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 Education Inc C
(NY:
BNED
)
0.6318
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2020
3.610
3.745
3.510
3.630
218,573
-0.01(-0.27%)
Nov 27, 2020
3.700
3.771
3.600
3.640
204,900
-0.05(-1.36%)
Nov 25, 2020
3.950
3.950
3.610
3.690
267,200
-0.26(-6.58%)
Nov 24, 2020
3.930
4.000
3.853
3.950
232,626
+0.10(+2.60%)
Nov 23, 2020
3.800
3.920
3.800
3.850
275,631
+0.06(+1.58%)
Nov 20, 2020
3.590
3.830
3.570
3.790
250,800
+0.17(+4.70%)
Nov 19, 2020
3.480
3.690
3.410
3.620
157,244
+0.16(+4.62%)
Nov 18, 2020
3.380
3.510
3.360
3.460
393,790
+0.08(+2.37%)
Nov 17, 2020
3.380
3.580
3.340
3.380
271,868
-0.11(-3.15%)
Nov 16, 2020
3.710
3.770
3.460
3.490
501,715
-0.09(-2.51%)
Nov 13, 2020
3.360
3.630
3.360
3.580
350,000
+0.22(+6.55%)
Nov 12, 2020
3.520
3.620
3.310
3.360
423,546
-0.23(-6.41%)
Nov 11, 2020
3.130
3.770
2.980
3.590
534,308
+0.44(+13.97%)
Nov 10, 2020
2.790
3.200
2.780
3.150
619,798
+0.38(+13.72%)
Nov 09, 2020
2.670
2.870
2.630
2.770
519,013
+0.30(+12.15%)
Nov 06, 2020
2.510
2.560
2.380
2.470
179,500
+0.02(+0.82%)
Nov 05, 2020
2.350
2.480
2.350
2.450
80,964
+0.14(+6.06%)
Nov 04, 2020
2.450
2.470
2.310
2.310
121,108
-0.18(-7.23%)
Nov 03, 2020
2.480
2.590
2.470
2.490
273,504
+0.02(+0.81%)
Nov 02, 2020
2.380
2.530
2.320
2.470
305,630
+0.17(+7.39%)
Oct 30, 2020
2.220
2.310
2.160
2.300
509,500
+0.14(+6.48%)
Oct 29, 2020
2.160
2.240
2.120
2.160
232,007
+0.01(+0.47%)
Oct 28, 2020
2.140
2.170
2.100
2.150
180,024
-0.02(-0.92%)
Oct 27, 2020
2.220
2.300
2.120
2.170
248,665
-0.06(-2.69%)
Oct 26, 2020
2.400
2.430
2.220
2.230
204,908
-0.17(-7.08%)
Oct 23, 2020
2.340
2.430
2.300
2.400
135,400
+0.08(+3.45%)
Oct 22, 2020
2.320
2.350
2.190
2.320
306,375
-0.02(-0.85%)
Oct 21, 2020
2.540
2.540
2.340
2.340
355,897
-0.18(-7.14%)
Oct 20, 2020
2.600
2.615
2.480
2.520
168,413
-0.06(-2.33%)
Oct 19, 2020
2.620
2.670
2.550
2.580
145,483
-0.03(-1.15%)
Oct 16, 2020
2.710
2.780
2.600
2.610
105,800
-0.09(-3.33%)
Oct 15, 2020
2.640
2.720
2.607
2.700
113,586
+0.06(+2.27%)
Oct 14, 2020
2.700
2.760
2.630
2.640
119,165
-0.04(-1.49%)
Oct 13, 2020
2.640
2.740
2.610
2.680
165,057
+0.03(+1.13%)
Oct 12, 2020
2.670
2.700
2.600
2.650
161,038
+0.01(+0.38%)
Oct 09, 2020
2.690
2.730
2.640
2.640
154,900
-0.01(-0.38%)
Oct 08, 2020
2.580
2.680
2.580
2.650
182,329
+0.05(+1.92%)
Oct 07, 2020
2.550
2.650
2.510
2.600
287,693
+0.04(+1.56%)
Oct 06, 2020
2.740
2.740
2.530
2.560
284,508
-0.09(-3.40%)
Oct 05, 2020
2.800
2.890
2.630
2.650
403,178
-0.13(-4.68%)
Oct 02, 2020
2.590
2.800
2.550
2.780
309,900
+0.09(+3.35%)
Oct 01, 2020
2.580
2.770
2.580
2.690
287,525
+0.11(+4.26%)
Sep 30, 2020
2.370
2.630
2.370
2.580
272,922
+0.14(+5.74%)
Sep 29, 2020
2.550
2.560
2.430
2.440
221,200
-0.11(-4.31%)
Sep 28, 2020
2.410
2.560
2.410
2.550
212,751
+0.09(+3.66%)
Sep 25, 2020
2.350
2.490
2.330
2.460
163,400
+0.11(+4.68%)
Sep 24, 2020
2.440
2.530
2.340
2.350
221,912
-0.12(-4.86%)
Sep 23, 2020
2.470
2.700
2.450
2.470
419,690
+0.01(+0.41%)
Sep 22, 2020
2.380
2.490
2.320
2.460
365,900
+0.06(+2.50%)
Sep 21, 2020
2.170
2.500
2.070
2.400
796,483
+0.21(+9.59%)
Sep 18, 2020
2.240
2.250
2.075
2.190
2,149,500
-0.06(-2.67%)
Sep 17, 2020
2.270
2.275
2.130
2.250
461,620
-0.03(-1.32%)
Sep 16, 2020
2.280
2.310
2.180
2.280
451,330
+0.00(+0.00%)
Sep 15, 2020
2.380
2.380
2.230
2.280
535,858
-0.10(-4.20%)
Sep 14, 2020
2.570
2.605
2.350
2.380
604,230
-0.19(-7.39%)
Sep 11, 2020
2.600
2.600
2.440
2.570
469,200
-0.04(-1.53%)
Sep 10, 2020
2.700
2.740
2.610
2.610
748,707
-0.12(-4.40%)
Sep 09, 2020
2.710
2.760
2.640
2.730
418,538
+0.07(+2.63%)
Sep 08, 2020
2.450
2.800
2.410
2.660
923,376
+0.21(+8.57%)
Sep 04, 2020
2.320
2.700
2.280
2.450
1,375,200
+0.19(+8.41%)
Sep 03, 2020
1.990
2.270
1.960
2.260
799,955
-0.05(-2.16%)
Sep 02, 2020
2.290
2.350
2.190
2.310
485,786
-0.01(-0.43%)
Sep 01, 2020
2.280
2.360
2.210
2.320
293,761
+0.04(+1.75%)
Aug 31, 2020
2.410
2.450
2.280
2.280
588,449
-0.13(-5.39%)
Aug 28, 2020
2.350
2.450
2.310
2.410
432,000
+0.03(+1.26%)
Aug 27, 2020
2.350
2.410
2.331
2.380
169,477
+0.05(+2.15%)
Aug 26, 2020
2.360
2.450
2.310
2.330
340,142
+0.01(+0.43%)
Aug 25, 2020
2.360
2.470
2.280
2.320
499,043
-0.04(-1.69%)
Aug 24, 2020
2.220
2.370
2.190
2.360
611,723
+0.09(+3.96%)
Aug 21, 2020
2.290
2.324
2.180
2.270
552,600
-0.04(-1.73%)
Aug 20, 2020
2.240
2.350
2.240
2.310
348,314
+0.03(+1.32%)
Aug 19, 2020
2.240
2.330
2.210
2.280
299,829
-0.01(-0.44%)
Aug 18, 2020
2.300
2.350
2.210
2.290
401,710
-0.04(-1.72%)
Aug 17, 2020
2.360
2.360
2.260
2.330
290,802
-0.03(-1.27%)
Aug 14, 2020
2.260
2.400
2.260
2.360
355,500
+0.06(+2.61%)
Aug 13, 2020
2.280
2.330
2.250
2.300
203,085
+0.00(+0.00%)
Aug 12, 2020
2.340
2.390
2.180
2.300
410,693
-0.02(-0.86%)
Aug 11, 2020
2.320
2.390
2.250
2.320
453,749
+0.08(+3.57%)
Aug 10, 2020
2.250
2.370
2.210
2.240
451,500
+0.00(+0.00%)
Aug 07, 2020
2.140
2.290
2.140
2.240
241,600
+0.07(+3.23%)
Aug 06, 2020
2.250
2.250
2.060
2.170
538,533
-0.08(-3.56%)
Aug 05, 2020
2.150
2.300
2.100
2.250
977,467
+0.14(+6.64%)
Aug 04, 2020
2.000
2.200
1.990
2.110
739,181
+0.11(+5.50%)
Aug 03, 2020
2.120
2.140
1.950
2.000
417,753
-0.12(-5.66%)
Jul 31, 2020
2.010
2.120
1.930
2.120
740,900
+0.09(+4.43%)
Jul 30, 2020
2.040
2.080
1.960
2.030
329,722
-0.05(-2.40%)
Jul 29, 2020
1.940
2.125
1.910
2.080
517,475
+0.15(+7.77%)
Jul 28, 2020
1.980
2.020
1.910
1.930
459,684
-0.08(-3.98%)
Jul 27, 2020
2.100
2.110
1.980
2.010
442,560
-0.10(-4.74%)
Jul 24, 2020
2.120
2.145
2.050
2.110
368,500
-0.05(-2.31%)
Jul 23, 2020
2.070
2.220
2.070
2.160
637,638
+0.01(+0.47%)
Jul 22, 2020
2.110
2.180
2.090
2.150
432,983
-0.02(-0.92%)
Jul 21, 2020
2.210
2.220
2.010
2.170
1,356,945
-0.02(-0.91%)
Jul 20, 2020
2.470
2.470
2.130
2.190
1,669,580
-0.32(-12.75%)
Jul 17, 2020
2.680
2.830
2.460
2.510
3,242,900
+0.31(+14.09%)
Jul 16, 2020
2.260
2.270
2.060
2.200
1,140,170
-0.09(-3.93%)
Jul 15, 2020
1.910
2.460
1.890
2.290
2,255,826
+0.49(+27.22%)
Jul 14, 2020
2.050
2.050
1.750
1.800
1,035,871
-0.23(-11.33%)
Jul 13, 2020
2.500
2.500
1.990
2.030
1,571,188
-0.40(-16.46%)
Jul 10, 2020
1.890
2.720
1.870
2.430
2,458,000
+0.56(+29.95%)
Jul 09, 2020
1.890
1.890
1.800
1.870
588,934
+0.02(+1.08%)
Jul 08, 2020
1.750
1.925
1.740
1.850
638,957
+0.09(+5.11%)
Jul 07, 2020
1.790
1.840
1.710
1.760
387,427
-0.03(-1.68%)
Jul 06, 2020
1.930
1.947
1.710
1.790
623,522
-0.12(-6.28%)
Jul 02, 2020
1.730
1.965
1.710
1.910
1,807,100
+0.18(+10.40%)
Jul 01, 2020
1.560
1.730
1.560
1.730
466,167
+0.13(+8.12%)
Jun 30, 2020
1.720
1.720
1.540
1.600
546,194
+0.02(+1.27%)
Jun 29, 2020
1.480
1.640
1.450
1.580
972,785
+0.13(+8.97%)
Jun 26, 2020
1.560
1.565
1.400
1.450
4,570,700
-0.12(-7.64%)
Jun 25, 2020
1.530
1.580
1.520
1.570
933,878
-0.05(-3.09%)
Jun 24, 2020
1.630
1.630
1.520
1.620
821,924
-0.07(-4.14%)
Jun 23, 2020
1.680
1.690
1.560
1.690
744,117
+0.07(+4.32%)
Jun 22, 2020
1.730
1.740
1.545
1.620
808,976
-0.08(-4.71%)
Jun 19, 2020
1.610
1.700
1.590
1.700
1,090,000
+0.13(+8.28%)
Jun 18, 2020
1.630
1.660
1.540
1.570
369,336
-0.03(-1.88%)
Jun 17, 2020
1.640
1.680
1.520
1.600
820,401
-0.05(-3.03%)
Jun 16, 2020
1.800
1.815
1.650
1.650
476,862
-0.02(-1.20%)
Jun 15, 2020
1.600
1.740
1.500
1.670
557,731
-0.01(-0.60%)
Jun 12, 2020
1.760
1.940
1.640
1.680
670,000
-0.03(-1.75%)
Jun 11, 2020
1.680
1.730
1.620
1.710
846,667
-0.10(-5.52%)
Jun 10, 2020
1.930
1.938
1.740
1.810
526,447
-0.12(-6.22%)
Jun 09, 2020
1.870
1.960
1.760
1.930
659,140
-0.04(-2.03%)
Jun 08, 2020
2.020
2.080
1.840
1.970
1,464,578
+0.13(+7.07%)
Jun 05, 2020
1.580
2.120
1.570
1.840
1,978,100
+0.32(+21.05%)
Jun 04, 2020
1.480
1.570
1.390
1.520
1,514,924
+0.03(+2.01%)
Jun 03, 2020
1.470
1.550
1.420
1.490
1,042,979
+0.08(+5.67%)
Jun 02, 2020
1.510
1.530
1.360
1.410
1,210,939
-0.04(-2.76%)
Jun 01, 2020
1.570
1.630
1.450
1.450
684,299
-0.10(-6.45%)
May 29, 2020
1.660
1.662
1.500
1.550
470,500
-0.10(-6.06%)
May 28, 2020
1.900
1.930
1.620
1.650
713,069
-0.15(-8.33%)
May 27, 2020
1.630
1.860
1.600
1.800
1,607,644
+0.30(+20.00%)
May 26, 2020
1.330
1.550
1.325
1.500
1,319,226
+0.21(+16.28%)
May 22, 2020
1.300
1.310
1.250
1.290
418,200
+0.01(+0.78%)
May 21, 2020
1.300
1.340
1.260
1.280
268,723
-0.01(-0.78%)
May 20, 2020
1.350
1.350
1.250
1.290
533,250
-0.01(-0.77%)
May 19, 2020
1.350
1.380
1.290
1.300
497,214
-0.08(-5.80%)
May 18, 2020
1.410
1.480
1.320
1.380
605,225
+0.05(+3.76%)
May 15, 2020
1.290
1.360
1.250
1.330
613,600
+0.05(+3.91%)
May 14, 2020
1.350
1.350
1.270
1.280
515,519
-0.04(-3.03%)
May 13, 2020
1.490
1.500
1.310
1.320
404,607
-0.18(-12.00%)
May 12, 2020
1.540
1.555
1.430
1.500
520,513
-0.04(-2.60%)
May 11, 2020
1.620
1.630
1.510
1.540
416,066
-0.07(-4.35%)
May 08, 2020
1.580
1.620
1.510
1.610
264,800
+0.09(+5.92%)
May 07, 2020
1.500
1.590
1.500
1.520
290,086
-0.04(-2.56%)
May 06, 2020
1.600
1.653
1.520
1.560
353,675
-0.04(-2.50%)
May 05, 2020
1.710
1.820
1.560
1.600
280,389
-0.05(-3.03%)
May 04, 2020
1.680
1.690
1.590
1.650
207,058
-0.04(-2.37%)
May 01, 2020
1.720
1.774
1.650
1.690
247,600
-0.10(-5.59%)
Apr 30, 2020
1.900
1.900
1.730
1.790
290,638
-0.16(-8.21%)
Apr 29, 2020
1.820
1.980
1.770
1.950
518,071
+0.21(+12.07%)
Apr 28, 2020
1.730
1.785
1.650
1.740
430,157
+0.08(+4.82%)
Apr 27, 2020
1.690
1.760
1.595
1.660
475,602
-0.01(-0.60%)
Apr 24, 2020
1.750
1.779
1.580
1.670
320,700
-0.05(-2.91%)
Apr 23, 2020
1.870
1.880
1.685
1.720
209,683
-0.13(-7.03%)
Apr 22, 2020
1.790
1.900
1.785
1.850
198,440
+0.09(+5.11%)
Apr 21, 2020
1.880
1.880
1.710
1.760
298,746
-0.15(-7.85%)
Apr 20, 2020
1.950
1.980
1.870
1.910
296,717
+0.00(+0.00%)
Apr 17, 2020
2.050
2.100
1.880
1.910
342,400
-0.10(-4.98%)
Apr 16, 2020
1.920
2.010
1.877
2.010
781,024
+0.14(+7.49%)
Apr 15, 2020
2.070
2.100
1.835
1.870
438,554
-0.25(-11.79%)
Apr 14, 2020
2.170
2.230
2.070
2.120
408,471
+0.01(+0.47%)
Apr 13, 2020
2.250
2.320
1.980
2.110
548,277
-0.10(-4.52%)
Apr 09, 2020
1.650
2.760
1.650
2.210
2,169,300
+0.64(+40.76%)
Apr 08, 2020
1.590
1.765
1.520
1.570
852,302
+0.02(+1.29%)
Apr 07, 2020
1.550
1.910
1.500
1.550
1,169,396
+0.03(+1.97%)
Apr 06, 2020
1.220
1.540
1.210
1.520
869,174
+0.37(+32.17%)
Apr 03, 2020
1.190
1.230
1.110
1.150
544,500
-0.06(-4.96%)
Apr 02, 2020
1.240
1.320
1.190
1.210
595,762
-0.01(-0.82%)
Apr 01, 2020
1.310
1.390
1.210
1.220
383,637
-0.14(-10.29%)
Mar 31, 2020
1.460
1.550
1.340
1.360
454,203
-0.02(-1.45%)
Mar 30, 2020
1.560
1.581
1.380
1.380
318,762
-0.15(-9.80%)
Mar 27, 2020
1.700
1.700
1.520
1.530
213,800
-0.20(-11.56%)
Mar 26, 2020
1.610
1.730
1.530
1.730
441,373
+0.20(+13.07%)
Mar 25, 2020
1.640
1.700
1.510
1.530
488,824
-0.09(-5.56%)
Mar 24, 2020
1.700
1.750
1.590
1.620
358,841
+0.07(+4.52%)
Mar 23, 2020
1.430
1.590
1.365
1.550
362,642
+0.16(+11.51%)
Mar 20, 2020
1.560
1.654
1.380
1.390
1,741,800
-0.16(-10.32%)
Mar 19, 2020
1.520
1.610
1.490
1.550
497,525
+0.03(+1.97%)
Mar 18, 2020
1.700
1.790
1.500
1.520
400,937
-0.27(-15.08%)
Mar 17, 2020
1.730
1.825
1.500
1.790
612,799
+0.17(+10.49%)
Mar 16, 2020
2.160
2.200
1.595
1.620
642,663
-0.68(-29.57%)
Mar 13, 2020
2.500
2.590
2.210
2.300
432,200
-0.21(-8.37%)
Mar 12, 2020
2.600
2.660
2.500
2.510
346,074
-0.25(-9.06%)
Mar 11, 2020
3.080
3.080
2.740
2.760
451,643
-0.39(-12.38%)
Mar 10, 2020
3.110
3.209
3.070
3.150
449,939
+0.14(+4.65%)
Mar 09, 2020
3.230
3.240
3.000
3.010
350,629
-0.35(-10.42%)
Mar 06, 2020
3.530
3.640
3.290
3.360
433,900
-0.31(-8.45%)
Mar 05, 2020
3.530
3.810
3.520
3.670
398,069
+0.00(+0.00%)
Mar 04, 2020
3.160
3.680
3.160
3.670
421,054
+0.52(+16.51%)
Mar 03, 2020
3.050
3.390
3.050
3.150
484,558
-0.24(-7.08%)
Mar 02, 2020
3.310
3.390
3.050
3.390
775,655
+0.08(+2.42%)
Feb 28, 2020
3.240
4.000
3.210
3.310
990,300
+0.02(+0.61%)
Feb 27, 2020
3.380
3.530
3.220
3.290
401,576
-0.21(-6.00%)
Feb 26, 2020
3.750
3.790
3.460
3.500
425,891
-0.24(-6.42%)
Feb 25, 2020
3.750
3.830
3.720
3.740
506,906
-0.02(-0.53%)
Feb 24, 2020
3.560
3.820
3.510
3.760
571,827
+0.08(+2.17%)
Feb 21, 2020
3.850
3.850
3.600
3.680
401,500
-0.17(-4.42%)
Feb 20, 2020
3.750
3.880
3.720
3.850
180,063
+0.08(+2.12%)
Feb 19, 2020
3.750
3.820
3.660
3.770
176,955
+0.02(+0.53%)
Feb 18, 2020
3.760
3.785
3.560
3.750
354,532
-0.04(-1.06%)
Feb 14, 2020
3.720
3.790
3.686
3.790
224,900
+0.08(+2.16%)
Feb 13, 2020
3.640
3.730
3.530
3.710
256,878
+0.08(+2.20%)
Feb 12, 2020
3.950
3.990
3.580
3.630
568,970
-0.31(-7.87%)
Feb 11, 2020
3.790
4.050
3.680
3.940
629,452
+0.21(+5.63%)
Feb 10, 2020
3.430
4.000
3.360
3.730
947,326
+0.34(+10.03%)
Feb 07, 2020
3.580
3.580
3.300
3.390
267,000
-0.20(-5.57%)
Feb 06, 2020
3.430
3.970
3.390
3.590
560,273
+0.16(+4.66%)
Feb 05, 2020
3.310
3.450
3.280
3.430
251,463
+0.14(+4.26%)
Feb 04, 2020
3.420
3.450
3.260
3.290
224,528
-0.06(-1.79%)
Feb 03, 2020
3.440
3.490
3.330
3.350
271,312
-0.09(-2.62%)
Jan 31, 2020
3.390
3.590
3.360
3.440
421,000
+0.05(+1.47%)
Jan 30, 2020
3.260
3.428
3.070
3.390
490,232
+0.11(+3.35%)
Jan 29, 2020
3.580
3.590
3.280
3.280
441,229
-0.30(-8.38%)
Jan 28, 2020
3.610
3.670
3.560
3.580
136,623
+0.00(+0.00%)
Jan 27, 2020
3.610
3.680
3.500
3.580
404,038
-0.11(-2.98%)
Jan 24, 2020
3.860
3.860
3.650
3.690
315,400
-0.16(-4.16%)
Jan 23, 2020
3.790
3.910
3.600
3.850
368,690
+0.07(+1.85%)
Jan 22, 2020
3.840
4.010
3.780
3.780
348,904
-0.08(-2.07%)
Jan 21, 2020
3.960
3.960
3.820
3.860
213,696
-0.06(-1.53%)
Jan 17, 2020
4.010
4.030
3.860
3.920
224,400
+0.01(+0.26%)
Jan 16, 2020
3.760
4.035
3.760
3.910
461,981
+0.18(+4.83%)
Jan 15, 2020
3.760
3.880
3.680
3.730
253,553
-0.03(-0.80%)
Jan 14, 2020
3.700
3.850
3.660
3.760
228,719
+0.04(+1.08%)
Jan 13, 2020
3.730
3.840
3.620
3.720
249,304
+0.00(+0.00%)
Jan 10, 2020
3.830
3.840
3.690
3.720
226,500
-0.11(-2.87%)
Jan 09, 2020
3.900
3.940
3.820
3.830
236,835
-0.07(-1.79%)
Jan 08, 2020
3.980
4.160
3.890
3.900
387,658
-0.22(-5.34%)
Jan 07, 2020
4.320
4.320
4.090
4.120
280,191
-0.23(-5.29%)
Jan 06, 2020
3.900
4.510
3.870
4.350
499,857
+0.46(+11.83%)
Jan 03, 2020
4.060
4.100
3.820
3.890
425,700
-0.16(-3.95%)
Jan 02, 2020
4.320
4.350
4.030
4.050
240,681
-0.22(-5.15%)
Dec 31, 2019
4.170
4.320
4.150
4.270
372,000
+0.07(+1.67%)
Dec 30, 2019
4.190
4.310
4.070
4.200
292,567
+0.03(+0.72%)
Dec 27, 2019
4.150
4.250
4.124
4.170
177,800
-0.02(-0.48%)
Dec 26, 2019
4.170
4.280
4.120
4.190
169,268
+0.02(+0.48%)
Dec 24, 2019
4.230
4.285
4.150
4.170
95,800
-0.01(-0.24%)
Dec 23, 2019
4.280
4.300
4.030
4.180
375,998
-0.10(-2.34%)
Dec 20, 2019
4.420
4.470
4.280
4.280
1,289,400
-0.12(-2.73%)
Dec 19, 2019
4.690
4.760
4.391
4.400
464,924
-0.21(-4.56%)
Dec 18, 2019
4.720
4.860
4.600
4.610
945,723
-0.04(-0.86%)
Dec 17, 2019
4.370
4.790
4.360
4.650
656,199
+0.30(+6.90%)
Dec 16, 2019
4.300
4.570
4.280
4.350
534,645
+0.11(+2.59%)
Dec 13, 2019
4.500
4.500
4.185
4.240
346,800
-0.23(-5.15%)
Dec 12, 2019
4.320
4.490
4.290
4.470
281,477
+0.10(+2.29%)
Dec 11, 2019
4.300
4.435
4.290
4.370
390,117
+0.00(+0.00%)
Dec 10, 2019
4.260
4.480
4.260
4.370
400,343
+0.03(+0.69%)
Dec 09, 2019
4.110
4.340
4.080
4.340
461,398
+0.27(+6.63%)
Dec 06, 2019
3.790
4.080
3.790
4.070
604,100
+0.19(+4.90%)
Dec 05, 2019
3.930
4.100
3.820
3.880
593,945
+0.08(+2.11%)
Dec 04, 2019
4.030
4.160
3.650
3.800
1,293,607
-1.00(-20.83%)
Dec 03, 2019
4.840
4.890
4.680
4.800
411,711
-0.06(-1.23%)
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
.