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
Barnes & Noble
(NY:
BKS
)
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 (%)
Dec 31, 2018
6.056
6.615
6.047
6.606
2,992,368
+0.55(+9.08%)
Dec 28, 2018
5.823
6.214
5.748
6.056
2,147,112
+0.24(+4.17%)
Dec 27, 2018
5.786
5.832
5.590
5.814
1,482,202
-0.04(-0.64%)
Dec 26, 2018
5.590
5.907
5.525
5.851
1,651,610
+0.34(+6.08%)
Dec 24, 2018
5.311
5.711
5.301
5.515
1,102,321
+0.12(+2.25%)
Dec 21, 2018
5.692
5.832
5.283
5.394
5,852,393
-0.40(-6.91%)
Dec 20, 2018
5.879
6.033
5.683
5.795
2,130,191
-0.05(-0.80%)
Dec 19, 2018
6.084
6.196
5.748
5.842
1,697,413
-0.08(-1.42%)
Dec 18, 2018
6.056
6.140
5.916
5.925
1,482,508
-0.12(-2.00%)
Dec 17, 2018
6.345
6.373
6.028
6.047
2,777,970
+0.00(+0.00%)
Dec 14, 2018
6.149
6.298
6.028
6.047
984,039
-0.16(-2.55%)
Dec 13, 2018
6.363
6.540
6.177
6.205
997,079
-0.18(-2.77%)
Dec 12, 2018
6.680
6.708
6.373
6.382
668,755
-0.26(-3.93%)
Dec 11, 2018
6.587
6.745
6.550
6.643
672,498
+0.10(+1.57%)
Dec 10, 2018
6.326
6.606
6.317
6.540
971,811
+0.20(+3.24%)
Dec 07, 2018
6.326
6.470
6.252
6.335
1,088,153
-0.02(-0.29%)
Dec 06, 2018
6.363
6.410
6.102
6.354
1,393,311
-0.11(-1.73%)
Dec 04, 2018
6.922
6.969
6.447
6.466
1,102,106
-0.45(-6.47%)
Dec 03, 2018
7.127
7.127
6.904
6.913
1,043,294
-0.14(-1.98%)
Nov 30, 2018
6.708
7.183
6.708
7.053
1,735,378
+0.33(+4.85%)
Nov 29, 2018
6.950
6.960
6.689
6.727
937,337
-0.22(-3.22%)
Nov 28, 2018
6.633
7.039
6.633
6.950
2,241,871
+0.34(+5.22%)
Nov 27, 2018
6.298
6.606
6.298
6.606
1,032,142
+0.28(+4.42%)
Nov 26, 2018
6.289
6.373
6.186
6.326
972,833
+0.11(+1.80%)
Nov 23, 2018
6.466
6.489
6.186
6.214
690,695
-0.25(-3.89%)
Nov 21, 2018
6.466
6.466
6.466
0
+0.41(+6.77%)
Nov 20, 2018
6.140
6.363
5.823
6.056
2,145,293
-0.24(-3.85%)
Nov 19, 2018
6.475
6.503
6.205
6.298
1,206,270
-0.15(-2.31%)
Nov 16, 2018
6.401
6.498
6.363
6.447
834,522
+0.00(+0.00%)
Nov 15, 2018
6.382
6.550
6.373
6.447
890,371
+0.02(+0.29%)
Nov 14, 2018
6.475
6.512
6.391
6.429
551,298
-0.01(-0.14%)
Nov 13, 2018
6.373
6.512
6.363
6.438
1,402,390
+0.07(+1.17%)
Nov 12, 2018
6.345
6.545
6.261
6.363
1,165,264
+0.00(+0.00%)
Nov 09, 2018
6.456
6.484
6.270
6.363
515,525
-0.12(-1.87%)
Nov 08, 2018
6.345
6.550
6.298
6.484
873,068
+0.10(+1.61%)
Nov 07, 2018
6.307
6.419
6.289
6.382
1,411,681
+0.11(+1.78%)
Nov 06, 2018
6.214
6.429
6.158
6.270
1,086,136
+0.07(+1.20%)
Nov 05, 2018
6.233
6.307
6.168
6.196
1,032,213
-0.05(-0.75%)
Nov 02, 2018
5.925
6.252
5.925
6.242
1,026,329
+0.33(+5.51%)
Nov 01, 2018
5.897
6.000
5.683
5.916
741,488
+0.02(+0.32%)
Oct 31, 2018
5.991
6.019
5.879
5.897
783,924
-0.07(-1.09%)
Oct 30, 2018
5.795
6.047
5.748
5.963
940,350
+0.16(+2.73%)
Oct 29, 2018
5.814
6.019
5.748
5.804
704,651
-0.01(-0.16%)
Oct 26, 2018
5.991
6.000
5.683
5.814
1,230,371
-0.20(-3.26%)
Oct 25, 2018
6.037
6.102
5.953
6.009
776,619
-0.02(-0.31%)
Oct 24, 2018
6.112
6.186
5.995
6.028
1,250,162
-0.12(-1.97%)
Oct 23, 2018
6.009
6.186
5.879
6.149
1,199,576
+0.05(+0.76%)
Oct 22, 2018
6.149
6.247
5.981
6.102
1,120,500
-0.06(-0.91%)
Oct 19, 2018
6.354
6.401
6.112
6.158
1,367,651
-0.22(-3.50%)
Oct 18, 2018
6.540
6.540
6.270
6.382
1,246,458
-0.15(-2.28%)
Oct 17, 2018
6.429
6.633
6.335
6.531
1,145,718
+0.13(+2.04%)
Oct 16, 2018
6.410
6.419
6.252
6.401
1,358,974
-0.03(-0.43%)
Oct 15, 2018
6.252
6.494
6.065
6.429
1,451,435
+0.11(+1.77%)
Oct 12, 2018
6.531
6.550
6.186
6.317
1,997,166
-0.10(-1.60%)
Oct 11, 2018
6.611
6.638
6.268
6.419
2,395,157
-0.21(-3.16%)
Oct 10, 2018
6.556
6.684
6.501
6.629
3,679,196
+0.06(+0.97%)
Oct 09, 2018
6.355
6.686
6.346
6.565
3,048,814
+0.16(+2.56%)
Oct 08, 2018
6.447
6.830
6.346
6.401
5,347,582
+0.06(+1.01%)
Oct 05, 2018
6.064
6.369
5.991
6.337
4,154,881
+0.27(+4.51%)
Oct 04, 2018
6.091
6.501
5.881
6.064
10,192,098
+1.09(+21.79%)
Oct 03, 2018
5.106
5.124
4.951
4.979
2,074,736
-0.08(-1.62%)
Oct 02, 2018
5.197
5.279
5.051
5.061
2,381,923
-0.18(-3.48%)
Oct 01, 2018
5.298
5.580
5.206
5.243
1,957,493
-0.05(-0.86%)
Sep 28, 2018
5.152
5.334
5.106
5.289
1,868,243
+0.14(+2.65%)
Sep 27, 2018
5.243
5.425
5.152
5.152
2,255,834
+0.00(+0.00%)
Sep 26, 2018
5.106
5.425
5.106
5.152
2,451,010
+0.05(+0.89%)
Sep 25, 2018
5.106
5.197
4.855
5.106
2,289,711
+0.05(+0.90%)
Sep 24, 2018
5.197
5.243
5.061
5.061
1,328,946
-0.18(-3.48%)
Sep 21, 2018
5.106
5.380
5.061
5.243
2,503,347
+0.14(+2.68%)
Sep 20, 2018
5.015
5.197
4.878
5.106
867,935
+0.09(+1.82%)
Sep 19, 2018
5.152
5.242
4.969
5.015
1,002,980
-0.14(-2.65%)
Sep 18, 2018
5.061
5.243
5.015
5.152
808,737
+0.05(+0.89%)
Sep 17, 2018
5.015
5.243
4.924
5.106
988,858
+0.09(+1.82%)
Sep 14, 2018
4.833
5.152
4.810
5.015
1,476,060
+0.18(+3.77%)
Sep 13, 2018
4.696
4.924
4.650
4.833
1,312,086
+0.14(+2.91%)
Sep 12, 2018
4.696
4.787
4.513
4.696
1,151,075
+0.00(+0.00%)
Sep 11, 2018
4.513
4.696
4.468
4.696
912,265
+0.14(+3.00%)
Sep 10, 2018
4.878
4.878
4.422
4.559
2,339,115
-0.27(-5.66%)
Sep 07, 2018
4.240
5.015
4.194
4.833
4,011,979
+0.68(+16.48%)
Sep 06, 2018
4.331
4.468
4.058
4.149
3,546,480
-0.36(-8.08%)
Sep 05, 2018
4.559
4.605
4.468
4.513
1,902,900
-0.05(-1.00%)
Sep 04, 2018
4.741
4.741
4.422
4.559
1,897,812
-0.23(-4.76%)
Aug 31, 2018
4.787
4.787
4.787
0
+0.14(+2.94%)
Aug 30, 2018
4.833
4.924
4.579
4.650
1,105,639
-0.23(-4.67%)
Aug 29, 2018
4.833
4.924
4.650
4.878
937,417
+0.05(+0.94%)
Aug 28, 2018
5.015
5.061
4.787
4.833
992,783
-0.18(-3.64%)
Aug 27, 2018
5.015
5.061
4.878
5.015
702,430
+0.05(+0.92%)
Aug 24, 2018
5.197
5.243
4.901
4.969
1,123,139
-0.27(-5.22%)
Aug 23, 2018
5.243
5.243
5.129
5.243
547,289
+0.05(+0.88%)
Aug 22, 2018
5.380
5.425
5.152
5.197
858,433
-0.23(-4.20%)
Aug 21, 2018
5.425
5.471
5.334
5.425
502,354
+0.00(+0.00%)
Aug 20, 2018
5.471
5.517
5.380
5.425
529,080
-0.05(-0.83%)
Aug 17, 2018
5.653
5.653
5.403
5.471
712,751
-0.18(-3.23%)
Aug 16, 2018
5.790
5.790
5.608
5.653
888,090
-0.09(-1.59%)
Aug 15, 2018
5.699
5.790
5.653
5.744
644,737
+0.00(+0.00%)
Aug 14, 2018
5.653
5.744
5.608
5.744
776,815
+0.14(+2.44%)
Aug 13, 2018
5.608
5.608
5.517
5.608
519,899
+0.05(+0.82%)
Aug 10, 2018
5.471
5.608
5.471
5.562
756,180
+0.05(+0.83%)
Aug 09, 2018
5.425
5.562
5.380
5.517
601,031
+0.09(+1.68%)
Aug 08, 2018
5.380
5.471
5.289
5.425
356,873
+0.05(+0.85%)
Aug 07, 2018
5.380
5.425
5.289
5.380
623,093
+0.00(+0.00%)
Aug 06, 2018
5.334
5.421
5.243
5.380
630,403
+0.00(+0.00%)
Aug 03, 2018
5.517
5.562
5.106
5.380
3,009,588
-0.14(-2.48%)
Aug 02, 2018
5.425
5.539
5.390
5.517
390,807
+0.05(+0.83%)
Aug 01, 2018
5.562
5.562
5.425
5.471
915,100
-0.09(-1.64%)
Jul 31, 2018
5.517
5.562
5.425
5.562
825,526
+0.05(+0.83%)
Jul 30, 2018
5.425
5.562
5.379
5.517
805,133
+0.09(+1.68%)
Jul 27, 2018
5.425
5.471
5.334
5.425
1,583,428
-0.05(-0.83%)
Jul 26, 2018
5.380
5.539
5.311
5.471
1,276,216
+0.09(+1.69%)
Jul 25, 2018
5.289
5.471
5.197
5.380
1,209,980
+0.09(+1.72%)
Jul 24, 2018
5.197
5.289
5.083
5.289
1,486,060
+0.14(+2.65%)
Jul 23, 2018
4.969
5.197
4.878
5.152
2,217,013
+0.14(+2.73%)
Jul 20, 2018
5.015
5.061
4.924
5.015
695,733
+0.00(+0.00%)
Jul 19, 2018
4.969
5.152
4.947
5.015
808,334
+0.00(+0.00%)
Jul 18, 2018
4.969
5.061
4.833
5.015
1,520,857
+0.05(+0.92%)
Jul 17, 2018
4.924
5.152
4.855
4.969
1,392,449
+0.09(+1.87%)
Jul 16, 2018
4.969
4.969
4.741
4.878
779,815
-0.05(-0.93%)
Jul 13, 2018
4.924
5.015
4.833
4.924
1,487,335
+0.00(+0.00%)
Jul 12, 2018
4.833
4.969
4.650
4.924
1,401,842
+0.14(+2.86%)
Jul 11, 2018
4.878
4.893
4.741
4.787
817,447
-0.09(-1.87%)
Jul 10, 2018
4.969
5.061
4.833
4.878
1,171,209
-0.14(-2.73%)
Jul 09, 2018
4.833
4.992
4.833
5.015
1,484,060
+0.23(+4.76%)
Jul 06, 2018
5.334
5.425
4.741
4.787
2,714,264
-0.59(-11.02%)
Jul 05, 2018
5.334
5.425
5.243
5.380
1,658,531
+0.05(+0.85%)
Jul 03, 2018
5.334
5.334
5.334
0
-0.22(-4.00%)
Jul 02, 2018
5.779
5.823
5.512
5.556
1,337,666
-0.09(-1.57%)
Jun 29, 2018
5.801
5.601
5.645
2,391,880
-0.09(-1.55%)
Jun 28, 2018
5.423
5.852
5.245
5.734
2,226,923
+0.36(+6.61%)
Jun 27, 2018
5.512
5.556
5.334
5.379
997,693
-0.13(-2.42%)
Jun 26, 2018
5.512
5.601
5.468
5.512
1,016,453
+0.00(+0.00%)
Jun 25, 2018
5.734
5.734
5.423
5.512
1,268,681
-0.22(-3.88%)
Jun 22, 2018
5.601
6.001
5.556
5.734
2,082,343
+0.22(+4.03%)
Jun 21, 2018
5.334
5.601
5.201
5.512
1,866,145
-0.22(-3.88%)
Jun 20, 2018
5.734
5.823
5.556
5.734
1,570,146
+0.04(+0.78%)
Jun 19, 2018
5.556
5.734
5.468
5.690
1,188,158
+0.13(+2.40%)
Jun 18, 2018
5.423
5.556
5.423
5.556
500,661
+0.09(+1.63%)
Jun 15, 2018
5.468
5.290
5.468
1,251,647
+0.18(+3.36%)
Jun 14, 2018
5.201
5.356
5.201
5.290
599,227
+0.09(+1.71%)
Jun 13, 2018
5.601
5.645
5.156
5.201
1,209,249
-0.40(-7.14%)
Jun 12, 2018
5.468
5.645
5.423
5.601
831,945
+0.13(+2.44%)
Jun 11, 2018
5.468
5.468
5.356
5.468
406,908
+0.04(+0.82%)
Jun 08, 2018
5.379
5.468
5.334
5.423
321,822
+0.04(+0.83%)
Jun 07, 2018
5.468
5.512
5.312
5.379
795,270
-0.09(-1.63%)
Jun 06, 2018
5.468
610,429
+0.09(+1.65%)
Jun 05, 2018
5.334
5.423
5.201
5.379
888,664
-0.09(-1.63%)
Jun 04, 2018
5.290
5.512
5.201
5.468
1,176,859
+0.18(+3.36%)
Jun 01, 2018
5.201
5.423
5.156
5.290
1,284,869
+0.09(+1.71%)
May 31, 2018
5.023
5.290
5.023
5.201
1,520,456
+0.18(+3.54%)
May 30, 2018
4.756
5.067
4.756
5.023
633,248
+0.27(+5.61%)
May 29, 2018
4.756
4.801
4.667
4.756
414,371
+0.00(+0.00%)
May 25, 2018
4.756
4.756
4.756
0
-0.13(-2.73%)
May 24, 2018
4.845
4.934
4.756
4.890
452,823
+0.09(+1.85%)
May 23, 2018
4.623
4.890
4.623
4.801
521,369
+0.18(+3.85%)
May 22, 2018
4.667
4.756
4.623
4.623
474,732
-0.09(-1.89%)
May 21, 2018
4.667
4.845
4.645
4.712
595,326
+0.04(+0.95%)
May 18, 2018
4.623
4.756
4.578
4.667
735,488
+0.04(+0.96%)
May 17, 2018
4.578
4.667
4.534
4.623
706,640
+0.00(+0.00%)
May 16, 2018
4.623
4.667
4.534
4.623
605,562
+0.04(+0.97%)
May 15, 2018
4.578
4.667
4.534
4.578
548,784
+0.00(+0.00%)
May 14, 2018
4.578
4.623
4.506
4.578
670,487
+0.04(+0.98%)
May 11, 2018
4.623
4.667
4.490
4.534
562,236
-0.13(-2.86%)
May 10, 2018
4.623
4.667
4.534
4.667
499,449
+0.09(+1.94%)
May 09, 2018
4.578
4.667
4.490
4.578
806,377
+0.00(+0.00%)
May 08, 2018
4.890
4.934
4.534
4.578
1,124,755
-0.31(-6.36%)
May 07, 2018
4.979
5.023
4.867
4.890
441,555
-0.09(-1.79%)
May 04, 2018
4.801
5.023
4.712
4.979
383,598
+0.13(+2.75%)
May 03, 2018
4.890
4.934
4.801
4.845
572,873
-0.09(-1.80%)
May 02, 2018
4.890
4.979
4.845
4.934
506,004
+0.04(+0.91%)
May 01, 2018
4.934
5.023
4.845
4.890
602,123
-0.04(-0.90%)
Apr 30, 2018
4.934
5.023
4.801
4.934
662,194
+0.04(+0.91%)
Apr 27, 2018
5.067
5.067
4.801
4.890
790,208
-0.13(-2.65%)
Apr 26, 2018
4.979
5.067
4.979
5.023
432,658
+0.04(+0.89%)
Apr 25, 2018
4.979
5.023
4.934
4.979
330,735
+0.00(+0.00%)
Apr 24, 2018
5.023
5.090
4.912
4.979
542,623
-0.04(-0.88%)
Apr 23, 2018
4.979
5.067
4.934
5.023
668,117
+0.09(+1.80%)
Apr 20, 2018
5.023
5.112
4.934
4.934
839,232
-0.13(-2.63%)
Apr 19, 2018
4.979
5.112
4.934
5.067
789,578
+0.09(+1.79%)
Apr 18, 2018
5.067
5.134
4.801
4.979
1,141,569
-0.09(-1.75%)
Apr 17, 2018
4.979
5.156
4.956
5.067
1,226,278
+0.09(+1.79%)
Apr 16, 2018
4.890
4.979
4.823
4.979
668,053
+0.13(+2.75%)
Apr 13, 2018
4.756
4.890
4.690
4.845
1,244,127
+0.13(+2.83%)
Apr 12, 2018
4.667
4.801
4.623
4.712
697,235
+0.00(+0.00%)
Apr 11, 2018
4.801
4.845
4.623
4.712
1,416,346
-0.09(-1.85%)
Apr 10, 2018
4.712
4.801
4.623
4.801
701,713
+0.13(+2.86%)
Apr 09, 2018
4.667
4.801
4.534
4.667
819,978
+0.00(+0.00%)
Apr 06, 2018
4.490
4.667
4.490
4.667
1,089,141
+0.18(+3.96%)
Apr 05, 2018
4.578
4.645
4.467
4.490
905,397
-0.09(-1.94%)
Apr 04, 2018
4.276
4.622
4.276
4.578
1,757,491
+0.26(+6.00%)
Apr 03, 2018
4.233
4.449
4.233
4.319
1,123,165
+0.09(+2.04%)
Apr 02, 2018
4.319
4.363
4.147
4.233
1,171,716
-0.04(-1.01%)
Mar 29, 2018
4.276
4.276
4.276
0
+0.04(+1.02%)
Mar 28, 2018
4.147
4.363
4.147
4.233
1,184,449
+0.04(+1.03%)
Mar 27, 2018
4.319
4.363
4.147
4.190
865,530
-0.13(-3.00%)
Mar 26, 2018
4.233
4.363
4.147
4.319
1,013,383
+0.13(+3.09%)
Mar 23, 2018
4.319
4.384
4.190
4.190
858,381
-0.13(-3.00%)
Mar 22, 2018
4.449
4.535
4.319
4.319
2,547,872
-0.13(-2.91%)
Mar 21, 2018
4.319
4.535
4.319
4.449
1,151,682
+0.13(+3.00%)
Mar 20, 2018
4.622
4.622
4.276
4.319
1,607,951
-0.26(-5.66%)
Mar 19, 2018
4.578
4.665
4.535
4.578
1,769,567
-0.04(-0.93%)
Mar 16, 2018
4.363
4.622
4.363
4.622
4,119,253
+0.22(+4.90%)
Mar 15, 2018
4.449
4.514
4.233
4.406
2,224,662
+0.26(+6.25%)
Mar 14, 2018
4.103
4.190
4.017
4.147
1,426,348
+0.04(+1.05%)
Mar 13, 2018
4.190
4.190
4.060
4.103
674,632
-0.09(-2.06%)
Mar 12, 2018
4.103
4.190
4.017
4.190
925,872
+0.13(+3.19%)
Mar 09, 2018
4.060
4.147
3.931
4.060
861,224
+0.00(+0.00%)
Mar 08, 2018
4.233
4.233
3.974
4.060
571,739
-0.13(-3.09%)
Mar 07, 2018
4.276
4.190
1,511,748
+0.04(+1.04%)
Mar 06, 2018
4.147
4.190
4.060
4.147
1,006,059
+0.00(+0.00%)
Mar 05, 2018
4.060
4.233
4.039
4.147
1,887,026
+0.09(+2.13%)
Mar 02, 2018
3.801
4.060
3.671
4.060
1,196,919
+0.30(+8.05%)
Mar 01, 2018
3.671
3.974
3.542
3.758
2,634,036
-0.13(-3.33%)
Feb 28, 2018
3.887
3.931
3.801
3.887
1,571,834
+0.04(+1.12%)
Feb 27, 2018
3.974
4.103
3.844
3.844
2,217,698
-0.09(-2.20%)
Feb 26, 2018
4.103
4.147
3.931
3.931
866,419
-0.13(-3.19%)
Feb 23, 2018
4.017
4.147
3.931
4.060
702,712
+0.09(+2.17%)
Feb 22, 2018
3.801
4.060
3.801
3.974
962,458
+0.17(+4.55%)
Feb 21, 2018
3.887
4.016
3.801
3.801
1,100,775
-0.04(-1.12%)
Feb 20, 2018
4.017
4.103
3.844
3.844
1,313,726
-0.22(-5.32%)
Feb 16, 2018
4.060
4.060
4.060
0
+0.04(+1.08%)
Feb 15, 2018
4.060
4.103
3.887
4.017
717,461
+0.04(+1.09%)
Feb 14, 2018
3.887
4.103
3.801
3.974
1,421,236
+0.04(+1.10%)
Feb 13, 2018
4.017
4.147
3.887
3.931
1,193,561
-0.13(-3.19%)
Feb 12, 2018
4.190
4.255
4.017
4.060
991,129
-0.13(-3.09%)
Feb 09, 2018
4.190
4.319
4.017
4.190
1,115,933
+0.00(+0.00%)
Feb 08, 2018
4.319
4.363
4.082
4.190
1,179,348
-0.09(-2.02%)
Feb 07, 2018
4.060
4.406
4.037
4.276
1,404,379
+0.22(+5.32%)
Feb 06, 2018
3.844
4.183
3.801
4.060
1,490,230
+0.06(+1.62%)
Feb 05, 2018
3.974
4.060
3.931
3.995
1,149,186
-0.02(-0.54%)
Feb 02, 2018
4.103
4.168
4.017
4.017
1,024,804
-0.13(-3.13%)
Feb 01, 2018
4.017
4.190
3.801
4.147
2,006,006
+0.09(+2.13%)
Jan 31, 2018
4.190
4.233
4.060
4.060
1,127,787
-0.13(-3.09%)
Jan 30, 2018
4.276
4.319
4.112
4.190
1,207,317
-0.13(-3.00%)
Jan 29, 2018
4.276
4.298
4.190
4.319
1,335,921
+0.04(+1.01%)
Jan 26, 2018
4.363
4.449
4.168
4.276
2,592,478
-0.04(-1.00%)
Jan 25, 2018
4.449
4.492
4.276
4.319
1,825,140
-0.13(-2.91%)
Jan 24, 2018
4.665
4.665
4.449
4.449
1,710,981
-0.17(-3.74%)
Jan 23, 2018
4.665
4.708
4.578
4.622
799,889
-0.04(-0.93%)
Jan 22, 2018
4.622
4.708
4.578
4.665
2,030,943
+0.04(+0.93%)
Jan 19, 2018
4.578
4.708
4.535
4.622
689,400
+0.04(+0.94%)
Jan 18, 2018
4.622
4.686
4.578
4.578
815,456
-0.04(-0.93%)
Jan 17, 2018
4.578
4.665
4.535
4.622
953,656
+0.04(+0.94%)
Jan 16, 2018
4.708
4.708
4.493
4.578
1,287,886
-0.04(-0.93%)
Jan 12, 2018
4.622
4.622
4.622
0
-0.17(-3.60%)
Jan 11, 2018
4.578
4.859
4.535
4.794
2,223,493
+0.22(+4.72%)
Jan 10, 2018
4.535
4.643
4.427
4.578
2,245,638
+0.09(+1.92%)
Jan 09, 2018
4.751
4.751
4.276
4.492
3,808,267
-0.26(-5.45%)
Jan 08, 2018
5.010
5.010
4.708
4.751
2,532,619
-0.09(-1.79%)
Jan 05, 2018
5.054
5.097
4.665
4.838
6,954,632
-0.78(-13.85%)
Jan 04, 2018
5.701
5.723
5.615
5.615
1,741,328
+0.00(+0.00%)
Jan 03, 2018
5.868
5.911
5.615
5.615
2,341,632
-0.21(-3.62%)
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
.