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
On Deck Capital Inc
(NY:
ONDK
)
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 (%)
Apr 30, 2018
5.280
5.310
5.185
5.250
356,115
-0.02(-0.38%)
Apr 27, 2018
5.280
5.350
5.200
5.270
268,904
+0.00(+0.00%)
Apr 26, 2018
5.180
5.310
5.106
5.270
159,523
+0.09(+1.74%)
Apr 25, 2018
5.330
5.380
5.130
5.180
639,850
-0.18(-3.36%)
Apr 24, 2018
5.320
5.470
5.285
5.360
287,212
+0.05(+0.94%)
Apr 23, 2018
5.470
5.470
5.200
5.310
415,521
-0.16(-2.93%)
Apr 20, 2018
5.560
5.610
5.440
5.470
377,599
-0.12(-2.15%)
Apr 19, 2018
5.650
5.690
5.550
5.590
241,993
-0.04(-0.71%)
Apr 18, 2018
5.580
5.705
5.560
5.630
220,575
+0.06(+1.08%)
Apr 17, 2018
5.600
5.610
5.560
5.570
219,370
+0.03(+0.54%)
Apr 16, 2018
5.480
5.600
5.390
5.540
367,051
+0.09(+1.65%)
Apr 13, 2018
5.470
5.500
5.375
5.450
250,498
+0.01(+0.18%)
Apr 12, 2018
5.390
5.450
5.317
5.440
289,247
+0.07(+1.30%)
Apr 11, 2018
5.280
5.380
5.240
5.370
276,538
+0.08(+1.51%)
Apr 10, 2018
5.260
5.330
5.185
5.290
290,829
+0.10(+1.93%)
Apr 09, 2018
5.350
5.350
5.120
5.190
525,709
-0.15(-2.81%)
Apr 06, 2018
5.270
5.395
5.270
5.340
403,997
+0.04(+0.75%)
Apr 05, 2018
5.250
5.340
5.130
5.300
509,093
+0.08(+1.53%)
Apr 04, 2018
5.080
5.225
5.000
5.220
588,655
+0.08(+1.56%)
Apr 03, 2018
5.180
5.280
5.080
5.140
667,592
+0.00(+0.00%)
Apr 02, 2018
5.560
5.590
5.130
5.140
601,122
-0.45(-8.05%)
Mar 29, 2018
5.590
5.590
5.590
0
+0.23(+4.29%)
Mar 28, 2018
5.540
5.550
5.280
5.360
678,595
-0.20(-3.60%)
Mar 27, 2018
5.430
5.675
5.410
5.560
741,561
+0.15(+2.77%)
Mar 26, 2018
5.350
5.445
5.240
5.410
654,867
+0.11(+2.08%)
Mar 23, 2018
5.230
5.370
5.130
5.300
492,955
+0.08(+1.53%)
Mar 22, 2018
5.290
5.390
5.190
5.220
458,554
-0.10(-1.88%)
Mar 21, 2018
5.180
5.400
5.170
5.320
392,871
+0.14(+2.70%)
Mar 20, 2018
5.100
5.240
5.090
5.180
432,449
+0.08(+1.57%)
Mar 19, 2018
5.170
5.210
4.860
5.100
691,068
-0.09(-1.73%)
Mar 16, 2018
5.220
5.310
5.100
5.190
649,261
-0.04(-0.76%)
Mar 15, 2018
5.390
5.390
5.220
5.230
559,257
-0.16(-2.97%)
Mar 14, 2018
5.320
5.410
5.145
5.390
638,530
+0.07(+1.32%)
Mar 13, 2018
5.600
5.650
5.265
5.320
509,463
-0.08(-1.48%)
Mar 12, 2018
5.280
5.420
5.180
5.400
806,744
+0.10(+1.89%)
Mar 09, 2018
5.300
5.360
5.240
5.300
325,779
+0.05(+0.95%)
Mar 08, 2018
5.270
5.340
5.200
5.250
174,625
+0.01(+0.19%)
Mar 07, 2018
5.220
5.240
346,736
-0.12(-2.24%)
Mar 06, 2018
5.250
5.400
5.170
5.360
476,098
+0.11(+2.10%)
Mar 05, 2018
5.170
5.260
5.080
5.250
583,174
+0.04(+0.77%)
Mar 02, 2018
5.000
5.215
4.920
5.210
476,246
+0.14(+2.76%)
Mar 01, 2018
5.170
5.250
5.060
5.070
427,574
-0.12(-2.31%)
Feb 28, 2018
5.200
5.310
5.060
5.190
929,145
+0.00(+0.00%)
Feb 27, 2018
5.200
5.310
5.140
5.190
1,366,747
-0.08(-1.52%)
Feb 26, 2018
5.350
5.350
5.140
5.270
345,913
-0.06(-1.13%)
Feb 23, 2018
5.420
5.450
5.270
5.330
242,614
-0.06(-1.11%)
Feb 22, 2018
5.365
5.390
283,950
-0.04(-0.74%)
Feb 21, 2018
5.240
5.450
5.190
5.430
632,498
+0.21(+4.02%)
Feb 20, 2018
5.360
5.430
5.140
5.220
576,066
-0.17(-3.15%)
Feb 16, 2018
5.390
5.390
5.390
0
+0.22(+4.26%)
Feb 15, 2018
5.140
5.260
4.980
5.170
1,498,400
+0.07(+1.37%)
Feb 14, 2018
4.840
5.210
4.800
5.100
1,075,397
+0.25(+5.15%)
Feb 13, 2018
4.670
5.310
4.670
4.850
1,462,740
+0.37(+8.26%)
Feb 12, 2018
4.280
4.490
4.165
4.480
590,011
+0.23(+5.41%)
Feb 09, 2018
4.240
4.270
4.110
4.250
497,112
+0.05(+1.19%)
Feb 08, 2018
4.330
4.330
4.195
4.200
373,360
-0.12(-2.78%)
Feb 07, 2018
4.300
4.370
4.235
4.320
310,866
+0.02(+0.47%)
Feb 06, 2018
4.200
4.380
4.200
4.300
442,502
+0.04(+0.94%)
Feb 05, 2018
4.370
4.450
4.115
4.260
687,465
-0.27(-5.96%)
Feb 02, 2018
4.660
4.660
4.460
4.530
529,101
-0.15(-3.21%)
Feb 01, 2018
4.490
4.680
4.380
4.680
357,846
+0.18(+4.00%)
Jan 31, 2018
4.540
4.600
4.440
4.500
390,097
-0.04(-0.88%)
Jan 30, 2018
4.390
4.640
4.340
4.540
351,753
+0.12(+2.71%)
Jan 29, 2018
4.600
4.610
4.410
4.420
500,794
-0.19(-4.12%)
Jan 26, 2018
4.660
4.700
4.530
4.610
479,614
-0.02(-0.43%)
Jan 25, 2018
4.690
4.695
4.600
4.630
196,431
-0.04(-0.86%)
Jan 24, 2018
4.740
4.789
4.650
4.670
334,801
-0.07(-1.48%)
Jan 23, 2018
4.660
4.740
4.560
4.740
333,417
+0.05(+1.07%)
Jan 22, 2018
4.720
4.730
4.560
4.690
484,072
-0.04(-0.85%)
Jan 19, 2018
4.770
4.850
4.710
4.730
318,492
-0.02(-0.42%)
Jan 18, 2018
4.870
4.890
4.750
4.750
256,736
-0.14(-2.86%)
Jan 17, 2018
5.010
5.010
4.835
4.890
365,140
-0.05(-1.01%)
Jan 16, 2018
5.380
5.380
4.900
4.940
1,100,277
-0.42(-7.84%)
Jan 12, 2018
5.360
5.360
5.360
0
-0.12(-2.19%)
Jan 11, 2018
5.450
5.600
5.420
5.480
489,576
+0.02(+0.37%)
Jan 10, 2018
5.330
5.720
5.319
5.460
926,711
+0.21(+4.00%)
Jan 09, 2018
5.420
5.450
5.240
5.250
1,094,571
-0.17(-3.14%)
Jan 08, 2018
5.670
5.680
5.330
5.420
518,460
-0.25(-4.41%)
Jan 05, 2018
5.730
5.740
5.650
5.670
190,764
-0.05(-0.87%)
Jan 04, 2018
5.860
5.860
5.620
5.720
356,985
-0.09(-1.55%)
Jan 03, 2018
5.960
6.000
5.770
5.810
154,746
-0.14(-2.35%)
Jan 02, 2018
5.810
5.955
5.710
5.950
240,567
+0.21(+3.66%)
Dec 29, 2017
5.740
5.740
5.740
0
-0.08(-1.37%)
Dec 28, 2017
5.730
5.845
5.680
5.820
248,360
+0.10(+1.75%)
Dec 27, 2017
5.840
5.860
5.680
5.720
279,746
-0.11(-1.89%)
Dec 26, 2017
5.750
5.850
5.730
5.830
215,669
+0.04(+0.69%)
Dec 22, 2017
5.800
5.860
5.700
5.790
391,606
-0.01(-0.17%)
Dec 21, 2017
5.780
5.940
5.750
5.800
334,630
+0.03(+0.52%)
Dec 20, 2017
5.890
5.950
5.720
5.770
783,538
-0.12(-2.04%)
Dec 19, 2017
6.290
6.360
5.860
5.890
512,924
-0.35(-5.61%)
Dec 18, 2017
6.030
6.320
6.030
6.240
1,359,466
+0.33(+5.58%)
Dec 15, 2017
5.690
5.950
5.678
5.910
747,062
+0.25(+4.42%)
Dec 14, 2017
5.530
5.680
5.480
5.660
344,906
+0.12(+2.17%)
Dec 13, 2017
5.400
5.580
5.400
5.540
329,715
+0.13(+2.40%)
Dec 12, 2017
5.290
5.590
5.280
5.410
453,347
+0.19(+3.64%)
Dec 11, 2017
5.250
5.270
5.170
5.220
235,863
-0.01(-0.19%)
Dec 08, 2017
5.210
5.255
5.130
5.230
208,386
+0.00(+0.00%)
Dec 07, 2017
5.180
5.210
5.090
281,070
+0.00(+0.00%)
Dec 06, 2017
5.360
5.380
5.140
5.210
299,111
-0.15(-2.80%)
Dec 05, 2017
5.310
5.470
5.280
5.360
495,807
+0.03(+0.56%)
Dec 04, 2017
5.120
5.340
5.120
5.330
520,371
+0.32(+6.39%)
Dec 01, 2017
5.240
5.270
4.890
5.010
701,959
-0.28(-5.29%)
Nov 30, 2017
5.270
5.540
5.185
5.290
979,155
+0.15(+2.92%)
Nov 29, 2017
4.970
5.168
4.960
5.140
392,342
+0.21(+4.26%)
Nov 28, 2017
4.890
5.000
4.800
4.930
343,914
+0.05(+1.02%)
Nov 27, 2017
4.990
5.065
4.850
4.880
221,978
-0.12(-2.40%)
Nov 24, 2017
4.980
5.070
4.940
5.000
128,327
+0.02(+0.40%)
Nov 22, 2017
4.960
5.150
4.930
4.980
594,968
+0.02(+0.40%)
Nov 21, 2017
4.930
5.010
4.860
4.960
286,411
+0.07(+1.43%)
Nov 20, 2017
4.940
5.020
4.880
4.890
296,224
-0.05(-1.01%)
Nov 17, 2017
4.930
5.050
4.900
4.940
294,191
-0.02(-0.40%)
Nov 16, 2017
4.900
5.081
4.860
4.960
527,781
+0.15(+3.12%)
Nov 15, 2017
4.740
4.860
4.660
4.810
370,510
+0.06(+1.26%)
Nov 14, 2017
4.770
4.835
4.720
4.750
256,926
-0.05(-1.04%)
Nov 13, 2017
4.900
4.910
4.770
4.800
315,620
-0.16(-3.23%)
Nov 10, 2017
4.980
5.170
4.950
4.960
258,194
-0.05(-1.00%)
Nov 09, 2017
4.970
5.160
4.840
5.010
572,305
+0.00(+0.00%)
Nov 08, 2017
5.010
5.160
4.960
5.010
836,407
-0.09(-1.76%)
Nov 07, 2017
5.170
5.210
5.050
5.100
684,526
-0.10(-1.92%)
Nov 06, 2017
4.810
5.320
4.755
5.200
836,700
+0.03(+0.58%)
Nov 03, 2017
4.760
5.200
4.730
5.170
983,316
+0.39(+8.16%)
Nov 02, 2017
4.870
4.980
4.700
4.780
490,380
-0.12(-2.45%)
Nov 01, 2017
4.990
4.990
4.820
4.900
276,204
-0.03(-0.61%)
Oct 31, 2017
4.880
4.970
4.840
4.930
390,821
+0.08(+1.65%)
Oct 30, 2017
4.880
4.940
4.790
4.850
253,894
-0.03(-0.61%)
Oct 27, 2017
4.760
4.950
4.680
4.880
252,159
+0.08(+1.67%)
Oct 26, 2017
4.950
4.980
4.730
4.800
227,635
-0.11(-2.24%)
Oct 25, 2017
5.010
5.040
4.880
4.910
316,771
-0.10(-2.00%)
Oct 24, 2017
4.950
5.075
4.930
5.010
228,726
+0.03(+0.60%)
Oct 23, 2017
5.130
5.160
4.820
4.980
318,407
-0.12(-2.35%)
Oct 20, 2017
5.150
5.170
5.060
5.100
189,289
+0.04(+0.79%)
Oct 19, 2017
5.060
5.100
5.000
5.060
301,718
-0.02(-0.39%)
Oct 18, 2017
5.020
5.150
4.940
5.080
420,853
+0.01(+0.20%)
Oct 17, 2017
5.060
5.180
4.970
5.070
355,739
+0.02(+0.40%)
Oct 16, 2017
4.880
5.070
4.870
5.050
495,585
+0.17(+3.48%)
Oct 13, 2017
4.820
4.950
4.760
4.880
230,962
+0.08(+1.67%)
Oct 12, 2017
4.790
4.860
4.770
4.800
260,539
-0.01(-0.21%)
Oct 11, 2017
4.700
4.860
4.650
4.810
312,404
+0.12(+2.56%)
Oct 10, 2017
4.730
4.760
4.660
4.690
239,054
+0.00(+0.00%)
Oct 09, 2017
4.720
4.740
4.570
4.690
250,633
-0.01(-0.21%)
Oct 06, 2017
4.590
4.715
4.530
4.700
197,774
+0.11(+2.40%)
Oct 05, 2017
4.620
4.710
4.580
4.590
217,580
-0.01(-0.22%)
Oct 04, 2017
4.760
4.760
4.570
4.600
219,604
-0.16(-3.36%)
Oct 03, 2017
4.710
4.805
4.690
4.760
214,422
+0.00(+0.00%)
Oct 02, 2017
4.710
4.760
4.620
4.760
230,596
+0.09(+1.93%)
Sep 29, 2017
4.720
4.780
4.660
4.670
228,658
-0.08(-1.68%)
Sep 28, 2017
4.760
4.770
4.620
4.750
246,300
-0.02(-0.42%)
Sep 27, 2017
4.620
4.810
4.600
4.770
329,620
+0.22(+4.84%)
Sep 26, 2017
4.480
4.665
4.470
4.550
288,763
+0.11(+2.48%)
Sep 25, 2017
4.610
4.660
4.400
4.440
467,260
-0.17(-3.69%)
Sep 22, 2017
4.740
4.760
4.590
4.610
170,782
-0.14(-2.95%)
Sep 21, 2017
4.710
4.790
4.660
4.750
208,330
+0.03(+0.64%)
Sep 20, 2017
4.600
4.760
4.600
4.720
273,139
+0.11(+2.39%)
Sep 19, 2017
4.730
4.730
4.550
4.610
475,938
-0.14(-2.95%)
Sep 18, 2017
4.600
4.760
4.600
4.750
308,693
+0.17(+3.71%)
Sep 15, 2017
4.580
4.620
4.510
4.580
434,581
+0.02(+0.44%)
Sep 14, 2017
4.760
4.780
4.520
4.560
342,450
-0.21(-4.40%)
Sep 13, 2017
4.750
4.900
4.710
4.770
404,894
+0.00(+0.00%)
Sep 12, 2017
4.680
4.890
4.660
4.770
237,470
+0.12(+2.58%)
Sep 11, 2017
4.710
4.790
4.630
4.650
178,764
-0.02(-0.43%)
Sep 08, 2017
4.660
4.770
4.600
4.670
174,907
+0.01(+0.21%)
Sep 07, 2017
4.770
4.820
4.650
4.660
261,370
-0.13(-2.71%)
Sep 06, 2017
4.670
4.840
4.601
4.790
349,463
+0.11(+2.35%)
Sep 05, 2017
4.710
4.750
4.590
4.680
368,418
-0.06(-1.27%)
Sep 01, 2017
4.810
4.840
4.645
4.740
280,632
-0.09(-1.86%)
Aug 31, 2017
4.810
4.920
4.810
4.830
242,715
+0.01(+0.21%)
Aug 30, 2017
4.810
4.840
4.740
4.820
197,086
+0.01(+0.21%)
Aug 29, 2017
4.660
4.830
4.540
4.810
353,681
+0.08(+1.69%)
Aug 28, 2017
4.670
4.785
4.670
4.730
254,910
+0.07(+1.50%)
Aug 25, 2017
4.700
4.750
4.635
4.660
463,869
-0.05(-1.06%)
Aug 24, 2017
4.700
4.750
4.600
4.710
642,267
+0.01(+0.21%)
Aug 23, 2017
4.650
4.750
4.600
4.700
621,591
+0.03(+0.64%)
Aug 22, 2017
4.710
4.795
4.640
4.670
873,886
-0.03(-0.64%)
Aug 21, 2017
4.680
4.780
4.640
4.700
300,868
+0.01(+0.21%)
Aug 18, 2017
4.670
4.720
4.620
4.690
278,084
-0.08(-1.68%)
Aug 17, 2017
4.890
4.890
4.740
4.770
338,870
-0.12(-2.45%)
Aug 16, 2017
4.810
4.900
4.770
4.890
380,069
+0.08(+1.66%)
Aug 15, 2017
4.870
4.970
4.770
4.810
265,848
-0.09(-1.84%)
Aug 14, 2017
4.800
4.950
4.800
4.900
737,314
+0.13(+2.73%)
Aug 11, 2017
4.670
4.890
4.540
4.770
466,702
-0.07(-1.45%)
Aug 10, 2017
4.830
5.070
4.790
4.840
902,649
+0.02(+0.41%)
Aug 09, 2017
4.960
4.970
4.810
4.820
500,367
-0.19(-3.79%)
Aug 08, 2017
5.000
5.180
4.920
5.010
1,425,937
+0.01(+0.20%)
Aug 07, 2017
4.380
5.180
4.300
5.000
2,794,746
+0.78(+18.48%)
Aug 04, 2017
4.190
4.280
4.120
4.220
234,493
+0.03(+0.72%)
Aug 03, 2017
4.100
4.210
3.980
4.190
265,124
+0.09(+2.20%)
Aug 02, 2017
4.210
4.220
4.050
4.100
341,358
-0.11(-2.61%)
Aug 01, 2017
4.310
4.320
4.200
4.210
135,691
-0.09(-2.09%)
Jul 31, 2017
4.370
4.370
4.240
4.300
222,493
-0.05(-1.15%)
Jul 28, 2017
4.340
4.385
4.320
4.350
201,226
-0.02(-0.46%)
Jul 27, 2017
4.390
4.404
4.270
4.370
326,295
-0.02(-0.46%)
Jul 26, 2017
4.350
4.420
4.310
4.390
136,658
+0.04(+0.92%)
Jul 25, 2017
4.340
4.480
4.280
4.350
227,560
+0.03(+0.69%)
Jul 24, 2017
4.450
4.480
4.250
4.320
357,564
-0.13(-2.92%)
Jul 21, 2017
4.590
4.610
4.430
4.450
418,270
-0.13(-2.84%)
Jul 20, 2017
4.600
4.450
4.580
209,028
+0.06(+1.33%)
Jul 19, 2017
4.440
4.560
4.440
4.520
209,215
+0.03(+0.67%)
Jul 18, 2017
4.480
4.500
4.420
4.490
229,483
-0.01(-0.22%)
Jul 17, 2017
4.590
4.660
4.500
4.500
233,718
-0.13(-2.81%)
Jul 14, 2017
4.580
4.680
4.570
4.630
279,501
-0.02(-0.43%)
Jul 13, 2017
4.680
4.680
4.600
4.650
361,091
-0.03(-0.64%)
Jul 12, 2017
4.650
4.690
4.560
4.680
330,341
+0.05(+1.08%)
Jul 11, 2017
4.630
4.745
4.580
4.630
293,254
-0.01(-0.22%)
Jul 10, 2017
4.750
4.810
4.630
4.640
297,433
-0.12(-2.52%)
Jul 07, 2017
4.610
4.760
4.570
4.760
255,752
+0.15(+3.25%)
Jul 06, 2017
4.700
4.780
4.580
4.610
293,503
-0.14(-2.95%)
Jul 05, 2017
4.800
4.850
4.610
4.750
386,555
-0.11(-2.26%)
Jul 03, 2017
4.660
4.870
4.580
4.860
509,971
+0.20(+4.29%)
Jun 30, 2017
4.730
4.730
4.515
4.660
379,112
-0.05(-1.06%)
Jun 29, 2017
4.640
4.720
4.560
4.710
522,953
+0.11(+2.39%)
Jun 28, 2017
4.650
4.700
4.550
4.600
759,269
-0.02(-0.43%)
Jun 27, 2017
4.630
4.690
4.540
4.620
405,453
-0.02(-0.43%)
Jun 26, 2017
4.620
4.660
4.550
4.640
403,225
+0.05(+1.09%)
Jun 23, 2017
4.490
4.600
4.480
4.590
822,837
+0.09(+2.00%)
Jun 22, 2017
4.380
4.510
4.380
4.500
406,971
+0.12(+2.74%)
Jun 21, 2017
4.340
4.480
4.290
4.380
523,837
+0.04(+0.92%)
Jun 20, 2017
4.260
4.360
4.190
4.340
311,184
+0.06(+1.40%)
Jun 19, 2017
4.180
4.280
4.140
4.280
281,242
+0.09(+2.15%)
Jun 16, 2017
4.200
4.250
4.130
4.190
1,021,330
-0.02(-0.48%)
Jun 15, 2017
4.250
4.340
4.180
4.210
475,283
-0.10(-2.32%)
Jun 14, 2017
4.220
4.320
4.140
4.310
509,887
+0.07(+1.65%)
Jun 13, 2017
4.300
4.320
4.150
4.240
394,790
-0.06(-1.40%)
Jun 12, 2017
4.230
4.330
4.220
4.300
630,154
+0.07(+1.65%)
Jun 09, 2017
4.200
4.250
4.110
4.230
608,770
+0.05(+1.20%)
Jun 08, 2017
3.890
4.200
3.850
4.180
749,765
+0.26(+6.63%)
Jun 07, 2017
3.890
4.045
3.865
3.920
385,067
+0.03(+0.77%)
Jun 06, 2017
3.850
3.930
3.790
3.890
456,298
-0.04(-1.02%)
Jun 05, 2017
3.910
3.940
3.855
3.930
377,071
-0.02(-0.51%)
Jun 02, 2017
4.000
4.050
3.830
3.950
434,879
-0.04(-1.00%)
Jun 01, 2017
3.730
4.060
3.620
3.990
1,491,071
+0.45(+12.71%)
May 31, 2017
3.550
3.590
3.470
3.540
506,122
-0.01(-0.28%)
May 30, 2017
3.610
3.630
3.500
3.550
387,665
-0.02(-0.56%)
May 26, 2017
3.560
3.670
3.520
3.570
491,463
+0.02(+0.56%)
May 25, 2017
3.650
3.710
3.550
3.550
357,072
-0.10(-2.74%)
May 24, 2017
3.840
3.850
3.640
3.650
451,898
-0.17(-4.45%)
May 23, 2017
3.910
3.970
3.730
3.820
1,588,069
+0.19(+5.23%)
May 22, 2017
3.440
3.800
3.430
3.630
1,957,549
+0.24(+7.08%)
May 19, 2017
3.380
3.440
3.350
3.390
523,853
+0.01(+0.30%)
May 18, 2017
3.380
3.430
3.290
3.380
1,069,157
-0.02(-0.59%)
May 17, 2017
3.550
3.570
3.380
3.400
975,039
-0.20(-5.56%)
May 16, 2017
3.730
3.750
3.570
3.600
780,734
-0.10(-2.70%)
May 15, 2017
3.720
3.850
3.690
3.700
444,552
-0.05(-1.33%)
May 12, 2017
3.860
3.950
3.740
3.750
765,111
-0.15(-3.85%)
May 11, 2017
3.950
4.020
3.840
3.900
537,351
-0.09(-2.26%)
May 10, 2017
4.060
4.060
3.910
3.990
686,140
-0.07(-1.72%)
May 09, 2017
4.260
4.390
4.050
4.060
1,373,615
-0.26(-6.02%)
May 08, 2017
4.380
4.400
3.920
4.320
1,157,519
-0.32(-6.90%)
May 05, 2017
4.640
4.690
4.560
4.640
261,100
+0.03(+0.65%)
May 04, 2017
4.660
4.692
4.520
4.610
158,320
-0.01(-0.22%)
May 03, 2017
4.680
4.692
4.560
4.620
203,984
-0.06(-1.28%)
May 02, 2017
4.780
4.820
4.645
4.680
200,961
-0.11(-2.30%)
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
.