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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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, 2019
2.830
2.830
2.690
2.690
1,095,125
-0.13(-4.61%)
Apr 29, 2019
2.900
2.960
2.790
2.820
694,684
-0.05(-1.74%)
Apr 26, 2019
2.770
2.880
2.710
2.870
641,800
+0.11(+3.99%)
Apr 25, 2019
2.770
2.780
2.700
2.760
570,580
+0.00(+0.00%)
Apr 24, 2019
2.840
2.870
2.750
2.760
441,572
-0.06(-2.13%)
Apr 23, 2019
2.750
2.850
2.670
2.820
600,003
+0.07(+2.55%)
Apr 22, 2019
2.740
2.760
2.650
2.750
776,003
+0.03(+1.10%)
Apr 18, 2019
2.690
2.755
2.600
2.720
649,900
+0.01(+0.37%)
Apr 17, 2019
2.800
2.800
2.660
2.710
1,194,055
-0.07(-2.52%)
Apr 16, 2019
2.790
2.830
2.720
2.780
555,457
+0.00(+0.00%)
Apr 15, 2019
2.840
2.880
2.750
2.780
562,073
-0.06(-2.11%)
Apr 12, 2019
2.900
2.950
2.760
2.840
1,019,200
-0.05(-1.73%)
Apr 11, 2019
2.920
2.940
2.830
2.890
622,353
-0.03(-1.03%)
Apr 10, 2019
2.950
2.990
2.900
2.920
469,567
-0.01(-0.34%)
Apr 09, 2019
2.990
3.040
2.900
2.930
871,731
-0.06(-2.01%)
Apr 08, 2019
3.000
3.010
2.910
2.990
614,289
-0.02(-0.66%)
Apr 05, 2019
2.890
3.040
2.861
3.010
906,500
+0.15(+5.24%)
Apr 04, 2019
2.920
2.950
2.790
2.860
1,381,611
-0.06(-2.05%)
Apr 03, 2019
3.060
3.060
2.900
2.920
815,299
-0.10(-3.31%)
Apr 02, 2019
2.960
3.060
2.870
3.020
839,915
+0.06(+2.03%)
Apr 01, 2019
3.050
3.100
2.940
2.960
803,510
-0.07(-2.31%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
Mar 01, 2019
3.640
3.800
3.580
3.720
1,701,600
+0.13(+3.62%)
Feb 28, 2019
3.800
3.800
3.520
3.590
1,853,931
-0.14(-3.75%)
Feb 27, 2019
3.730
3.780
3.650
3.730
1,988,290
+0.08(+2.19%)
Feb 26, 2019
3.520
3.720
3.520
3.650
1,798,267
+0.09(+2.53%)
Feb 25, 2019
3.300
3.570
3.290
3.560
1,803,088
+0.34(+10.56%)
Feb 22, 2019
3.210
3.260
3.180
3.220
546,500
+0.01(+0.31%)
Feb 21, 2019
3.210
3.260
3.140
3.210
520,943
+0.01(+0.31%)
Feb 20, 2019
3.240
3.252
3.180
3.200
421,008
-0.03(-0.93%)
Feb 19, 2019
3.200
3.300
3.180
3.230
589,518
+0.03(+0.94%)
Feb 15, 2019
3.120
3.220
3.110
3.200
486,700
+0.09(+2.89%)
Feb 14, 2019
3.130
3.170
3.090
3.110
362,969
-0.04(-1.27%)
Feb 13, 2019
3.180
3.230
3.130
3.150
316,707
-0.01(-0.32%)
Feb 12, 2019
3.190
3.240
3.125
3.160
387,723
-0.01(-0.32%)
Feb 11, 2019
3.120
3.190
3.100
3.170
458,400
+0.05(+1.60%)
Feb 08, 2019
3.160
3.165
3.050
3.120
668,000
-0.03(-0.95%)
Feb 07, 2019
3.270
3.320
3.150
3.150
651,268
-0.16(-4.83%)
Feb 06, 2019
3.240
3.350
3.240
3.310
793,100
+0.08(+2.48%)
Feb 05, 2019
3.070
3.290
3.070
3.230
1,059,002
+0.16(+5.21%)
Feb 04, 2019
3.070
3.120
3.045
3.070
492,237
+0.00(+0.00%)
Feb 01, 2019
3.010
3.080
2.990
3.070
535,400
+0.05(+1.66%)
Jan 31, 2019
2.970
3.050
2.970
3.020
452,242
+0.03(+1.00%)
Jan 30, 2019
3.010
3.060
2.950
2.990
538,601
-0.01(-0.33%)
Jan 29, 2019
3.000
3.025
2.960
3.000
345,546
+0.00(+0.00%)
Jan 28, 2019
3.070
3.070
2.930
3.000
549,663
-0.06(-1.96%)
Jan 25, 2019
3.050
3.090
3.020
3.060
501,000
+0.04(+1.32%)
Jan 24, 2019
2.960
3.030
2.950
3.020
400,247
+0.05(+1.68%)
Jan 23, 2019
3.000
3.040
2.900
2.970
542,960
-0.03(-1.00%)
Jan 22, 2019
3.050
3.076
2.930
3.000
618,407
-0.07(-2.28%)
Jan 18, 2019
3.030
3.080
2.990
3.070
460,700
+0.05(+1.66%)
Jan 17, 2019
3.010
3.080
3.000
3.020
482,877
+0.01(+0.33%)
Jan 16, 2019
3.080
3.120
2.990
3.010
429,241
-0.06(-1.95%)
Jan 15, 2019
3.030
3.090
2.960
3.070
679,597
+0.05(+1.66%)
Jan 14, 2019
3.090
3.120
3.010
3.020
775,677
-0.09(-2.89%)
Jan 11, 2019
3.100
3.150
3.060
3.110
433,400
-0.02(-0.64%)
Jan 10, 2019
3.110
3.180
3.070
3.130
618,742
-0.01(-0.32%)
Jan 09, 2019
3.160
3.200
3.130
3.140
736,859
+0.00(+0.00%)
Jan 08, 2019
3.100
3.160
3.040
3.140
1,061,941
+0.08(+2.61%)
Jan 07, 2019
2.970
3.112
2.959
3.060
1,059,759
+0.13(+4.44%)
Jan 04, 2019
2.800
2.945
2.795
2.930
972,000
+0.18(+6.55%)
Jan 03, 2019
2.820
2.877
2.720
2.750
952,338
-0.09(-3.17%)
Jan 02, 2019
2.740
2.870
2.710
2.840
989,613
+0.12(+4.41%)
Dec 31, 2018
2.640
2.750
2.630
2.720
1,252,600
+0.09(+3.42%)
Dec 28, 2018
2.630
2.690
2.530
2.630
877,400
+0.01(+0.38%)
Dec 27, 2018
2.700
2.715
2.530
2.620
1,420,564
-0.15(-5.42%)
Dec 26, 2018
2.650
2.780
2.580
2.770
1,054,239
+0.14(+5.32%)
Dec 24, 2018
2.650
2.700
2.580
2.630
577,700
-0.06(-2.23%)
Dec 21, 2018
2.720
2.810
2.535
2.690
2,832,000
-0.03(-1.10%)
Dec 20, 2018
2.830
2.870
2.600
2.720
1,858,141
-0.10(-3.55%)
Dec 19, 2018
2.880
2.920
2.770
2.820
1,030,901
-0.06(-2.08%)
Dec 18, 2018
2.900
3.010
2.850
2.880
1,135,860
+0.00(+0.00%)
Dec 17, 2018
3.020
3.090
2.870
2.880
1,307,667
-0.14(-4.64%)
Dec 14, 2018
3.080
3.150
3.000
3.020
1,023,800
-0.09(-2.89%)
Dec 13, 2018
3.220
3.240
3.050
3.110
892,050
-0.08(-2.51%)
Dec 12, 2018
3.200
3.290
3.180
3.190
631,549
+0.04(+1.27%)
Dec 11, 2018
3.230
3.270
3.110
3.150
585,844
-0.03(-0.94%)
Dec 10, 2018
3.160
3.190
3.090
3.180
934,989
+0.00(+0.00%)
Dec 07, 2018
3.390
3.390
3.160
3.180
1,286,800
-0.21(-6.19%)
Dec 06, 2018
3.350
3.425
3.305
3.390
1,207,017
-0.02(-0.59%)
Dec 04, 2018
3.620
3.650
3.390
3.410
1,272,800
-0.24(-6.58%)
Dec 03, 2018
3.670
3.670
3.570
3.650
1,043,507
+0.04(+1.11%)
Nov 30, 2018
3.510
3.700
3.470
3.610
3,680,700
+0.12(+3.44%)
Nov 29, 2018
3.510
3.580
3.440
3.490
915,700
-0.02(-0.57%)
Nov 28, 2018
3.320
3.510
3.240
3.510
1,443,371
+0.17(+5.09%)
Nov 27, 2018
3.370
3.420
3.270
3.340
1,369,640
-0.04(-1.18%)
Nov 26, 2018
3.400
3.440
3.330
3.380
614,974
+0.01(+0.30%)
Nov 23, 2018
3.300
3.420
3.280
3.370
411,400
+0.05(+1.51%)
Nov 21, 2018
3.320
3.320
3.320
0
+0.07(+2.15%)
Nov 20, 2018
3.260
3.295
3.170
3.250
991,366
-0.05(-1.52%)
Nov 19, 2018
3.380
3.400
3.240
3.300
855,728
-0.08(-2.37%)
Nov 16, 2018
3.400
3.410
3.300
3.380
856,800
-0.02(-0.59%)
Nov 15, 2018
3.310
3.420
3.310
3.400
626,088
+0.05(+1.49%)
Nov 14, 2018
3.350
3.410
3.280
3.350
1,160,870
+0.03(+0.90%)
Nov 13, 2018
3.390
3.480
3.320
3.320
961,258
-0.04(-1.19%)
Nov 12, 2018
3.650
3.679
3.300
3.360
1,726,149
-0.28(-7.69%)
Nov 09, 2018
3.610
3.680
3.550
3.640
1,243,700
+0.03(+0.83%)
Nov 08, 2018
3.520
3.650
3.520
3.610
1,147,241
+0.07(+1.98%)
Nov 07, 2018
3.650
3.670
3.510
3.540
1,490,591
-0.07(-1.94%)
Nov 06, 2018
3.550
3.780
3.430
3.610
2,398,978
+0.12(+3.44%)
Nov 05, 2018
3.490
3.550
3.390
3.490
1,227,914
+0.01(+0.29%)
Nov 02, 2018
3.450
3.485
3.340
3.480
1,351,200
+0.09(+2.65%)
Nov 01, 2018
2.990
3.460
2.978
3.390
2,360,834
+0.40(+13.38%)
Oct 31, 2018
3.100
3.150
2.960
2.990
1,597,325
-0.13(-4.17%)
Oct 30, 2018
3.200
3.270
3.080
3.120
758,118
-0.07(-2.19%)
Oct 29, 2018
3.230
3.275
3.130
3.190
1,167,232
+0.01(+0.31%)
Oct 26, 2018
3.180
3.245
3.070
3.180
1,009,000
-0.05(-1.55%)
Oct 25, 2018
3.210
3.270
3.160
3.230
826,556
+0.03(+0.94%)
Oct 24, 2018
3.330
3.410
3.190
3.200
1,395,936
-0.15(-4.48%)
Oct 23, 2018
3.310
3.400
3.260
3.350
917,190
-0.05(-1.47%)
Oct 22, 2018
3.370
3.410
3.230
3.400
1,313,161
+0.06(+1.80%)
Oct 19, 2018
3.430
3.500
3.330
3.340
854,500
-0.09(-2.62%)
Oct 18, 2018
3.560
3.570
3.360
3.430
1,873,371
-0.13(-3.65%)
Oct 17, 2018
3.510
3.600
3.430
3.560
1,354,443
+0.03(+0.85%)
Oct 16, 2018
3.340
3.550
3.330
3.530
1,057,313
+0.20(+6.01%)
Oct 15, 2018
3.330
3.360
3.240
3.330
768,185
-0.03(-0.89%)
Oct 12, 2018
3.510
3.550
3.300
3.360
1,414,900
-0.04(-1.18%)
Oct 11, 2018
3.360
3.580
3.360
3.400
1,628,557
+0.03(+0.89%)
Oct 10, 2018
3.620
3.670
3.320
3.370
3,534,121
-0.27(-7.42%)
Oct 09, 2018
3.700
3.830
3.610
3.640
1,828,662
-0.10(-2.67%)
Oct 08, 2018
3.810
3.840
3.690
3.740
1,031,306
-0.06(-1.58%)
Oct 05, 2018
3.740
3.860
3.670
3.800
1,598,000
+0.02(+0.53%)
Oct 04, 2018
3.780
3.820
3.700
3.780
1,341,595
+0.00(+0.00%)
Oct 03, 2018
3.750
3.870
3.650
3.780
3,685,093
+0.01(+0.27%)
Oct 02, 2018
3.260
3.930
3.230
3.770
11,307,475
+0.51(+15.64%)
Oct 01, 2018
3.610
3.640
3.210
3.260
6,452,542
-0.10(-2.98%)
Sep 28, 2018
3.350
3.460
3.325
3.360
1,708,700
+0.00(+0.00%)
Sep 27, 2018
3.370
3.430
3.270
3.360
1,340,955
+0.01(+0.30%)
Sep 26, 2018
3.450
3.470
3.220
3.350
2,090,966
-0.07(-2.05%)
Sep 25, 2018
3.370
3.560
3.340
3.420
2,759,116
+0.12(+3.64%)
Sep 24, 2018
3.240
3.320
3.200
3.300
989,549
+0.04(+1.23%)
Sep 21, 2018
3.370
3.405
3.240
3.260
2,542,200
-0.11(-3.26%)
Sep 20, 2018
3.350
3.400
3.300
3.370
712,716
+0.07(+2.12%)
Sep 19, 2018
3.380
3.440
3.260
3.300
935,475
-0.06(-1.79%)
Sep 18, 2018
3.220
3.390
3.180
3.360
1,163,092
+0.21(+6.67%)
Sep 17, 2018
3.220
3.250
3.140
3.150
1,014,206
-0.06(-1.87%)
Sep 14, 2018
3.160
3.250
3.120
3.210
711,400
+0.04(+1.26%)
Sep 13, 2018
3.300
3.320
3.100
3.170
872,135
-0.11(-3.35%)
Sep 12, 2018
3.250
3.310
3.080
3.280
2,251,878
+0.00(+0.00%)
Sep 11, 2018
3.370
3.410
3.260
3.280
1,088,950
-0.10(-2.96%)
Sep 10, 2018
3.410
3.440
3.330
3.380
738,895
-0.01(-0.29%)
Sep 07, 2018
3.350
3.460
3.300
3.390
831,800
+0.00(+0.00%)
Sep 06, 2018
3.500
3.520
3.370
3.390
1,068,524
-0.10(-2.87%)
Sep 05, 2018
3.500
3.530
3.460
3.490
1,196,100
-0.01(-0.29%)
Sep 04, 2018
3.540
3.570
3.450
3.500
997,305
-0.04(-1.13%)
Aug 31, 2018
3.540
3.540
3.540
0
+0.00(+0.00%)
Aug 30, 2018
3.470
3.550
3.460
3.540
1,260,768
+0.05(+1.43%)
Aug 29, 2018
3.600
3.620
3.450
3.490
1,919,014
-0.10(-2.79%)
Aug 28, 2018
3.600
3.660
3.580
3.590
892,800
-0.01(-0.28%)
Aug 27, 2018
3.670
3.750
3.560
3.600
1,367,141
-0.04(-1.10%)
Aug 24, 2018
3.590
3.660
3.570
3.640
1,082,000
+0.03(+0.83%)
Aug 23, 2018
3.670
3.670
3.560
3.610
901,796
-0.06(-1.63%)
Aug 22, 2018
3.670
3.700
3.550
3.670
1,646,550
+0.02(+0.55%)
Aug 21, 2018
3.530
3.770
3.490
3.650
2,972,506
+0.18(+5.19%)
Aug 20, 2018
3.450
3.480
3.370
3.470
1,895,340
+0.08(+2.36%)
Aug 17, 2018
3.480
3.500
3.270
3.390
3,114,000
+0.09(+2.73%)
Aug 16, 2018
3.210
3.540
3.150
3.300
4,348,459
+0.13(+4.10%)
Aug 15, 2018
3.260
3.280
3.150
3.170
1,029,544
-0.08(-2.46%)
Aug 14, 2018
3.260
3.320
3.150
3.250
1,912,301
+0.05(+1.56%)
Aug 13, 2018
2.920
3.240
2.920
3.200
5,247,249
+0.31(+10.54%)
Aug 10, 2018
2.940
3.010
2.870
2.895
920,100
-0.06(-2.20%)
Aug 09, 2018
2.990
3.080
2.950
2.960
1,468,103
+0.00(+0.00%)
Aug 08, 2018
2.880
3.100
2.860
2.960
3,708,171
+0.07(+2.42%)
Aug 07, 2018
2.760
2.910
2.760
2.890
1,193,297
+0.00(+0.00%)
Aug 06, 2018
2.650
2.920
2.630
2.890
3,203,378
+0.29(+11.15%)
Aug 03, 2018
2.660
2.690
2.570
2.600
492,100
-0.05(-1.89%)
Aug 02, 2018
2.630
2.670
2.610
2.650
385,676
+0.01(+0.38%)
Aug 01, 2018
2.670
2.710
2.620
2.640
386,689
-0.03(-1.12%)
Jul 31, 2018
2.540
2.690
2.540
2.670
648,000
+0.11(+4.30%)
Jul 30, 2018
2.630
2.679
2.540
2.560
582,497
-0.08(-3.03%)
Jul 27, 2018
2.770
2.770
2.630
2.640
632,400
-0.12(-4.35%)
Jul 26, 2018
2.760
2.780
2.710
2.760
183,546
+0.01(+0.36%)
Jul 25, 2018
2.720
2.780
2.720
2.750
266,623
+0.04(+1.48%)
Jul 24, 2018
2.800
2.805
2.700
2.710
527,953
-0.09(-3.21%)
Jul 23, 2018
2.770
2.850
2.730
2.800
262,510
+0.02(+0.72%)
Jul 20, 2018
2.770
2.820
2.765
2.780
492,835
+0.02(+0.72%)
Jul 19, 2018
2.740
2.830
2.740
2.760
617,316
+0.04(+1.47%)
Jul 18, 2018
2.690
2.725
2.650
2.720
416,599
+0.03(+1.12%)
Jul 17, 2018
2.690
2.710
2.660
2.690
375,701
-0.01(-0.37%)
Jul 16, 2018
2.690
2.700
2.630
2.700
478,179
+0.01(+0.37%)
Jul 13, 2018
2.730
2.760
2.655
2.690
433,849
-0.02(-0.74%)
Jul 12, 2018
2.700
2.730
2.650
2.710
299,512
+0.03(+1.12%)
Jul 11, 2018
2.610
2.700
2.610
2.680
407,242
+0.04(+1.52%)
Jul 10, 2018
2.690
2.695
2.620
2.640
505,716
-0.03(-1.12%)
Jul 09, 2018
2.730
2.730
2.660
2.670
445,491
-0.03(-1.11%)
Jul 06, 2018
2.740
2.800
2.690
2.700
759,274
-0.04(-1.46%)
Jul 05, 2018
2.700
2.750
2.640
2.740
438,202
+0.05(+1.86%)
Jul 03, 2018
2.690
2.690
2.690
0
+0.08(+3.07%)
Jul 02, 2018
2.540
2.610
2.540
2.610
549,017
+0.03(+1.16%)
Jun 29, 2018
2.620
2.620
2.540
2.580
528,912
-0.04(-1.53%)
Jun 28, 2018
2.520
2.620
2.500
2.620
678,976
+0.09(+3.56%)
Jun 27, 2018
2.630
2.690
2.455
2.530
1,470,285
-0.10(-3.80%)
Jun 26, 2018
2.660
2.670
2.610
2.630
885,267
-0.01(-0.38%)
Jun 25, 2018
2.700
2.710
2.610
2.640
887,561
-0.05(-1.86%)
Jun 22, 2018
2.710
2.730
2.610
2.690
1,435,526
+0.00(+0.00%)
Jun 21, 2018
2.830
2.850
2.680
2.690
1,096,976
-0.13(-4.61%)
Jun 20, 2018
2.900
2.930
2.780
2.820
895,943
-0.05(-1.74%)
Jun 19, 2018
2.830
2.880
2.797
2.870
555,496
+0.02(+0.70%)
Jun 18, 2018
2.890
2.895
2.775
2.850
1,001,644
-0.04(-1.38%)
Jun 15, 2018
2.920
2.910
2.890
1,010,264
-0.02(-0.69%)
Jun 14, 2018
2.930
2.950
2.890
2.910
1,294,407
+0.00(+0.00%)
Jun 13, 2018
2.860
2.980
2.860
2.910
1,088,814
+0.06(+2.11%)
Jun 12, 2018
2.770
2.880
2.760
2.850
1,546,357
+0.07(+2.52%)
Jun 11, 2018
2.690
2.790
2.670
2.780
891,412
+0.08(+2.96%)
Jun 08, 2018
2.690
2.760
2.690
2.700
536,094
+0.00(+0.00%)
Jun 07, 2018
2.770
2.805
2.685
2.700
632,557
-0.07(-2.53%)
Jun 06, 2018
2.680
2.855
2.670
2.770
1,547,097
+0.08(+2.97%)
Jun 05, 2018
2.550
2.700
2.550
2.690
717,026
+0.11(+4.26%)
Jun 04, 2018
2.650
2.680
2.550
2.580
714,875
-0.11(-4.09%)
Jun 01, 2018
2.650
2.700
2.610
2.690
779,975
+0.08(+3.07%)
May 31, 2018
2.590
2.745
2.580
2.610
1,188,010
+0.03(+1.16%)
May 30, 2018
2.500
2.600
2.500
2.580
1,013,579
+0.11(+4.45%)
May 29, 2018
2.420
2.480
2.400
2.470
567,929
+0.04(+1.65%)
May 25, 2018
2.430
2.430
2.430
0
-0.07(-2.80%)
May 24, 2018
2.550
2.550
2.480
2.500
543,038
-0.03(-1.19%)
May 23, 2018
2.500
2.580
2.490
2.530
796,307
+0.03(+1.20%)
May 22, 2018
2.530
2.530
2.490
2.500
554,438
-0.03(-1.19%)
May 21, 2018
2.520
2.575
2.500
2.530
549,811
+0.01(+0.40%)
May 18, 2018
2.600
2.600
2.520
2.520
593,850
-0.07(-2.70%)
May 17, 2018
2.550
2.630
2.511
2.590
724,275
+0.02(+0.78%)
May 16, 2018
2.490
2.580
2.450
2.570
1,259,463
+0.08(+3.21%)
May 15, 2018
2.490
2.550
2.450
2.490
718,203
-0.01(-0.40%)
May 14, 2018
2.500
2.530
2.490
2.500
532,070
-0.02(-0.79%)
May 11, 2018
2.470
2.545
2.440
2.520
874,362
+0.03(+1.20%)
May 10, 2018
2.360
2.580
2.350
2.490
892,072
+0.01(+0.40%)
May 09, 2018
2.450
2.530
2.450
2.480
1,529,706
+0.04(+1.64%)
May 08, 2018
2.250
2.450
2.160
2.440
968,285
+0.08(+3.39%)
May 07, 2018
2.310
2.380
2.290
2.360
514,436
+0.06(+2.61%)
May 04, 2018
2.300
2.320
2.280
2.300
602,085
-0.02(-0.86%)
May 03, 2018
2.340
2.343
2.270
2.320
560,138
-0.02(-0.85%)
May 02, 2018
2.310
2.380
2.300
2.340
590,248
+0.01(+0.43%)
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
.