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
Sabre Corp
(NQ:
SABR
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021
15.03
15.27
14.69
14.81
5,141,977
-0.26(-1.73%)
Mar 30, 2021
14.64
15.13
14.45
15.07
5,207,179
+0.51(+3.50%)
Mar 29, 2021
14.88
15.10
14.33
14.56
4,737,269
-0.32(-2.15%)
Mar 26, 2021
15.18
15.20
14.43
14.88
6,037,000
-0.06(-0.40%)
Mar 25, 2021
14.04
15.04
13.69
14.94
7,838,155
+0.44(+3.03%)
Mar 24, 2021
14.43
15.14
14.43
14.50
7,826,421
+0.20(+1.40%)
Mar 23, 2021
14.75
14.82
14.18
14.30
8,866,571
-0.49(-3.31%)
Mar 22, 2021
15.80
15.93
14.72
14.79
7,889,006
-0.98(-6.21%)
Mar 19, 2021
16.04
16.19
15.64
15.77
7,610,600
-0.28(-1.74%)
Mar 18, 2021
16.45
16.82
15.96
16.05
8,286,567
-0.78(-4.63%)
Mar 17, 2021
16.07
16.86
15.82
16.83
9,001,187
+0.82(+5.12%)
Mar 16, 2021
16.40
16.62
15.89
16.01
6,862,242
-0.74(-4.42%)
Mar 15, 2021
16.50
16.88
16.26
16.75
7,158,531
+0.48(+2.95%)
Mar 12, 2021
15.90
16.39
15.85
16.27
5,535,700
+0.27(+1.69%)
Mar 11, 2021
15.66
16.41
15.45
16.00
13,682,269
+0.55(+3.56%)
Mar 10, 2021
16.56
16.82
15.28
15.45
10,229,832
-0.66(-4.10%)
Mar 09, 2021
15.96
16.43
15.56
16.11
9,988,026
+0.32(+2.03%)
Mar 08, 2021
15.37
16.16
15.19
15.79
10,509,133
+0.74(+4.92%)
Mar 05, 2021
15.37
15.74
14.12
15.05
13,302,200
-0.26(-1.70%)
Mar 04, 2021
15.52
15.86
14.64
15.31
17,212,464
+0.07(+0.46%)
Mar 03, 2021
14.68
15.53
14.67
15.24
10,502,292
+0.61(+4.17%)
Mar 02, 2021
14.30
14.75
14.14
14.63
6,721,710
+0.19(+1.32%)
Mar 01, 2021
15.05
15.22
14.38
14.44
8,314,037
-0.25(-1.70%)
Feb 26, 2021
14.05
14.71
13.75
14.69
9,117,400
+0.83(+5.99%)
Feb 25, 2021
15.39
15.49
13.82
13.86
12,767,381
-1.42(-9.29%)
Feb 24, 2021
14.86
15.44
14.68
15.28
7,676,500
+0.48(+3.24%)
Feb 23, 2021
14.58
14.95
13.52
14.80
9,068,605
+0.02(+0.14%)
Feb 22, 2021
14.66
15.13
14.29
14.78
13,973,047
+0.03(+0.20%)
Feb 19, 2021
13.09
14.81
13.08
14.75
22,775,900
+2.03(+15.96%)
Feb 18, 2021
11.90
12.88
11.84
12.72
17,004,702
+0.64(+5.30%)
Feb 17, 2021
11.40
12.14
11.29
12.08
9,581,575
+0.54(+4.68%)
Feb 16, 2021
11.57
11.89
11.38
11.54
12,668,360
-0.27(-2.29%)
Feb 12, 2021
11.99
12.05
11.74
11.81
16,045,300
-0.18(-1.50%)
Feb 11, 2021
12.25
12.37
11.88
11.99
6,581,617
-0.23(-1.88%)
Feb 10, 2021
12.43
12.60
12.17
12.22
6,653,418
-0.11(-0.89%)
Feb 09, 2021
12.70
12.70
12.31
12.33
4,703,754
-0.35(-2.76%)
Feb 08, 2021
12.62
12.85
12.45
12.68
6,577,555
+0.15(+1.20%)
Feb 05, 2021
13.09
13.10
12.47
12.53
6,775,900
-0.29(-2.26%)
Feb 04, 2021
12.53
12.91
12.45
12.82
6,593,130
+0.39(+3.14%)
Feb 03, 2021
11.94
12.59
11.73
12.43
8,761,698
+0.62(+5.25%)
Feb 02, 2021
11.48
11.87
11.31
11.81
6,975,344
+0.53(+4.70%)
Feb 01, 2021
10.95
11.31
10.74
11.28
5,152,802
+0.50(+4.64%)
Jan 29, 2021
11.33
11.40
10.55
10.78
8,528,300
-0.52(-4.60%)
Jan 28, 2021
11.49
11.64
11.28
11.30
8,070,379
+0.29(+2.63%)
Jan 27, 2021
10.82
11.37
10.37
11.01
8,650,580
-0.26(-2.31%)
Jan 26, 2021
11.85
11.87
11.27
11.27
7,970,027
-0.45(-3.84%)
Jan 25, 2021
11.91
11.94
11.19
11.72
6,975,194
-0.30(-2.50%)
Jan 22, 2021
11.91
12.15
11.73
12.02
5,396,300
-0.17(-1.39%)
Jan 21, 2021
12.44
12.55
12.01
12.19
4,075,106
-0.23(-1.85%)
Jan 20, 2021
12.23
12.56
12.19
12.42
5,519,473
+0.20(+1.64%)
Jan 19, 2021
11.94
12.36
11.73
12.22
6,151,827
+0.63(+5.44%)
Jan 15, 2021
12.38
12.40
11.58
11.59
7,402,000
-0.90(-7.21%)
Jan 14, 2021
12.37
12.69
12.31
12.49
6,850,806
+0.34(+2.80%)
Jan 13, 2021
12.33
12.50
11.95
12.15
6,374,765
-0.37(-2.96%)
Jan 12, 2021
12.84
12.84
12.12
12.52
5,772,248
-0.03(-0.24%)
Jan 11, 2021
12.19
13.11
12.08
12.55
8,466,031
-0.02(-0.16%)
Jan 08, 2021
12.54
12.88
12.35
12.57
8,257,400
+0.16(+1.29%)
Jan 07, 2021
12.35
12.58
12.04
12.41
6,692,334
+0.21(+1.72%)
Jan 06, 2021
12.17
12.42
11.77
12.20
11,098,673
+0.21(+1.75%)
Jan 05, 2021
11.20
12.10
11.18
11.99
7,848,031
+0.78(+6.96%)
Jan 04, 2021
12.23
12.29
11.04
11.21
8,809,205
-0.81(-6.74%)
Dec 31, 2020
12.02
12.02
12.02
6,614,550
-0.07(-0.58%)
Dec 30, 2020
11.85
12.36
11.77
12.09
6,614,550
+0.32(+2.72%)
Dec 29, 2020
12.00
12.01
11.57
11.77
4,302,033
-0.12(-1.01%)
Dec 28, 2020
11.54
12.20
11.48
11.89
6,113,773
+0.53(+4.67%)
Dec 24, 2020
11.47
11.49
11.16
11.36
2,454,100
-0.08(-0.70%)
Dec 23, 2020
11.15
11.55
11.13
11.44
4,004,970
+0.34(+3.06%)
Dec 22, 2020
11.74
11.88
11.00
11.10
7,139,184
-0.53(-4.56%)
Dec 21, 2020
11.11
11.63
10.82
11.63
10,696,052
+0.13(+1.13%)
Dec 18, 2020
11.68
11.69
11.29
11.50
10,637,100
-0.15(-1.29%)
Dec 17, 2020
11.75
12.09
11.53
11.65
9,401,332
+0.33(+2.92%)
Dec 16, 2020
11.34
11.47
11.11
11.32
6,280,958
+0.29(+2.63%)
Dec 15, 2020
10.75
11.11
10.56
11.03
7,785,154
+0.34(+3.18%)
Dec 14, 2020
11.38
11.40
10.63
10.69
9,672,550
-0.28(-2.55%)
Dec 11, 2020
11.75
11.80
10.85
10.97
11,723,400
-0.84(-7.11%)
Dec 10, 2020
11.69
12.20
11.64
11.81
8,941,659
-0.07(-0.59%)
Dec 09, 2020
12.27
12.38
11.81
11.88
9,505,775
-0.23(-1.90%)
Dec 08, 2020
12.09
12.34
12.04
12.11
5,220,644
-0.04(-0.33%)
Dec 07, 2020
12.42
12.57
12.14
12.15
11,615,400
-0.24(-1.98%)
Dec 04, 2020
12.17
12.48
11.97
12.39
18,017,300
+0.36(+2.95%)
Dec 03, 2020
11.75
12.46
11.70
12.04
13,000,741
+0.48(+4.15%)
Dec 02, 2020
10.99
11.60
10.81
11.56
10,283,497
+0.47(+4.24%)
Dec 01, 2020
11.70
11.73
11.04
11.09
7,583,705
-0.16(-1.42%)
Nov 30, 2020
11.80
11.86
11.24
11.25
13,219,567
-0.45(-3.85%)
Nov 27, 2020
11.68
11.76
11.54
11.70
4,870,000
+0.14(+1.21%)
Nov 25, 2020
11.26
11.72
11.05
11.56
17,544,200
+0.31(+2.76%)
Nov 24, 2020
11.25
11.53
10.95
11.25
19,284,884
+0.59(+5.53%)
Nov 23, 2020
10.32
10.70
10.05
10.66
9,072,033
+0.66(+6.60%)
Nov 20, 2020
10.26
10.29
9.950
10.00
3,926,200
-0.23(-2.25%)
Nov 19, 2020
9.840
10.31
9.750
10.23
8,163,462
+0.36(+3.65%)
Nov 18, 2020
10.06
10.35
9.850
9.870
14,560,103
-0.08(-0.80%)
Nov 17, 2020
9.630
10.02
9.560
9.950
8,529,178
+0.12(+1.22%)
Nov 16, 2020
10.48
10.66
9.590
9.830
17,220,252
+0.33(+3.47%)
Nov 13, 2020
8.970
9.540
8.940
9.500
10,439,100
+0.77(+8.82%)
Nov 12, 2020
8.870
9.020
8.620
8.730
9,073,863
-0.43(-4.69%)
Nov 11, 2020
9.090
9.470
8.670
9.160
7,620,280
+0.21(+2.35%)
Nov 10, 2020
9.810
9.970
8.900
8.950
13,313,641
-0.97(-9.78%)
Nov 09, 2020
9.170
10.35
8.730
9.920
48,623,540
+2.84(+40.11%)
Nov 06, 2020
7.390
7.680
7.015
7.080
4,669,200
-0.43(-5.73%)
Nov 05, 2020
7.170
7.670
7.170
7.510
9,596,646
+0.43(+6.07%)
Nov 04, 2020
7.050
7.240
6.910
7.080
4,319,391
+0.04(+0.57%)
Nov 03, 2020
6.850
7.130
6.850
7.040
7,430,008
+0.36(+5.39%)
Nov 02, 2020
6.630
6.770
6.490
6.680
5,180,021
+0.16(+2.45%)
Oct 30, 2020
6.480
6.550
6.300
6.520
6,618,600
-0.02(-0.31%)
Oct 29, 2020
6.300
6.560
6.150
6.540
5,703,889
+0.29(+4.64%)
Oct 28, 2020
6.290
6.380
6.000
6.250
8,050,916
-0.22(-3.40%)
Oct 27, 2020
6.780
6.790
6.420
6.470
7,329,984
-0.30(-4.43%)
Oct 26, 2020
7.070
7.220
6.700
6.770
8,302,325
-0.52(-7.13%)
Oct 23, 2020
7.700
7.721
7.160
7.290
11,646,701
-0.47(-6.06%)
Oct 22, 2020
6.780
7.820
6.770
7.760
23,174,040
+1.11(+16.69%)
Oct 21, 2020
6.830
6.840
6.550
6.650
9,615,410
-0.19(-2.78%)
Oct 20, 2020
6.570
6.860
6.500
6.840
6,282,654
+0.34(+5.23%)
Oct 19, 2020
6.550
6.660
6.430
6.500
6,116,853
+0.00(+0.00%)
Oct 16, 2020
6.460
6.550
6.360
6.500
5,220,300
+0.02(+0.31%)
Oct 15, 2020
6.380
6.530
6.260
6.480
3,905,448
-0.02(-0.31%)
Oct 14, 2020
6.500
6.700
6.470
6.500
3,141,669
+0.00(+0.00%)
Oct 13, 2020
6.700
6.800
6.450
6.500
6,822,322
-0.35(-5.11%)
Oct 12, 2020
6.880
6.910
6.680
6.850
4,030,260
-0.05(-0.72%)
Oct 09, 2020
7.090
7.150
6.875
6.900
7,787,800
-0.13(-1.85%)
Oct 08, 2020
6.930
7.120
6.900
7.030
5,713,848
+0.15(+2.18%)
Oct 07, 2020
6.800
6.890
6.650
6.880
3,113,517
+0.20(+2.99%)
Oct 06, 2020
6.910
7.010
6.660
6.680
4,269,257
-0.10(-1.47%)
Oct 05, 2020
6.980
7.020
6.700
6.780
5,449,807
-0.13(-1.95%)
Oct 02, 2020
6.520
6.940
6.460
6.915
8,741,800
+0.08(+1.10%)
Oct 01, 2020
6.570
6.850
6.470
6.840
6,728,891
+0.33(+5.07%)
Sep 30, 2020
6.570
6.800
6.440
6.510
10,524,575
+0.01(+0.15%)
Sep 29, 2020
6.630
6.630
6.360
6.500
12,435,628
-0.21(-3.13%)
Sep 28, 2020
6.150
6.760
6.130
6.710
9,825,652
+0.66(+10.91%)
Sep 25, 2020
5.820
6.080
5.660
6.050
5,272,000
+0.38(+6.70%)
Sep 24, 2020
5.730
5.820
5.500
5.670
8,370,156
-0.15(-2.58%)
Sep 23, 2020
6.150
6.280
5.810
5.820
8,900,477
-0.30(-4.90%)
Sep 22, 2020
6.410
6.440
5.910
6.120
11,496,023
-0.19(-3.01%)
Sep 21, 2020
6.760
6.790
6.200
6.310
11,179,768
-0.61(-8.82%)
Sep 18, 2020
6.910
7.070
6.720
6.920
8,330,900
-0.01(-0.14%)
Sep 17, 2020
6.820
6.950
6.760
6.930
6,898,548
-0.07(-1.00%)
Sep 16, 2020
6.770
7.180
6.640
7.000
7,700,810
+0.29(+4.32%)
Sep 15, 2020
6.860
7.210
6.680
6.710
7,545,029
-0.06(-0.89%)
Sep 14, 2020
7.010
7.050
6.760
6.770
7,410,887
-0.12(-1.74%)
Sep 11, 2020
7.370
7.420
6.840
6.890
5,676,500
-0.46(-6.26%)
Sep 10, 2020
7.540
7.890
7.330
7.350
7,802,940
-0.16(-2.13%)
Sep 09, 2020
7.680
7.680
7.280
7.510
7,049,386
-0.14(-1.83%)
Sep 08, 2020
7.450
7.730
7.350
7.650
8,732,445
+0.05(+0.66%)
Sep 04, 2020
7.460
7.660
7.190
7.600
10,202,200
+0.22(+2.98%)
Sep 03, 2020
7.250
7.750
7.160
7.380
11,584,481
+0.15(+2.07%)
Sep 02, 2020
6.700
7.340
6.660
7.230
13,911,242
+0.63(+9.55%)
Sep 01, 2020
6.940
6.940
6.600
6.600
8,322,777
-0.39(-5.58%)
Aug 31, 2020
7.360
7.360
6.870
6.990
8,753,795
-0.36(-4.90%)
Aug 28, 2020
7.100
7.390
7.065
7.350
11,194,201
+0.34(+4.85%)
Aug 27, 2020
7.080
7.310
6.970
7.010
13,129,941
+0.05(+0.72%)
Aug 26, 2020
7.000
7.090
6.930
6.960
6,970,033
-0.06(-0.85%)
Aug 25, 2020
7.090
7.130
6.810
7.020
10,803,441
-0.04(-0.57%)
Aug 24, 2020
6.900
7.170
6.680
7.060
18,121,134
+0.30(+4.44%)
Aug 21, 2020
6.780
6.955
6.670
6.760
25,589,900
-0.04(-0.59%)
Aug 20, 2020
6.890
7.090
6.800
6.800
46,491,460
-0.28(-3.95%)
Aug 19, 2020
6.840
7.360
6.640
7.080
41,053,296
-0.06(-0.84%)
Aug 18, 2020
8.100
8.100
7.140
7.140
3,280,632
-0.91(-11.30%)
Aug 17, 2020
8.070
8.130
7.840
8.050
3,905,824
-0.01(-0.12%)
Aug 14, 2020
7.950
8.210
7.901
8.060
2,721,400
+0.06(+0.75%)
Aug 13, 2020
8.320
8.360
7.980
8.000
3,630,811
-0.42(-4.99%)
Aug 12, 2020
8.620
8.700
8.240
8.420
5,572,789
-0.11(-1.29%)
Aug 11, 2020
8.320
8.940
8.220
8.530
9,622,810
+0.51(+6.36%)
Aug 10, 2020
7.700
8.100
7.550
8.020
6,056,186
+0.38(+5.04%)
Aug 07, 2020
7.680
7.910
7.430
7.635
8,564,800
-0.64(-7.79%)
Aug 06, 2020
8.210
8.370
8.030
8.280
4,290,696
+0.10(+1.22%)
Aug 05, 2020
8.070
8.220
7.870
8.180
3,043,790
+0.23(+2.89%)
Aug 04, 2020
7.620
8.030
7.610
7.950
3,353,002
+0.31(+4.06%)
Aug 03, 2020
7.580
7.720
7.330
7.640
6,006,468
+0.08(+1.06%)
Jul 31, 2020
7.670
7.670
7.400
7.560
3,853,300
-0.15(-1.95%)
Jul 30, 2020
7.490
7.800
7.370
7.710
3,071,871
+0.02(+0.26%)
Jul 29, 2020
7.520
7.700
7.500
7.690
3,733,500
+0.18(+2.40%)
Jul 28, 2020
7.400
7.670
7.330
7.510
3,407,527
+0.11(+1.49%)
Jul 27, 2020
7.500
7.500
7.190
7.400
3,139,459
-0.04(-0.54%)
Jul 24, 2020
7.670
7.670
7.410
7.440
4,301,000
-0.30(-3.88%)
Jul 23, 2020
7.860
7.980
7.660
7.740
2,396,296
-0.19(-2.40%)
Jul 22, 2020
7.710
8.010
7.710
7.930
2,696,137
+0.08(+1.02%)
Jul 21, 2020
7.690
7.990
7.650
7.850
4,105,941
+0.30(+3.97%)
Jul 20, 2020
7.720
7.800
7.480
7.550
3,939,613
-0.20(-2.58%)
Jul 17, 2020
8.200
8.300
7.750
7.750
5,390,300
-0.40(-4.91%)
Jul 16, 2020
8.360
8.460
8.110
8.150
4,340,635
-0.45(-5.23%)
Jul 15, 2020
7.860
8.640
7.840
8.600
7,872,977
+1.02(+13.46%)
Jul 14, 2020
7.610
7.690
7.490
7.580
4,573,014
-0.15(-1.94%)
Jul 13, 2020
8.250
8.270
7.690
7.730
5,126,855
-0.48(-5.85%)
Jul 10, 2020
7.630
8.240
7.470
8.210
5,462,500
+0.49(+6.35%)
Jul 09, 2020
8.010
8.040
7.500
7.720
7,296,619
-0.38(-4.69%)
Jul 08, 2020
7.660
8.110
7.560
8.100
4,984,498
+0.44(+5.74%)
Jul 07, 2020
8.000
8.050
7.630
7.660
5,630,465
-0.45(-5.55%)
Jul 06, 2020
8.250
8.350
7.940
8.110
7,601,452
+0.05(+0.62%)
Jul 02, 2020
8.700
8.795
7.945
8.060
5,914,300
-0.23(-2.77%)
Jul 01, 2020
8.130
8.620
8.090
8.290
8,884,319
+0.23(+2.85%)
Jun 30, 2020
7.840
8.200
7.780
8.060
5,437,064
+0.12(+1.51%)
Jun 29, 2020
7.750
8.000
7.420
7.940
4,965,885
+0.37(+4.89%)
Jun 26, 2020
7.990
8.120
7.470
7.570
7,024,900
-0.48(-5.96%)
Jun 25, 2020
7.770
8.060
7.520
8.050
5,855,581
+0.08(+1.00%)
Jun 24, 2020
8.250
8.310
7.610
7.970
8,252,121
-0.49(-5.79%)
Jun 23, 2020
8.180
8.530
8.020
8.460
7,125,910
+0.40(+4.96%)
Jun 22, 2020
8.090
8.130
7.700
8.060
4,988,239
-0.07(-0.86%)
Jun 19, 2020
8.630
8.840
8.085
8.130
6,703,700
-0.35(-4.13%)
Jun 18, 2020
8.340
8.550
8.160
8.480
4,293,356
-0.07(-0.82%)
Jun 17, 2020
8.940
9.050
8.530
8.550
5,430,805
-0.62(-6.76%)
Jun 16, 2020
9.140
9.200
8.730
9.170
11,352,377
+0.69(+8.14%)
Jun 15, 2020
8.020
8.540
7.870
8.480
6,273,984
-0.03(-0.35%)
Jun 12, 2020
8.700
8.730
7.990
8.510
6,241,100
+0.70(+8.96%)
Jun 11, 2020
7.940
8.580
7.790
7.810
10,620,291
-1.35(-14.74%)
Jun 10, 2020
9.640
9.640
8.940
9.160
11,104,205
-0.40(-4.18%)
Jun 09, 2020
9.850
9.990
9.310
9.560
17,872,316
-0.68(-6.64%)
Jun 08, 2020
11.48
11.50
10.14
10.24
23,927,656
-0.11(-1.06%)
Jun 05, 2020
10.56
11.49
9.900
10.35
18,897,700
+1.33(+14.75%)
Jun 04, 2020
9.090
9.120
8.310
9.020
13,459,742
+0.36(+4.16%)
Jun 03, 2020
7.920
8.770
7.900
8.660
11,363,906
+0.98(+12.76%)
Jun 02, 2020
7.700
7.750
7.360
7.680
7,065,209
+0.18(+2.40%)
Jun 01, 2020
6.980
7.710
6.880
7.500
7,706,834
+0.53(+7.60%)
May 29, 2020
7.270
7.410
6.910
6.970
20,236,200
-0.41(-5.56%)
May 28, 2020
8.160
8.260
7.350
7.380
11,138,989
-0.80(-9.78%)
May 27, 2020
8.650
8.890
8.020
8.180
12,274,270
+0.08(+0.99%)
May 26, 2020
7.740
8.390
7.530
8.100
13,873,122
+0.85(+11.72%)
May 22, 2020
7.010
7.330
6.853
7.250
9,292,200
+0.35(+5.07%)
May 21, 2020
6.910
7.120
6.810
6.900
6,692,866
+0.10(+1.47%)
May 20, 2020
6.760
7.200
6.760
6.800
12,371,315
+0.18(+2.72%)
May 19, 2020
6.670
6.990
6.240
6.620
8,205,016
-0.06(-0.90%)
May 18, 2020
6.010
6.800
5.990
6.680
13,046,697
+1.13(+20.36%)
May 15, 2020
5.600
5.800
5.530
5.550
6,908,200
-0.14(-2.46%)
May 14, 2020
5.640
5.940
5.320
5.690
9,521,145
-0.15(-2.57%)
May 13, 2020
6.330
6.330
5.700
5.840
9,789,570
-0.60(-9.32%)
May 12, 2020
6.670
6.820
6.400
6.440
12,878,458
-0.24(-3.59%)
May 11, 2020
6.750
6.760
6.280
6.680
10,020,825
-0.04(-0.67%)
May 08, 2020
6.750
6.920
6.120
6.725
10,620,000
+0.04(+0.67%)
May 07, 2020
6.560
6.900
6.560
6.680
7,880,045
+0.22(+3.41%)
May 06, 2020
6.750
6.840
6.410
6.460
4,674,423
-0.22(-3.29%)
May 05, 2020
7.040
7.260
6.640
6.680
5,693,382
-0.14(-2.05%)
May 04, 2020
6.490
6.840
6.340
6.820
6,747,877
-0.18(-2.57%)
May 01, 2020
6.870
7.109
6.610
7.000
10,089,800
-0.27(-3.71%)
Apr 30, 2020
7.250
7.550
7.020
7.270
12,714,305
-0.13(-1.76%)
Apr 29, 2020
6.550
7.510
6.510
7.400
15,706,403
+1.18(+18.97%)
Apr 28, 2020
6.460
6.740
6.200
6.220
8,393,766
+0.09(+1.47%)
Apr 27, 2020
5.650
6.160
5.510
6.130
10,589,193
+0.54(+9.66%)
Apr 24, 2020
5.810
5.850
5.400
5.590
6,434,100
-0.20(-3.45%)
Apr 23, 2020
5.600
5.930
5.520
5.790
6,772,858
+0.24(+4.32%)
Apr 22, 2020
5.730
5.780
5.450
5.550
7,779,848
-0.02(-0.36%)
Apr 21, 2020
5.490
5.690
5.370
5.570
8,298,592
-0.12(-2.11%)
Apr 20, 2020
5.850
5.890
5.580
5.690
12,425,893
-0.30(-5.09%)
Apr 17, 2020
6.170
6.250
5.910
5.995
9,438,100
+0.23(+3.90%)
Apr 16, 2020
6.200
6.280
5.720
5.770
11,012,486
-0.47(-7.53%)
Apr 15, 2020
5.790
6.280
5.600
6.240
21,611,588
+0.17(+2.80%)
Apr 14, 2020
6.410
6.440
5.830
6.070
34,014,204
+0.12(+2.02%)
Apr 13, 2020
6.150
6.190
5.250
5.950
33,684,024
-1.05(-15.00%)
Apr 09, 2020
6.590
7.465
6.590
7.000
13,120,500
+0.73(+11.64%)
Apr 08, 2020
6.060
6.410
5.780
6.270
6,666,098
+0.47(+8.10%)
Apr 07, 2020
6.350
6.740
5.730
5.800
10,740,973
+0.27(+4.88%)
Apr 06, 2020
4.670
5.570
4.650
5.530
8,546,366
+1.24(+28.90%)
Apr 03, 2020
4.710
4.770
4.270
4.290
7,534,700
-0.29(-6.33%)
Apr 02, 2020
5.000
5.330
4.490
4.580
6,257,415
-0.38(-7.66%)
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
.