-4.75%)
Jul 08, 2020
2.479
2.549
2.479
2.530
246,914
+0.03(+1.27%)
Jul 07, 2020
2.561
2.561
2.485
2.498
547,194
-0.16(-5.95%)
Jul 06, 2020
2.631
2.675
2.625
2.656
402,139
+0.18(+7.14%)
Jul 02, 2020
2.542
2.574
2.473
2.479
558,645
+0.04(+1.55%)
Jul 01, 2020
2.391
2.492
2.391
2.441
400,754
-0.01(-0.52%)
Jun 30, 2020
2.447
2.466
2.378
2.454
380,371
-0.03(-1.27%)
Jun 29, 2020
2.454
2.511
2.447
2.485
379,125
+0.10(+4.24%)
Jun 26, 2020
2.473
2.479
2.378
2.384
540,620
-0.18(-6.91%)
Jun 25, 2020
2.511
2.561
2.479
2.561
412,537
+0.08(+3.32%)
Jun 24, 2020
2.618
2.618
2.459
2.479
965,311
-0.18(-6.67%)
Jun 23, 2020
2.681
2.685
2.631
2.656
639,490
+0.03(+1.20%)
Jun 22, 2020
2.612
2.656
2.593
2.625
629,048
+0.05(+1.97%)
Jun 19, 2020
2.637
2.656
2.517
2.574
1,026,529
-0.20(-7.08%)
Jun 18, 2020
2.757
2.783
2.694
2.770
1,412,371
+0.11(+4.04%)
Jun 17, 2020
2.713
2.713
2.618
2.663
1,165,574
+0.13(+4.99%)
Jun 16, 2020
2.580
2.599
2.498
2.536
616,338
+0.10(+4.16%)
Jun 15, 2020
2.302
2.454
2.283
2.435
717,424
+0.03(+1.05%)
Jun 12, 2020
2.447
2.466
2.340
2.410
746,178
+0.10(+4.38%)
Jun 11, 2020
2.422
2.447
2.283
2.308
760,027
-0.26(-10.10%)
Jun 10, 2020
2.593
2.618
2.501
2.568
683,301
+0.12(+4.91%)
Jun 09, 2020
2.416
2.460
2.397
2.447
472,572
-0.07(-2.76%)
Jun 08, 2020
2.473
2.523
2.454
2.517
512,186
+0.08(+3.11%)
Jun 05, 2020
2.435
2.460
2.381
2.441
693,840
+0.14(+6.04%)
Jun 04, 2020
2.308
2.340
2.270
2.302
656,737
+0.01(+0.55%)
Jun 03, 2020
2.296
2.334
2.220
2.289
1,289,977
+0.17(+8.06%)
Jun 02, 2020
2.093
2.125
2.074
2.119
254,733
+0.10(+5.02%)
Jun 01, 2020
1.954
2.030
1.954
2.017
715,120
+0.07(+3.57%)
May 29, 2020
1.954
1.961
1.904
1.948
478,794
-0.03(-1.60%)
May 28, 2020
2.068
2.068
1.979
1.979
623,744
-0.12(-5.72%)
May 27, 2020
2.195
2.201
2.055
2.100
699,798
-0.09(-4.05%)
May 26, 2020
2.163
2.207
2.150
2.188
427,154
+0.04(+1.76%)
May 22, 2020
2.176
2.176
2.090
2.150
421,079
-0.02(-0.87%)
May 21, 2020
2.195
2.226
2.144
2.169
429,143
-0.01(-0.58%)
May 20, 2020
2.188
2.201
2.144
2.182
481,109
+0.12(+5.83%)
May 19, 2020
2.093
2.119
2.055
2.062
448,458
-0.03(-1.51%)
May 18, 2020
2.055
2.100
2.030
2.093
559,729
+0.15(+7.82%)
May 15, 2020
1.910
1.973
1.894
1.942
509,944
+0.13(+7.34%)
May 14, 2020
1.758
1.821
1.720
1.809
926,930
+0.09(+5.15%)
May 13, 2020
1.752
1.771
1.701
1.720
575,454
-0.08(-4.56%)
May 12, 2020
1.910
1.923
1.802
1.802
685,784
-0.19(-9.52%)
May 11, 2020
2.043
2.043
1.976
1.992
268,567
-0.08(-3.67%)
May 08, 2020
2.036
2.078
2.017
2.068
491,760
+0.09(+4.47%)
May 07, 2020
1.979
1.998
1.916
1.979
861,339
+0.09(+5.03%)
May 06, 2020
1.961
1.961
1.872
1.885
704,029
-0.15(-7.45%)
May 05, 2020
2.125
2.125
2.021
2.036
641,656
-0.15(-6.67%)
May 04, 2020
2.106
2.188
2.081
2.182
541,064
-0.06(-2.54%)
May 01, 2020
2.372
2.397
2.188
2.239
668,382
-0.16(-6.84%)
Apr 30, 2020
2.264
2.421
2.232
2.403
1,146,259
+0.11(+4.68%)
Apr 29, 2020
2.296
2.334
2.264
2.296
1,144,672
-0.02(-0.82%)
Apr 28, 2020
2.283
2.365
2.232
2.315
1,717,838
+0.11(+4.87%)
Apr 27, 2020
2.182
2.251
2.182
2.207
1,183,342
+0.01(+0.29%)
Apr 24, 2020
2.220
2.239
2.169
2.201
209,828
+0.01(+0.29%)
Apr 23, 2020
2.176
2.239
2.169
2.195
188,524
+0.02(+0.87%)
Apr 22, 2020
2.182
2.198
2.138
2.176
342,366
+0.06(+2.69%)
Apr 21, 2020
2.157
2.188
2.100
2.119
526,166
-0.17(-7.59%)
Apr 20, 2020
2.321
2.334
2.264
2.293
531,205
-0.12(-5.10%)
Apr 17, 2020
2.365
2.422
2.356
2.416
391,826
+0.13(+5.82%)
Apr 16, 2020
2.340
2.340
2.226
2.283
802,048
+0.11(+4.94%)
Apr 15, 2020
2.195
2.213
2.131
2.176
824,784
-0.09(-4.18%)
Apr 14, 2020
2.220
2.321
2.220
2.270
840,475
+0.13(+5.90%)
Apr 13, 2020
2.119
2.157
2.087
2.144
422,811
+0.06(+3.04%)
Apr 09, 2020
2.062
2.125
2.036
2.081
360,993
+0.09(+4.78%)
Apr 08, 2020
2.017
2.103
1.979
1.986
352,305
-0.04(-2.18%)
Apr 07, 2020
2.081
2.131
2.017
2.030
317,702
+0.03(+1.26%)
Apr 06, 2020
1.973
2.011
1.948
2.005
348,386
+0.16(+8.93%)
Apr 03, 2020
1.929
1.929
1.771
1.840
393,091
-0.10(-5.21%)
Apr 02, 2020
1.948
1.986
1.891
1.942
553,513
+0.03(+1.66%)
Apr 01, 2020
1.954
2.014
1.885
1.910
471,161
-0.07(-3.51%)
Mar 31, 2020
2.005
2.007
1.910
1.979
821,543
+0.16(+9.06%)
Mar 30, 2020
1.714
1.828
1.708
1.815
679,704
+0.10(+5.90%)
Mar 27, 2020
1.695
1.764
1.657
1.714
528,602
-0.12(-6.55%)
Mar 26, 2020
1.708
1.850
1.663
1.834
538,104
+0.13(+7.41%)
Mar 25, 2020
1.745
1.771
1.651
1.708
561,800
-0.03(-1.82%)
Mar 24, 2020
1.834
1.834
1.670
1.739
618,607
+0.13(+7.84%)
Mar 23, 2020
1.752
1.752
1.594
1.613
719,274
-0.15(-8.60%)
Mar 20, 2020
1.878
1.907
1.733
1.764
1,267,349
-0.12(-6.38%)
Mar 19, 2020
1.828
1.961
1.790
1.885
612,385
-0.01(-0.33%)
Mar 18, 2020
1.859
2.011
1.815
1.891
574,119
-0.04(-2.29%)
Mar 17, 2020
2.011
2.036
1.897
1.935
608,478
+0.06(+3.38%)
Mar 16, 2020
1.891
2.043
1.847
1.872
851,391
-0.28(-12.94%)
Mar 13, 2020
2.150
2.195
1.992
2.150
599,915
+0.22(+11.29%)
Mar 12, 2020
1.904
2.062
1.872
1.932
946,521
-0.21(-9.88%)
Mar 11, 2020
2.182
2.239
2.119
2.144
668,131
-0.08(-3.42%)
Mar 10, 2020
2.201
2.245
2.100
2.220
568,036
+0.18(+8.67%)
Mar 09, 2020
2.087
2.188
2.036
2.043
593,077
-0.37(-15.22%)
Mar 06, 2020
2.334
2.454
2.334
2.410
637,548
+0.06(+2.42%)
Mar 05, 2020
2.473
2.479
2.315
2.353
758,820
-0.20(-7.92%)
Mar 04, 2020
2.530
2.574
2.499
2.555
228,111
+0.06(+2.51%)
Mar 03, 2020
2.574
2.630
2.474
2.493
504,617
-0.07(-2.68%)
Mar 02, 2020
2.518
2.561
2.448
2.561
452,838
+0.02(+0.74%)
Feb 28, 2020
2.393
2.555
2.393
2.542
660,646
+0.07(+3.04%)
Feb 27, 2020
2.405
2.555
2.368
2.468
772,732
+0.04(+1.54%)
Feb 26, 2020
2.468
2.524
2.411
2.430
512,717
-0.01(-0.26%)
Feb 25, 2020
2.536
2.549
2.411
2.436
652,899
-0.12(-4.88%)
Feb 24, 2020
2.586
2.621
2.552
2.561
691,958
-0.26(-9.29%)
Feb 21, 2020
2.849
2.861
2.817
2.824
406,761
-0.12(-4.24%)
Feb 20, 2020
2.874
2.967
2.867
2.949
615,352
+0.03(+1.07%)
Feb 19, 2020
2.905
2.942
2.867
2.917
291,773
+0.10(+3.55%)
Feb 18, 2020
2.861
2.911
2.799
2.817
655,068
-0.06(-1.96%)
Feb 14, 2020
2.855
2.898
2.855
2.874
374,745
+0.04(+1.32%)
Feb 13, 2020
2.911
2.911
2.824
2.836
696,869
-0.21(-6.97%)
Feb 12, 2020
2.899
3.098
2.892
3.048
1,422,727
+0.20(+7.02%)
Feb 11, 2020
2.792
2.880
2.774
2.849
478,316
+0.15(+5.56%)
Feb 10, 2020
2.636
2.730
2.636
2.699
501,822
+0.07(+2.61%)
Feb 07, 2020
2.605
2.652
2.574
2.630
576,285
-0.17(-6.24%)
Feb 06, 2020
2.824
2.830
2.786
2.805
277,609
-0.09(-3.23%)
Feb 05, 2020
2.886
2.899
2.861
2.899
458,943
+0.07(+2.43%)
Feb 04, 2020
2.817
2.849
2.799
2.830
367,253
+0.09(+3.42%)
Feb 03, 2020
2.749
2.799
2.730
2.736
256,086
-0.06(-2.23%)
Jan 31, 2020
2.861
2.874
2.777
2.799
415,085
-0.05(-1.75%)
Jan 30, 2020
2.886
2.905
2.799
2.849
677,895
-0.02(-0.65%)
Jan 29, 2020
2.930
2.930
2.855
2.867
539,807
+0.02(+0.66%)
Jan 28, 2020
2.849
2.874
2.805
2.849
530,401
+0.09(+3.40%)
Jan 27, 2020
2.742
2.792
2.724
2.755
673,117
-0.14(-4.75%)
Jan 24, 2020
2.911
2.930
2.861
2.892
602,057
-0.04(-1.28%)
Jan 23, 2020
2.874
2.964
2.833
2.930
965,975
-0.20(-6.39%)
Jan 22, 2020
3.205
3.205
3.130
3.130
353,382
-0.07(-2.15%)
Jan 21, 2020
3.255
3.267
3.198
3.198
460,671
-0.12(-3.58%)
Jan 17, 2020
3.361
3.361
3.311
3.317
251,804
-0.04(-1.30%)
Jan 16, 2020
3.330
3.373
3.323
3.361
341,845
-0.01(-0.37%)
Jan 15, 2020
3.386
3.392
3.330
3.373
396,320
-0.06(-1.82%)
Jan 14, 2020
3.405
3.473
3.392
3.436
289,772
+0.07(+2.23%)
Jan 13, 2020
3.373
3.392
3.314
3.361
453,493
-0.04(-1.28%)
Jan 10, 2020
3.455
3.473
3.398
3.405
205,861
-0.06(-1.80%)
Jan 09, 2020
3.473
3.473
3.448
3.467
207,507
+0.00(+0.00%)
Jan 08, 2020
3.442
3.470
3.442
3.467
257,724
+0.08(+2.40%)
Jan 07, 2020
3.392
3.414
3.373
3.386
288,587
+0.01(+0.37%)
Jan 06, 2020
3.286
3.380
3.268
3.373
355,590
-0.02(-0.55%)
Jan 03, 2020
3.361
3.448
3.355
3.392
479,117
-0.10(-2.86%)
Jan 02, 2020
3.617
3.623
3.442
3.492
447,200
-0.14(-3.79%)
Dec 31, 2019
3.629
3.667
3.598
3.629
185,051
-0.01(-0.34%)
Dec 30, 2019
3.617
3.654
3.601
3.642
143,475
+0.02(+0.52%)
Dec 27, 2019
3.692
3.692
3.623
3.623
249,403
-0.06(-1.69%)
Dec 26, 2019
3.704
3.729
3.667
3.686
298,808
+0.01(+0.17%)
Dec 24, 2019
3.667
3.686
3.642
3.679
122,620
+0.03(+0.86%)
Dec 23, 2019
3.586
3.667
3.563
3.648
316,575
+0.11(+3.18%)
Dec 20, 2019
3.554
3.598
3.530
3.536
363,379
-0.02(-0.53%)
Dec 19, 2019
3.436
3.567
3.423
3.554
508,283
+0.09(+2.52%)
Dec 18, 2019
3.392
3.486
3.392
3.467
345,286
+0.09(+2.59%)
Dec 17, 2019
3.455
3.455
3.367
3.380
378,238
-0.01(-0.37%)
Dec 16, 2019
3.442
3.455
3.392
3.392
229,636
+0.01(+0.18%)
Dec 13, 2019
3.467
3.467
3.367
3.386
521,858
+0.07(+2.07%)
Dec 12, 2019
3.336
3.386
3.311
3.317
821,305
-0.13(-3.80%)
Dec 11, 2019
3.417
3.467
3.405
3.448
334,997
-0.09(-2.65%)
Dec 10, 2019
3.448
3.561
3.448
3.542
400,079
+0.12(+3.47%)
Dec 09, 2019
3.417
3.455
3.398
3.423
417,598
-0.03(-0.90%)
Dec 06, 2019
3.473
3.486
3.442
3.455
364,820
+0.03(+0.91%)
Dec 05, 2019
3.417
3.461
3.386
3.423
298,035
-0.04(-1.08%)
Dec 04, 2019
3.467
3.492
3.448
3.461
243,632
+0.06(+1.65%)
Dec 03, 2019
3.411
3.461
3.380
3.405
711,463
-0.19(-5.38%)
Dec 02, 2019
3.623
3.642
3.573
3.598
685,396
-0.07(-2.04%)
Nov 29, 2019
3.564
3.679
3.564
3.673
528,604
+0.10(+2.90%)
Nov 27, 2019
3.521
3.600
3.521
3.570
372,977
+0.01(+0.17%)
Nov 26, 2019
3.588
3.606
3.545
3.564
396,019
-0.02(-0.51%)
Nov 25, 2019
3.533
3.588
3.533
3.582
366,565
+0.11(+3.16%)
Nov 22, 2019
3.533
3.551
3.454
3.472
467,043
+0.11(+3.26%)
Nov 21, 2019
3.296
3.393
3.265
3.363
511,822
+0.07(+2.22%)
Nov 20, 2019
3.277
3.375
3.271
3.289
430,275
+0.01(+0.37%)
Nov 19, 2019
3.259
3.289
3.228
3.277
173,592
-0.01(-0.19%)
Nov 18, 2019
3.308
3.326
3.262
3.283
237,683
-0.02(-0.74%)
Nov 15, 2019
3.302
3.332
3.277
3.308
152,178
+0.05(+1.69%)
Nov 14, 2019
3.241
3.308
3.235
3.253
223,918
-0.07(-2.02%)
Nov 13, 2019
3.338
3.356
3.280
3.320
249,233
-0.04(-1.09%)
Nov 12, 2019
3.314
3.381
3.308
3.356
374,870
+0.05(+1.66%)
Nov 11, 2019
3.308
3.326
3.296
3.302
139,073
-0.05(-1.63%)
Nov 08, 2019
3.375
3.387
3.338
3.356
203,397
-0.01(-0.36%)
Nov 07, 2019
3.387
3.430
3.350
3.369
453,033
+0.04(+1.10%)
Nov 06, 2019
3.411
3.411
3.320
3.332
762,909
-0.21(-5.85%)
Nov 05, 2019
3.527
3.588
3.521
3.539
315,832
-0.09(-2.35%)
Nov 04, 2019
3.667
3.716
3.612
3.624
402,366
-0.01(-0.33%)
Nov 01, 2019
3.606
3.643
3.600
3.637
285,315
+0.15(+4.37%)
Oct 31, 2019
3.557
3.576
3.472
3.484
347,316
-0.16(-4.35%)
Oct 30, 2019
3.631
3.667
3.594
3.643
342,425
-0.10(-2.76%)
Oct 29, 2019
3.752
3.771
3.728
3.746
369,340
+0.01(+0.16%)
Oct 28, 2019
3.716
3.777
3.716
3.740
345,541
+0.01(+0.33%)
Oct 25, 2019
3.771
3.832
3.728
3.728
623,982
-0.13(-3.32%)
Oct 24, 2019
3.886
3.953
3.856
3.856
1,040,245
+0.10(+2.59%)
Oct 23, 2019
3.618
3.807
3.612
3.758
754,377
+0.12(+3.18%)
Oct 22, 2019
3.582
3.679
3.582
3.643
486,063
-0.07(-1.81%)
Oct 21, 2019
3.649
3.752
3.631
3.710
339,150
+0.05(+1.50%)
Oct 18, 2019
3.631
3.673
3.631
3.655
476,893
-0.02(-0.66%)
Oct 17, 2019
3.564
3.716
3.564
3.679
548,763
+0.04(+1.17%)
Oct 16, 2019
3.606
3.673
3.588
3.637
477,168
+0.05(+1.53%)
Oct 15, 2019
3.618
3.698
3.576
3.582
564,864
-0.06(-1.75%)
Oct 14, 2019
3.612
3.691
3.594
3.646
832,931
-0.11(-2.84%)
Oct 11, 2019
3.685
3.777
3.674
3.752
586,389
-0.04(-0.96%)
Oct 10, 2019
3.679
3.789
3.661
3.789
564,741
+0.10(+2.64%)
Oct 09, 2019
3.594
3.707
3.582
3.691
542,610
+0.24(+7.07%)
Oct 08, 2019
3.417
3.484
3.411
3.448
294,486
+0.03(+0.89%)
Oct 07, 2019
3.381
3.454
3.363
3.417
365,666
+0.01(+0.36%)
Oct 04, 2019
3.308
3.442
3.283
3.405
435,852
+0.11(+3.33%)
Oct 03, 2019
3.241
3.314
3.216
3.296
357,572
-0.12(-3.39%)
Oct 02, 2019
3.423
3.436
3.356
3.411
327,616
-0.05(-1.41%)
Oct 01, 2019
3.521
3.545
3.442
3.460
291,599
-0.09(-2.41%)
Sep 30, 2019
3.539
3.576
3.521
3.545
151,430
+0.02(+0.52%)
Sep 27, 2019
3.527
3.631
3.521
3.527
361,814
-0.02(-0.52%)
Sep 26, 2019
3.545
3.576
3.533
3.545
297,876
-0.05(-1.52%)
Sep 25, 2019
3.564
3.606
3.551
3.600
280,358
-0.07(-1.99%)
Sep 24, 2019
3.807
3.825
3.649
3.673
325,044
-0.02(-0.50%)
Sep 23, 2019
3.643
3.728
3.631
3.691
235,936
+0.09(+2.36%)
Sep 20, 2019
3.673
3.698
3.594
3.606
526,962
-0.05(-1.33%)
Sep 19, 2019
3.691
3.728
3.634
3.655
336,855
-0.14(-3.69%)
Sep 18, 2019
3.844
3.844
3.765
3.795
282,934
-0.02(-0.64%)
Sep 17, 2019
3.813
3.862
3.758
3.819
273,621
-0.13(-3.24%)
Sep 16, 2019
3.972
4.039
3.947
3.947
427,617
-0.05(-1.22%)
Sep 13, 2019
3.984
4.063
3.966
3.996
424,689
+0.05(+1.23%)
Sep 12, 2019
3.862
3.972
3.829
3.947
300,033
+0.01(+0.15%)
Sep 11, 2019
3.917
3.953
3.850
3.941
450,745
-0.02(-0.46%)
Sep 10, 2019
3.959
4.014
3.930
3.959
463,188
-0.06(-1.52%)
Sep 09, 2019
3.947
4.033
3.926
4.020
631,129
+0.13(+3.29%)
Sep 06, 2019
3.892
3.947
3.856
3.892
349,502
+0.04(+0.95%)
Sep 05, 2019
3.892
3.975
3.832
3.856
554,228
-0.02(-0.47%)
Sep 04, 2019
3.838
3.886
3.801
3.874
708,103
+0.05(+1.27%)
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
.