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
Paratek Pharma Inc
(NQ:
PRTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2023
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, 2019
4.600
4.600
4.150
4.320
390,236
-0.28(-6.09%)
Sep 27, 2019
4.570
4.750
4.460
4.600
210,900
+0.03(+0.77%)
Sep 26, 2019
4.610
4.690
4.440
4.565
250,190
-0.06(-1.40%)
Sep 25, 2019
4.830
4.900
4.590
4.630
306,889
-0.14(-2.94%)
Sep 24, 2019
4.970
5.020
4.510
4.770
719,184
-0.14(-2.75%)
Sep 23, 2019
4.370
4.930
4.370
4.905
1,008,498
+0.46(+10.22%)
Sep 20, 2019
4.400
4.530
4.330
4.450
507,400
+0.05(+1.14%)
Sep 19, 2019
4.390
4.500
4.330
4.400
212,505
+0.01(+0.23%)
Sep 18, 2019
4.500
4.570
4.255
4.390
379,618
-0.10(-2.23%)
Sep 17, 2019
5.030
5.115
4.480
4.490
488,732
-0.65(-12.65%)
Sep 16, 2019
5.650
5.661
5.050
5.140
414,976
-0.62(-10.76%)
Sep 13, 2019
5.550
5.890
5.400
5.760
973,700
+0.16(+2.86%)
Sep 12, 2019
5.300
5.690
5.090
5.600
1,058,063
+0.25(+4.67%)
Sep 11, 2019
4.950
5.530
4.910
5.350
1,009,709
+0.31(+6.15%)
Sep 10, 2019
4.580
5.130
4.500
5.040
822,464
+0.44(+9.57%)
Sep 09, 2019
3.870
4.650
3.830
4.600
777,733
+0.71(+18.25%)
Sep 06, 2019
3.720
3.920
3.620
3.890
266,900
+0.17(+4.57%)
Sep 05, 2019
3.720
3.800
3.560
3.720
261,589
+0.05(+1.36%)
Sep 04, 2019
3.680
3.750
3.600
3.670
290,533
-0.04(-1.08%)
Sep 03, 2019
3.690
3.750
3.533
3.710
383,103
-0.03(-0.80%)
Aug 30, 2019
3.750
3.800
3.530
3.740
1,022,300
+0.35(+10.32%)
Aug 29, 2019
3.470
3.550
3.360
3.390
232,076
-0.05(-1.45%)
Aug 28, 2019
3.570
3.900
3.400
3.440
421,146
-0.16(-4.44%)
Aug 27, 2019
3.920
3.920
3.530
3.600
318,283
-0.25(-6.49%)
Aug 26, 2019
3.820
3.890
3.770
3.850
304,725
+0.07(+1.85%)
Aug 23, 2019
3.840
3.860
3.680
3.780
279,200
-0.12(-3.08%)
Aug 22, 2019
4.100
4.110
3.810
3.900
308,867
-0.17(-4.18%)
Aug 21, 2019
4.250
4.311
4.020
4.070
302,125
-0.14(-3.33%)
Aug 20, 2019
4.450
4.500
4.200
4.210
304,591
-0.22(-4.97%)
Aug 19, 2019
4.430
4.770
4.380
4.430
533,992
+0.07(+1.61%)
Aug 16, 2019
4.210
4.430
4.199
4.360
294,100
+0.19(+4.56%)
Aug 15, 2019
4.160
4.320
4.093
4.170
321,129
-0.01(-0.24%)
Aug 14, 2019
4.350
4.410
4.080
4.180
511,557
-0.28(-6.28%)
Aug 13, 2019
4.390
4.500
4.260
4.460
207,441
+0.06(+1.36%)
Aug 12, 2019
4.650
4.650
4.320
4.400
319,079
-0.25(-5.38%)
Aug 09, 2019
4.200
4.690
4.190
4.650
644,800
+0.39(+9.15%)
Aug 08, 2019
4.000
4.430
3.870
4.260
1,032,961
+0.09(+2.16%)
Aug 07, 2019
3.200
4.400
3.110
4.170
2,637,102
+1.08(+34.95%)
Aug 06, 2019
3.100
3.230
3.030
3.090
318,533
-0.01(-0.32%)
Aug 05, 2019
2.990
3.150
2.890
3.100
320,789
+0.02(+0.65%)
Aug 02, 2019
3.120
3.120
2.870
3.080
264,000
-0.03(-0.96%)
Aug 01, 2019
3.220
3.320
3.100
3.110
256,529
-0.12(-3.72%)
Jul 31, 2019
3.250
3.390
3.220
3.230
246,517
-0.02(-0.62%)
Jul 30, 2019
3.250
3.370
3.170
3.250
255,429
-0.04(-1.22%)
Jul 29, 2019
3.200
3.310
3.100
3.290
286,703
+0.08(+2.49%)
Jul 26, 2019
3.220
3.300
3.180
3.210
172,500
+0.00(+0.00%)
Jul 25, 2019
3.330
3.345
3.150
3.210
122,285
-0.15(-4.46%)
Jul 24, 2019
3.290
3.360
3.180
3.360
140,086
+0.05(+1.51%)
Jul 23, 2019
3.390
3.500
3.240
3.310
175,628
-0.06(-1.78%)
Jul 22, 2019
3.380
3.460
3.230
3.370
285,153
+0.05(+1.51%)
Jul 19, 2019
3.190
3.330
3.150
3.320
319,700
+0.13(+4.08%)
Jul 18, 2019
3.340
3.360
3.130
3.190
546,003
-0.17(-5.06%)
Jul 17, 2019
3.610
3.670
3.290
3.360
333,665
-0.25(-6.93%)
Jul 16, 2019
3.690
3.710
3.577
3.610
373,172
-0.06(-1.63%)
Jul 15, 2019
3.750
3.840
3.620
3.670
204,948
-0.12(-3.17%)
Jul 12, 2019
3.760
3.900
3.610
3.790
231,400
+0.03(+0.80%)
Jul 11, 2019
3.820
3.850
3.680
3.760
170,158
-0.07(-1.83%)
Jul 10, 2019
3.890
3.920
3.770
3.830
130,771
-0.02(-0.52%)
Jul 09, 2019
3.770
3.900
3.610
3.850
268,711
+0.05(+1.32%)
Jul 08, 2019
3.940
3.940
3.710
3.800
374,309
-0.14(-3.55%)
Jul 05, 2019
3.990
4.040
3.800
3.940
178,400
-0.06(-1.50%)
Jul 03, 2019
4.030
4.090
3.960
4.000
156,700
-0.01(-0.25%)
Jul 02, 2019
4.080
4.097
3.920
4.010
179,243
-0.09(-2.20%)
Jul 01, 2019
4.020
4.150
3.940
4.100
294,247
+0.11(+2.76%)
Jun 28, 2019
3.870
4.010
3.850
3.990
501,700
+0.14(+3.64%)
Jun 27, 2019
3.790
3.880
3.790
3.850
163,778
+0.07(+1.85%)
Jun 26, 2019
3.780
3.890
3.710
3.780
188,877
+0.02(+0.53%)
Jun 25, 2019
3.780
3.870
3.700
3.760
173,673
-0.02(-0.53%)
Jun 24, 2019
3.900
3.900
3.650
3.780
230,583
-0.01(-0.26%)
Jun 21, 2019
3.760
3.810
3.650
3.790
211,600
+0.00(+0.00%)
Jun 20, 2019
3.890
4.040
3.740
3.790
335,149
-0.05(-1.30%)
Jun 19, 2019
3.630
3.850
3.610
3.840
171,370
+0.20(+5.49%)
Jun 18, 2019
3.640
3.700
3.580
3.640
174,778
+0.02(+0.55%)
Jun 17, 2019
3.490
3.680
3.460
3.620
253,607
+0.15(+4.32%)
Jun 14, 2019
3.680
3.680
3.410
3.470
312,200
-0.20(-5.45%)
Jun 13, 2019
3.700
3.700
3.550
3.670
181,309
-0.01(-0.27%)
Jun 12, 2019
3.580
3.780
3.510
3.680
263,731
+0.08(+2.22%)
Jun 11, 2019
3.770
3.880
3.540
3.600
254,752
-0.14(-3.74%)
Jun 10, 2019
3.670
3.770
3.615
3.740
193,902
+0.09(+2.47%)
Jun 07, 2019
3.590
3.710
3.500
3.650
222,000
+0.06(+1.67%)
Jun 06, 2019
3.700
3.710
3.400
3.590
365,160
-0.09(-2.45%)
Jun 05, 2019
3.820
3.880
3.570
3.680
236,571
-0.11(-2.90%)
Jun 04, 2019
3.550
3.790
3.550
3.790
317,975
+0.27(+7.67%)
Jun 03, 2019
3.550
3.650
3.420
3.520
673,182
-0.11(-3.03%)
May 31, 2019
3.800
3.920
3.590
3.630
646,700
-0.27(-6.92%)
May 30, 2019
4.120
4.140
3.750
3.900
461,473
-0.22(-5.34%)
May 29, 2019
4.010
4.180
3.870
4.120
413,073
+0.08(+1.98%)
May 28, 2019
4.190
4.230
4.030
4.040
519,922
-0.14(-3.35%)
May 24, 2019
4.270
4.320
4.107
4.180
207,000
-0.05(-1.18%)
May 23, 2019
4.240
4.330
4.090
4.230
266,710
+0.01(+0.24%)
May 22, 2019
4.360
4.500
4.020
4.220
594,422
-0.17(-3.87%)
May 21, 2019
4.260
4.430
4.140
4.390
344,261
+0.15(+3.54%)
May 20, 2019
4.500
4.600
4.070
4.240
419,699
-0.31(-6.81%)
May 17, 2019
4.450
4.650
4.260
4.550
546,200
+0.03(+0.66%)
May 16, 2019
4.880
4.965
4.470
4.520
420,113
-0.34(-7.00%)
May 15, 2019
4.780
4.900
4.560
4.860
310,330
+0.05(+1.04%)
May 14, 2019
5.030
5.030
4.600
4.810
686,235
-0.16(-3.22%)
May 13, 2019
5.180
5.250
4.950
4.970
312,352
-0.34(-6.40%)
May 10, 2019
5.500
5.580
5.200
5.310
483,500
-0.23(-4.15%)
May 09, 2019
5.300
5.540
5.070
5.540
390,413
+0.43(+8.41%)
May 08, 2019
5.110
5.320
5.080
5.110
260,407
+0.00(+0.00%)
May 07, 2019
5.360
5.400
5.070
5.110
323,010
-0.34(-6.24%)
May 06, 2019
5.220
5.540
5.220
5.450
264,626
+0.09(+1.68%)
May 03, 2019
5.390
5.490
5.330
5.360
184,900
+0.04(+0.75%)
May 02, 2019
5.400
5.470
5.210
5.320
165,143
-0.10(-1.85%)
May 01, 2019
5.520
5.555
5.400
5.420
148,950
-0.09(-1.63%)
Apr 30, 2019
5.640
5.640
5.400
5.510
168,550
-0.10(-1.78%)
Apr 29, 2019
5.560
5.730
5.540
5.610
194,776
+0.07(+1.26%)
Apr 26, 2019
5.410
5.580
5.410
5.540
186,900
+0.13(+2.40%)
Apr 25, 2019
5.570
5.570
5.270
5.410
274,910
-0.18(-3.22%)
Apr 24, 2019
5.700
5.755
5.550
5.590
238,209
-0.11(-1.93%)
Apr 23, 2019
5.450
5.740
5.390
5.700
353,658
+0.27(+4.97%)
Apr 22, 2019
5.560
5.570
5.400
5.430
316,233
-0.14(-2.51%)
Apr 18, 2019
5.640
5.640
5.330
5.570
338,200
+0.00(+0.00%)
Apr 17, 2019
5.960
5.960
5.570
5.570
392,481
-0.36(-6.07%)
Apr 16, 2019
5.940
6.010
5.800
5.930
241,361
+0.01(+0.17%)
Apr 15, 2019
6.310
6.310
5.840
5.920
535,111
-0.40(-6.33%)
Apr 12, 2019
6.200
6.390
6.200
6.320
186,400
+0.14(+2.27%)
Apr 11, 2019
6.140
6.200
6.040
6.180
174,262
+0.04(+0.65%)
Apr 10, 2019
5.920
6.150
5.850
6.140
169,552
+0.21(+3.54%)
Apr 09, 2019
6.180
6.220
5.910
5.930
248,838
-0.28(-4.51%)
Apr 08, 2019
6.250
6.250
6.100
6.210
196,975
-0.07(-1.11%)
Apr 05, 2019
5.990
6.320
5.990
6.280
194,700
+0.30(+5.02%)
Apr 04, 2019
5.920
6.090
5.920
5.980
195,163
+0.08(+1.36%)
Apr 03, 2019
5.740
6.110
5.730
5.900
310,469
+0.18(+3.15%)
Apr 02, 2019
5.650
5.780
5.600
5.720
186,910
+0.07(+1.24%)
Apr 01, 2019
5.400
5.660
5.230
5.650
208,199
+0.29(+5.41%)
Mar 29, 2019
5.440
5.560
5.320
5.360
191,100
-0.03(-0.56%)
Mar 28, 2019
5.380
5.520
5.340
5.390
277,405
+0.01(+0.19%)
Mar 27, 2019
5.510
5.600
5.200
5.380
432,805
-0.15(-2.71%)
Mar 26, 2019
5.750
5.750
5.450
5.530
310,950
-0.18(-3.15%)
Mar 25, 2019
5.810
5.853
5.350
5.710
403,255
-0.06(-1.04%)
Mar 22, 2019
6.230
6.260
5.760
5.770
442,600
-0.51(-8.12%)
Mar 21, 2019
6.200
6.370
6.190
6.280
173,803
+0.04(+0.64%)
Mar 20, 2019
6.230
6.290
5.940
6.240
208,742
+0.02(+0.32%)
Mar 19, 2019
6.250
6.410
6.140
6.220
192,136
-0.03(-0.48%)
Mar 18, 2019
6.100
6.460
5.721
6.250
470,090
-0.15(-2.34%)
Mar 15, 2019
6.470
6.470
6.230
6.400
443,600
-0.06(-0.93%)
Mar 14, 2019
6.450
6.610
6.420
6.460
308,248
+0.00(+0.00%)
Mar 13, 2019
6.320
6.480
6.320
6.460
210,403
+0.14(+2.22%)
Mar 12, 2019
6.170
6.450
6.080
6.320
188,610
+0.16(+2.60%)
Mar 11, 2019
5.860
6.210
5.840
6.160
205,689
+0.32(+5.48%)
Mar 08, 2019
6.120
6.120
5.780
5.840
260,400
-0.34(-5.50%)
Mar 07, 2019
6.260
6.260
5.940
6.180
264,839
-0.02(-0.32%)
Mar 06, 2019
6.620
6.620
6.160
6.200
341,522
-0.43(-6.49%)
Mar 05, 2019
6.810
6.913
6.520
6.630
195,438
-0.16(-2.36%)
Mar 04, 2019
6.630
6.990
6.630
6.790
274,043
+0.19(+2.88%)
Mar 01, 2019
6.520
6.650
6.345
6.600
405,900
+0.12(+1.85%)
Feb 28, 2019
7.050
7.160
6.140
6.480
1,183,598
-0.72(-10.00%)
Feb 27, 2019
7.230
7.340
7.080
7.200
354,865
-0.03(-0.41%)
Feb 26, 2019
7.220
7.310
7.130
7.230
193,801
+0.00(+0.00%)
Feb 25, 2019
7.250
7.390
7.186
7.230
319,217
+0.07(+0.98%)
Feb 22, 2019
7.000
7.200
6.970
7.160
177,900
+0.19(+2.73%)
Feb 21, 2019
7.110
7.150
6.950
6.970
224,962
-0.17(-2.38%)
Feb 20, 2019
7.230
7.294
7.020
7.140
146,015
-0.08(-1.11%)
Feb 19, 2019
7.270
7.380
7.160
7.220
199,651
-0.01(-0.14%)
Feb 15, 2019
7.230
7.345
7.081
7.230
278,100
+0.05(+0.70%)
Feb 14, 2019
7.200
7.319
7.100
7.180
129,445
-0.06(-0.83%)
Feb 13, 2019
7.060
7.330
7.030
7.240
295,380
+0.15(+2.12%)
Feb 12, 2019
7.020
7.120
6.980
7.090
213,412
+0.07(+1.00%)
Feb 11, 2019
6.740
7.030
6.680
7.020
223,752
+0.34(+5.09%)
Feb 08, 2019
6.700
6.780
6.560
6.680
310,500
-0.04(-0.60%)
Feb 07, 2019
7.140
7.140
6.650
6.720
461,255
-0.19(-2.75%)
Feb 06, 2019
6.730
7.050
6.650
6.910
407,179
+0.18(+2.67%)
Feb 05, 2019
6.900
6.950
6.620
6.730
298,709
-0.19(-2.75%)
Feb 04, 2019
6.690
6.950
6.645
6.920
259,066
+0.21(+3.13%)
Feb 01, 2019
6.770
6.820
6.650
6.710
199,700
-0.04(-0.52%)
Jan 31, 2019
6.680
6.860
6.610
6.745
214,938
+0.12(+1.73%)
Jan 30, 2019
6.550
6.740
6.470
6.630
355,164
+0.13(+2.00%)
Jan 29, 2019
6.430
6.570
6.350
6.500
229,806
+0.11(+1.72%)
Jan 28, 2019
6.790
6.835
6.330
6.390
290,811
-0.49(-7.12%)
Jan 25, 2019
6.670
6.890
6.540
6.880
286,300
+0.23(+3.46%)
Jan 24, 2019
6.550
6.710
6.500
6.650
216,987
+0.10(+1.53%)
Jan 23, 2019
6.550
6.700
6.400
6.550
164,969
+0.02(+0.31%)
Jan 22, 2019
6.730
6.754
6.410
6.530
353,804
-0.19(-2.83%)
Jan 18, 2019
6.510
6.810
6.470
6.720
349,800
+0.21(+3.23%)
Jan 17, 2019
6.630
6.660
6.460
6.510
319,896
-0.10(-1.51%)
Jan 16, 2019
6.640
6.695
6.390
6.610
575,655
+0.24(+3.77%)
Jan 15, 2019
6.320
6.450
6.270
6.370
246,081
+0.06(+0.95%)
Jan 14, 2019
6.200
6.410
6.112
6.310
280,485
+0.07(+1.12%)
Jan 11, 2019
6.100
6.290
6.030
6.240
233,300
+0.11(+1.79%)
Jan 10, 2019
6.100
6.180
6.000
6.130
160,425
+0.01(+0.16%)
Jan 09, 2019
6.040
6.260
5.920
6.120
298,772
+0.08(+1.32%)
Jan 08, 2019
5.970
6.172
5.846
6.040
451,378
+0.12(+2.03%)
Jan 07, 2019
5.690
5.990
5.690
5.920
497,577
+0.30(+5.34%)
Jan 04, 2019
5.680
5.800
5.570
5.620
420,800
+0.02(+0.36%)
Jan 03, 2019
5.550
5.990
5.520
5.600
482,276
+0.03(+0.54%)
Jan 02, 2019
5.110
5.750
5.110
5.570
608,120
+0.44(+8.58%)
Dec 31, 2018
5.230
5.230
4.950
5.130
551,600
-0.05(-0.97%)
Dec 28, 2018
5.260
5.410
4.920
5.180
525,900
-0.10(-1.89%)
Dec 27, 2018
4.730
5.470
4.570
5.280
923,616
+0.46(+9.54%)
Dec 26, 2018
4.850
4.890
4.500
4.820
803,617
+0.02(+0.42%)
Dec 24, 2018
4.900
4.970
4.720
4.800
487,900
-0.07(-1.44%)
Dec 21, 2018
5.370
5.370
4.815
4.870
1,160,400
-0.48(-8.97%)
Dec 20, 2018
5.750
5.960
5.320
5.350
730,362
-0.41(-7.12%)
Dec 19, 2018
5.820
5.940
5.630
5.760
432,617
-0.08(-1.37%)
Dec 18, 2018
6.060
6.080
5.710
5.840
391,501
+0.03(+0.52%)
Dec 17, 2018
5.990
6.280
5.750
5.810
350,141
-0.20(-3.33%)
Dec 14, 2018
6.230
6.230
5.940
6.010
635,400
-0.25(-3.99%)
Dec 13, 2018
6.560
6.640
6.220
6.260
443,234
-0.30(-4.57%)
Dec 12, 2018
6.980
7.190
6.520
6.560
359,547
-0.33(-4.79%)
Dec 11, 2018
6.970
7.060
6.770
6.890
168,545
+0.01(+0.15%)
Dec 10, 2018
6.860
6.990
6.680
6.880
179,727
+0.01(+0.15%)
Dec 07, 2018
7.140
7.250
6.860
6.870
265,600
-0.27(-3.78%)
Dec 06, 2018
7.180
7.300
7.020
7.140
343,699
-0.03(-0.42%)
Dec 04, 2018
7.480
7.590
7.160
7.170
359,700
-0.28(-3.76%)
Dec 03, 2018
7.650
7.650
7.350
7.450
200,130
-0.12(-1.59%)
Nov 30, 2018
7.380
7.630
7.285
7.570
274,900
+0.23(+3.13%)
Nov 29, 2018
7.400
7.540
7.274
7.340
181,636
-0.12(-1.61%)
Nov 28, 2018
7.100
7.550
6.950
7.460
376,804
+0.39(+5.52%)
Nov 27, 2018
7.190
7.270
7.060
7.070
186,879
-0.25(-3.42%)
Nov 26, 2018
7.330
7.400
7.115
7.320
240,884
+0.10(+1.39%)
Nov 23, 2018
7.220
7.610
7.080
7.220
204,900
-0.10(-1.37%)
Nov 21, 2018
7.320
7.320
7.320
0
+0.05(+0.69%)
Nov 20, 2018
7.250
7.340
7.100
7.270
348,045
+0.01(+0.14%)
Nov 19, 2018
7.300
7.350
7.054
7.260
273,215
-0.10(-1.36%)
Nov 16, 2018
7.290
7.460
7.160
7.360
279,500
+0.01(+0.14%)
Nov 15, 2018
7.180
7.390
7.050
7.350
380,078
+0.17(+2.37%)
Nov 14, 2018
6.940
7.290
6.920
7.180
492,917
+0.33(+4.82%)
Nov 13, 2018
7.420
7.500
6.795
6.850
720,457
-0.54(-7.37%)
Nov 12, 2018
7.450
7.530
7.100
7.395
479,331
-0.06(-0.74%)
Nov 09, 2018
7.690
7.710
6.970
7.450
723,500
-0.33(-4.24%)
Nov 08, 2018
7.780
8.000
7.500
7.780
585,376
+0.04(+0.58%)
Nov 07, 2018
6.820
7.900
6.270
7.735
1,835,456
+0.75(+10.82%)
Nov 06, 2018
7.000
7.105
6.650
6.980
992,560
+0.01(+0.14%)
Nov 05, 2018
7.470
7.516
6.870
6.970
977,660
-0.52(-6.94%)
Nov 02, 2018
7.600
7.650
7.250
7.490
485,400
+0.00(+0.00%)
Nov 01, 2018
7.460
7.630
7.390
7.490
700,326
+0.04(+0.54%)
Oct 31, 2018
7.610
7.790
7.250
7.450
949,787
-0.15(-1.97%)
Oct 30, 2018
7.660
7.850
7.220
7.600
697,719
-0.10(-1.30%)
Oct 29, 2018
7.910
8.080
7.540
7.700
610,677
-0.14(-1.79%)
Oct 26, 2018
7.960
8.070
7.770
7.840
601,200
-0.21(-2.61%)
Oct 25, 2018
7.850
8.180
7.710
8.050
862,756
+0.35(+4.55%)
Oct 24, 2018
8.530
8.550
7.640
7.700
1,170,190
-0.77(-9.09%)
Oct 23, 2018
8.850
8.900
8.430
8.470
958,742
-0.52(-5.78%)
Oct 22, 2018
9.310
9.390
8.834
8.990
564,112
-0.35(-3.75%)
Oct 19, 2018
9.380
9.820
9.200
9.340
508,500
-0.04(-0.43%)
Oct 18, 2018
9.590
9.770
9.320
9.380
355,528
-0.33(-3.40%)
Oct 17, 2018
9.570
9.830
9.400
9.710
578,346
+0.06(+0.62%)
Oct 16, 2018
9.000
9.810
8.940
9.650
548,217
+0.64(+7.10%)
Oct 15, 2018
9.370
9.600
8.910
9.010
680,369
-0.31(-3.33%)
Oct 12, 2018
9.080
9.390
8.985
9.320
781,400
+0.41(+4.60%)
Oct 11, 2018
9.220
9.440
8.690
8.910
1,675,995
-0.38(-4.09%)
Oct 10, 2018
9.720
9.800
9.150
9.290
1,383,697
-0.46(-4.72%)
Oct 09, 2018
10.16
10.56
9.650
9.750
1,048,593
-0.56(-5.43%)
Oct 08, 2018
11.48
11.57
10.30
10.31
1,389,895
-1.29(-11.12%)
Oct 05, 2018
11.75
12.20
11.18
11.60
2,748,400
+0.27(+2.38%)
Oct 04, 2018
10.27
12.00
10.23
11.33
5,266,620
+1.29(+12.85%)
Oct 03, 2018
9.510
10.26
9.090
10.04
4,558,845
+0.80(+8.66%)
Oct 02, 2018
9.770
9.990
9.050
9.240
1,635,350
-0.49(-5.04%)
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
.