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
Kindred Biosciences
(NQ:
KIN
)
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 (%)
Sep 30, 2020
4.390
4.590
4.260
4.290
230,350
-0.10(-2.28%)
Sep 29, 2020
4.480
4.510
4.270
4.390
155,288
-0.10(-2.23%)
Sep 28, 2020
4.550
4.660
4.460
4.490
143,569
+0.02(+0.45%)
Sep 25, 2020
4.590
4.720
4.441
4.470
185,500
-0.15(-3.25%)
Sep 24, 2020
4.600
4.750
4.400
4.620
185,333
-0.03(-0.65%)
Sep 23, 2020
4.880
4.980
4.610
4.650
211,206
-0.27(-5.49%)
Sep 22, 2020
5.000
5.000
4.730
4.920
120,264
-0.08(-1.60%)
Sep 21, 2020
5.190
5.190
4.820
5.000
249,432
-0.29(-5.48%)
Sep 18, 2020
4.970
5.290
4.910
5.290
407,700
+0.40(+8.18%)
Sep 17, 2020
5.250
5.340
4.810
4.890
308,752
-0.19(-3.74%)
Sep 16, 2020
4.800
5.440
4.710
5.080
687,134
+0.49(+10.68%)
Sep 15, 2020
4.400
4.790
4.393
4.590
330,953
+0.17(+3.85%)
Sep 14, 2020
4.230
4.540
4.230
4.420
234,754
+0.24(+5.74%)
Sep 11, 2020
4.250
4.320
4.121
4.180
143,100
-0.04(-0.95%)
Sep 10, 2020
4.210
4.340
4.200
4.220
168,440
-0.03(-0.71%)
Sep 09, 2020
4.470
4.470
4.200
4.250
211,803
-0.10(-2.30%)
Sep 08, 2020
4.500
4.670
4.340
4.350
228,476
-0.22(-4.81%)
Sep 04, 2020
4.740
4.761
4.440
4.570
310,400
-0.14(-2.97%)
Sep 03, 2020
4.870
4.940
4.610
4.710
414,983
-0.16(-3.29%)
Sep 02, 2020
4.470
5.070
4.440
4.870
584,165
+0.34(+7.51%)
Sep 01, 2020
4.850
4.870
4.250
4.530
947,558
-0.43(-8.67%)
Aug 31, 2020
4.370
5.160
4.270
4.960
1,926,353
+0.77(+18.38%)
Aug 28, 2020
4.050
4.470
3.960
4.190
1,001,300
+0.24(+6.08%)
Aug 27, 2020
3.990
4.030
3.720
3.950
412,534
-0.02(-0.50%)
Aug 26, 2020
4.040
4.080
3.940
3.970
100,307
-0.05(-1.24%)
Aug 25, 2020
4.090
4.120
3.890
4.020
98,887
-0.04(-0.99%)
Aug 24, 2020
4.000
4.150
3.936
4.060
296,605
+0.08(+2.01%)
Aug 21, 2020
4.110
4.190
3.870
3.980
316,400
-0.12(-2.93%)
Aug 20, 2020
3.960
4.140
3.910
4.100
270,442
+0.13(+3.40%)
Aug 19, 2020
3.980
4.080
3.950
3.965
157,456
+0.01(+0.38%)
Aug 18, 2020
4.060
4.070
3.910
3.950
189,661
-0.09(-2.23%)
Aug 17, 2020
4.080
4.110
3.950
4.040
115,863
+0.00(+0.00%)
Aug 14, 2020
3.970
4.100
3.920
4.040
144,600
+0.06(+1.51%)
Aug 13, 2020
4.020
4.120
3.940
3.980
187,789
-0.06(-1.49%)
Aug 12, 2020
4.020
4.090
3.970
4.040
152,849
+0.08(+2.02%)
Aug 11, 2020
4.020
4.160
3.910
3.960
198,020
-0.09(-2.22%)
Aug 10, 2020
4.230
4.260
3.970
4.050
224,957
-0.14(-3.34%)
Aug 07, 2020
4.030
4.340
4.030
4.190
452,200
+0.20(+5.01%)
Aug 06, 2020
3.880
4.350
3.840
3.990
653,072
+0.24(+6.40%)
Aug 05, 2020
3.560
3.820
3.530
3.750
335,101
+0.17(+4.75%)
Aug 04, 2020
3.490
3.660
3.420
3.580
167,043
+0.07(+1.99%)
Aug 03, 2020
3.360
3.630
3.290
3.510
192,987
+0.22(+6.69%)
Jul 31, 2020
3.380
3.410
3.200
3.290
303,800
-0.07(-2.08%)
Jul 30, 2020
3.360
3.405
3.260
3.360
313,925
+0.02(+0.60%)
Jul 29, 2020
3.590
3.710
3.320
3.340
395,137
-0.16(-4.57%)
Jul 28, 2020
3.760
3.810
3.490
3.500
383,220
-0.29(-7.65%)
Jul 27, 2020
3.840
3.940
3.780
3.790
146,716
-0.09(-2.32%)
Jul 24, 2020
4.010
4.030
3.856
3.880
115,300
-0.15(-3.72%)
Jul 23, 2020
4.050
4.098
3.970
4.030
157,274
-0.02(-0.49%)
Jul 22, 2020
4.080
4.120
3.930
4.050
168,575
-0.03(-0.74%)
Jul 21, 2020
4.080
4.130
4.010
4.080
115,880
+0.06(+1.49%)
Jul 20, 2020
4.200
4.260
4.000
4.020
195,892
-0.14(-3.37%)
Jul 17, 2020
4.170
4.280
4.070
4.160
335,200
-0.01(-0.24%)
Jul 16, 2020
4.150
4.180
4.010
4.170
260,050
-0.02(-0.48%)
Jul 15, 2020
4.100
4.300
4.050
4.190
274,831
+0.08(+1.95%)
Jul 14, 2020
3.930
4.120
3.820
4.110
204,920
+0.26(+6.75%)
Jul 13, 2020
3.950
4.140
3.850
3.850
237,456
-0.04(-1.03%)
Jul 10, 2020
3.980
4.070
3.869
3.890
189,200
-0.09(-2.26%)
Jul 09, 2020
4.180
4.270
3.860
3.980
214,288
-0.11(-2.69%)
Jul 08, 2020
3.800
4.100
3.780
4.090
212,450
+0.22(+5.68%)
Jul 07, 2020
4.080
4.100
3.860
3.870
235,930
-0.17(-4.21%)
Jul 06, 2020
4.270
4.290
3.960
4.040
280,028
-0.13(-3.12%)
Jul 02, 2020
4.590
4.590
4.115
4.170
381,800
-0.35(-7.74%)
Jul 01, 2020
4.610
4.640
4.220
4.520
427,719
+0.03(+0.67%)
Jun 30, 2020
4.280
4.630
4.220
4.490
503,447
+0.23(+5.40%)
Jun 29, 2020
4.160
4.300
3.870
4.260
621,909
+0.13(+3.15%)
Jun 26, 2020
4.270
5.434
4.055
4.130
4,074,700
-0.10(-2.36%)
Jun 25, 2020
4.280
4.410
4.180
4.230
254,675
-0.05(-1.17%)
Jun 24, 2020
4.430
4.460
4.140
4.280
167,151
-0.18(-4.04%)
Jun 23, 2020
4.320
4.550
4.280
4.460
252,122
+0.20(+4.69%)
Jun 22, 2020
4.290
4.510
4.140
4.260
265,537
-0.09(-2.07%)
Jun 19, 2020
4.320
4.530
4.260
4.350
267,400
+0.08(+1.87%)
Jun 18, 2020
4.360
4.500
4.130
4.270
330,778
-0.09(-2.06%)
Jun 17, 2020
4.460
4.490
4.320
4.360
200,799
-0.09(-2.02%)
Jun 16, 2020
4.630
4.736
4.270
4.450
200,764
-0.03(-0.67%)
Jun 15, 2020
4.350
4.620
4.220
4.480
200,545
+0.14(+3.23%)
Jun 12, 2020
4.650
4.850
4.290
4.340
283,100
-0.10(-2.25%)
Jun 11, 2020
5.080
5.140
4.330
4.440
357,389
-0.78(-14.94%)
Jun 10, 2020
4.840
5.330
4.810
5.220
361,268
+0.37(+7.63%)
Jun 09, 2020
4.800
5.000
4.750
4.850
734,405
-0.13(-2.61%)
Jun 08, 2020
4.840
5.070
4.750
4.980
389,840
+0.28(+5.96%)
Jun 05, 2020
4.910
5.010
4.680
4.700
491,700
-0.07(-1.47%)
Jun 04, 2020
4.840
5.055
4.740
4.770
456,648
-0.16(-3.25%)
Jun 03, 2020
4.880
5.140
4.800
4.930
475,279
+0.12(+2.49%)
Jun 02, 2020
4.780
5.070
4.690
4.810
956,783
+0.07(+1.48%)
Jun 01, 2020
4.270
4.920
4.220
4.740
727,213
+0.45(+10.49%)
May 29, 2020
4.400
4.532
4.210
4.290
406,400
-0.11(-2.50%)
May 28, 2020
4.600
4.670
4.310
4.400
2,560,881
-0.15(-3.30%)
May 27, 2020
4.920
4.960
4.490
4.550
344,308
-0.22(-4.61%)
May 26, 2020
4.990
5.240
4.760
4.770
448,127
-0.35(-6.84%)
May 22, 2020
4.580
5.210
4.550
5.120
611,300
+0.59(+13.02%)
May 21, 2020
4.480
4.710
4.200
4.530
417,592
+0.13(+2.95%)
May 20, 2020
5.000
5.140
4.270
4.400
1,138,284
-0.15(-3.30%)
May 19, 2020
4.970
5.050
4.550
4.550
135,472
-0.46(-9.18%)
May 18, 2020
5.000
5.255
4.990
5.010
215,272
+0.19(+3.94%)
May 15, 2020
4.680
5.100
4.600
4.820
218,100
+0.13(+2.77%)
May 14, 2020
4.710
4.850
4.600
4.690
177,219
-0.17(-3.50%)
May 13, 2020
5.260
5.260
4.610
4.860
592,181
-0.44(-8.30%)
May 12, 2020
4.940
5.390
4.860
5.300
257,122
+0.40(+8.16%)
May 11, 2020
4.910
4.973
4.610
4.900
665,648
-0.14(-2.78%)
May 08, 2020
4.500
5.150
4.380
5.040
288,900
+0.51(+11.26%)
May 07, 2020
4.900
4.900
4.510
4.530
127,406
-0.26(-5.43%)
May 06, 2020
4.740
4.910
4.700
4.790
93,508
+0.01(+0.21%)
May 05, 2020
5.230
5.290
4.700
4.780
142,914
-0.46(-8.78%)
May 04, 2020
4.830
5.270
4.620
5.240
182,214
+0.39(+8.04%)
May 01, 2020
4.850
4.990
4.500
4.850
157,700
-0.17(-3.39%)
Apr 30, 2020
5.160
5.365
4.870
5.020
188,816
-0.13(-2.52%)
Apr 29, 2020
4.890
5.340
4.640
5.150
295,317
+0.47(+10.04%)
Apr 28, 2020
4.270
4.740
4.245
4.680
170,860
+0.53(+12.77%)
Apr 27, 2020
4.000
4.267
3.940
4.150
270,396
+0.16(+4.01%)
Apr 24, 2020
3.660
4.020
3.550
3.990
173,500
+0.36(+9.92%)
Apr 23, 2020
3.750
3.930
3.580
3.630
228,687
-0.08(-2.16%)
Apr 22, 2020
3.900
3.930
3.680
3.710
167,824
-0.08(-2.11%)
Apr 21, 2020
3.940
4.040
3.750
3.790
186,198
-0.26(-6.42%)
Apr 20, 2020
4.270
4.270
4.010
4.050
149,099
-0.25(-5.81%)
Apr 17, 2020
4.510
4.510
4.195
4.300
147,900
-0.08(-1.83%)
Apr 16, 2020
4.270
4.670
4.245
4.380
208,130
+0.14(+3.30%)
Apr 15, 2020
3.960
4.420
3.713
4.240
265,443
+0.19(+4.69%)
Apr 14, 2020
4.340
4.390
3.950
4.050
158,567
-0.18(-4.26%)
Apr 13, 2020
4.190
4.260
3.950
4.230
158,252
+0.09(+2.17%)
Apr 09, 2020
4.170
4.290
3.850
4.140
296,500
+0.16(+4.02%)
Apr 08, 2020
4.090
4.330
3.900
3.980
392,401
+0.00(+0.00%)
Apr 07, 2020
4.290
4.310
3.950
3.980
292,543
-0.09(-2.21%)
Apr 06, 2020
3.620
4.120
3.595
4.070
296,718
+0.62(+17.97%)
Apr 03, 2020
3.800
3.850
3.430
3.450
161,600
-0.39(-10.16%)
Apr 02, 2020
3.540
3.850
3.500
3.840
232,543
+0.34(+9.71%)
Apr 01, 2020
3.980
3.980
3.350
3.500
178,833
-0.50(-12.50%)
Mar 31, 2020
3.960
4.050
3.660
4.000
350,345
+0.09(+2.30%)
Mar 30, 2020
4.130
4.130
3.820
3.910
144,150
-0.17(-4.17%)
Mar 27, 2020
4.330
4.430
4.050
4.080
242,400
-0.42(-9.33%)
Mar 26, 2020
3.750
4.630
3.750
4.500
307,333
+0.77(+20.48%)
Mar 25, 2020
4.200
4.440
3.650
3.735
289,335
-0.44(-10.65%)
Mar 24, 2020
3.510
4.370
3.500
4.180
275,411
+0.92(+28.22%)
Mar 23, 2020
3.760
4.060
3.110
3.260
259,272
-0.39(-10.68%)
Mar 20, 2020
4.980
5.126
3.460
3.650
314,200
-0.86(-19.07%)
Mar 19, 2020
3.330
5.540
3.300
4.510
450,904
+1.12(+33.04%)
Mar 18, 2020
4.260
4.260
3.250
3.390
242,439
-0.95(-21.89%)
Mar 17, 2020
5.890
5.900
3.760
4.340
641,999
-1.67(-27.79%)
Mar 16, 2020
6.490
6.490
5.850
6.010
162,317
-0.88(-12.77%)
Mar 13, 2020
7.390
7.830
6.650
6.890
226,500
-0.29(-4.04%)
Mar 12, 2020
7.720
7.720
6.680
7.180
250,899
-0.91(-11.25%)
Mar 11, 2020
9.250
9.350
7.770
8.090
298,678
-1.30(-13.84%)
Mar 10, 2020
9.490
9.490
8.710
9.390
124,582
+0.21(+2.29%)
Mar 09, 2020
9.670
9.830
8.850
9.180
160,672
-0.96(-9.47%)
Mar 06, 2020
9.950
10.31
9.773
10.14
174,900
+0.10(+1.00%)
Mar 05, 2020
10.45
10.64
9.789
10.04
360,026
-0.53(-5.01%)
Mar 04, 2020
10.78
10.79
10.08
10.57
77,184
-0.21(-1.95%)
Mar 03, 2020
11.10
11.24
10.38
10.78
167,816
-0.23(-2.09%)
Mar 02, 2020
10.66
11.11
10.64
11.01
235,960
+0.14(+1.29%)
Feb 28, 2020
9.719
11.93
9.135
10.87
637,200
+1.21(+12.53%)
Feb 27, 2020
10.00
10.10
9.490
9.660
165,083
-0.43(-4.26%)
Feb 26, 2020
10.48
10.79
9.910
10.09
119,694
-0.29(-2.79%)
Feb 25, 2020
10.24
10.49
10.04
10.38
235,630
+0.13(+1.27%)
Feb 24, 2020
10.04
10.30
9.760
10.25
95,305
-0.01(-0.10%)
Feb 21, 2020
9.470
10.40
9.430
10.26
298,400
+0.82(+8.69%)
Feb 20, 2020
9.380
9.450
9.305
9.440
87,346
+0.04(+0.43%)
Feb 19, 2020
9.490
9.500
9.390
9.400
120,823
-0.05(-0.53%)
Feb 18, 2020
9.380
9.510
9.200
9.450
61,391
+0.02(+0.21%)
Feb 14, 2020
9.280
9.450
9.210
9.430
52,900
+0.15(+1.62%)
Feb 13, 2020
9.210
9.360
9.200
9.280
43,970
-0.12(-1.33%)
Feb 12, 2020
9.350
9.450
9.150
9.405
120,098
+0.18(+2.01%)
Feb 11, 2020
9.360
9.360
9.135
9.220
56,480
-0.06(-0.65%)
Feb 10, 2020
9.260
9.340
9.110
9.280
84,516
+0.00(+0.00%)
Feb 07, 2020
9.470
9.530
9.060
9.280
99,000
-0.27(-2.83%)
Feb 06, 2020
9.730
9.730
9.400
9.550
40,311
-0.13(-1.34%)
Feb 05, 2020
9.470
9.900
9.470
9.680
91,251
+0.28(+2.98%)
Feb 04, 2020
9.100
9.430
9.040
9.400
132,316
+0.46(+5.15%)
Feb 03, 2020
8.820
9.010
8.800
8.940
82,981
+0.21(+2.41%)
Jan 31, 2020
9.090
9.130
8.660
8.730
152,500
-0.36(-3.96%)
Jan 30, 2020
9.080
9.150
9.000
9.090
128,657
-0.01(-0.11%)
Jan 29, 2020
9.280
9.355
9.090
9.100
60,568
-0.14(-1.52%)
Jan 28, 2020
9.390
9.500
9.200
9.240
54,745
-0.06(-0.65%)
Jan 27, 2020
9.370
9.560
9.300
9.300
80,911
-0.20(-2.11%)
Jan 24, 2020
9.700
9.830
9.350
9.500
89,100
-0.16(-1.66%)
Jan 23, 2020
9.860
9.860
9.530
9.660
72,869
-0.22(-2.23%)
Jan 22, 2020
9.740
9.885
9.683
9.880
159,300
+0.09(+0.92%)
Jan 21, 2020
9.810
9.930
9.720
9.790
80,624
-0.05(-0.51%)
Jan 17, 2020
10.38
10.48
9.660
9.840
220,600
-0.43(-4.19%)
Jan 16, 2020
10.46
10.47
10.10
10.27
169,411
-0.11(-1.06%)
Jan 15, 2020
10.25
10.53
10.23
10.38
137,167
+0.12(+1.17%)
Jan 14, 2020
10.33
10.42
10.20
10.26
904,320
-0.15(-1.44%)
Jan 13, 2020
9.970
10.68
9.960
10.41
239,000
+0.46(+4.62%)
Jan 10, 2020
9.860
10.01
9.760
9.950
189,000
+0.13(+1.32%)
Jan 09, 2020
9.530
9.940
9.270
9.820
219,365
+0.40(+4.25%)
Jan 08, 2020
9.170
9.520
9.170
9.420
191,782
+0.27(+2.95%)
Jan 07, 2020
8.980
9.220
8.850
9.150
124,929
+0.15(+1.67%)
Jan 06, 2020
8.770
9.040
8.230
9.000
257,776
+0.18(+2.04%)
Jan 03, 2020
8.750
9.057
8.750
8.820
216,100
-0.03(-0.34%)
Jan 02, 2020
8.550
8.860
8.320
8.850
79,851
+0.37(+4.36%)
Dec 31, 2019
8.560
8.810
8.360
8.480
173,500
-0.16(-1.85%)
Dec 30, 2019
8.440
8.760
8.370
8.640
114,698
+0.19(+2.25%)
Dec 27, 2019
8.400
8.450
8.110
8.450
89,400
+0.12(+1.44%)
Dec 26, 2019
8.330
8.490
8.160
8.330
97,623
-0.05(-0.60%)
Dec 24, 2019
8.410
8.500
8.330
8.380
73,200
-0.01(-0.12%)
Dec 23, 2019
8.150
8.564
8.040
8.390
102,792
+0.25(+3.07%)
Dec 20, 2019
8.120
8.240
8.100
8.140
136,500
+0.03(+0.37%)
Dec 19, 2019
7.950
8.140
7.850
8.110
96,247
+0.15(+1.95%)
Dec 18, 2019
8.020
8.055
7.800
7.955
73,808
-0.13(-1.67%)
Dec 17, 2019
7.860
8.210
7.590
8.090
117,622
+0.24(+3.06%)
Dec 16, 2019
8.210
8.265
7.810
7.850
144,297
-0.30(-3.68%)
Dec 13, 2019
8.250
8.525
8.050
8.150
106,200
-0.09(-1.09%)
Dec 12, 2019
8.050
8.440
8.046
8.240
149,670
+0.30(+3.78%)
Dec 11, 2019
7.810
7.950
7.810
7.940
108,374
+0.12(+1.53%)
Dec 10, 2019
7.770
7.920
7.720
7.820
75,786
+0.05(+0.64%)
Dec 09, 2019
7.740
7.920
7.740
7.770
89,853
+0.03(+0.39%)
Dec 06, 2019
7.660
7.770
7.570
7.740
172,100
+0.14(+1.84%)
Dec 05, 2019
7.600
7.700
7.560
7.600
54,343
-0.08(-1.04%)
Dec 04, 2019
7.730
7.740
7.550
7.680
67,480
+0.03(+0.39%)
Dec 03, 2019
7.620
7.820
7.610
7.650
215,844
-0.04(-0.52%)
Dec 02, 2019
7.850
7.890
7.610
7.690
85,224
-0.18(-2.29%)
Nov 29, 2019
7.720
7.910
7.720
7.870
47,800
+0.12(+1.55%)
Nov 27, 2019
7.720
8.010
7.560
7.750
95,000
+0.06(+0.78%)
Nov 26, 2019
8.250
8.678
7.650
7.690
182,376
+0.12(+1.59%)
Nov 25, 2019
7.400
7.720
7.310
7.570
109,026
+0.11(+1.47%)
Nov 22, 2019
7.490
7.500
7.400
7.460
27,900
+0.03(+0.40%)
Nov 21, 2019
7.480
7.480
7.390
7.430
30,121
-0.07(-0.87%)
Nov 20, 2019
7.480
7.610
7.270
7.495
152,395
+0.00(+0.07%)
Nov 19, 2019
7.370
7.700
7.370
7.490
88,449
+0.12(+1.63%)
Nov 18, 2019
7.780
7.830
7.290
7.370
84,532
-0.40(-5.15%)
Nov 15, 2019
7.860
7.930
7.640
7.770
112,000
-0.04(-0.51%)
Nov 14, 2019
8.080
8.160
7.800
7.810
97,003
-0.33(-4.05%)
Nov 13, 2019
7.960
8.410
7.800
8.140
133,674
-0.14(-1.69%)
Nov 12, 2019
8.430
8.450
8.130
8.280
123,696
-0.16(-1.90%)
Nov 11, 2019
8.750
8.750
8.370
8.440
71,654
-0.31(-3.54%)
Nov 08, 2019
8.700
8.950
8.634
8.750
89,700
+0.05(+0.57%)
Nov 07, 2019
8.820
8.910
8.680
8.700
96,163
-0.07(-0.80%)
Nov 06, 2019
8.830
8.910
8.730
8.770
59,277
-0.07(-0.79%)
Nov 05, 2019
8.930
8.980
8.650
8.840
86,708
-0.09(-1.01%)
Nov 04, 2019
8.850
9.220
8.850
8.930
143,478
+0.26(+3.00%)
Nov 01, 2019
8.250
8.700
8.250
8.670
92,800
+0.50(+6.12%)
Oct 31, 2019
8.140
8.245
8.050
8.170
114,607
-0.02(-0.24%)
Oct 30, 2019
8.550
8.550
8.160
8.190
54,669
-0.28(-3.31%)
Oct 29, 2019
8.510
8.599
8.355
8.470
71,561
-0.04(-0.47%)
Oct 28, 2019
8.150
8.740
8.150
8.510
96,597
+0.36(+4.42%)
Oct 25, 2019
7.910
8.220
7.740
8.150
61,100
+0.25(+3.16%)
Oct 24, 2019
7.930
8.000
7.620
7.900
63,647
-0.01(-0.13%)
Oct 23, 2019
7.910
8.000
7.720
7.910
54,724
-0.01(-0.13%)
Oct 22, 2019
8.210
8.270
7.710
7.920
134,871
-0.28(-3.41%)
Oct 21, 2019
8.050
8.280
7.809
8.200
106,327
+0.22(+2.76%)
Oct 18, 2019
7.410
8.000
7.280
7.980
134,700
+0.51(+6.83%)
Oct 17, 2019
7.780
7.890
7.300
7.470
107,387
-0.29(-3.74%)
Oct 16, 2019
7.500
7.960
6.480
7.760
116,941
+0.24(+3.19%)
Oct 15, 2019
6.990
7.530
6.980
7.520
108,411
+0.53(+7.58%)
Oct 14, 2019
6.480
6.990
6.480
6.990
98,763
+0.46(+7.04%)
Oct 11, 2019
6.330
6.710
6.330
6.530
81,300
+0.27(+4.31%)
Oct 10, 2019
6.260
6.310
6.090
6.260
72,811
+0.03(+0.48%)
Oct 09, 2019
6.260
6.320
6.150
6.230
91,995
+0.03(+0.48%)
Oct 08, 2019
6.320
6.320
6.110
6.200
83,607
-0.16(-2.52%)
Oct 07, 2019
6.590
6.590
6.310
6.360
70,188
-0.19(-2.90%)
Oct 04, 2019
6.580
6.670
6.480
6.550
55,400
-0.01(-0.15%)
Oct 03, 2019
6.640
6.770
6.440
6.560
105,037
-0.06(-0.91%)
Oct 02, 2019
6.420
6.690
6.410
6.620
145,423
+0.01(+0.15%)
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
.