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
)
2.230
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, 2020
5.500
5.570
5.320
5.410
418,260
-0.08(-1.46%)
Sep 29, 2020
5.540
5.680
5.435
5.490
364,667
-0.08(-1.44%)
Sep 28, 2020
5.850
5.890
5.440
5.570
566,249
-0.14(-2.45%)
Sep 25, 2020
5.580
5.815
5.571
5.710
277,900
+0.13(+2.33%)
Sep 24, 2020
5.730
5.900
5.540
5.580
524,503
-0.17(-2.96%)
Sep 23, 2020
6.200
6.210
5.660
5.750
826,713
-0.49(-7.85%)
Sep 22, 2020
6.390
6.420
6.060
6.240
562,307
-0.13(-2.04%)
Sep 21, 2020
6.540
6.590
6.100
6.370
775,908
-0.32(-4.78%)
Sep 18, 2020
6.530
6.720
6.210
6.690
1,557,400
+0.16(+2.45%)
Sep 17, 2020
5.750
6.720
5.720
6.530
2,100,859
+0.70(+12.01%)
Sep 16, 2020
5.900
6.010
5.690
5.830
679,090
+0.00(+0.00%)
Sep 15, 2020
5.890
6.130
5.760
5.830
924,590
-0.05(-0.85%)
Sep 14, 2020
5.730
6.070
5.560
5.880
1,214,020
+0.19(+3.34%)
Sep 11, 2020
5.750
6.230
5.410
5.690
2,916,600
+0.06(+1.07%)
Sep 10, 2020
4.890
5.780
4.880
5.630
3,511,316
+0.84(+17.54%)
Sep 09, 2020
4.280
4.900
4.230
4.790
1,682,976
+0.60(+14.32%)
Sep 08, 2020
4.300
4.350
4.180
4.190
198,531
-0.16(-3.68%)
Sep 04, 2020
4.430
4.430
4.140
4.350
489,600
-0.05(-1.14%)
Sep 03, 2020
4.600
4.670
4.390
4.400
228,333
-0.21(-4.56%)
Sep 02, 2020
4.600
4.650
4.430
4.610
531,826
-0.04(-0.86%)
Sep 01, 2020
4.650
4.700
4.510
4.650
279,639
+0.05(+1.09%)
Aug 31, 2020
4.650
4.680
4.540
4.600
256,321
-0.09(-1.92%)
Aug 28, 2020
4.710
4.890
4.660
4.690
198,100
-0.01(-0.21%)
Aug 27, 2020
4.760
4.760
4.550
4.700
334,486
-0.03(-0.63%)
Aug 26, 2020
4.680
4.750
4.590
4.730
296,371
+0.01(+0.21%)
Aug 25, 2020
4.690
4.740
4.620
4.720
178,656
+0.03(+0.64%)
Aug 24, 2020
4.750
4.760
4.542
4.690
388,905
-0.09(-1.88%)
Aug 21, 2020
4.670
4.780
4.640
4.780
305,200
+0.10(+2.14%)
Aug 20, 2020
4.500
4.740
4.470
4.680
385,706
+0.14(+3.08%)
Aug 19, 2020
4.430
4.570
4.400
4.540
406,661
+0.09(+2.02%)
Aug 18, 2020
4.380
4.510
4.310
4.450
313,024
+0.16(+3.73%)
Aug 17, 2020
4.340
4.440
4.250
4.290
247,077
-0.01(-0.23%)
Aug 14, 2020
4.230
4.360
4.190
4.300
313,300
+0.07(+1.65%)
Aug 13, 2020
4.280
4.460
4.200
4.230
303,775
-0.07(-1.63%)
Aug 12, 2020
4.460
4.480
4.110
4.300
692,813
-0.07(-1.60%)
Aug 11, 2020
4.500
4.539
4.330
4.370
492,662
-0.14(-3.10%)
Aug 10, 2020
4.460
4.710
4.400
4.510
534,492
-0.07(-1.53%)
Aug 07, 2020
4.490
4.590
4.400
4.580
375,300
+0.10(+2.23%)
Aug 06, 2020
4.520
4.640
4.450
4.480
293,519
-0.03(-0.67%)
Aug 05, 2020
4.520
4.520
4.370
4.510
224,526
+0.00(+0.00%)
Aug 04, 2020
4.490
4.560
4.350
4.510
244,577
+0.10(+2.27%)
Aug 03, 2020
4.360
4.500
4.360
4.410
270,033
+0.04(+0.92%)
Jul 31, 2020
4.450
4.500
4.210
4.370
829,300
-0.09(-2.02%)
Jul 30, 2020
4.690
4.790
4.430
4.460
672,439
-0.34(-7.08%)
Jul 29, 2020
4.550
6.410
4.450
4.800
4,346,266
+0.26(+5.73%)
Jul 28, 2020
4.540
4.600
4.470
4.540
182,101
-0.04(-0.87%)
Jul 27, 2020
4.670
4.830
4.400
4.580
443,392
-0.10(-2.14%)
Jul 24, 2020
4.890
4.890
4.610
4.680
230,400
-0.19(-3.90%)
Jul 23, 2020
4.660
4.935
4.600
4.870
521,246
+0.19(+4.06%)
Jul 22, 2020
4.720
4.720
4.560
4.680
187,841
-0.06(-1.27%)
Jul 21, 2020
4.810
4.868
4.650
4.740
301,021
-0.06(-1.25%)
Jul 20, 2020
4.990
4.990
4.705
4.800
272,976
-0.06(-1.23%)
Jul 17, 2020
4.530
4.900
4.470
4.860
526,700
+0.35(+7.76%)
Jul 16, 2020
4.700
4.810
4.460
4.510
536,891
-0.19(-4.04%)
Jul 15, 2020
4.780
4.910
4.580
4.700
498,718
-0.02(-0.42%)
Jul 14, 2020
4.710
4.780
4.520
4.720
514,502
+0.06(+1.29%)
Jul 13, 2020
5.310
5.360
4.590
4.660
722,208
-0.56(-10.73%)
Jul 10, 2020
5.370
5.400
5.130
5.220
338,700
-0.15(-2.79%)
Jul 09, 2020
5.600
5.678
5.120
5.370
865,167
-0.15(-2.72%)
Jul 08, 2020
5.180
5.720
5.130
5.520
1,048,894
+0.34(+6.56%)
Jul 07, 2020
5.250
5.330
5.140
5.180
248,215
-0.07(-1.33%)
Jul 06, 2020
5.230
5.290
5.140
5.250
253,442
+0.10(+1.94%)
Jul 02, 2020
5.170
5.350
5.010
5.150
483,700
+0.04(+0.78%)
Jul 01, 2020
5.260
5.350
5.010
5.110
476,643
-0.11(-2.11%)
Jun 30, 2020
5.120
5.390
5.080
5.220
704,418
+0.11(+2.15%)
Jun 29, 2020
4.700
5.110
4.450
5.110
497,489
+0.37(+7.81%)
Jun 26, 2020
4.830
4.920
4.650
4.740
1,615,900
-0.12(-2.47%)
Jun 25, 2020
4.790
5.010
4.710
4.860
1,166,622
+0.05(+1.04%)
Jun 24, 2020
4.810
4.870
4.650
4.810
292,335
-0.02(-0.41%)
Jun 23, 2020
4.930
4.970
4.820
4.830
304,038
-0.09(-1.83%)
Jun 22, 2020
4.800
4.990
4.700
4.920
500,190
+0.07(+1.44%)
Jun 19, 2020
4.700
5.000
4.690
4.850
585,500
+0.18(+3.85%)
Jun 18, 2020
4.550
4.740
4.520
4.670
380,082
+0.09(+1.97%)
Jun 17, 2020
4.730
4.800
4.580
4.580
220,080
-0.12(-2.55%)
Jun 16, 2020
4.670
4.780
4.610
4.700
540,056
+0.15(+3.30%)
Jun 15, 2020
4.300
4.580
4.210
4.550
327,100
+0.20(+4.60%)
Jun 12, 2020
4.500
4.630
4.315
4.350
402,600
-0.02(-0.34%)
Jun 11, 2020
4.570
4.710
4.340
4.365
728,113
-0.35(-7.52%)
Jun 10, 2020
5.100
5.190
4.620
4.720
732,429
-0.33(-6.53%)
Jun 09, 2020
5.020
5.070
4.860
5.050
361,879
+0.05(+1.00%)
Jun 08, 2020
5.000
5.140
4.850
5.000
871,036
+0.09(+1.83%)
Jun 05, 2020
4.850
5.040
4.730
4.910
1,291,500
+0.24(+5.14%)
Jun 04, 2020
4.600
4.850
4.570
4.670
507,522
+0.11(+2.41%)
Jun 03, 2020
4.580
4.690
4.510
4.560
257,420
-0.02(-0.44%)
Jun 02, 2020
4.580
4.740
4.440
4.580
283,798
+0.00(+0.00%)
Jun 01, 2020
4.340
4.625
4.270
4.580
428,599
+0.14(+3.15%)
May 29, 2020
4.300
4.490
4.240
4.440
236,200
+0.14(+3.26%)
May 28, 2020
4.430
4.650
4.280
4.300
387,271
-0.10(-2.27%)
May 27, 2020
4.410
4.460
4.240
4.400
468,678
+0.00(+0.00%)
May 26, 2020
4.640
4.700
4.380
4.400
438,303
-0.17(-3.72%)
May 22, 2020
4.430
4.700
4.430
4.570
597,000
+0.18(+4.10%)
May 21, 2020
4.290
4.480
4.280
4.390
341,324
+0.06(+1.39%)
May 20, 2020
4.280
4.360
4.210
4.330
380,482
+0.11(+2.61%)
May 19, 2020
4.310
4.350
4.200
4.220
317,512
-0.10(-2.31%)
May 18, 2020
4.470
4.510
4.276
4.320
425,773
+0.01(+0.23%)
May 15, 2020
4.240
4.412
4.210
4.310
429,700
+0.02(+0.47%)
May 14, 2020
4.200
4.340
4.030
4.290
404,559
+0.05(+1.18%)
May 13, 2020
4.500
4.550
4.090
4.240
924,985
-0.20(-4.50%)
May 12, 2020
4.710
4.860
4.440
4.440
1,030,054
-0.18(-3.90%)
May 11, 2020
4.740
4.870
4.430
4.620
1,026,827
-0.03(-0.65%)
May 08, 2020
4.590
4.650
4.420
4.650
851,300
+0.17(+3.79%)
May 07, 2020
4.450
4.650
4.410
4.480
455,659
+0.08(+1.82%)
May 06, 2020
4.350
4.430
4.240
4.400
322,178
+0.10(+2.33%)
May 05, 2020
4.200
4.390
4.171
4.300
249,961
+0.14(+3.37%)
May 04, 2020
3.860
4.230
3.810
4.160
269,660
+0.23(+5.85%)
May 01, 2020
3.980
4.089
3.810
3.930
544,900
-0.16(-3.91%)
Apr 30, 2020
4.440
4.460
4.010
4.090
904,465
-0.33(-7.47%)
Apr 29, 2020
4.660
4.750
4.410
4.420
791,408
-0.16(-3.49%)
Apr 28, 2020
4.560
4.700
4.450
4.580
612,503
+0.12(+2.69%)
Apr 27, 2020
4.370
4.580
4.370
4.460
671,169
+0.07(+1.59%)
Apr 24, 2020
4.390
4.490
4.329
4.390
377,400
+0.03(+0.69%)
Apr 23, 2020
4.370
4.550
4.200
4.360
388,344
+0.00(+0.00%)
Apr 22, 2020
4.470
4.560
4.330
4.360
420,857
-0.00(-0.11%)
Apr 21, 2020
4.340
4.580
4.330
4.365
437,279
-0.12(-2.57%)
Apr 20, 2020
4.440
4.700
4.380
4.480
612,594
+0.04(+0.90%)
Apr 17, 2020
4.600
4.600
4.370
4.440
566,100
-0.08(-1.77%)
Apr 16, 2020
4.550
4.650
4.435
4.520
870,591
+0.00(+0.00%)
Apr 15, 2020
4.510
4.700
4.190
4.520
970,121
-0.08(-1.74%)
Apr 14, 2020
4.750
4.800
4.560
4.600
584,650
-0.10(-2.13%)
Apr 13, 2020
4.420
4.860
4.310
4.700
710,751
+0.23(+5.15%)
Apr 09, 2020
4.200
4.665
4.170
4.470
945,900
+0.25(+5.92%)
Apr 08, 2020
4.120
4.450
4.040
4.220
617,284
+0.21(+5.24%)
Apr 07, 2020
3.870
4.150
3.665
4.010
539,201
+0.16(+4.16%)
Apr 06, 2020
3.300
3.930
3.280
3.850
940,402
+0.64(+19.94%)
Apr 03, 2020
3.000
3.250
2.950
3.210
554,100
+0.22(+7.36%)
Apr 02, 2020
2.970
3.030
2.850
2.990
567,544
+0.02(+0.67%)
Apr 01, 2020
3.060
3.210
2.900
2.970
521,977
-0.18(-5.71%)
Mar 31, 2020
3.120
3.220
2.950
3.150
643,528
+0.03(+0.96%)
Mar 30, 2020
3.250
3.300
3.019
3.120
297,980
-0.07(-2.19%)
Mar 27, 2020
3.210
3.530
3.065
3.190
785,100
+0.00(+0.00%)
Mar 26, 2020
3.210
3.465
3.150
3.190
513,257
+0.03(+0.95%)
Mar 25, 2020
3.210
3.380
3.040
3.160
611,001
-0.04(-1.25%)
Mar 24, 2020
3.000
3.245
2.830
3.200
733,785
+0.35(+12.28%)
Mar 23, 2020
2.960
3.160
2.650
2.850
1,164,698
-0.04(-1.38%)
Mar 20, 2020
3.380
3.400
2.890
2.890
932,200
-0.44(-13.21%)
Mar 19, 2020
3.400
3.520
3.100
3.330
801,684
-0.10(-2.92%)
Mar 18, 2020
2.930
3.430
2.520
3.430
1,151,652
+0.34(+11.00%)
Mar 17, 2020
2.700
3.120
2.530
3.090
1,013,236
+0.42(+15.73%)
Mar 16, 2020
2.600
3.030
2.500
2.670
1,304,189
-0.25(-8.56%)
Mar 13, 2020
3.250
3.350
2.800
2.920
1,244,900
-0.22(-7.01%)
Mar 12, 2020
3.650
3.840
3.130
3.140
1,472,222
-0.75(-19.28%)
Mar 11, 2020
3.920
4.070
3.760
3.890
799,798
-0.05(-1.27%)
Mar 10, 2020
4.060
4.240
3.810
3.940
1,098,779
-0.08(-1.99%)
Mar 09, 2020
4.490
4.660
4.010
4.020
989,311
-0.65(-13.92%)
Mar 06, 2020
4.810
4.980
4.530
4.670
933,200
-0.19(-3.91%)
Mar 05, 2020
4.590
4.970
4.510
4.860
675,138
+0.25(+5.42%)
Mar 04, 2020
4.540
4.700
4.420
4.610
730,491
+0.04(+0.88%)
Mar 03, 2020
5.000
5.050
4.470
4.570
1,354,716
-0.40(-8.05%)
Mar 02, 2020
4.880
5.280
4.710
4.970
1,753,483
+0.19(+3.97%)
Feb 28, 2020
4.380
4.790
4.350
4.780
1,958,400
+0.45(+10.39%)
Feb 27, 2020
4.430
4.980
4.190
4.330
3,737,222
+0.01(+0.23%)
Feb 26, 2020
3.610
4.400
3.610
4.320
3,230,682
+0.72(+20.00%)
Feb 25, 2020
3.550
3.640
3.320
3.600
755,409
+0.08(+2.27%)
Feb 24, 2020
3.600
3.600
3.380
3.520
503,927
-0.03(-0.85%)
Feb 21, 2020
3.590
3.640
3.515
3.550
520,400
-0.04(-1.11%)
Feb 20, 2020
3.500
3.630
3.420
3.590
349,227
+0.08(+2.28%)
Feb 19, 2020
3.500
3.570
3.460
3.510
235,693
+0.01(+0.29%)
Feb 18, 2020
3.460
3.520
3.410
3.500
398,551
+0.06(+1.74%)
Feb 14, 2020
3.750
3.770
3.425
3.440
563,700
-0.26(-7.03%)
Feb 13, 2020
3.800
3.840
3.640
3.700
854,944
-0.10(-2.63%)
Feb 12, 2020
3.810
3.870
3.720
3.800
506,575
+0.01(+0.26%)
Feb 11, 2020
3.660
3.890
3.630
3.790
782,068
+0.13(+3.55%)
Feb 10, 2020
3.670
3.707
3.570
3.660
362,199
-0.01(-0.27%)
Feb 07, 2020
3.580
3.730
3.540
3.670
380,200
+0.04(+1.10%)
Feb 06, 2020
3.670
3.710
3.540
3.630
326,696
-0.03(-0.82%)
Feb 05, 2020
3.500
3.750
3.500
3.660
711,080
+0.16(+4.57%)
Feb 04, 2020
3.480
3.530
3.420
3.500
518,764
+0.06(+1.74%)
Feb 03, 2020
3.440
3.510
3.305
3.440
525,175
+0.08(+2.38%)
Jan 31, 2020
3.340
3.400
3.280
3.360
333,600
+0.00(+0.00%)
Jan 30, 2020
3.450
3.480
3.330
3.360
485,242
-0.11(-3.17%)
Jan 29, 2020
3.490
3.550
3.360
3.470
547,674
-0.02(-0.57%)
Jan 28, 2020
3.540
3.590
3.420
3.490
504,008
-0.02(-0.57%)
Jan 27, 2020
3.440
3.630
3.420
3.510
427,541
-0.01(-0.28%)
Jan 24, 2020
3.640
3.685
3.440
3.520
923,000
-0.11(-3.03%)
Jan 23, 2020
3.640
3.730
3.490
3.630
660,664
-0.03(-0.82%)
Jan 22, 2020
3.630
3.760
3.580
3.660
749,341
+0.03(+0.83%)
Jan 21, 2020
3.690
3.725
3.580
3.630
727,433
-0.01(-0.27%)
Jan 17, 2020
3.880
3.910
3.585
3.640
1,045,700
-0.16(-4.21%)
Jan 16, 2020
3.720
4.000
3.710
3.800
1,268,503
+0.12(+3.26%)
Jan 15, 2020
3.650
3.850
3.620
3.680
1,554,857
+0.04(+1.10%)
Jan 14, 2020
3.820
3.890
3.580
3.640
2,070,083
-0.21(-5.33%)
Jan 13, 2020
4.150
4.210
3.830
3.845
1,534,730
-0.25(-6.22%)
Jan 10, 2020
4.280
4.310
4.100
4.100
1,626,800
-0.19(-4.43%)
Jan 09, 2020
4.210
4.390
4.130
4.290
1,858,976
+0.12(+2.88%)
Jan 08, 2020
4.230
4.280
4.120
4.170
1,167,364
+0.02(+0.48%)
Jan 07, 2020
4.000
4.250
4.000
4.150
802,823
+0.15(+3.75%)
Jan 06, 2020
3.950
4.125
3.930
4.000
703,439
+0.08(+2.04%)
Jan 03, 2020
3.910
4.030
3.810
3.920
438,000
-0.07(-1.75%)
Jan 02, 2020
4.030
4.055
3.710
3.990
929,851
-0.04(-0.99%)
Dec 31, 2019
4.080
4.140
4.010
4.030
638,900
-0.06(-1.47%)
Dec 30, 2019
4.330
4.500
4.060
4.090
1,164,937
-0.24(-5.54%)
Dec 27, 2019
4.400
4.530
4.290
4.330
1,212,100
-0.09(-2.04%)
Dec 26, 2019
4.500
4.550
4.310
4.420
831,006
-0.08(-1.78%)
Dec 24, 2019
4.390
4.560
4.350
4.500
1,534,700
+0.11(+2.51%)
Dec 23, 2019
4.090
4.490
4.010
4.390
2,948,799
+0.36(+8.93%)
Dec 20, 2019
3.900
4.140
3.800
4.030
4,284,100
+0.13(+3.33%)
Dec 19, 2019
4.310
4.320
3.690
3.900
22,496,424
+0.95(+32.20%)
Dec 18, 2019
3.080
3.090
2.920
2.950
698,973
-0.15(-4.84%)
Dec 17, 2019
3.190
3.270
2.970
3.100
383,696
-0.10(-3.13%)
Dec 16, 2019
3.290
3.340
3.180
3.200
246,914
-0.07(-2.14%)
Dec 13, 2019
3.100
3.290
3.090
3.270
535,200
+0.17(+5.48%)
Dec 12, 2019
3.100
3.170
3.040
3.100
1,123,003
-0.02(-0.64%)
Dec 11, 2019
3.120
3.180
3.100
3.120
254,356
+0.01(+0.32%)
Dec 10, 2019
3.070
3.160
2.950
3.110
791,446
+0.04(+1.30%)
Dec 09, 2019
3.080
3.140
3.060
3.070
435,643
+0.01(+0.33%)
Dec 06, 2019
3.000
3.190
2.980
3.060
1,101,700
+0.06(+2.00%)
Dec 05, 2019
3.040
3.060
3.000
3.000
313,753
-0.04(-1.32%)
Dec 04, 2019
2.950
3.070
2.930
3.040
281,580
+0.08(+2.70%)
Dec 03, 2019
3.020
3.075
2.900
2.960
227,584
-0.09(-2.95%)
Dec 02, 2019
2.930
3.110
2.900
3.050
853,993
+0.12(+4.10%)
Nov 29, 2019
3.010
3.040
2.900
2.930
222,200
-0.07(-2.33%)
Nov 27, 2019
2.950
3.040
2.870
3.000
393,100
+0.06(+1.87%)
Nov 26, 2019
3.010
3.050
2.940
2.945
383,818
-0.06(-1.83%)
Nov 25, 2019
3.060
3.120
2.960
3.000
463,362
-0.06(-1.96%)
Nov 22, 2019
3.110
3.170
3.030
3.060
556,300
-0.05(-1.61%)
Nov 21, 2019
3.040
3.150
2.950
3.110
317,913
+0.11(+3.67%)
Nov 20, 2019
3.050
3.180
2.900
3.000
628,769
-0.07(-2.28%)
Nov 19, 2019
3.130
3.240
3.010
3.070
551,527
-0.06(-1.92%)
Nov 18, 2019
3.310
3.350
3.010
3.130
626,862
-0.22(-6.57%)
Nov 15, 2019
3.380
3.480
3.300
3.350
288,500
-0.02(-0.59%)
Nov 14, 2019
3.700
3.700
3.110
3.370
1,142,471
-0.33(-8.92%)
Nov 13, 2019
3.450
3.950
3.420
3.700
906,999
-0.33(-8.19%)
Nov 12, 2019
4.010
4.160
3.960
4.030
185,134
+0.00(+0.00%)
Nov 11, 2019
4.100
4.180
3.970
4.030
258,530
-0.07(-1.71%)
Nov 08, 2019
4.050
4.200
3.840
4.100
303,500
+0.06(+1.49%)
Nov 07, 2019
4.150
4.210
4.010
4.040
433,110
-0.02(-0.49%)
Nov 06, 2019
3.880
4.380
3.720
4.060
1,147,920
+0.10(+2.53%)
Nov 05, 2019
3.200
4.550
2.990
3.960
3,377,983
+0.78(+24.53%)
Nov 04, 2019
3.050
3.190
2.950
3.180
679,174
+0.11(+3.58%)
Nov 01, 2019
2.920
3.090
2.660
3.070
1,598,000
-0.02(-0.65%)
Oct 31, 2019
3.000
3.180
2.880
3.090
964,402
+0.13(+4.39%)
Oct 30, 2019
3.100
3.160
2.860
2.960
583,770
-0.13(-4.21%)
Oct 29, 2019
3.120
3.160
3.030
3.090
453,785
-0.04(-1.28%)
Oct 28, 2019
3.280
3.300
3.100
3.130
568,640
-0.14(-4.28%)
Oct 25, 2019
3.410
3.450
3.255
3.270
352,500
-0.18(-5.22%)
Oct 24, 2019
3.720
3.790
3.420
3.450
370,065
-0.25(-6.76%)
Oct 23, 2019
3.510
3.880
3.480
3.700
787,107
+0.21(+6.02%)
Oct 22, 2019
3.200
3.560
3.100
3.490
677,132
+0.29(+9.06%)
Oct 21, 2019
3.250
3.280
3.100
3.200
282,661
-0.04(-1.23%)
Oct 18, 2019
3.430
3.460
3.090
3.240
531,900
-0.22(-6.36%)
Oct 17, 2019
3.470
3.630
3.420
3.460
238,061
+0.01(+0.29%)
Oct 16, 2019
3.370
3.560
3.350
3.450
1,504,040
+0.10(+2.99%)
Oct 15, 2019
3.200
3.460
3.200
3.350
1,231,819
+0.16(+5.02%)
Oct 14, 2019
3.250
3.250
3.145
3.190
235,457
-0.05(-1.54%)
Oct 11, 2019
3.450
3.460
3.170
3.240
474,400
-0.17(-4.99%)
Oct 10, 2019
3.460
3.495
3.290
3.410
487,253
-0.09(-2.57%)
Oct 09, 2019
3.840
3.840
3.460
3.500
371,208
-0.26(-6.91%)
Oct 08, 2019
3.900
3.935
3.730
3.760
322,440
-0.21(-5.29%)
Oct 07, 2019
3.920
4.000
3.800
3.970
187,317
+0.05(+1.28%)
Oct 04, 2019
3.820
3.940
3.800
3.920
241,100
+0.08(+2.08%)
Oct 03, 2019
4.190
4.230
3.810
3.840
530,087
-0.34(-8.13%)
Oct 02, 2019
4.220
4.290
4.030
4.180
722,156
-0.09(-2.11%)
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
.