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
Harmonic Inc
(NQ:
HLIT
)
11.72
-0.10 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 30, 2019
6.630
6.660
6.540
6.590
308,000
-0.07(-1.05%)
Aug 29, 2019
6.710
6.820
6.640
6.660
388,259
+0.02(+0.30%)
Aug 28, 2019
6.510
6.700
6.480
6.640
282,625
+0.09(+1.37%)
Aug 27, 2019
6.470
6.610
6.460
6.550
507,831
+0.09(+1.39%)
Aug 26, 2019
6.590
6.690
6.430
6.460
822,208
-0.10(-1.52%)
Aug 23, 2019
6.730
6.730
6.510
6.560
499,100
-0.19(-2.81%)
Aug 22, 2019
6.910
6.910
6.715
6.750
310,534
-0.18(-2.60%)
Aug 21, 2019
6.900
6.940
6.710
6.930
369,592
+0.08(+1.17%)
Aug 20, 2019
6.590
6.890
6.560
6.850
866,033
+0.08(+1.18%)
Aug 19, 2019
6.730
6.850
6.720
6.770
422,952
+0.11(+1.65%)
Aug 16, 2019
6.610
6.680
6.500
6.660
721,000
+0.07(+1.06%)
Aug 15, 2019
6.800
6.800
6.580
6.590
683,941
-0.21(-3.09%)
Aug 14, 2019
6.780
6.860
6.630
6.800
670,482
-0.08(-1.16%)
Aug 13, 2019
7.000
7.100
6.830
6.880
889,578
-0.13(-1.85%)
Aug 12, 2019
7.100
7.140
7.005
7.010
462,058
-0.13(-1.82%)
Aug 09, 2019
7.220
7.250
7.075
7.140
627,200
-0.09(-1.24%)
Aug 08, 2019
7.240
7.390
7.190
7.230
509,322
+0.04(+0.56%)
Aug 07, 2019
7.180
7.250
7.130
7.190
667,154
-0.07(-0.96%)
Aug 06, 2019
7.200
7.330
7.180
7.260
557,379
+0.11(+1.54%)
Aug 05, 2019
7.220
7.270
7.080
7.150
588,069
-0.18(-2.46%)
Aug 02, 2019
7.350
7.350
7.160
7.330
603,200
-0.02(-0.27%)
Aug 01, 2019
7.420
7.560
7.310
7.350
701,038
-0.12(-1.61%)
Jul 31, 2019
7.340
7.630
7.260
7.470
1,285,396
+0.17(+2.33%)
Jul 30, 2019
7.950
8.000
6.903
7.300
2,883,336
-0.64(-8.06%)
Jul 29, 2019
7.730
7.950
7.620
7.940
738,559
+0.18(+2.32%)
Jul 26, 2019
7.760
7.865
7.740
7.760
696,200
+0.02(+0.26%)
Jul 25, 2019
7.850
7.850
7.660
7.740
501,612
-0.12(-1.53%)
Jul 24, 2019
7.470
7.860
7.160
7.860
1,316,284
+0.34(+4.52%)
Jul 23, 2019
7.780
7.790
7.500
7.520
926,694
-0.22(-2.84%)
Jul 22, 2019
7.750
7.900
7.680
7.740
558,818
+0.03(+0.39%)
Jul 19, 2019
7.760
7.800
7.655
7.710
785,300
-0.06(-0.77%)
Jul 18, 2019
7.930
7.960
7.730
7.770
556,482
-0.17(-2.14%)
Jul 17, 2019
8.000
8.090
7.850
7.940
1,126,389
-0.02(-0.25%)
Jul 16, 2019
7.970
8.000
7.870
7.960
1,188,624
-0.01(-0.13%)
Jul 15, 2019
7.740
8.060
7.660
7.970
2,105,421
+0.29(+3.78%)
Jul 12, 2019
7.700
7.850
7.530
7.680
2,131,200
+0.00(+0.00%)
Jul 11, 2019
7.430
7.700
7.330
7.680
2,216,867
+0.23(+3.09%)
Jul 10, 2019
6.770
7.780
6.750
7.450
9,372,453
+1.47(+24.58%)
Jul 09, 2019
5.850
6.100
5.840
5.980
1,560,841
+0.09(+1.53%)
Jul 08, 2019
5.880
5.920
5.840
5.890
310,477
+0.01(+0.17%)
Jul 05, 2019
5.850
5.900
5.820
5.880
277,800
+0.02(+0.34%)
Jul 03, 2019
5.750
5.870
5.680
5.860
327,400
+0.12(+2.09%)
Jul 02, 2019
5.470
5.740
5.420
5.740
1,185,943
+0.20(+3.61%)
Jul 01, 2019
5.600
5.660
5.470
5.540
406,446
-0.01(-0.18%)
Jun 28, 2019
5.600
5.680
5.540
5.550
1,313,800
+0.00(+0.00%)
Jun 27, 2019
5.570
5.600
5.500
5.550
298,741
-0.01(-0.18%)
Jun 26, 2019
5.610
5.670
5.550
5.560
188,146
-0.04(-0.71%)
Jun 25, 2019
5.530
5.650
5.510
5.600
279,629
+0.08(+1.45%)
Jun 24, 2019
5.580
5.640
5.490
5.520
433,486
-0.08(-1.43%)
Jun 21, 2019
5.680
5.700
5.560
5.600
752,700
-0.11(-1.93%)
Jun 20, 2019
5.780
5.810
5.700
5.710
274,711
-0.04(-0.70%)
Jun 19, 2019
5.700
5.780
5.700
5.750
445,194
+0.05(+0.88%)
Jun 18, 2019
5.560
5.750
5.550
5.700
384,210
+0.15(+2.70%)
Jun 17, 2019
5.570
5.605
5.500
5.550
966,234
+0.00(+0.00%)
Jun 14, 2019
5.530
5.620
5.310
5.550
1,073,200
+0.45(+8.82%)
Jun 13, 2019
5.120
5.160
5.070
5.100
227,808
+0.01(+0.20%)
Jun 12, 2019
5.160
5.200
5.070
5.090
194,802
-0.07(-1.36%)
Jun 11, 2019
5.210
5.260
5.120
5.160
449,002
-0.02(-0.39%)
Jun 10, 2019
5.470
5.490
5.170
5.180
224,539
-0.27(-4.95%)
Jun 07, 2019
5.340
5.455
5.285
5.450
919,600
+0.13(+2.44%)
Jun 06, 2019
5.400
5.480
5.295
5.320
439,847
-0.09(-1.66%)
Jun 05, 2019
5.330
5.435
5.310
5.410
412,887
+0.11(+2.08%)
Jun 04, 2019
5.160
5.310
5.150
5.300
568,627
+0.19(+3.72%)
Jun 03, 2019
5.210
5.240
5.050
5.110
424,127
-0.11(-2.11%)
May 31, 2019
5.260
5.330
5.210
5.220
528,000
-0.08(-1.60%)
May 30, 2019
5.280
5.335
5.260
5.305
302,294
+0.02(+0.47%)
May 29, 2019
5.340
5.380
5.230
5.280
532,014
-0.12(-2.22%)
May 28, 2019
5.400
5.450
5.380
5.400
349,407
+0.02(+0.37%)
May 24, 2019
5.400
5.430
5.300
5.380
296,100
+0.02(+0.37%)
May 23, 2019
5.360
5.400
5.300
5.360
327,576
-0.04(-0.74%)
May 22, 2019
5.450
5.530
5.370
5.400
192,739
-0.07(-1.28%)
May 21, 2019
5.490
5.520
5.450
5.470
318,617
+0.02(+0.37%)
May 20, 2019
5.490
5.530
5.420
5.450
258,828
-0.05(-0.91%)
May 17, 2019
5.580
5.610
5.500
5.500
364,300
-0.12(-2.14%)
May 16, 2019
5.550
5.630
5.550
5.620
301,913
+0.06(+1.08%)
May 15, 2019
5.470
5.610
5.450
5.560
358,098
+0.09(+1.65%)
May 14, 2019
5.630
5.660
5.440
5.470
370,407
-0.15(-2.67%)
May 13, 2019
5.620
5.670
5.590
5.620
342,067
-0.07(-1.23%)
May 10, 2019
5.710
5.770
5.605
5.690
633,000
-0.04(-0.70%)
May 09, 2019
5.790
5.830
5.730
5.730
470,998
-0.11(-1.88%)
May 08, 2019
5.780
5.855
5.760
5.840
475,979
+0.06(+1.04%)
May 07, 2019
5.690
5.790
5.690
5.780
460,447
+0.02(+0.35%)
May 06, 2019
5.660
5.770
5.640
5.760
362,545
+0.02(+0.35%)
May 03, 2019
5.670
5.850
5.670
5.740
782,900
+0.06(+1.06%)
May 02, 2019
5.560
5.690
5.550
5.680
596,903
+0.10(+1.79%)
May 01, 2019
5.610
5.770
5.560
5.580
892,737
-0.08(-1.41%)
Apr 30, 2019
5.070
5.670
5.010
5.660
1,789,342
+0.02(+0.35%)
Apr 29, 2019
5.640
5.650
5.530
5.640
306,100
+0.00(+0.00%)
Apr 26, 2019
5.620
5.670
5.610
5.640
255,500
+0.00(+0.00%)
Apr 25, 2019
5.700
5.700
5.630
5.640
523,405
-0.03(-0.53%)
Apr 24, 2019
5.670
5.720
5.640
5.670
872,343
+0.02(+0.35%)
Apr 23, 2019
5.630
5.740
5.620
5.650
396,322
-0.02(-0.35%)
Apr 22, 2019
5.670
5.690
5.615
5.670
208,619
+0.01(+0.18%)
Apr 18, 2019
5.660
5.680
5.630
5.660
236,000
-0.02(-0.35%)
Apr 17, 2019
5.690
5.700
5.650
5.680
230,683
+0.03(+0.53%)
Apr 16, 2019
5.690
5.730
5.620
5.650
203,787
+0.00(+0.00%)
Apr 15, 2019
5.660
5.680
5.630
5.650
346,598
-0.03(-0.53%)
Apr 12, 2019
5.670
5.720
5.640
5.680
174,400
+0.01(+0.18%)
Apr 11, 2019
5.690
5.710
5.610
5.670
189,574
-0.02(-0.35%)
Apr 10, 2019
5.690
5.795
5.650
5.690
362,989
+0.00(+0.00%)
Apr 09, 2019
5.680
5.750
5.650
5.690
171,357
+0.01(+0.18%)
Apr 08, 2019
5.650
5.700
5.550
5.680
303,587
+0.00(+0.00%)
Apr 05, 2019
5.650
5.700
5.600
5.680
273,000
+0.05(+0.89%)
Apr 04, 2019
5.650
5.710
5.600
5.630
330,993
-0.02(-0.35%)
Apr 03, 2019
5.640
5.660
5.595
5.650
339,768
+0.03(+0.53%)
Apr 02, 2019
5.600
5.640
5.540
5.620
229,122
+0.03(+0.54%)
Apr 01, 2019
5.460
5.630
5.430
5.590
806,893
+0.17(+3.14%)
Mar 29, 2019
5.520
5.520
5.390
5.420
504,900
-0.07(-1.28%)
Mar 28, 2019
5.660
5.680
5.470
5.490
311,823
-0.16(-2.83%)
Mar 27, 2019
5.690
5.730
5.610
5.650
460,645
-0.05(-0.88%)
Mar 26, 2019
5.660
5.720
5.620
5.700
358,557
+0.08(+1.42%)
Mar 25, 2019
5.460
5.640
5.410
5.620
351,142
+0.08(+1.44%)
Mar 22, 2019
5.620
5.690
5.530
5.540
340,200
-0.14(-2.46%)
Mar 21, 2019
5.650
5.740
5.650
5.680
197,338
+0.02(+0.35%)
Mar 20, 2019
5.650
5.740
5.620
5.660
304,428
-0.01(-0.18%)
Mar 19, 2019
5.670
5.700
5.630
5.670
224,763
+0.01(+0.18%)
Mar 18, 2019
5.610
5.700
5.610
5.660
268,667
+0.05(+0.89%)
Mar 15, 2019
5.670
5.680
5.590
5.610
914,400
-0.05(-0.88%)
Mar 14, 2019
5.680
5.680
5.620
5.660
338,038
+0.00(+0.00%)
Mar 13, 2019
5.680
5.700
5.640
5.660
223,464
+0.00(+0.00%)
Mar 12, 2019
5.650
5.700
5.590
5.660
306,801
+0.01(+0.18%)
Mar 11, 2019
5.600
5.700
5.600
5.650
387,189
+0.04(+0.71%)
Mar 08, 2019
5.470
5.620
5.460
5.610
238,700
+0.09(+1.63%)
Mar 07, 2019
5.570
5.600
5.510
5.520
217,763
-0.05(-0.90%)
Mar 06, 2019
5.590
5.600
5.485
5.570
331,371
-0.01(-0.18%)
Mar 05, 2019
5.520
5.650
5.500
5.580
507,266
+0.05(+0.90%)
Mar 04, 2019
5.520
5.570
5.480
5.530
315,327
+0.05(+0.91%)
Mar 01, 2019
5.520
5.520
5.445
5.480
248,000
-0.04(-0.72%)
Feb 28, 2019
5.510
5.540
5.460
5.520
240,469
-0.01(-0.18%)
Feb 27, 2019
5.480
5.530
5.470
5.530
407,363
+0.05(+0.91%)
Feb 26, 2019
5.500
5.540
5.470
5.480
214,287
-0.02(-0.36%)
Feb 25, 2019
5.580
5.630
5.480
5.500
327,398
-0.04(-0.72%)
Feb 22, 2019
5.500
5.740
5.480
5.540
572,600
+0.09(+1.65%)
Feb 21, 2019
5.400
5.520
5.350
5.450
285,083
+0.12(+2.25%)
Feb 20, 2019
5.310
5.430
5.310
5.330
360,989
-0.02(-0.37%)
Feb 19, 2019
5.460
5.460
5.320
5.350
428,907
-0.14(-2.55%)
Feb 15, 2019
5.410
5.540
5.350
5.490
449,900
+0.09(+1.67%)
Feb 14, 2019
5.410
5.560
5.370
5.400
508,180
+0.08(+1.50%)
Feb 13, 2019
5.270
5.380
5.250
5.320
280,643
+0.04(+0.76%)
Feb 12, 2019
5.380
5.380
5.240
5.280
331,296
-0.08(-1.49%)
Feb 11, 2019
5.350
5.400
5.335
5.360
295,767
+0.00(+0.00%)
Feb 08, 2019
5.300
5.380
5.260
5.360
459,200
+0.01(+0.19%)
Feb 07, 2019
5.290
5.360
5.160
5.350
661,542
+0.09(+1.71%)
Feb 06, 2019
4.970
5.280
4.960
5.260
909,729
+0.29(+5.84%)
Feb 05, 2019
4.900
5.040
4.520
4.970
1,663,841
-0.43(-7.96%)
Feb 04, 2019
5.260
5.400
5.260
5.400
556,727
+0.09(+1.69%)
Feb 01, 2019
5.300
5.390
5.250
5.310
622,000
+0.02(+0.38%)
Jan 31, 2019
5.160
5.300
5.120
5.290
261,275
+0.13(+2.52%)
Jan 30, 2019
5.140
5.170
5.090
5.160
191,015
+0.02(+0.39%)
Jan 29, 2019
5.100
5.150
5.060
5.140
192,128
+0.03(+0.59%)
Jan 28, 2019
5.040
5.130
5.040
5.110
225,800
-0.01(-0.20%)
Jan 25, 2019
4.980
5.130
4.970
5.120
333,600
+0.15(+3.02%)
Jan 24, 2019
4.860
5.050
4.860
4.970
229,967
+0.12(+2.47%)
Jan 23, 2019
4.870
4.960
4.840
4.850
224,048
+0.01(+0.21%)
Jan 22, 2019
5.040
5.060
4.790
4.840
411,155
-0.24(-4.72%)
Jan 18, 2019
4.950
5.100
4.800
5.080
718,300
+0.12(+2.42%)
Jan 17, 2019
4.790
5.010
4.770
4.960
372,885
+0.14(+2.90%)
Jan 16, 2019
4.790
4.910
4.775
4.820
198,904
+0.02(+0.42%)
Jan 15, 2019
4.670
4.850
4.670
4.800
212,892
+0.13(+2.78%)
Jan 14, 2019
4.740
4.750
4.580
4.670
294,718
-0.13(-2.71%)
Jan 11, 2019
4.720
4.810
4.650
4.800
662,000
-0.04(-0.83%)
Jan 10, 2019
4.980
5.050
4.770
4.840
340,850
-0.18(-3.59%)
Jan 09, 2019
5.010
5.110
4.950
5.020
424,454
+0.01(+0.20%)
Jan 08, 2019
4.900
5.080
4.870
5.010
330,156
+0.13(+2.66%)
Jan 07, 2019
4.820
4.950
4.820
4.880
338,112
+0.04(+0.83%)
Jan 04, 2019
4.550
4.850
4.550
4.840
499,900
+0.32(+7.08%)
Jan 03, 2019
4.720
4.740
4.510
4.520
530,291
-0.29(-6.03%)
Jan 02, 2019
4.630
4.900
4.600
4.810
489,740
+0.09(+1.91%)
Dec 31, 2018
4.700
4.745
4.590
4.720
375,200
+0.06(+1.29%)
Dec 28, 2018
4.570
4.770
4.550
4.660
434,700
+0.08(+1.75%)
Dec 27, 2018
4.590
4.680
4.480
4.580
487,552
-0.08(-1.72%)
Dec 26, 2018
4.580
4.660
4.530
4.660
299,359
+0.09(+1.97%)
Dec 24, 2018
4.550
4.690
4.500
4.570
251,600
-0.04(-0.87%)
Dec 21, 2018
4.740
4.800
4.580
4.610
2,684,000
-0.11(-2.33%)
Dec 20, 2018
4.860
4.960
4.680
4.720
459,792
-0.19(-3.87%)
Dec 19, 2018
4.990
5.130
4.860
4.910
386,553
-0.07(-1.41%)
Dec 18, 2018
5.010
5.110
4.960
4.980
315,323
-0.01(-0.20%)
Dec 17, 2018
5.110
5.260
4.960
4.990
745,242
-0.16(-3.11%)
Dec 14, 2018
5.330
5.530
5.130
5.150
350,900
-0.27(-4.98%)
Dec 13, 2018
5.440
5.477
5.350
5.420
1,779,314
-0.01(-0.18%)
Dec 12, 2018
5.450
5.590
5.400
5.430
403,427
+0.06(+1.12%)
Dec 11, 2018
5.290
5.390
5.210
5.370
1,661,736
+0.19(+3.67%)
Dec 10, 2018
5.110
5.210
5.065
5.180
321,971
+0.09(+1.77%)
Dec 07, 2018
5.470
5.530
5.080
5.090
404,900
-0.35(-6.43%)
Dec 06, 2018
5.400
5.480
5.320
5.440
405,715
-0.04(-0.73%)
Dec 04, 2018
5.800
5.810
5.455
5.480
310,000
-0.36(-6.16%)
Dec 03, 2018
5.700
5.880
5.610
5.840
344,260
+0.22(+3.91%)
Nov 30, 2018
5.600
5.655
5.490
5.620
982,100
-0.01(-0.18%)
Nov 29, 2018
5.850
5.850
5.620
5.630
222,577
-0.22(-3.76%)
Nov 28, 2018
5.620
5.890
5.580
5.850
473,438
+0.26(+4.65%)
Nov 27, 2018
5.600
5.710
5.560
5.590
186,251
-0.02(-0.36%)
Nov 26, 2018
5.610
5.645
5.530
5.610
205,874
+0.01(+0.18%)
Nov 23, 2018
5.570
5.725
5.570
5.600
85,900
+0.03(+0.54%)
Nov 21, 2018
5.570
5.570
5.570
0
+0.12(+2.20%)
Nov 20, 2018
5.530
5.585
5.300
5.450
567,695
-0.13(-2.33%)
Nov 19, 2018
5.950
5.950
5.540
5.580
380,414
-0.40(-6.69%)
Nov 16, 2018
5.960
6.075
5.610
5.980
949,200
-0.07(-1.16%)
Nov 15, 2018
6.070
6.320
5.980
6.050
1,127,437
-0.04(-0.66%)
Nov 14, 2018
5.980
6.230
5.890
6.090
1,032,134
+0.16(+2.70%)
Nov 13, 2018
5.870
6.040
5.790
5.930
359,432
+0.09(+1.54%)
Nov 12, 2018
5.820
5.950
5.620
5.840
353,386
-0.08(-1.35%)
Nov 09, 2018
5.970
6.000
5.850
5.920
383,100
-0.04(-0.67%)
Nov 08, 2018
5.950
6.030
5.811
5.960
296,395
-0.01(-0.17%)
Nov 07, 2018
5.980
6.090
5.790
5.970
425,740
+0.03(+0.51%)
Nov 06, 2018
5.950
6.050
5.850
5.940
338,906
-0.11(-1.82%)
Nov 05, 2018
6.140
6.150
5.930
6.050
490,731
-0.11(-1.79%)
Nov 02, 2018
5.590
6.230
5.590
6.160
1,689,000
+0.54(+9.61%)
Nov 01, 2018
5.540
5.730
5.310
5.620
383,518
+0.11(+2.00%)
Oct 31, 2018
5.560
5.650
5.490
5.510
496,885
+0.01(+0.18%)
Oct 30, 2018
5.400
5.500
4.650
5.500
847,005
-0.07(-1.26%)
Oct 29, 2018
5.500
5.770
5.400
5.570
623,633
+0.13(+2.39%)
Oct 26, 2018
5.390
5.530
5.270
5.440
220,900
-0.04(-0.73%)
Oct 25, 2018
5.340
5.520
5.320
5.480
283,736
+0.18(+3.40%)
Oct 24, 2018
5.480
5.580
5.280
5.300
199,180
-0.20(-3.64%)
Oct 23, 2018
5.460
5.550
5.330
5.500
263,847
-0.01(-0.18%)
Oct 22, 2018
5.340
5.520
5.300
5.510
195,044
+0.20(+3.77%)
Oct 19, 2018
5.350
5.440
5.290
5.310
183,900
-0.06(-1.12%)
Oct 18, 2018
5.460
5.500
5.320
5.370
157,322
-0.10(-1.83%)
Oct 17, 2018
5.530
5.550
5.390
5.470
154,098
-0.06(-1.08%)
Oct 16, 2018
5.320
5.550
5.220
5.530
295,540
+0.24(+4.54%)
Oct 15, 2018
5.250
5.310
5.120
5.290
273,555
+0.00(+0.00%)
Oct 12, 2018
5.290
5.400
5.210
5.290
321,200
+0.08(+1.54%)
Oct 11, 2018
5.470
5.470
5.200
5.210
411,317
-0.29(-5.27%)
Oct 10, 2018
5.560
5.640
5.460
5.500
321,399
-0.05(-0.90%)
Oct 09, 2018
5.710
5.800
5.470
5.550
271,816
-0.16(-2.80%)
Oct 08, 2018
5.790
5.930
5.680
5.710
407,308
-0.05(-0.95%)
Oct 05, 2018
5.710
5.770
5.640
5.765
437,700
+0.06(+1.14%)
Oct 04, 2018
5.450
5.740
5.410
5.700
462,220
+0.28(+5.17%)
Oct 03, 2018
5.500
5.500
5.409
5.420
129,514
-0.08(-1.45%)
Oct 02, 2018
5.480
5.540
5.440
5.500
205,846
+0.01(+0.18%)
Oct 01, 2018
5.540
5.650
5.480
5.490
460,998
-0.01(-0.18%)
Sep 28, 2018
5.450
5.550
5.400
5.500
223,100
+0.05(+0.92%)
Sep 27, 2018
5.450
5.500
5.450
5.450
187,708
+0.05(+0.93%)
Sep 26, 2018
5.450
5.550
5.400
5.400
327,479
-0.10(-1.82%)
Sep 25, 2018
5.550
5.550
5.400
5.500
459,038
+0.00(+0.00%)
Sep 24, 2018
5.600
5.650
5.500
5.500
425,006
+0.10(+1.85%)
Sep 21, 2018
5.400
5.600
5.250
5.400
1,324,300
+0.20(+3.85%)
Sep 20, 2018
5.100
5.250
5.050
5.200
252,186
+0.15(+2.97%)
Sep 19, 2018
5.150
5.200
5.050
5.050
253,291
-0.12(-2.42%)
Sep 18, 2018
5.200
5.300
5.125
5.175
201,335
-0.03(-0.48%)
Sep 17, 2018
5.300
5.350
5.200
5.200
108,349
-0.12(-2.35%)
Sep 14, 2018
5.200
5.350
5.150
5.325
328,100
+0.12(+2.40%)
Sep 13, 2018
5.250
5.250
5.150
5.200
119,998
+0.00(+0.00%)
Sep 12, 2018
5.200
5.250
5.150
5.200
110,746
-0.05(-0.95%)
Sep 11, 2018
5.300
5.300
5.125
5.250
154,674
-0.03(-0.57%)
Sep 10, 2018
5.250
5.300
5.200
5.280
113,138
-0.02(-0.38%)
Sep 07, 2018
5.050
5.300
5.000
5.300
224,800
+0.20(+3.92%)
Sep 06, 2018
5.450
5.450
5.050
5.100
420,245
-0.30(-5.56%)
Sep 05, 2018
5.500
5.550
5.350
5.400
212,809
-0.15(-2.70%)
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
.