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
Technipfmc Plc
(NY:
FTI
)
26.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Sep 30, 2021
7.402
7.610
7.323
7.462
6,595,401
+0.10(+1.35%)
Sep 29, 2021
7.353
7.433
7.224
7.363
4,550,198
-0.02(-0.27%)
Sep 28, 2021
7.591
7.804
7.378
7.383
6,293,548
-0.13(-1.72%)
Sep 27, 2021
7.383
7.650
7.373
7.511
7,036,620
+0.37(+5.13%)
Sep 24, 2021
7.065
7.184
7.026
7.145
2,986,213
+0.09(+1.26%)
Sep 23, 2021
6.847
7.130
6.763
7.056
3,417,018
+0.29(+4.25%)
Sep 22, 2021
6.877
6.983
6.768
6.768
3,218,199
+0.16(+2.40%)
Sep 21, 2021
6.748
6.818
6.530
6.610
3,850,503
+0.00(+0.00%)
Sep 20, 2021
6.808
6.808
6.520
6.610
5,041,931
-0.38(-5.39%)
Sep 17, 2021
7.026
7.115
6.877
6.986
9,904,694
-0.07(-0.98%)
Sep 16, 2021
7.105
7.174
6.947
7.056
4,452,167
-0.14(-1.93%)
Sep 15, 2021
6.887
7.234
6.887
7.194
11,882,728
+0.40(+5.83%)
Sep 14, 2021
6.907
6.937
6.709
6.798
6,092,295
+0.00(+0.00%)
Sep 13, 2021
6.620
6.991
6.620
6.798
8,932,138
+0.28(+4.26%)
Sep 10, 2021
6.322
6.689
6.322
6.520
10,817,521
+0.26(+4.11%)
Sep 09, 2021
6.164
6.382
6.139
6.263
4,663,198
+0.03(+0.48%)
Sep 08, 2021
6.530
6.580
6.233
6.233
5,095,799
-0.32(-4.84%)
Sep 07, 2021
6.570
6.743
6.520
6.550
3,336,924
-0.02(-0.30%)
Sep 03, 2021
6.699
6.768
6.550
6.570
3,280,411
-0.16(-2.36%)
Sep 02, 2021
6.600
6.808
6.590
6.729
4,140,945
+0.21(+3.19%)
Sep 01, 2021
6.590
6.629
6.471
6.520
3,078,495
-0.05(-0.75%)
Aug 31, 2021
6.501
6.649
6.501
6.570
6,361,708
+0.02(+0.30%)
Aug 30, 2021
6.828
6.847
6.540
6.550
3,421,905
-0.19(-2.79%)
Aug 27, 2021
6.540
6.778
6.520
6.738
5,520,935
+0.22(+3.34%)
Aug 26, 2021
6.520
6.634
6.471
6.520
4,921,729
-0.05(-0.75%)
Aug 25, 2021
6.580
6.634
6.476
6.570
2,781,831
+0.03(+0.45%)
Aug 24, 2021
6.352
6.610
6.352
6.540
6,448,084
+0.27(+4.27%)
Aug 23, 2021
6.312
6.402
6.253
6.273
4,508,451
+0.14(+2.26%)
Aug 20, 2021
5.946
6.134
5.941
6.134
3,755,519
+0.09(+1.48%)
Aug 19, 2021
6.293
6.337
5.975
6.045
7,735,932
-0.32(-4.98%)
Aug 18, 2021
6.550
6.610
6.342
6.362
6,368,588
-0.12(-1.83%)
Aug 17, 2021
6.471
6.719
6.397
6.481
6,599,753
-0.07(-1.06%)
Aug 16, 2021
6.709
6.709
6.501
6.550
6,202,044
-0.28(-4.06%)
Aug 13, 2021
7.006
7.036
6.798
6.828
2,661,935
-0.18(-2.55%)
Aug 12, 2021
7.056
7.125
6.877
7.006
2,768,309
-0.09(-1.26%)
Aug 11, 2021
6.937
7.170
6.857
7.095
4,515,951
+0.08(+1.13%)
Aug 10, 2021
6.877
7.065
6.838
7.016
4,216,328
+0.22(+3.21%)
Aug 09, 2021
6.877
6.907
6.689
6.798
3,600,815
-0.15(-2.14%)
Aug 06, 2021
6.947
7.026
6.872
6.947
3,181,834
+0.13(+1.89%)
Aug 05, 2021
6.867
7.026
6.793
6.818
5,902,749
+0.02(+0.29%)
Aug 04, 2021
7.006
7.051
6.748
6.798
6,156,162
-0.42(-5.77%)
Aug 03, 2021
7.224
7.254
6.971
7.214
4,839,565
+0.12(+1.68%)
Aug 02, 2021
7.184
7.462
7.070
7.095
4,068,385
-0.06(-0.83%)
Jul 30, 2021
7.234
7.283
7.085
7.155
4,423,804
-0.20(-2.70%)
Jul 29, 2021
7.511
7.541
7.313
7.353
3,446,811
+0.01(+0.13%)
Jul 28, 2021
7.343
7.452
7.179
7.343
4,303,353
+0.05(+0.68%)
Jul 27, 2021
7.224
7.343
7.105
7.293
4,132,719
-0.03(-0.41%)
Jul 26, 2021
7.056
7.422
7.046
7.323
7,328,791
+0.45(+6.48%)
Jul 23, 2021
7.204
7.214
6.699
6.877
11,999,357
-0.30(-4.14%)
Jul 22, 2021
7.610
7.630
7.115
7.174
8,274,033
-0.60(-7.77%)
Jul 21, 2021
7.591
7.848
7.571
7.779
7,269,909
+0.39(+5.23%)
Jul 20, 2021
7.085
7.531
7.046
7.392
9,603,247
+0.24(+3.32%)
Jul 19, 2021
7.234
7.333
7.006
7.155
6,166,999
-0.36(-4.75%)
Jul 16, 2021
7.749
7.779
7.402
7.511
7,580,062
-0.16(-2.07%)
Jul 15, 2021
7.868
8.006
7.620
7.670
5,992,607
-0.32(-3.97%)
Jul 14, 2021
8.354
8.482
7.931
7.987
5,484,705
-0.26(-3.12%)
Jul 13, 2021
8.284
8.383
8.106
8.245
4,254,432
-0.11(-1.30%)
Jul 12, 2021
8.373
8.482
8.180
8.354
4,512,298
-0.21(-2.43%)
Jul 09, 2021
8.552
8.641
8.433
8.562
3,832,462
+0.15(+1.77%)
Jul 08, 2021
8.235
8.567
8.225
8.413
4,154,836
-0.07(-0.82%)
Jul 07, 2021
8.492
8.696
8.255
8.482
5,493,168
-0.15(-1.72%)
Jul 06, 2021
9.166
9.166
8.572
8.631
4,254,569
-0.57(-6.24%)
Jul 02, 2021
9.315
9.315
9.067
9.206
2,867,361
-0.07(-0.75%)
Jul 01, 2021
9.315
9.543
9.226
9.275
6,113,978
+0.31(+3.43%)
Jun 30, 2021
8.849
9.028
8.800
8.968
4,487,195
+0.13(+1.46%)
Jun 29, 2021
8.938
9.072
8.829
8.839
6,075,901
-0.10(-1.11%)
Jun 28, 2021
9.255
9.255
8.810
8.938
4,634,290
-0.49(-5.15%)
Jun 25, 2021
9.295
9.508
9.176
9.424
5,689,836
+0.22(+2.37%)
Jun 24, 2021
9.216
9.226
9.008
9.206
4,465,533
+0.06(+0.65%)
Jun 23, 2021
9.236
9.335
9.097
9.146
6,960,639
+0.06(+0.65%)
Jun 22, 2021
9.176
9.206
8.958
9.087
5,894,704
-0.19(-2.03%)
Jun 21, 2021
8.750
9.305
8.750
9.275
8,501,276
+0.61(+7.09%)
Jun 18, 2021
8.839
8.968
8.552
8.661
17,043,502
-0.46(-5.00%)
Jun 17, 2021
9.711
9.731
8.919
9.117
9,488,290
-0.54(-5.54%)
Jun 16, 2021
9.810
9.870
9.533
9.652
4,726,511
-0.22(-2.21%)
Jun 15, 2021
9.781
9.900
9.672
9.870
4,727,972
+0.12(+1.22%)
Jun 14, 2021
10.19
10.19
9.642
9.751
7,132,872
-0.29(-2.86%)
Jun 11, 2021
10.23
10.38
9.989
10.04
4,061,501
+0.03(+0.30%)
Jun 10, 2021
10.48
10.57
9.929
10.01
6,173,033
-0.38(-3.63%)
Jun 09, 2021
10.52
10.57
10.39
10.39
2,509,890
-0.12(-1.13%)
Jun 08, 2021
10.23
10.60
10.18
10.50
5,051,436
+0.30(+2.91%)
Jun 07, 2021
10.35
10.44
10.11
10.21
3,960,206
-0.11(-1.06%)
Jun 04, 2021
10.40
10.45
10.13
10.32
8,502,720
+0.10(+0.97%)
Jun 03, 2021
9.513
10.37
9.483
10.22
13,914,929
+0.42(+4.25%)
Jun 02, 2021
8.810
10.01
8.740
9.800
14,997,510
+0.91(+10.26%)
Jun 01, 2021
8.800
8.983
8.730
8.889
6,095,067
+0.38(+4.42%)
May 28, 2021
8.572
8.591
8.443
8.512
3,604,520
-0.08(-0.92%)
May 27, 2021
8.304
8.619
8.304
8.591
7,199,994
+0.47(+5.73%)
May 26, 2021
7.928
8.215
7.903
8.126
4,163,368
+0.16(+1.99%)
May 25, 2021
8.086
8.165
7.933
7.967
3,546,505
-0.07(-0.86%)
May 24, 2021
8.106
8.116
7.977
8.037
2,964,517
-0.10(-1.22%)
May 21, 2021
8.116
8.175
8.022
8.136
2,943,509
+0.05(+0.61%)
May 20, 2021
8.046
8.146
7.903
8.086
5,270,173
-0.06(-0.73%)
May 19, 2021
8.027
8.245
7.893
8.146
5,859,814
-0.10(-1.20%)
May 18, 2021
8.334
8.383
8.155
8.245
5,689,882
-0.05(-0.60%)
May 17, 2021
8.056
8.294
8.027
8.294
3,396,573
+0.16(+1.95%)
May 14, 2021
7.967
8.205
7.957
8.136
3,016,645
+0.29(+3.66%)
May 13, 2021
7.819
7.947
7.628
7.848
4,430,219
-0.14(-1.74%)
May 12, 2021
7.967
8.383
7.957
7.987
6,227,141
-0.16(-1.95%)
May 11, 2021
7.898
8.205
7.898
8.146
4,916,160
-0.09(-1.08%)
May 10, 2021
8.463
8.611
8.215
8.235
6,890,289
-0.27(-3.15%)
May 07, 2021
7.918
8.522
7.908
8.502
7,432,090
+0.40(+4.89%)
May 06, 2021
8.007
8.170
7.814
8.106
5,337,977
+0.02(+0.25%)
May 05, 2021
7.987
8.165
7.690
8.086
8,696,634
+0.36(+4.62%)
May 04, 2021
7.739
7.817
7.591
7.729
6,053,260
-0.02(-0.26%)
May 03, 2021
7.551
7.838
7.531
7.749
7,922,041
+0.42(+5.68%)
Apr 30, 2021
7.521
7.640
7.323
7.333
6,087,515
-0.25(-3.27%)
Apr 29, 2021
7.779
7.878
7.462
7.581
10,956,933
-0.26(-3.29%)
Apr 28, 2021
7.323
7.918
7.293
7.838
14,217,025
+0.65(+9.10%)
Apr 27, 2021
6.877
7.224
6.877
7.184
11,382,180
+0.20(+2.84%)
Apr 26, 2021
6.907
7.125
6.867
6.986
4,935,333
+0.10(+1.44%)
Apr 23, 2021
6.877
6.976
6.798
6.887
5,969,749
+0.02(+0.29%)
Apr 22, 2021
6.956
7.065
6.857
6.867
7,578,878
-0.24(-3.35%)
Apr 21, 2021
6.729
7.125
6.679
7.105
6,839,195
+0.23(+3.31%)
Apr 20, 2021
7.125
7.155
6.828
6.877
9,579,925
-0.34(-4.67%)
Apr 19, 2021
7.184
7.323
7.174
7.214
4,571,544
+0.01(+0.14%)
Apr 16, 2021
7.283
7.303
7.085
7.204
5,659,742
-0.05(-0.68%)
Apr 15, 2021
7.412
7.422
7.165
7.254
4,772,421
-0.19(-2.53%)
Apr 14, 2021
7.283
7.598
7.269
7.442
5,953,696
+0.25(+3.44%)
Apr 13, 2021
7.264
7.283
7.115
7.194
4,712,084
-0.02(-0.27%)
Apr 12, 2021
7.482
7.561
7.194
7.214
4,653,708
-0.27(-3.58%)
Apr 09, 2021
7.601
7.630
7.383
7.482
4,496,309
-0.17(-2.20%)
Apr 08, 2021
7.680
7.700
7.511
7.650
5,497,162
-0.16(-2.03%)
Apr 07, 2021
7.620
7.898
7.601
7.809
4,692,549
+0.23(+3.01%)
Apr 06, 2021
7.749
7.918
7.551
7.581
4,576,315
-0.20(-2.55%)
Apr 05, 2021
7.908
7.937
7.710
7.779
3,888,102
-0.13(-1.63%)
Apr 01, 2021
7.680
7.908
7.601
7.908
5,542,481
+0.26(+3.37%)
Mar 31, 2021
7.610
7.739
7.526
7.650
4,984,961
+0.01(+0.13%)
Mar 30, 2021
7.501
7.700
7.492
7.640
4,378,716
-0.03(-0.39%)
Mar 29, 2021
7.848
7.918
7.601
7.670
7,081,649
-0.30(-3.73%)
Mar 26, 2021
7.710
7.977
7.660
7.967
7,828,781
+0.37(+4.82%)
Mar 25, 2021
7.373
7.640
7.174
7.601
6,666,308
+0.05(+0.66%)
Mar 24, 2021
7.541
7.769
7.501
7.551
7,319,173
+0.15(+2.01%)
Mar 23, 2021
7.412
7.620
7.323
7.402
10,378,647
-0.26(-3.36%)
Mar 22, 2021
7.640
7.749
7.541
7.660
5,123,347
-0.10(-1.28%)
Mar 19, 2021
7.809
7.957
7.591
7.759
17,313,454
-0.05(-0.63%)
Mar 18, 2021
8.076
8.324
7.739
7.809
10,491,862
-0.54(-6.41%)
Mar 17, 2021
8.185
8.354
8.037
8.344
6,976,883
+0.15(+1.81%)
Mar 16, 2021
8.413
8.562
8.185
8.195
9,394,358
-0.45(-5.16%)
Mar 15, 2021
8.730
8.839
8.562
8.641
6,172,092
-0.04(-0.46%)
Mar 12, 2021
8.770
8.938
8.681
8.681
6,150,990
-0.13(-1.46%)
Mar 11, 2021
8.998
9.137
8.740
8.810
9,028,787
-0.20(-2.20%)
Mar 10, 2021
8.562
9.087
8.552
9.008
7,129,539
+0.42(+4.84%)
Mar 09, 2021
8.919
8.928
8.552
8.591
10,655,948
-0.41(-4.52%)
Mar 08, 2021
9.047
9.186
8.730
8.998
9,227,505
-0.18(-1.94%)
Mar 05, 2021
8.909
9.176
8.611
9.176
8,744,270
+0.56(+6.56%)
Mar 04, 2021
8.879
9.008
8.403
8.611
9,979,439
+0.01(+0.12%)
Mar 03, 2021
8.542
8.760
8.364
8.601
10,481,543
+0.23(+2.72%)
Mar 02, 2021
8.245
8.562
8.195
8.373
12,368,181
+0.03(+0.36%)
Mar 01, 2021
8.155
8.354
8.076
8.344
11,736,340
+0.20(+2.43%)
Feb 26, 2021
8.344
8.364
7.769
8.146
15,386,003
-0.28(-3.29%)
Feb 25, 2021
7.630
8.691
7.551
8.423
30,118,950
+0.90(+11.99%)
Feb 24, 2021
7.056
7.551
7.006
7.521
11,152,797
+0.45(+6.30%)
Feb 23, 2021
7.006
7.165
6.649
7.075
8,047,868
-0.08(-1.11%)
Feb 22, 2021
7.016
7.323
7.006
7.155
10,843,901
-0.06(-0.82%)
Feb 19, 2021
7.075
7.318
7.046
7.214
5,794,058
+0.26(+3.70%)
Feb 18, 2021
7.204
7.323
6.956
6.956
13,870,007
-0.77(-10.00%)
Feb 17, 2021
7.908
7.918
7.521
7.729
14,609,431
-0.29(-3.58%)
Feb 16, 2021
8.364
8.473
7.937
8.017
14,149,662
+0.42(+5.46%)
Feb 12, 2021
7.417
7.823
7.403
7.602
25,070,420
-0.03(-0.39%)
Feb 11, 2021
7.727
7.911
7.454
7.631
187,991,872
-0.01(-0.10%)
Feb 10, 2021
7.454
7.646
7.255
7.639
44,883,692
+0.33(+4.54%)
Feb 09, 2021
7.594
7.609
7.189
7.307
37,732,752
-0.52(-6.69%)
Feb 08, 2021
7.926
8.110
7.580
7.830
25,655,980
-0.10(-1.30%)
Feb 05, 2021
8.405
8.601
7.845
7.933
18,697,806
-0.51(-6.03%)
Feb 04, 2021
8.391
8.516
8.162
8.442
8,588,399
+0.20(+2.41%)
Feb 03, 2021
7.808
8.339
7.808
8.243
7,035,339
+0.38(+4.78%)
Feb 02, 2021
8.133
8.162
7.779
7.867
8,322,645
-0.04(-0.47%)
Feb 01, 2021
7.852
7.992
7.616
7.904
9,338,440
+0.02(+0.28%)
Jan 29, 2021
8.110
8.192
7.786
7.882
8,585,928
-0.19(-2.37%)
Jan 28, 2021
8.302
8.472
7.970
8.074
14,527,040
-0.27(-3.18%)
Jan 27, 2021
7.742
8.619
7.609
8.339
26,839,178
+0.46(+5.80%)
Jan 26, 2021
8.007
8.059
7.801
7.882
10,654,874
+0.10(+1.33%)
Jan 25, 2021
7.919
7.919
7.653
7.779
11,774,398
-0.49(-5.89%)
Jan 22, 2021
7.963
8.265
7.867
8.265
10,092,619
-0.04(-0.44%)
Jan 21, 2021
8.376
8.442
8.147
8.302
8,599,503
-0.03(-0.35%)
Jan 20, 2021
8.730
8.737
8.251
8.332
7,818,496
-0.31(-3.58%)
Jan 19, 2021
8.885
8.885
8.627
8.641
8,934,924
-0.10(-1.10%)
Jan 15, 2021
8.796
8.944
8.590
8.737
14,004,129
-0.36(-3.97%)
Jan 14, 2021
8.649
9.327
8.597
9.098
16,742,757
+0.38(+4.31%)
Jan 13, 2021
9.098
9.194
8.722
8.722
14,915,334
-0.74(-7.79%)
Jan 12, 2021
8.811
9.615
8.789
9.460
18,732,604
+0.63(+7.10%)
Jan 11, 2021
8.568
8.877
8.472
8.833
8,529,471
+0.21(+2.39%)
Jan 08, 2021
8.700
8.885
8.571
8.627
13,274,179
+0.24(+2.81%)
Jan 07, 2021
8.015
8.545
7.956
8.391
13,812,013
+0.37(+4.60%)
Jan 06, 2021
7.919
8.133
7.801
8.022
11,002,229
+0.37(+4.82%)
Jan 05, 2021
7.366
7.904
7.358
7.653
15,070,908
+0.40(+5.49%)
Jan 04, 2021
7.211
7.336
6.997
7.255
7,131,033
+0.32(+4.68%)
Dec 31, 2020
6.931
6.931
6.931
3,918,264
-0.16(-2.29%)
Dec 30, 2020
7.012
7.255
6.997
7.093
3,918,264
+0.08(+1.16%)
Dec 29, 2020
7.063
7.086
6.916
7.012
4,151,483
+0.07(+1.06%)
Dec 28, 2020
7.078
7.181
6.916
6.938
4,045,409
+0.01(+0.11%)
Dec 24, 2020
7.071
7.086
6.813
6.931
1,694,400
-0.05(-0.74%)
Dec 23, 2020
6.842
7.108
6.835
6.982
4,008,554
+0.38(+5.69%)
Dec 22, 2020
6.761
6.835
6.595
6.606
6,496,435
-0.14(-2.08%)
Dec 21, 2020
6.614
6.813
6.525
6.746
7,577,946
-0.24(-3.48%)
Dec 18, 2020
7.130
7.207
6.927
6.990
14,140,842
-0.15(-2.17%)
Dec 17, 2020
7.403
7.410
7.086
7.145
7,129,549
-0.11(-1.52%)
Dec 16, 2020
7.270
7.299
7.122
7.255
5,966,617
-0.09(-1.20%)
Dec 15, 2020
6.982
7.388
6.975
7.344
7,017,866
+0.33(+4.73%)
Dec 14, 2020
7.204
7.263
6.909
7.012
8,858,814
-0.12(-1.65%)
Dec 11, 2020
7.218
7.218
7.052
7.130
7,899,514
-0.27(-3.59%)
Dec 10, 2020
7.034
7.513
7.019
7.395
7,874,774
+0.18(+2.56%)
Dec 09, 2020
7.226
7.388
7.056
7.211
8,229,389
-0.07(-0.91%)
Dec 08, 2020
7.086
7.292
7.086
7.277
7,459,228
+0.07(+0.92%)
Dec 07, 2020
7.322
7.358
7.174
7.211
7,338,459
-0.36(-4.77%)
Dec 04, 2020
7.240
7.572
7.196
7.572
8,474,306
+0.66(+9.61%)
Dec 03, 2020
6.680
7.004
6.680
6.909
9,777,581
+0.24(+3.54%)
Dec 02, 2020
6.385
6.791
6.341
6.673
8,935,467
+0.32(+4.99%)
Dec 01, 2020
6.400
6.481
6.297
6.356
8,764,076
+0.23(+3.73%)
Nov 30, 2020
6.636
6.636
6.105
6.127
10,504,483
-0.49(-7.36%)
Nov 27, 2020
6.754
6.805
6.551
6.614
5,706,546
-0.07(-0.99%)
Nov 25, 2020
6.702
6.706
6.525
6.680
14,195,093
-0.45(-6.31%)
Nov 24, 2020
6.901
7.255
6.872
7.130
13,890,456
+0.60(+9.14%)
Nov 23, 2020
6.193
6.562
6.171
6.533
9,764,334
+0.44(+7.26%)
Nov 20, 2020
6.179
6.212
6.054
6.090
5,168,917
-0.16(-2.59%)
Nov 19, 2020
6.046
6.252
5.972
6.252
6,478,455
+0.15(+2.42%)
Nov 18, 2020
6.282
6.451
6.075
6.105
13,685,468
+0.15(+2.60%)
Nov 17, 2020
5.862
6.002
5.773
5.950
10,357,585
-0.10(-1.59%)
Nov 16, 2020
5.840
6.061
5.604
6.046
13,099,482
+0.66(+12.18%)
Nov 13, 2020
5.235
5.390
5.194
5.390
7,830,344
+0.32(+6.25%)
Nov 12, 2020
5.065
5.264
5.006
5.073
7,629,540
-0.10(-1.99%)
Nov 11, 2020
5.397
5.397
5.058
5.176
10,720,727
-0.19(-3.57%)
Nov 10, 2020
5.655
5.670
5.257
5.368
16,033,830
+0.02(+0.41%)
Nov 09, 2020
5.176
5.559
5.110
5.346
18,400,366
+1.06(+24.78%)
Nov 06, 2020
4.461
4.498
4.269
4.284
6,799,979
-0.17(-3.81%)
Nov 05, 2020
4.512
4.593
4.453
4.453
5,702,152
+0.03(+0.67%)
Nov 04, 2020
4.372
4.557
4.225
4.424
7,889,893
-0.02(-0.50%)
Nov 03, 2020
4.571
4.645
4.372
4.446
11,253,468
+0.05(+1.17%)
Nov 02, 2020
4.232
4.446
4.188
4.394
8,737,927
+0.32(+7.78%)
Oct 30, 2020
3.967
4.151
3.911
4.077
11,916,679
+0.12(+2.98%)
Oct 29, 2020
3.834
3.978
3.764
3.959
11,308,537
+0.02(+0.56%)
Oct 28, 2020
4.018
4.085
3.900
3.937
13,029,737
-0.27(-6.32%)
Oct 27, 2020
4.350
4.490
4.203
4.203
12,501,448
-0.29(-6.56%)
Oct 26, 2020
4.719
4.726
4.461
4.498
9,701,577
-0.27(-5.72%)
Oct 23, 2020
4.977
5.021
4.741
4.770
12,984,207
-0.29(-5.69%)
Oct 22, 2020
5.390
5.441
4.940
5.058
16,664,072
-0.41(-7.42%)
Oct 21, 2020
5.323
5.427
5.287
5.463
7,950,681
+0.10(+1.79%)
Oct 20, 2020
5.323
5.456
5.294
5.368
10,652,407
+0.24(+4.60%)
Oct 19, 2020
5.161
5.320
5.099
5.132
6,472,776
+0.06(+1.16%)
Oct 16, 2020
5.213
5.235
5.058
5.073
8,171,448
-0.14(-2.69%)
Oct 15, 2020
4.947
5.220
4.918
5.213
6,615,465
+0.13(+2.46%)
Oct 14, 2020
5.051
5.301
5.021
5.087
7,541,334
+0.07(+1.47%)
Oct 13, 2020
5.161
5.161
4.969
5.014
7,408,736
-0.20(-3.82%)
Oct 12, 2020
5.213
5.264
5.087
5.213
5,720,649
+0.00(+0.00%)
Oct 09, 2020
5.309
5.338
5.169
5.213
6,514,482
-0.01(-0.14%)
Oct 08, 2020
5.073
5.228
5.043
5.220
5,981,967
+0.30(+6.15%)
Oct 07, 2020
4.925
4.962
4.804
4.918
6,081,416
+0.10(+2.14%)
Oct 06, 2020
5.110
5.124
4.770
4.815
10,206,708
-0.14(-2.83%)
Oct 05, 2020
4.918
4.984
4.859
4.955
6,172,816
+0.25(+5.33%)
Oct 02, 2020
4.520
4.815
4.487
4.704
10,344,344
+0.08(+1.75%)
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
.