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
Lendingclub Corp
(NY:
LC
)
11.18
-0.34 (-2.95%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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
16.33
16.67
15.76
16.52
3,460,575
+0.22(+1.35%)
Mar 30, 2021
15.20
16.36
14.73
16.30
5,812,542
+0.95(+6.19%)
Mar 29, 2021
15.82
16.75
14.63
15.35
17,146,448
-1.50(-8.90%)
Mar 26, 2021
19.39
19.42
12.55
16.85
11,881,400
-2.08(-10.99%)
Mar 25, 2021
17.86
19.19
17.19
18.93
2,774,695
+0.57(+3.10%)
Mar 24, 2021
20.40
20.54
18.36
18.36
1,962,161
-1.59(-7.97%)
Mar 23, 2021
20.90
21.43
18.55
19.95
3,547,934
-1.45(-6.78%)
Mar 22, 2021
22.60
22.68
20.75
21.40
2,714,653
-0.32(-1.47%)
Mar 19, 2021
19.66
22.00
19.01
21.72
5,699,400
+1.98(+10.03%)
Mar 18, 2021
19.85
21.40
18.87
19.74
4,372,506
-0.17(-0.85%)
Mar 17, 2021
17.74
20.11
17.74
19.91
3,870,070
+1.99(+11.10%)
Mar 16, 2021
17.94
19.10
16.98
17.92
8,588,611
+0.83(+4.86%)
Mar 15, 2021
15.00
17.67
14.93
17.09
6,373,349
+2.01(+13.33%)
Mar 12, 2021
13.17
15.36
13.06
15.08
7,996,300
+2.30(+18.00%)
Mar 11, 2021
11.95
13.11
11.46
12.78
3,856,725
+0.81(+6.77%)
Mar 10, 2021
11.59
12.07
11.35
11.97
2,387,951
+0.82(+7.35%)
Mar 09, 2021
11.15
11.58
10.83
11.15
2,993,912
+0.24(+2.20%)
Mar 08, 2021
11.17
11.32
10.76
10.91
1,841,981
-0.09(-0.82%)
Mar 05, 2021
11.13
11.44
9.500
11.00
2,079,800
+0.03(+0.27%)
Mar 04, 2021
11.54
11.75
10.55
10.97
1,165,585
-0.68(-5.84%)
Mar 03, 2021
11.81
11.98
11.49
11.65
678,262
-0.16(-1.35%)
Mar 02, 2021
11.72
12.25
11.67
11.81
911,568
+0.00(+0.00%)
Mar 01, 2021
11.24
11.83
11.16
11.81
810,610
+1.04(+9.66%)
Feb 26, 2021
10.95
11.14
10.46
10.77
1,763,700
-0.09(-0.83%)
Feb 25, 2021
11.93
11.95
10.83
10.86
1,656,956
-1.13(-9.42%)
Feb 24, 2021
11.92
12.18
11.50
11.99
1,230,826
+0.22(+1.87%)
Feb 23, 2021
11.95
12.53
11.12
11.77
2,323,863
-0.48(-3.92%)
Feb 22, 2021
11.83
12.51
11.83
12.25
1,468,307
+0.18(+1.49%)
Feb 19, 2021
12.02
12.45
11.99
12.07
1,893,300
+0.13(+1.09%)
Feb 18, 2021
12.08
12.33
11.22
11.94
1,239,327
-0.41(-3.32%)
Feb 17, 2021
12.94
13.00
12.20
12.35
1,006,673
-0.37(-2.91%)
Feb 16, 2021
12.32
13.30
12.15
12.72
2,043,335
+0.48(+3.92%)
Feb 12, 2021
12.17
12.56
12.16
12.24
707,000
+0.03(+0.25%)
Feb 11, 2021
12.88
13.01
12.05
12.21
1,285,328
-0.62(-4.83%)
Feb 10, 2021
13.50
13.78
12.62
12.83
2,566,455
-0.51(-3.82%)
Feb 09, 2021
13.58
13.78
13.14
13.34
1,567,641
-0.30(-2.20%)
Feb 08, 2021
13.79
14.28
13.61
13.64
2,906,808
+0.13(+0.96%)
Feb 05, 2021
13.36
13.88
13.10
13.51
1,503,300
+0.36(+2.74%)
Feb 04, 2021
12.83
13.70
12.83
13.15
2,348,027
+0.37(+2.90%)
Feb 03, 2021
11.60
12.99
11.43
12.78
2,350,151
+1.27(+11.03%)
Feb 02, 2021
11.45
11.72
11.27
11.51
1,331,031
+0.27(+2.40%)
Feb 01, 2021
10.98
11.31
10.66
11.24
1,294,281
+0.39(+3.59%)
Jan 29, 2021
11.43
11.97
10.82
10.85
1,317,400
-0.55(-4.82%)
Jan 28, 2021
11.16
11.47
11.07
11.40
808,521
+0.36(+3.26%)
Jan 27, 2021
11.02
11.53
10.85
11.04
1,379,608
-0.27(-2.39%)
Jan 26, 2021
11.46
11.72
11.23
11.31
1,270,165
+0.00(+0.00%)
Jan 25, 2021
11.50
11.89
11.07
11.31
1,390,211
-0.30(-2.58%)
Jan 22, 2021
11.40
12.20
11.38
11.61
1,067,200
+0.05(+0.43%)
Jan 21, 2021
12.11
12.22
11.23
11.56
1,362,572
-0.50(-4.15%)
Jan 20, 2021
12.15
12.29
11.68
12.06
1,918,075
-0.13(-1.07%)
Jan 19, 2021
11.57
12.31
11.20
12.19
1,670,217
+1.53(+14.35%)
Jan 15, 2021
11.09
11.15
10.64
10.66
988,500
-0.59(-5.24%)
Jan 14, 2021
11.38
11.80
11.21
11.25
1,157,589
-0.08(-0.71%)
Jan 13, 2021
11.15
11.93
11.02
11.33
1,808,915
+0.31(+2.81%)
Jan 12, 2021
11.05
11.27
10.91
11.02
1,166,137
+0.17(+1.57%)
Jan 11, 2021
11.10
11.26
10.65
10.85
1,134,154
-0.46(-4.07%)
Jan 08, 2021
11.61
11.68
11.15
11.31
1,789,800
-0.21(-1.82%)
Jan 07, 2021
10.35
11.59
10.21
11.52
3,749,812
+1.43(+14.17%)
Jan 06, 2021
9.800
10.18
9.660
10.09
2,397,389
+0.50(+5.21%)
Jan 05, 2021
9.540
9.900
9.400
9.590
1,714,691
+0.09(+0.95%)
Jan 04, 2021
10.27
10.42
9.260
9.500
4,200,445
-1.06(-10.04%)
Dec 31, 2020
10.56
10.56
10.56
1,349,427
+2.19(+26.16%)
Dec 30, 2020
8.170
8.440
8.080
8.370
1,349,427
+0.21(+2.57%)
Dec 29, 2020
8.630
8.630
8.150
8.160
2,658,294
-0.39(-4.56%)
Dec 28, 2020
8.960
9.150
8.530
8.550
1,232,411
-0.27(-3.06%)
Dec 24, 2020
8.950
8.987
8.540
8.820
1,589,100
-0.14(-1.56%)
Dec 23, 2020
8.550
9.090
8.520
8.960
2,573,160
+0.50(+5.91%)
Dec 22, 2020
8.620
8.850
8.410
8.460
2,248,844
-0.20(-2.31%)
Dec 21, 2020
8.360
8.700
8.170
8.660
4,410,444
+0.17(+2.00%)
Dec 18, 2020
8.640
8.945
8.470
8.490
2,735,900
-0.15(-1.74%)
Dec 17, 2020
9.000
9.040
8.510
8.640
2,118,543
-0.26(-2.92%)
Dec 16, 2020
9.180
9.250
8.880
8.900
1,189,927
-0.19(-2.09%)
Dec 15, 2020
8.970
9.190
8.910
9.090
2,281,683
+0.23(+2.60%)
Dec 14, 2020
9.280
9.490
8.860
8.860
2,360,324
-0.24(-2.64%)
Dec 11, 2020
9.040
9.210
8.860
9.100
2,193,500
-0.07(-0.76%)
Dec 10, 2020
8.800
9.270
8.790
9.170
2,654,767
+0.16(+1.78%)
Dec 09, 2020
9.470
9.680
8.830
9.010
2,596,745
-0.36(-3.84%)
Dec 08, 2020
9.560
9.880
9.230
9.370
2,156,861
-0.29(-3.00%)
Dec 07, 2020
9.180
9.870
8.810
9.660
1,968,082
+0.81(+9.15%)
Dec 04, 2020
8.230
9.250
8.200
8.850
2,945,400
+0.69(+8.46%)
Dec 03, 2020
8.480
8.480
8.130
8.160
1,000,494
-0.24(-2.86%)
Dec 02, 2020
8.170
8.450
8.060
8.400
1,560,435
+0.19(+2.31%)
Dec 01, 2020
8.210
8.680
8.200
8.210
2,577,632
+0.23(+2.88%)
Nov 30, 2020
7.990
8.330
7.910
7.980
1,460,669
+0.01(+0.13%)
Nov 27, 2020
8.120
8.170
7.615
7.970
1,373,400
-0.11(-1.36%)
Nov 25, 2020
7.470
8.110
7.440
8.080
1,800,500
+0.57(+7.59%)
Nov 24, 2020
7.690
7.890
7.495
7.510
1,844,785
+0.03(+0.40%)
Nov 23, 2020
6.970
7.600
6.840
7.480
2,039,659
+0.62(+9.04%)
Nov 20, 2020
6.250
7.030
6.200
6.860
1,750,000
+0.49(+7.69%)
Nov 19, 2020
6.440
6.490
6.130
6.370
1,343,235
-0.16(-2.45%)
Nov 18, 2020
5.730
6.780
5.710
6.530
3,051,584
+0.89(+15.78%)
Nov 17, 2020
5.520
5.740
5.370
5.640
1,057,137
+0.03(+0.53%)
Nov 16, 2020
5.750
5.900
5.580
5.610
2,637,052
+0.09(+1.63%)
Nov 13, 2020
5.570
5.655
5.430
5.520
1,547,200
+0.06(+1.10%)
Nov 12, 2020
5.320
5.580
5.300
5.460
1,250,811
+0.08(+1.49%)
Nov 11, 2020
5.520
5.550
5.340
5.380
1,409,887
-0.08(-1.47%)
Nov 10, 2020
5.550
5.700
5.320
5.460
2,852,074
-0.17(-3.02%)
Nov 09, 2020
5.600
5.990
5.480
5.630
2,325,402
+0.52(+10.18%)
Nov 06, 2020
5.590
5.590
4.980
5.110
2,675,600
-0.45(-8.09%)
Nov 05, 2020
5.500
5.750
5.220
5.560
3,561,028
+0.22(+4.12%)
Nov 04, 2020
5.170
5.410
5.110
5.340
2,107,331
-0.02(-0.37%)
Nov 03, 2020
5.040
5.410
5.000
5.360
1,461,711
+0.40(+8.06%)
Nov 02, 2020
4.730
5.020
4.660
4.960
1,097,543
+0.29(+6.21%)
Oct 30, 2020
4.640
4.740
4.535
4.670
1,275,800
-0.06(-1.27%)
Oct 29, 2020
4.490
4.735
4.400
4.730
634,172
+0.22(+4.88%)
Oct 28, 2020
4.630
4.715
4.510
4.510
796,969
-0.22(-4.65%)
Oct 27, 2020
4.910
4.910
4.720
4.730
749,965
-0.18(-3.67%)
Oct 26, 2020
5.080
5.081
4.828
4.910
556,201
-0.24(-4.66%)
Oct 23, 2020
5.010
5.180
4.960
5.150
921,500
+0.19(+3.83%)
Oct 22, 2020
4.880
5.015
4.820
4.960
788,691
+0.09(+1.85%)
Oct 21, 2020
4.870
4.950
4.820
4.870
810,784
-0.03(-0.61%)
Oct 20, 2020
4.910
4.995
4.870
4.900
1,048,825
-0.01(-0.20%)
Oct 19, 2020
4.960
5.050
4.900
4.910
768,327
-0.07(-1.41%)
Oct 16, 2020
4.950
5.050
4.945
4.980
873,400
+0.00(+0.00%)
Oct 15, 2020
5.070
5.085
4.940
4.980
1,164,142
-0.12(-2.35%)
Oct 14, 2020
5.510
5.510
5.100
5.100
1,005,920
-0.30(-5.56%)
Oct 13, 2020
5.370
5.540
5.320
5.400
832,231
-0.08(-1.46%)
Oct 12, 2020
5.260
5.530
5.250
5.480
1,072,824
+0.20(+3.79%)
Oct 09, 2020
5.490
5.540
5.250
5.280
854,200
-0.10(-1.86%)
Oct 08, 2020
5.210
5.470
5.180
5.380
857,658
+0.26(+5.08%)
Oct 07, 2020
5.000
5.223
4.990
5.120
974,638
+0.22(+4.49%)
Oct 06, 2020
5.020
5.160
4.880
4.900
995,886
-0.01(-0.20%)
Oct 05, 2020
4.970
5.100
4.840
4.910
813,307
-0.05(-1.01%)
Oct 02, 2020
4.760
5.050
4.720
4.960
944,900
+0.04(+0.81%)
Oct 01, 2020
4.750
4.930
4.640
4.920
829,187
+0.21(+4.46%)
Sep 30, 2020
4.670
4.820
4.650
4.710
582,211
+0.06(+1.29%)
Sep 29, 2020
4.720
4.795
4.590
4.650
559,402
-0.06(-1.27%)
Sep 28, 2020
4.630
4.800
4.620
4.710
707,710
+0.18(+3.97%)
Sep 25, 2020
4.420
4.560
4.410
4.530
811,700
+0.07(+1.57%)
Sep 24, 2020
4.500
4.650
4.320
4.460
1,253,162
-0.04(-0.89%)
Sep 23, 2020
4.800
4.865
4.420
4.500
995,828
-0.31(-6.44%)
Sep 22, 2020
4.810
5.015
4.775
4.810
1,646,674
+0.02(+0.42%)
Sep 21, 2020
4.890
4.890
4.480
4.790
2,283,093
-0.16(-3.23%)
Sep 18, 2020
5.160
5.255
4.900
4.950
2,272,000
-0.17(-3.32%)
Sep 17, 2020
5.090
5.150
4.930
5.120
984,160
+0.01(+0.20%)
Sep 16, 2020
5.130
5.235
4.890
5.110
1,142,435
+0.07(+1.39%)
Sep 15, 2020
4.960
5.140
4.910
5.040
611,860
+0.11(+2.23%)
Sep 14, 2020
4.740
5.010
4.660
4.930
848,844
+0.22(+4.67%)
Sep 11, 2020
4.880
4.880
4.700
4.710
829,000
-0.14(-2.89%)
Sep 10, 2020
4.990
5.040
4.850
4.850
1,052,440
-0.14(-2.81%)
Sep 09, 2020
5.090
5.090
4.800
4.990
1,074,278
-0.07(-1.38%)
Sep 08, 2020
5.200
5.210
5.020
5.060
1,115,523
-0.23(-4.35%)
Sep 04, 2020
5.610
5.690
5.030
5.290
1,284,900
-0.22(-3.99%)
Sep 03, 2020
5.650
5.880
5.480
5.510
1,127,817
-0.11(-1.96%)
Sep 02, 2020
5.460
5.640
5.423
5.620
690,611
+0.14(+2.55%)
Sep 01, 2020
5.230
5.480
5.130
5.480
516,775
+0.15(+2.81%)
Aug 31, 2020
5.600
5.600
5.280
5.330
988,679
-0.21(-3.79%)
Aug 28, 2020
5.540
5.680
5.450
5.540
1,132,700
+0.08(+1.47%)
Aug 27, 2020
5.210
5.520
5.200
5.460
928,590
+0.25(+4.80%)
Aug 26, 2020
5.580
5.580
5.050
5.210
1,639,634
-0.32(-5.79%)
Aug 25, 2020
5.700
5.712
5.490
5.530
1,320,742
-0.09(-1.60%)
Aug 24, 2020
5.540
5.700
5.490
5.620
1,004,473
+0.11(+2.00%)
Aug 21, 2020
5.570
5.620
5.460
5.510
422,600
-0.11(-1.96%)
Aug 20, 2020
5.590
5.681
5.460
5.620
642,164
-0.04(-0.71%)
Aug 19, 2020
5.650
5.770
5.555
5.660
596,692
+0.03(+0.53%)
Aug 18, 2020
5.810
5.810
5.560
5.630
634,907
-0.18(-3.10%)
Aug 17, 2020
6.020
6.065
5.670
5.810
1,137,091
-0.26(-4.28%)
Aug 14, 2020
5.870
6.165
5.800
6.070
815,800
+0.15(+2.53%)
Aug 13, 2020
5.870
6.230
5.770
5.920
794,953
+0.06(+1.02%)
Aug 12, 2020
6.170
6.240
5.750
5.860
1,388,254
-0.21(-3.46%)
Aug 11, 2020
6.250
6.390
6.030
6.070
1,286,733
+0.12(+2.02%)
Aug 10, 2020
5.700
6.120
5.700
5.950
1,504,800
+0.31(+5.50%)
Aug 07, 2020
5.360
5.650
5.310
5.640
1,666,400
+0.21(+3.87%)
Aug 06, 2020
5.590
5.610
5.350
5.430
1,735,669
-0.07(-1.27%)
Aug 05, 2020
5.080
5.500
4.780
5.500
2,470,977
+0.20(+3.77%)
Aug 04, 2020
5.250
5.470
5.230
5.300
2,961,909
+0.07(+1.34%)
Aug 03, 2020
5.190
5.340
5.140
5.230
1,517,647
+0.01(+0.19%)
Jul 31, 2020
5.510
5.607
5.130
5.220
1,001,500
-0.34(-6.12%)
Jul 30, 2020
5.420
5.565
5.300
5.560
1,039,563
-0.02(-0.36%)
Jul 29, 2020
5.710
5.780
5.450
5.580
1,966,855
+0.20(+3.72%)
Jul 28, 2020
5.100
5.445
5.100
5.380
657,143
+0.29(+5.70%)
Jul 27, 2020
5.390
5.430
5.030
5.090
1,012,327
-0.34(-6.26%)
Jul 24, 2020
5.620
5.660
5.415
5.430
756,600
-0.18(-3.21%)
Jul 23, 2020
5.500
5.650
5.440
5.610
526,068
+0.08(+1.45%)
Jul 22, 2020
5.660
5.840
5.510
5.530
527,181
-0.13(-2.30%)
Jul 21, 2020
5.370
5.690
5.350
5.660
1,099,338
+0.38(+7.20%)
Jul 20, 2020
5.570
5.620
5.210
5.280
1,332,246
-0.34(-6.05%)
Jul 17, 2020
5.880
5.890
5.560
5.620
1,085,400
-0.26(-4.42%)
Jul 16, 2020
5.530
6.020
5.530
5.880
1,706,412
+0.29(+5.19%)
Jul 15, 2020
5.300
5.710
5.300
5.590
1,697,380
+0.42(+8.12%)
Jul 14, 2020
5.140
5.380
5.020
5.170
1,361,303
+0.05(+0.98%)
Jul 13, 2020
5.030
5.350
4.950
5.120
1,574,737
+0.16(+3.23%)
Jul 10, 2020
4.790
4.970
4.650
4.960
1,333,400
+0.13(+2.69%)
Jul 09, 2020
4.780
4.980
4.640
4.830
1,131,538
+0.05(+1.05%)
Jul 08, 2020
4.580
4.790
4.500
4.780
1,155,949
+0.17(+3.69%)
Jul 07, 2020
5.000
5.000
4.570
4.610
1,015,246
-0.46(-9.07%)
Jul 06, 2020
4.770
5.130
4.670
5.070
2,363,586
+0.43(+9.27%)
Jul 02, 2020
4.730
4.790
4.565
4.640
1,039,200
+0.04(+0.87%)
Jul 01, 2020
4.570
4.760
4.470
4.600
1,354,116
+0.05(+1.10%)
Jun 30, 2020
4.560
4.590
4.410
4.550
908,155
-0.03(-0.66%)
Jun 29, 2020
4.460
4.660
4.360
4.580
1,032,578
+0.17(+3.85%)
Jun 26, 2020
4.650
4.660
4.315
4.410
1,989,200
-0.26(-5.57%)
Jun 25, 2020
4.510
4.690
4.450
4.670
1,025,157
+0.13(+2.86%)
Jun 24, 2020
4.840
4.850
4.530
4.540
1,022,636
-0.40(-8.10%)
Jun 23, 2020
5.060
5.063
4.850
4.940
3,759,748
-0.05(-1.00%)
Jun 22, 2020
5.000
5.080
4.910
4.990
2,865,148
-0.03(-0.60%)
Jun 19, 2020
5.140
5.202
4.910
5.020
2,758,900
-0.05(-0.99%)
Jun 18, 2020
5.120
5.175
4.920
5.070
1,604,866
-0.06(-1.17%)
Jun 17, 2020
5.320
5.320
5.090
5.130
1,200,345
-0.20(-3.75%)
Jun 16, 2020
5.680
5.700
5.230
5.330
1,005,857
-0.11(-2.02%)
Jun 15, 2020
5.160
5.610
4.970
5.440
2,244,696
+0.05(+0.93%)
Jun 12, 2020
5.520
5.600
5.100
5.390
835,100
+0.17(+3.26%)
Jun 11, 2020
5.420
5.580
5.200
5.220
1,155,227
-0.60(-10.31%)
Jun 10, 2020
6.400
6.400
5.810
5.820
979,851
-0.59(-9.20%)
Jun 09, 2020
6.630
6.630
6.210
6.410
1,119,128
-0.28(-4.19%)
Jun 08, 2020
6.490
6.705
6.320
6.690
1,754,011
+0.48(+7.73%)
Jun 05, 2020
6.500
6.877
6.070
6.210
1,599,400
+0.05(+0.81%)
Jun 04, 2020
5.700
6.160
5.660
6.160
1,661,745
+0.39(+6.76%)
Jun 03, 2020
5.650
5.880
5.590
5.770
1,249,075
+0.15(+2.67%)
Jun 02, 2020
5.500
5.909
5.460
5.620
999,501
+0.22(+4.07%)
Jun 01, 2020
5.300
5.520
5.150
5.400
713,815
+0.05(+0.93%)
May 29, 2020
5.660
5.660
5.270
5.350
914,400
-0.43(-7.44%)
May 28, 2020
6.310
6.310
5.765
5.780
742,854
-0.40(-6.47%)
May 27, 2020
5.640
6.250
5.530
6.180
1,461,341
+0.66(+11.96%)
May 26, 2020
5.500
5.833
5.050
5.520
2,216,790
+0.26(+4.94%)
May 22, 2020
5.410
5.430
5.020
5.260
638,400
-0.10(-1.87%)
May 21, 2020
5.550
5.580
5.350
5.360
659,445
-0.19(-3.42%)
May 20, 2020
5.390
5.610
5.335
5.550
724,823
+0.25(+4.72%)
May 19, 2020
5.680
5.680
5.300
5.300
650,997
-0.37(-6.53%)
May 18, 2020
5.600
5.795
5.530
5.670
1,036,516
+0.26(+4.81%)
May 15, 2020
5.300
5.480
5.180
5.410
1,933,200
+0.08(+1.50%)
May 14, 2020
5.050
5.330
4.890
5.330
1,280,702
+0.07(+1.33%)
May 13, 2020
5.550
5.550
5.065
5.260
1,001,904
-0.38(-6.74%)
May 12, 2020
5.800
5.970
5.640
5.640
821,384
-0.17(-2.93%)
May 11, 2020
5.850
6.030
5.610
5.810
3,122,592
-0.14(-2.35%)
May 08, 2020
5.920
6.100
5.880
5.950
1,021,400
+0.13(+2.23%)
May 07, 2020
5.960
6.315
5.785
5.820
1,220,794
-0.07(-1.19%)
May 06, 2020
6.500
6.680
5.600
5.890
2,377,792
-0.80(-11.96%)
May 05, 2020
7.260
7.440
6.650
6.690
1,611,075
-0.45(-6.30%)
May 04, 2020
7.090
7.165
6.830
7.140
956,159
-0.12(-1.65%)
May 01, 2020
7.330
7.400
6.700
7.260
1,078,200
-0.41(-5.35%)
Apr 30, 2020
8.020
8.290
7.660
7.670
1,601,333
-0.55(-6.69%)
Apr 29, 2020
7.470
8.350
7.420
8.220
2,014,360
+0.92(+12.60%)
Apr 28, 2020
7.200
7.385
6.990
7.300
1,055,619
+0.40(+5.80%)
Apr 27, 2020
6.660
7.060
6.660
6.900
2,632,926
+0.26(+3.92%)
Apr 24, 2020
6.590
6.790
6.490
6.640
637,100
+0.08(+1.22%)
Apr 23, 2020
6.700
6.785
6.450
6.560
1,065,504
-0.13(-1.94%)
Apr 22, 2020
7.300
7.400
6.670
6.690
877,539
-0.70(-9.47%)
Apr 21, 2020
7.470
7.620
7.320
7.390
832,388
-0.34(-4.40%)
Apr 20, 2020
7.670
8.015
7.490
7.730
470,406
-0.12(-1.53%)
Apr 17, 2020
7.580
8.120
7.550
7.850
861,200
+0.46(+6.22%)
Apr 16, 2020
7.440
7.700
7.000
7.390
1,164,908
-0.15(-1.99%)
Apr 15, 2020
7.630
8.000
7.320
7.540
1,593,056
-0.56(-6.91%)
Apr 14, 2020
8.570
8.820
7.970
8.100
1,187,042
-0.52(-6.03%)
Apr 13, 2020
8.870
9.170
8.260
8.620
745,835
-0.56(-6.10%)
Apr 09, 2020
8.140
9.430
8.140
9.180
2,161,700
+1.14(+14.18%)
Apr 08, 2020
8.060
8.290
7.910
8.040
546,403
+0.16(+2.03%)
Apr 07, 2020
7.730
8.110
7.650
7.880
988,270
+0.47(+6.34%)
Apr 06, 2020
7.420
7.720
7.350
7.410
664,482
+0.30(+4.22%)
Apr 03, 2020
7.110
7.190
6.770
7.110
844,800
-0.08(-1.11%)
Apr 02, 2020
7.090
7.650
7.010
7.190
501,309
-0.02(-0.28%)
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
.