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, 2019
5.630
5.690
5.360
5.460
366,475
-0.15(-2.67%)
Apr 29, 2019
5.410
5.690
5.410
5.610
306,617
+0.25(+4.66%)
Apr 26, 2019
5.320
5.480
5.320
5.360
329,400
+0.03(+0.56%)
Apr 25, 2019
5.200
5.360
5.140
5.330
258,258
+0.11(+2.11%)
Apr 24, 2019
5.300
5.370
5.140
5.220
522,845
-0.09(-1.69%)
Apr 23, 2019
5.210
5.430
5.160
5.310
421,211
+0.09(+1.72%)
Apr 22, 2019
5.210
5.260
5.107
5.220
208,462
-0.02(-0.38%)
Apr 18, 2019
5.170
5.290
5.090
5.240
572,700
+0.04(+0.77%)
Apr 17, 2019
5.280
5.320
5.140
5.200
346,141
-0.08(-1.52%)
Apr 16, 2019
5.200
5.340
5.140
5.280
212,450
+0.08(+1.54%)
Apr 15, 2019
5.260
5.300
5.145
5.200
146,810
-0.04(-0.76%)
Apr 12, 2019
5.220
5.320
5.190
5.240
316,400
+0.04(+0.77%)
Apr 11, 2019
5.300
5.350
5.190
5.200
288,242
-0.10(-1.89%)
Apr 10, 2019
5.260
5.340
5.260
5.300
131,679
+0.05(+0.95%)
Apr 09, 2019
5.370
5.410
5.250
5.250
199,010
-0.16(-2.96%)
Apr 08, 2019
5.400
5.520
5.320
5.410
318,508
+0.01(+0.19%)
Apr 05, 2019
5.420
5.470
5.350
5.400
444,800
+0.00(+0.00%)
Apr 04, 2019
5.460
5.510
5.320
5.400
403,589
-0.03(-0.55%)
Apr 03, 2019
5.570
5.655
5.390
5.430
438,238
-0.09(-1.63%)
Apr 02, 2019
5.560
5.650
5.400
5.520
389,972
-0.07(-1.25%)
Apr 01, 2019
5.430
5.595
5.430
5.590
311,498
+0.17(+3.14%)
Mar 29, 2019
5.480
5.500
5.380
5.420
335,200
-0.01(-0.18%)
Mar 28, 2019
5.360
5.550
5.340
5.430
242,703
+0.06(+1.12%)
Mar 27, 2019
5.290
5.460
5.270
5.370
366,894
+0.11(+2.09%)
Mar 26, 2019
5.290
5.370
5.180
5.260
356,557
-0.01(-0.19%)
Mar 25, 2019
5.280
5.400
5.180
5.270
300,234
-0.03(-0.57%)
Mar 22, 2019
5.590
5.650
5.290
5.300
530,800
-0.34(-6.03%)
Mar 21, 2019
5.540
5.750
5.530
5.640
646,574
+0.07(+1.26%)
Mar 20, 2019
5.680
5.690
5.500
5.570
905,651
-0.15(-2.62%)
Mar 19, 2019
5.750
5.800
5.705
5.720
238,977
+0.00(+0.00%)
Mar 18, 2019
5.630
5.920
5.620
5.720
447,583
+0.09(+1.60%)
Mar 15, 2019
5.640
5.730
5.520
5.630
668,900
+0.01(+0.18%)
Mar 14, 2019
5.760
5.820
5.600
5.620
311,505
-0.15(-2.60%)
Mar 13, 2019
5.780
5.855
5.730
5.770
226,036
+0.04(+0.70%)
Mar 12, 2019
5.610
5.785
5.600
5.730
331,820
+0.14(+2.50%)
Mar 11, 2019
5.730
5.761
5.530
5.590
731,666
-0.12(-2.10%)
Mar 08, 2019
5.760
5.840
5.680
5.710
316,300
-0.10(-1.72%)
Mar 07, 2019
5.950
5.950
5.780
5.810
344,401
-0.14(-2.35%)
Mar 06, 2019
6.050
6.120
5.940
5.950
434,991
-0.12(-1.98%)
Mar 05, 2019
6.150
6.150
6.030
6.070
387,091
-0.09(-1.46%)
Mar 04, 2019
6.130
6.250
6.020
6.160
502,373
+0.02(+0.33%)
Mar 01, 2019
6.140
6.230
6.080
6.140
358,800
+0.00(+0.00%)
Feb 28, 2019
6.040
6.250
6.040
6.140
615,304
+0.09(+1.49%)
Feb 27, 2019
6.020
6.130
6.020
6.050
491,474
+0.00(+0.00%)
Feb 26, 2019
6.150
6.185
5.980
6.050
699,596
-0.09(-1.47%)
Feb 25, 2019
6.260
6.310
6.080
6.140
566,063
-0.08(-1.29%)
Feb 22, 2019
6.110
6.300
5.960
6.220
579,000
+0.10(+1.63%)
Feb 21, 2019
6.280
6.400
6.030
6.120
1,524,194
+0.12(+2.00%)
Feb 20, 2019
6.050
6.110
5.920
6.000
783,181
-0.01(-0.17%)
Feb 19, 2019
5.800
6.110
5.760
6.010
1,539,050
+0.26(+4.52%)
Feb 15, 2019
5.860
6.000
5.720
5.750
1,383,400
-0.08(-1.37%)
Feb 14, 2019
5.990
6.020
5.810
5.830
1,096,671
-0.15(-2.51%)
Feb 13, 2019
6.270
6.370
5.900
5.980
2,083,156
-0.46(-7.14%)
Feb 12, 2019
7.880
7.890
6.380
6.440
3,455,612
-0.92(-12.50%)
Feb 11, 2019
7.250
7.484
7.250
7.360
835,332
+0.15(+2.08%)
Feb 08, 2019
7.170
7.270
7.030
7.210
417,300
+0.01(+0.14%)
Feb 07, 2019
7.280
7.380
7.120
7.200
455,291
-0.14(-1.91%)
Feb 06, 2019
7.450
7.460
7.200
7.340
608,540
-0.13(-1.74%)
Feb 05, 2019
7.340
7.495
7.340
7.470
265,874
+0.14(+1.91%)
Feb 04, 2019
7.470
7.540
7.260
7.330
260,873
-0.12(-1.61%)
Feb 01, 2019
7.530
7.670
7.370
7.450
666,400
-0.07(-0.93%)
Jan 31, 2019
7.240
7.520
7.130
7.520
606,889
+0.29(+4.01%)
Jan 30, 2019
6.960
7.250
6.910
7.230
363,775
+0.28(+4.03%)
Jan 29, 2019
6.840
7.030
6.836
6.950
279,183
+0.10(+1.46%)
Jan 28, 2019
6.860
6.900
6.760
6.850
218,692
-0.09(-1.30%)
Jan 25, 2019
6.850
6.990
6.740
6.940
208,800
+0.12(+1.76%)
Jan 24, 2019
6.820
6.890
6.760
6.820
397,431
-0.02(-0.29%)
Jan 23, 2019
6.910
7.020
6.710
6.840
371,160
-0.06(-0.87%)
Jan 22, 2019
7.020
7.050
6.660
6.900
1,983,645
-0.16(-2.27%)
Jan 18, 2019
7.030
7.150
6.970
7.060
521,500
+0.06(+0.86%)
Jan 17, 2019
7.060
7.197
6.890
7.000
508,216
-0.08(-1.13%)
Jan 16, 2019
7.230
7.300
7.070
7.080
604,966
-0.09(-1.26%)
Jan 15, 2019
7.120
7.240
7.080
7.170
202,659
+0.08(+1.13%)
Jan 14, 2019
7.150
7.260
7.090
7.090
248,058
-0.08(-1.12%)
Jan 11, 2019
7.130
7.210
7.050
7.170
319,500
+0.03(+0.42%)
Jan 10, 2019
7.060
7.155
6.913
7.140
345,501
+0.01(+0.14%)
Jan 09, 2019
6.560
7.140
6.534
7.130
911,957
+0.61(+9.36%)
Jan 08, 2019
6.290
6.600
6.290
6.520
687,575
+0.28(+4.49%)
Jan 07, 2019
5.970
6.250
5.830
6.240
727,575
+0.19(+3.14%)
Jan 04, 2019
6.000
6.200
5.980
6.050
444,100
+0.16(+2.72%)
Jan 03, 2019
5.920
6.070
5.810
5.890
345,308
-0.02(-0.34%)
Jan 02, 2019
5.850
6.040
5.800
5.910
247,062
+0.01(+0.17%)
Dec 31, 2018
5.990
6.060
5.790
5.900
455,500
-0.09(-1.50%)
Dec 28, 2018
6.020
6.090
5.910
5.990
283,900
-0.03(-0.50%)
Dec 27, 2018
6.120
6.210
5.905
6.020
387,851
-0.19(-3.06%)
Dec 26, 2018
5.970
6.210
5.784
6.210
444,553
+0.23(+3.85%)
Dec 24, 2018
5.930
6.080
5.820
5.980
245,500
-0.04(-0.66%)
Dec 21, 2018
6.230
6.280
6.000
6.020
1,313,300
-0.23(-3.68%)
Dec 20, 2018
6.250
6.355
6.130
6.250
926,287
+0.06(+0.97%)
Dec 19, 2018
6.300
6.455
6.110
6.190
1,008,315
-0.11(-1.75%)
Dec 18, 2018
6.210
6.430
6.210
6.300
633,558
+0.20(+3.28%)
Dec 17, 2018
6.630
6.630
6.060
6.100
1,353,473
-0.53(-7.99%)
Dec 14, 2018
7.000
7.160
6.600
6.630
1,164,800
-0.44(-6.22%)
Dec 13, 2018
7.090
7.310
7.060
7.070
777,941
-0.01(-0.14%)
Dec 12, 2018
7.090
7.200
7.040
7.080
516,673
+0.06(+0.85%)
Dec 11, 2018
7.190
7.320
6.990
7.020
448,450
-0.13(-1.82%)
Dec 10, 2018
7.170
7.210
6.970
7.150
515,805
-0.07(-0.97%)
Dec 07, 2018
7.300
7.390
7.130
7.220
468,900
-0.13(-1.77%)
Dec 06, 2018
7.400
7.400
7.100
7.350
713,242
-0.02(-0.27%)
Dec 04, 2018
7.540
7.610
7.290
7.370
813,000
-0.14(-1.86%)
Dec 03, 2018
8.020
8.030
7.450
7.510
854,055
-0.33(-4.21%)
Nov 30, 2018
7.780
8.020
7.670
7.840
877,800
+0.08(+1.03%)
Nov 29, 2018
7.640
7.940
7.500
7.760
1,173,579
+0.07(+0.91%)
Nov 28, 2018
7.660
8.160
7.400
7.690
1,854,982
+0.56(+7.85%)
Nov 27, 2018
7.120
7.190
7.090
7.130
332,473
-0.05(-0.70%)
Nov 26, 2018
7.350
7.400
7.100
7.180
538,592
-0.08(-1.10%)
Nov 23, 2018
7.190
7.320
7.190
7.260
151,100
+0.02(+0.28%)
Nov 21, 2018
7.240
7.240
7.240
0
-0.07(-0.96%)
Nov 20, 2018
7.440
7.600
7.200
7.310
757,861
-0.22(-2.92%)
Nov 19, 2018
7.730
7.730
7.430
7.530
770,882
-0.22(-2.84%)
Nov 16, 2018
7.750
7.890
7.560
7.750
612,800
-0.11(-1.40%)
Nov 15, 2018
7.670
7.900
7.550
7.860
617,077
+0.18(+2.34%)
Nov 14, 2018
8.210
8.350
7.500
7.680
940,591
-0.51(-6.23%)
Nov 13, 2018
8.100
8.466
8.090
8.190
1,963,658
+0.16(+1.99%)
Nov 12, 2018
8.140
8.280
8.010
8.030
807,358
-0.11(-1.35%)
Nov 09, 2018
8.210
8.430
8.060
8.140
952,500
-0.14(-1.69%)
Nov 08, 2018
8.150
8.390
8.085
8.280
990,935
+0.06(+0.73%)
Nov 07, 2018
8.890
8.890
7.900
8.220
1,984,045
-0.67(-7.54%)
Nov 06, 2018
8.010
8.990
7.850
8.890
3,141,734
+2.17(+32.29%)
Nov 05, 2018
6.990
6.990
6.660
6.720
1,296,001
-0.22(-3.17%)
Nov 02, 2018
6.710
6.980
6.710
6.940
598,200
+0.26(+3.89%)
Nov 01, 2018
6.920
6.960
6.630
6.680
910,990
-0.22(-3.19%)
Oct 31, 2018
6.990
7.040
6.890
6.900
317,738
+0.00(+0.00%)
Oct 30, 2018
6.670
6.930
6.640
6.900
440,629
+0.21(+3.14%)
Oct 29, 2018
6.880
6.930
6.640
6.690
453,564
-0.12(-1.76%)
Oct 26, 2018
6.760
6.900
6.580
6.810
484,500
-0.04(-0.58%)
Oct 25, 2018
7.000
7.030
6.720
6.850
485,634
-0.09(-1.30%)
Oct 24, 2018
7.130
7.210
6.940
6.940
701,270
-0.23(-3.21%)
Oct 23, 2018
6.900
7.230
6.890
7.170
505,159
+0.11(+1.56%)
Oct 22, 2018
7.020
7.190
7.000
7.060
596,745
+0.09(+1.29%)
Oct 19, 2018
7.130
7.230
6.920
6.970
311,800
-0.17(-2.38%)
Oct 18, 2018
7.270
7.380
7.110
7.140
339,613
-0.20(-2.72%)
Oct 17, 2018
7.330
7.460
7.200
7.340
414,774
-0.06(-0.81%)
Oct 16, 2018
6.800
7.400
6.800
7.400
642,657
+0.64(+9.47%)
Oct 15, 2018
6.880
6.900
6.690
6.760
411,122
-0.15(-2.17%)
Oct 12, 2018
7.020
7.030
6.835
6.910
425,000
+0.01(+0.14%)
Oct 11, 2018
7.000
7.150
6.880
6.900
505,936
-0.15(-2.13%)
Oct 10, 2018
7.080
7.180
7.040
7.050
544,575
-0.10(-1.40%)
Oct 09, 2018
6.980
7.280
6.980
7.150
521,407
+0.11(+1.56%)
Oct 08, 2018
7.310
7.460
6.825
7.040
627,885
+0.07(+1.00%)
Oct 05, 2018
7.120
7.240
6.950
6.970
288,200
-0.19(-2.65%)
Oct 04, 2018
7.350
7.350
7.085
7.160
443,239
-0.19(-2.59%)
Oct 03, 2018
7.300
7.457
7.280
7.350
349,765
+0.10(+1.38%)
Oct 02, 2018
7.380
7.460
7.160
7.250
320,517
-0.16(-2.16%)
Oct 01, 2018
7.590
7.800
7.300
7.410
763,112
-0.16(-2.11%)
Sep 28, 2018
7.350
7.570
7.350
7.570
369,000
+0.18(+2.44%)
Sep 27, 2018
7.300
7.440
7.270
7.390
325,921
+0.07(+0.96%)
Sep 26, 2018
7.550
7.730
7.310
7.320
576,851
-0.20(-2.66%)
Sep 25, 2018
7.190
7.540
7.160
7.520
672,270
+0.40(+5.62%)
Sep 24, 2018
7.330
7.350
6.990
7.120
524,897
-0.23(-3.13%)
Sep 21, 2018
7.590
7.590
7.320
7.350
718,000
-0.20(-2.65%)
Sep 20, 2018
7.600
7.660
7.550
7.550
245,289
+0.00(+0.00%)
Sep 19, 2018
7.540
7.650
7.490
7.550
377,524
+0.00(+0.00%)
Sep 18, 2018
7.590
7.688
7.490
7.550
367,239
-0.04(-0.53%)
Sep 17, 2018
7.560
7.720
7.480
7.590
568,661
+0.01(+0.13%)
Sep 14, 2018
7.530
7.730
7.470
7.580
422,600
+0.02(+0.26%)
Sep 13, 2018
7.770
8.050
7.440
7.560
548,002
-0.17(-2.20%)
Sep 12, 2018
8.060
8.200
7.650
7.730
712,016
-0.36(-4.45%)
Sep 11, 2018
8.130
8.310
8.070
8.090
404,271
-0.05(-0.61%)
Sep 10, 2018
8.110
8.200
7.960
8.140
676,117
+0.04(+0.49%)
Sep 07, 2018
8.220
8.340
8.090
8.100
450,100
-0.13(-1.58%)
Sep 06, 2018
8.120
8.260
8.040
8.230
615,133
+0.09(+1.11%)
Sep 05, 2018
8.090
8.200
7.980
8.140
557,824
+0.01(+0.12%)
Sep 04, 2018
8.180
8.185
7.970
8.130
731,882
-0.09(-1.09%)
Aug 31, 2018
8.220
8.220
8.220
0
-0.09(-1.08%)
Aug 30, 2018
8.280
8.480
8.131
8.310
428,237
+0.07(+0.85%)
Aug 29, 2018
8.470
8.530
8.215
8.240
275,854
-0.19(-2.25%)
Aug 28, 2018
8.430
8.490
8.250
8.430
424,209
+0.04(+0.48%)
Aug 27, 2018
8.680
8.680
8.050
8.390
953,499
-0.30(-3.45%)
Aug 24, 2018
8.780
8.830
8.660
8.690
361,900
-0.09(-1.03%)
Aug 23, 2018
8.920
9.050
8.720
8.780
461,623
+0.02(+0.23%)
Aug 22, 2018
8.580
8.825
8.550
8.760
532,644
+0.17(+1.98%)
Aug 21, 2018
8.910
9.000
8.500
8.590
977,697
-0.44(-4.87%)
Aug 20, 2018
9.090
9.230
8.890
9.030
713,069
+0.03(+0.33%)
Aug 17, 2018
8.960
9.010
8.840
9.000
407,400
+0.07(+0.78%)
Aug 16, 2018
8.670
9.130
8.620
8.930
526,275
+0.32(+3.72%)
Aug 15, 2018
8.880
9.000
8.570
8.610
403,038
-0.31(-3.48%)
Aug 14, 2018
8.170
8.990
7.897
8.920
787,273
+0.11(+1.25%)
Aug 13, 2018
8.670
9.020
8.520
8.810
797,561
+0.19(+2.20%)
Aug 10, 2018
8.480
8.730
8.400
8.620
738,000
+0.13(+1.53%)
Aug 09, 2018
8.950
9.180
8.485
8.490
1,599,331
-0.46(-5.14%)
Aug 08, 2018
8.470
9.410
8.440
8.950
2,044,608
+0.56(+6.67%)
Aug 07, 2018
8.000
8.820
7.900
8.390
3,522,034
+1.60(+23.56%)
Aug 06, 2018
6.700
6.910
6.570
6.790
379,011
+0.08(+1.19%)
Aug 03, 2018
6.790
6.890
6.560
6.710
238,900
-0.09(-1.32%)
Aug 02, 2018
6.800
6.850
6.715
6.800
438,286
-0.03(-0.44%)
Aug 01, 2018
6.820
6.940
6.754
6.830
288,211
-0.01(-0.15%)
Jul 31, 2018
6.770
6.900
6.730
6.840
261,329
+0.08(+1.18%)
Jul 30, 2018
6.870
6.920
6.690
6.760
437,574
-0.15(-2.17%)
Jul 27, 2018
7.100
7.120
6.840
6.910
505,300
-0.16(-2.26%)
Jul 26, 2018
7.180
7.200
7.025
7.070
414,020
-0.09(-1.26%)
Jul 25, 2018
7.360
7.410
7.130
7.160
263,509
-0.20(-2.72%)
Jul 24, 2018
7.390
7.690
7.260
7.360
474,292
+0.03(+0.41%)
Jul 23, 2018
7.610
7.170
7.330
801,970
-0.28(-3.68%)
Jul 20, 2018
7.670
7.800
7.555
7.610
311,303
-0.08(-1.04%)
Jul 19, 2018
7.270
7.930
7.200
7.690
1,171,593
-0.31(-3.87%)
Jul 18, 2018
7.500
8.210
7.460
8.000
1,175,980
+0.51(+6.81%)
Jul 17, 2018
7.360
7.650
7.360
7.490
272,329
+0.16(+2.18%)
Jul 16, 2018
7.240
7.330
7.130
7.330
389,976
+0.09(+1.24%)
Jul 13, 2018
7.240
7.330
7.170
7.240
323,527
+0.04(+0.56%)
Jul 12, 2018
7.440
7.520
7.185
7.200
283,022
-0.20(-2.70%)
Jul 11, 2018
7.350
7.560
7.310
7.400
290,353
+0.09(+1.23%)
Jul 10, 2018
7.320
7.395
7.240
7.310
195,510
+0.01(+0.14%)
Jul 09, 2018
7.160
7.330
7.060
7.300
323,890
+0.15(+2.10%)
Jul 06, 2018
7.150
7.255
7.120
7.150
215,338
+0.00(+0.00%)
Jul 05, 2018
7.150
7.270
7.120
7.150
245,517
+0.01(+0.14%)
Jul 03, 2018
7.140
7.140
7.140
0
+0.07(+0.99%)
Jul 02, 2018
7.000
7.150
6.940
7.070
422,023
+0.07(+1.00%)
Jun 29, 2018
7.130
7.180
7.000
7.000
306,209
-0.10(-1.41%)
Jun 28, 2018
7.070
7.150
6.970
7.100
542,705
+0.02(+0.28%)
Jun 27, 2018
7.310
7.320
7.070
7.080
285,241
-0.24(-3.28%)
Jun 26, 2018
7.200
7.340
7.170
7.320
248,549
+0.11(+1.53%)
Jun 25, 2018
7.510
7.510
7.125
7.210
572,074
-0.29(-3.87%)
Jun 22, 2018
7.580
7.630
7.340
7.500
1,473,463
-0.08(-1.06%)
Jun 21, 2018
7.640
7.675
7.470
7.580
329,926
-0.04(-0.52%)
Jun 20, 2018
7.410
7.655
7.330
7.620
383,662
+0.23(+3.11%)
Jun 19, 2018
7.520
7.600
7.255
7.390
512,801
-0.13(-1.73%)
Jun 18, 2018
7.400
7.670
7.260
7.520
821,784
+0.12(+1.62%)
Jun 15, 2018
7.400
7.200
7.400
787,633
+0.20(+2.78%)
Jun 14, 2018
7.290
7.290
7.140
7.200
297,973
-0.05(-0.69%)
Jun 13, 2018
7.200
7.380
7.180
7.250
480,976
-0.01(-0.14%)
Jun 12, 2018
7.230
7.350
7.080
7.260
208,741
+0.06(+0.83%)
Jun 11, 2018
7.300
7.310
7.140
7.200
334,594
-0.10(-1.37%)
Jun 08, 2018
7.190
7.380
7.190
7.300
301,702
+0.11(+1.53%)
Jun 07, 2018
7.200
7.210
7.050
7.190
398,716
-0.01(-0.14%)
Jun 06, 2018
7.200
957,654
+0.26(+3.75%)
Jun 05, 2018
6.830
6.980
6.750
6.940
379,786
+0.11(+1.61%)
Jun 04, 2018
6.670
6.930
6.580
6.830
597,381
+0.18(+2.71%)
Jun 01, 2018
6.670
6.830
6.620
6.650
494,699
+0.01(+0.15%)
May 31, 2018
6.190
6.650
6.130
6.640
1,191,550
+0.51(+8.32%)
May 30, 2018
5.950
6.140
5.950
6.130
402,542
+0.21(+3.55%)
May 29, 2018
5.840
5.950
5.740
5.920
352,714
+0.04(+0.68%)
May 25, 2018
5.880
5.880
5.880
0
-0.01(-0.17%)
May 24, 2018
5.950
5.960
5.830
5.890
176,838
-0.08(-1.34%)
May 23, 2018
6.020
6.050
5.930
5.970
182,828
-0.04(-0.67%)
May 22, 2018
5.990
6.190
5.990
6.010
861,934
+0.04(+0.67%)
May 21, 2018
5.870
6.000
5.820
5.970
395,868
+0.09(+1.53%)
May 18, 2018
5.940
5.940
5.810
5.880
197,926
-0.03(-0.51%)
May 17, 2018
5.880
5.940
5.800
5.910
210,027
+0.00(+0.00%)
May 16, 2018
5.980
6.080
5.900
5.910
217,002
-0.05(-0.84%)
May 15, 2018
5.920
6.080
5.920
5.960
455,767
-0.03(-0.50%)
May 14, 2018
6.000
6.050
5.850
5.990
427,596
+0.00(+0.00%)
May 11, 2018
6.030
6.140
5.910
5.990
419,608
-0.01(-0.17%)
May 10, 2018
5.940
6.250
5.930
6.000
1,247,656
+0.09(+1.52%)
May 09, 2018
5.950
5.970
5.790
5.910
683,909
-0.04(-0.67%)
May 08, 2018
5.720
6.000
5.500
5.950
1,757,969
+0.50(+9.17%)
May 07, 2018
5.370
5.450
5.230
5.450
395,433
+0.10(+1.87%)
May 04, 2018
5.310
5.400
5.195
5.350
195,157
+0.02(+0.38%)
May 03, 2018
5.300
5.330
5.190
5.330
142,458
+0.02(+0.38%)
May 02, 2018
5.270
5.420
5.250
5.310
182,760
+0.04(+0.76%)
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
.