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
)
9.010
-0.220 (-2.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020
7.460
7.640
7.010
7.210
853,670
-0.64(-8.15%)
Mar 31, 2020
8.160
8.320
7.420
7.850
1,645,635
-0.36(-4.38%)
Mar 30, 2020
8.300
8.600
7.910
8.210
907,110
-0.19(-2.26%)
Mar 27, 2020
8.790
9.000
8.250
8.400
968,800
-0.82(-8.89%)
Mar 26, 2020
9.060
9.790
8.770
9.220
670,809
+0.16(+1.77%)
Mar 25, 2020
8.870
9.540
8.610
9.060
864,616
+0.34(+3.90%)
Mar 24, 2020
8.210
9.100
8.200
8.720
656,526
+0.82(+10.38%)
Mar 23, 2020
8.630
8.960
7.500
7.900
1,261,119
-0.82(-9.40%)
Mar 20, 2020
9.500
9.670
8.570
8.720
862,700
-0.73(-7.72%)
Mar 19, 2020
8.210
9.480
7.830
9.450
810,378
+1.07(+12.77%)
Mar 18, 2020
8.110
9.000
7.760
8.380
1,532,947
-0.64(-7.10%)
Mar 17, 2020
8.040
9.070
7.560
9.020
2,451,755
+1.06(+13.32%)
Mar 16, 2020
7.900
8.320
7.100
7.960
2,050,971
-1.07(-11.85%)
Mar 13, 2020
9.100
9.100
7.955
9.030
1,013,300
+0.47(+5.49%)
Mar 12, 2020
8.550
9.130
7.840
8.560
1,349,467
-0.85(-9.03%)
Mar 11, 2020
9.940
10.04
9.300
9.410
886,020
-0.85(-8.28%)
Mar 10, 2020
10.21
10.68
9.830
10.26
1,609,318
+0.54(+5.56%)
Mar 09, 2020
9.460
9.810
9.260
9.720
1,062,641
-0.41(-4.05%)
Mar 06, 2020
9.810
10.35
9.720
10.13
1,295,400
-0.12(-1.17%)
Mar 05, 2020
10.40
10.51
10.03
10.25
626,569
-0.56(-5.18%)
Mar 04, 2020
10.84
10.84
10.29
10.81
534,860
+0.18(+1.69%)
Mar 03, 2020
11.30
11.38
10.48
10.63
701,673
-0.59(-5.26%)
Mar 02, 2020
10.96
11.24
10.40
11.22
958,759
+0.21(+1.91%)
Feb 28, 2020
9.950
11.01
9.950
11.01
936,400
+0.68(+6.58%)
Feb 27, 2020
10.10
10.88
9.860
10.33
1,406,012
-0.09(-0.86%)
Feb 26, 2020
11.20
11.26
10.38
10.42
1,148,914
-0.71(-6.38%)
Feb 25, 2020
11.97
11.97
11.10
11.13
1,170,775
-0.74(-6.23%)
Feb 24, 2020
12.25
12.35
11.73
11.87
1,102,270
-1.16(-8.90%)
Feb 21, 2020
13.08
13.21
12.88
13.03
595,500
-0.06(-0.46%)
Feb 20, 2020
12.84
13.37
12.71
13.09
951,311
+0.11(+0.85%)
Feb 19, 2020
13.04
13.67
11.66
12.98
1,944,434
-0.18(-1.37%)
Feb 18, 2020
13.17
13.30
13.04
13.16
722,265
-0.01(-0.08%)
Feb 14, 2020
13.26
13.38
13.08
13.17
300,400
-0.09(-0.68%)
Feb 13, 2020
13.22
13.30
12.90
13.26
491,256
-0.11(-0.82%)
Feb 12, 2020
13.45
13.53
13.15
13.37
559,275
+0.08(+0.60%)
Feb 11, 2020
12.39
13.30
12.39
13.29
1,107,845
+1.02(+8.31%)
Feb 10, 2020
12.00
12.35
11.98
12.27
597,161
+0.23(+1.91%)
Feb 07, 2020
12.20
12.24
11.94
12.04
261,600
-0.26(-2.11%)
Feb 06, 2020
12.32
12.40
12.11
12.30
336,606
+0.08(+0.65%)
Feb 05, 2020
11.64
12.24
11.57
12.22
823,085
+0.74(+6.45%)
Feb 04, 2020
11.55
11.56
11.10
11.48
1,241,844
+0.12(+1.06%)
Feb 03, 2020
11.77
11.85
11.28
11.36
676,711
-0.36(-3.07%)
Jan 31, 2020
11.87
11.90
11.53
11.72
427,600
-0.26(-2.17%)
Jan 30, 2020
11.74
11.99
11.69
11.98
338,375
+0.09(+0.76%)
Jan 29, 2020
11.76
12.15
11.69
11.89
664,937
+0.15(+1.28%)
Jan 28, 2020
11.82
11.87
11.72
11.74
159,756
+0.02(+0.17%)
Jan 27, 2020
11.89
11.89
11.72
11.72
254,259
-0.49(-4.01%)
Jan 24, 2020
12.54
12.71
12.10
12.21
308,400
-0.34(-2.71%)
Jan 23, 2020
12.59
12.68
12.27
12.55
386,306
-0.02(-0.16%)
Jan 22, 2020
12.45
12.66
12.45
12.57
299,925
+0.10(+0.80%)
Jan 21, 2020
12.65
12.66
12.45
12.47
387,339
-0.25(-1.97%)
Jan 17, 2020
12.73
12.81
12.59
12.72
321,600
+0.08(+0.63%)
Jan 16, 2020
12.61
12.80
12.52
12.64
669,442
+0.20(+1.61%)
Jan 15, 2020
12.28
12.55
12.26
12.44
716,451
+0.04(+0.32%)
Jan 14, 2020
12.06
12.58
12.01
12.40
418,304
+0.31(+2.56%)
Jan 13, 2020
11.88
12.16
11.67
12.09
836,075
+0.22(+1.85%)
Jan 10, 2020
12.19
12.20
11.83
11.87
365,300
-0.31(-2.55%)
Jan 09, 2020
12.03
12.25
11.94
12.18
562,307
+0.25(+2.10%)
Jan 08, 2020
11.87
11.99
11.72
11.93
555,768
+0.04(+0.34%)
Jan 07, 2020
11.99
12.09
11.82
11.89
566,905
-0.21(-1.74%)
Jan 06, 2020
12.14
12.24
11.62
12.10
644,892
-0.13(-1.06%)
Jan 03, 2020
12.09
12.35
12.01
12.23
421,500
-0.02(-0.16%)
Jan 02, 2020
12.80
12.80
12.10
12.25
548,113
-0.37(-2.93%)
Dec 31, 2019
12.40
12.76
12.28
12.62
680,300
+0.22(+1.77%)
Dec 30, 2019
12.52
12.59
12.32
12.40
626,526
-0.13(-1.04%)
Dec 27, 2019
13.00
13.00
12.51
12.53
372,200
-0.40(-3.09%)
Dec 26, 2019
12.90
13.10
12.80
12.93
621,260
+0.04(+0.31%)
Dec 24, 2019
12.76
12.95
12.71
12.89
173,100
+0.22(+1.74%)
Dec 23, 2019
12.55
12.80
12.39
12.67
531,795
+0.24(+1.93%)
Dec 20, 2019
12.40
12.66
12.29
12.43
537,600
+0.12(+0.97%)
Dec 19, 2019
12.80
12.90
12.30
12.31
425,779
-0.51(-3.98%)
Dec 18, 2019
12.96
13.07
12.72
12.82
364,457
-0.14(-1.08%)
Dec 17, 2019
13.05
13.11
12.87
12.96
268,880
-0.09(-0.69%)
Dec 16, 2019
13.13
13.29
13.04
13.05
358,333
+0.04(+0.31%)
Dec 13, 2019
13.02
13.19
12.87
13.01
320,500
-0.01(-0.08%)
Dec 12, 2019
12.87
13.27
12.80
13.02
320,865
+0.19(+1.48%)
Dec 11, 2019
12.92
13.12
12.79
12.83
204,838
-0.08(-0.62%)
Dec 10, 2019
12.93
13.13
12.85
12.91
649,209
-0.11(-0.84%)
Dec 09, 2019
13.02
13.16
12.94
13.02
280,584
-0.01(-0.08%)
Dec 06, 2019
12.87
13.23
12.84
13.03
342,900
+0.29(+2.28%)
Dec 05, 2019
12.70
12.98
12.63
12.74
1,010,915
+0.11(+0.87%)
Dec 04, 2019
12.74
12.94
12.61
12.63
698,241
-0.05(-0.39%)
Dec 03, 2019
12.97
13.02
12.62
12.68
1,069,287
-0.54(-4.08%)
Dec 02, 2019
13.88
14.02
13.18
13.22
470,453
-0.59(-4.27%)
Nov 29, 2019
13.50
14.08
13.47
13.81
323,400
+0.27(+1.99%)
Nov 27, 2019
13.68
13.75
13.50
13.54
283,700
-0.01(-0.07%)
Nov 26, 2019
13.59
13.71
13.47
13.55
676,526
-0.04(-0.29%)
Nov 25, 2019
13.08
13.66
13.08
13.59
354,281
+0.51(+3.90%)
Nov 22, 2019
12.86
13.16
12.73
13.08
308,400
+0.22(+1.71%)
Nov 21, 2019
13.01
13.19
12.83
12.86
368,450
-0.18(-1.38%)
Nov 20, 2019
13.01
13.37
12.93
13.04
1,155,464
-0.07(-0.53%)
Nov 19, 2019
13.40
13.40
12.86
13.11
814,177
-0.21(-1.58%)
Nov 18, 2019
13.44
13.53
13.11
13.32
894,053
-0.21(-1.55%)
Nov 15, 2019
14.12
14.12
13.51
13.53
541,100
-0.47(-3.36%)
Nov 14, 2019
14.18
14.39
13.96
14.00
329,700
-0.27(-1.89%)
Nov 13, 2019
13.95
14.28
13.79
14.27
349,589
+0.11(+0.78%)
Nov 12, 2019
14.29
14.43
14.07
14.16
699,318
-0.24(-1.67%)
Nov 11, 2019
14.54
14.75
14.21
14.40
411,335
-0.36(-2.44%)
Nov 08, 2019
14.53
14.97
14.43
14.76
510,300
+0.11(+0.75%)
Nov 07, 2019
14.80
15.15
14.43
14.65
714,171
-0.08(-0.54%)
Nov 06, 2019
14.08
15.29
13.96
14.73
1,591,468
+1.53(+11.59%)
Nov 05, 2019
13.84
14.01
13.17
13.20
1,231,939
-0.52(-3.79%)
Nov 04, 2019
13.59
13.89
13.45
13.72
429,048
+0.30(+2.24%)
Nov 01, 2019
12.79
13.58
12.63
13.42
435,900
+0.78(+6.17%)
Oct 31, 2019
12.98
12.98
12.48
12.64
289,120
-0.37(-2.84%)
Oct 30, 2019
13.12
13.16
12.83
13.01
539,907
-0.11(-0.84%)
Oct 29, 2019
13.20
13.20
12.91
13.12
536,772
-0.11(-0.83%)
Oct 28, 2019
12.84
13.26
12.84
13.23
407,733
+0.40(+3.12%)
Oct 25, 2019
12.75
13.07
12.75
12.83
319,700
+0.03(+0.23%)
Oct 24, 2019
12.86
12.97
12.55
12.80
355,632
+0.00(+0.00%)
Oct 23, 2019
12.81
12.98
12.76
12.80
230,881
-0.10(-0.78%)
Oct 22, 2019
12.69
13.12
12.60
12.90
396,543
+0.17(+1.34%)
Oct 21, 2019
12.50
12.75
12.40
12.73
359,362
+0.47(+3.83%)
Oct 18, 2019
12.52
12.74
12.21
12.26
335,800
-0.36(-2.85%)
Oct 17, 2019
12.35
12.66
12.35
12.62
250,635
+0.36(+2.94%)
Oct 16, 2019
12.18
12.27
12.07
12.26
227,555
+0.08(+0.66%)
Oct 15, 2019
11.98
12.38
11.84
12.18
616,876
+0.29(+2.44%)
Oct 14, 2019
11.69
11.99
11.56
11.89
294,435
+0.08(+0.68%)
Oct 11, 2019
11.78
12.06
11.75
11.81
375,000
+0.28(+2.43%)
Oct 10, 2019
11.49
11.65
11.32
11.53
467,440
+0.19(+1.68%)
Oct 09, 2019
11.21
11.36
11.14
11.34
432,330
+0.28(+2.53%)
Oct 08, 2019
11.35
11.38
10.89
11.06
952,146
-0.39(-3.41%)
Oct 07, 2019
11.62
11.85
11.31
11.45
615,638
-0.17(-1.46%)
Oct 04, 2019
11.65
11.72
11.16
11.62
1,025,800
+0.02(+0.17%)
Oct 03, 2019
11.83
11.93
11.28
11.60
898,530
-0.31(-2.60%)
Oct 02, 2019
12.27
12.40
11.79
11.91
1,533,446
-0.57(-4.57%)
Oct 01, 2019
13.21
13.44
12.44
12.48
778,932
-0.60(-4.59%)
Sep 30, 2019
13.60
13.67
12.88
13.08
999,580
-0.65(-4.73%)
Sep 27, 2019
13.89
14.13
13.46
13.73
474,000
-0.11(-0.79%)
Sep 26, 2019
14.16
14.23
13.77
13.84
564,656
-0.37(-2.60%)
Sep 25, 2019
13.91
14.35
13.69
14.21
348,615
+0.21(+1.50%)
Sep 24, 2019
14.76
14.76
13.96
14.00
750,862
-0.77(-5.21%)
Sep 23, 2019
14.23
14.84
14.23
14.77
376,046
+0.36(+2.50%)
Sep 20, 2019
14.47
14.67
14.35
14.41
438,000
-0.08(-0.55%)
Sep 19, 2019
14.64
14.88
14.43
14.49
287,092
-0.21(-1.43%)
Sep 18, 2019
14.78
14.98
14.53
14.70
303,100
-0.20(-1.34%)
Sep 17, 2019
15.00
15.00
14.65
14.90
295,891
-0.19(-1.26%)
Sep 16, 2019
14.89
15.22
14.87
15.09
759,967
+0.05(+0.33%)
Sep 13, 2019
14.77
15.07
14.74
15.04
628,600
+0.32(+2.17%)
Sep 12, 2019
14.78
14.96
14.46
14.72
371,203
-0.18(-1.21%)
Sep 11, 2019
14.68
15.00
14.45
14.90
653,848
+0.15(+1.02%)
Sep 10, 2019
14.25
14.77
14.20
14.75
705,437
+0.47(+3.29%)
Sep 09, 2019
13.80
14.37
13.80
14.28
339,865
+0.55(+4.01%)
Sep 06, 2019
13.61
13.83
13.42
13.73
426,300
+0.12(+0.88%)
Sep 05, 2019
13.40
13.74
13.22
13.61
864,541
+0.35(+2.64%)
Sep 04, 2019
13.05
13.32
13.00
13.26
411,499
+0.28(+2.16%)
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
.