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
Capricor Therap
(NQ:
CAPR
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2021
4.340
4.745
4.310
4.630
1,056,900
+0.09(+1.98%)
Apr 29, 2021
4.110
5.300
4.100
4.540
8,949,464
+0.59(+14.94%)
Apr 28, 2021
3.960
4.020
3.900
3.950
151,819
+0.03(+0.77%)
Apr 27, 2021
4.040
4.100
3.900
3.920
239,155
-0.06(-1.51%)
Apr 26, 2021
3.920
4.070
3.920
3.980
239,553
+0.06(+1.53%)
Apr 23, 2021
3.990
4.060
3.850
3.920
192,300
-0.05(-1.26%)
Apr 22, 2021
3.950
4.060
3.900
3.970
136,000
+0.02(+0.51%)
Apr 21, 2021
3.840
4.030
3.840
3.950
146,102
+0.10(+2.60%)
Apr 20, 2021
4.020
4.030
3.850
3.850
188,644
-0.13(-3.27%)
Apr 19, 2021
4.030
4.070
3.860
3.980
254,997
-0.03(-0.75%)
Apr 16, 2021
4.080
4.164
3.970
4.010
318,100
-0.01(-0.25%)
Apr 15, 2021
4.220
4.220
4.000
4.020
230,303
-0.05(-1.23%)
Apr 14, 2021
4.190
4.400
4.070
4.070
158,022
-0.15(-3.55%)
Apr 13, 2021
4.250
4.360
4.140
4.220
112,338
-0.02(-0.47%)
Apr 12, 2021
4.360
4.450
4.110
4.240
217,105
-0.15(-3.42%)
Apr 09, 2021
4.440
4.527
4.320
4.390
109,800
-0.03(-0.68%)
Apr 08, 2021
4.380
4.460
4.270
4.420
120,534
+0.05(+1.14%)
Apr 07, 2021
4.390
4.590
4.300
4.370
176,874
-0.07(-1.58%)
Apr 06, 2021
4.500
4.580
4.360
4.440
174,903
-0.04(-0.89%)
Apr 05, 2021
4.940
4.960
4.410
4.480
538,062
-0.35(-7.25%)
Apr 01, 2021
4.730
4.850
4.680
4.830
114,600
+0.15(+3.21%)
Mar 31, 2021
4.720
4.880
4.650
4.680
224,076
+0.06(+1.30%)
Mar 30, 2021
4.730
4.780
4.550
4.620
143,286
-0.08(-1.70%)
Mar 29, 2021
5.020
5.070
4.700
4.700
211,071
-0.39(-7.66%)
Mar 26, 2021
5.170
5.220
4.960
5.090
147,500
-0.03(-0.59%)
Mar 25, 2021
4.960
5.150
4.800
5.120
153,734
+0.17(+3.43%)
Mar 24, 2021
5.250
5.350
4.930
4.950
283,009
-0.25(-4.81%)
Mar 23, 2021
5.280
5.300
4.900
5.200
441,805
-0.08(-1.52%)
Mar 22, 2021
5.360
5.450
5.170
5.280
370,326
-0.07(-1.31%)
Mar 19, 2021
5.120
5.470
5.050
5.350
485,000
+0.14(+2.69%)
Mar 18, 2021
5.240
5.250
5.040
5.210
496,190
-0.08(-1.51%)
Mar 17, 2021
4.930
5.290
4.720
5.290
585,057
+0.47(+9.75%)
Mar 16, 2021
5.200
5.200
4.760
4.820
579,678
-0.38(-7.31%)
Mar 15, 2021
5.120
5.270
5.080
5.200
287,271
+0.02(+0.39%)
Mar 12, 2021
5.020
5.189
4.820
5.180
542,500
-0.36(-6.50%)
Mar 11, 2021
5.590
5.850
5.530
5.540
312,940
+0.10(+1.84%)
Mar 10, 2021
5.500
5.620
5.390
5.440
222,448
+0.00(+0.00%)
Mar 09, 2021
5.370
5.620
5.310
5.440
376,466
+0.29(+5.63%)
Mar 08, 2021
5.530
5.570
4.950
5.150
678,127
-0.19(-3.56%)
Mar 05, 2021
5.100
5.390
4.620
5.340
517,200
+0.28(+5.53%)
Mar 04, 2021
5.640
5.800
4.840
5.060
701,154
-0.66(-11.54%)
Mar 03, 2021
5.790
5.890
5.510
5.720
445,083
-0.02(-0.35%)
Mar 02, 2021
5.920
6.050
5.740
5.740
296,585
-0.27(-4.49%)
Mar 01, 2021
6.290
6.480
5.960
6.010
321,831
-0.13(-2.12%)
Feb 26, 2021
6.000
6.327
5.826
6.140
338,500
+0.00(+0.00%)
Feb 25, 2021
6.650
6.800
5.700
6.140
511,850
-0.51(-7.67%)
Feb 24, 2021
6.250
7.050
6.250
6.650
617,429
+0.41(+6.57%)
Feb 23, 2021
6.610
6.670
6.050
6.240
808,275
-0.59(-8.64%)
Feb 22, 2021
7.350
7.713
6.810
6.830
613,940
-0.67(-8.93%)
Feb 19, 2021
7.270
7.640
7.240
7.500
425,000
+0.27(+3.73%)
Feb 18, 2021
7.220
7.490
6.920
7.230
401,046
-0.15(-2.03%)
Feb 17, 2021
7.200
7.450
7.030
7.380
278,830
+0.11(+1.51%)
Feb 16, 2021
7.640
7.640
6.950
7.270
619,994
-0.20(-2.68%)
Feb 12, 2021
7.700
7.770
7.340
7.470
374,100
-0.33(-4.23%)
Feb 11, 2021
8.000
8.200
7.680
7.800
538,099
-0.13(-1.64%)
Feb 10, 2021
8.200
8.400
7.240
7.930
890,416
+0.15(+1.93%)
Feb 09, 2021
7.920
8.210
7.550
7.780
1,184,060
-0.14(-1.77%)
Feb 08, 2021
6.890
7.980
6.740
7.920
2,178,274
+1.10(+16.13%)
Feb 05, 2021
7.050
7.220
6.510
6.820
574,100
-0.03(-0.44%)
Feb 04, 2021
6.740
7.150
6.590
6.850
570,840
+0.26(+3.95%)
Feb 03, 2021
6.600
6.950
6.410
6.590
469,363
+0.00(+0.00%)
Feb 02, 2021
6.530
6.860
6.420
6.590
655,913
-0.01(-0.15%)
Feb 01, 2021
7.370
7.410
6.500
6.600
1,493,222
+0.02(+0.30%)
Jan 29, 2021
6.340
6.790
5.700
6.580
2,201,700
+0.20(+3.13%)
Jan 28, 2021
5.800
6.550
5.730
6.380
1,040,816
+0.64(+11.15%)
Jan 27, 2021
5.900
6.350
5.430
5.740
1,613,274
-0.61(-9.61%)
Jan 26, 2021
7.610
7.660
6.020
6.350
3,435,882
-1.35(-17.53%)
Jan 25, 2021
5.780
7.920
5.690
7.700
5,109,353
+1.99(+34.85%)
Jan 22, 2021
5.280
5.750
5.200
5.710
862,300
+0.32(+5.94%)
Jan 21, 2021
5.250
5.470
4.970
5.390
666,927
+0.14(+2.67%)
Jan 20, 2021
5.460
5.540
5.050
5.250
613,163
-0.19(-3.49%)
Jan 19, 2021
5.130
5.850
5.020
5.440
1,700,186
+0.45(+9.02%)
Jan 15, 2021
5.070
5.150
4.620
4.990
1,256,000
+0.15(+3.10%)
Jan 14, 2021
4.420
5.200
4.420
4.840
2,173,482
+0.40(+9.01%)
Jan 13, 2021
4.830
4.890
4.320
4.440
1,358,448
-0.47(-9.57%)
Jan 12, 2021
5.150
5.960
4.690
4.910
8,978,662
+0.52(+11.85%)
Jan 11, 2021
4.360
4.820
4.360
4.390
902,221
+0.04(+0.92%)
Jan 08, 2021
4.450
4.820
4.210
4.350
2,002,200
+0.37(+9.30%)
Jan 07, 2021
3.650
4.050
3.640
3.980
620,522
+0.35(+9.64%)
Jan 06, 2021
3.690
3.830
3.590
3.630
343,555
-0.03(-0.82%)
Jan 05, 2021
3.780
3.780
3.650
3.660
188,399
-0.08(-2.14%)
Jan 04, 2021
3.400
3.880
3.320
3.740
703,073
+0.31(+9.04%)
Dec 31, 2020
3.430
3.430
3.430
627,151
-0.27(-7.30%)
Dec 30, 2020
3.830
3.910
3.600
3.700
627,151
-0.12(-3.14%)
Dec 29, 2020
4.290
4.290
3.660
3.820
1,277,859
-0.22(-5.45%)
Dec 28, 2020
3.920
4.150
3.851
4.040
779,379
+0.14(+3.59%)
Dec 24, 2020
3.900
3.950
3.830
3.900
268,200
+0.01(+0.26%)
Dec 23, 2020
4.030
4.050
3.880
3.890
533,185
-0.08(-2.02%)
Dec 22, 2020
4.010
4.070
3.900
3.970
331,352
-0.03(-0.75%)
Dec 21, 2020
4.100
4.160
3.940
4.000
582,478
-0.17(-4.08%)
Dec 18, 2020
4.220
4.270
4.167
4.170
263,700
-0.05(-1.18%)
Dec 17, 2020
4.240
4.330
4.200
4.220
291,247
-0.02(-0.47%)
Dec 16, 2020
4.230
4.310
4.120
4.240
411,528
+0.02(+0.47%)
Dec 15, 2020
4.270
4.330
4.180
4.220
348,277
-0.05(-1.17%)
Dec 14, 2020
4.200
4.330
4.170
4.270
466,658
+0.07(+1.67%)
Dec 11, 2020
4.220
4.282
4.100
4.200
598,200
-0.02(-0.47%)
Dec 10, 2020
4.110
4.300
4.080
4.220
324,390
+0.07(+1.69%)
Dec 09, 2020
4.490
4.490
4.060
4.150
666,519
-0.16(-3.71%)
Dec 08, 2020
4.320
4.390
4.210
4.310
294,005
-0.09(-2.05%)
Dec 07, 2020
4.670
4.780
4.370
4.400
514,456
-0.18(-3.93%)
Dec 04, 2020
4.220
4.720
4.150
4.580
925,000
+0.43(+10.36%)
Dec 03, 2020
4.190
4.220
4.110
4.150
247,146
+0.01(+0.24%)
Dec 02, 2020
4.160
4.240
4.030
4.140
261,009
-0.02(-0.48%)
Dec 01, 2020
4.170
4.280
4.110
4.160
371,170
-0.04(-0.95%)
Nov 30, 2020
4.250
4.270
4.080
4.200
478,708
-0.09(-2.10%)
Nov 27, 2020
4.050
4.370
3.910
4.290
604,100
+0.26(+6.45%)
Nov 25, 2020
4.000
4.130
3.870
4.030
503,900
+0.00(+0.00%)
Nov 24, 2020
4.200
4.290
3.930
4.030
685,540
-0.14(-3.36%)
Nov 23, 2020
4.300
4.310
4.130
4.170
552,721
-0.13(-3.02%)
Nov 20, 2020
4.400
4.430
4.250
4.300
313,200
-0.05(-1.15%)
Nov 19, 2020
4.400
4.530
4.300
4.350
303,897
-0.07(-1.58%)
Nov 18, 2020
4.220
4.550
4.220
4.420
476,160
+0.15(+3.51%)
Nov 17, 2020
4.410
4.440
4.200
4.270
500,626
-0.12(-2.73%)
Nov 16, 2020
4.380
4.450
4.200
4.390
272,063
+0.04(+0.92%)
Nov 13, 2020
4.290
4.520
4.160
4.350
420,300
-0.30(-6.45%)
Nov 12, 2020
4.590
4.670
4.340
4.650
625,860
-0.04(-0.85%)
Nov 11, 2020
4.290
4.780
4.180
4.690
1,314,252
+0.46(+10.87%)
Nov 10, 2020
4.050
4.230
3.850
4.230
450,901
+0.14(+3.42%)
Nov 09, 2020
4.430
4.510
4.070
4.090
2,900,767
+0.10(+2.51%)
Nov 06, 2020
4.090
4.150
3.940
3.990
170,100
-0.11(-2.68%)
Nov 05, 2020
4.220
4.220
4.050
4.100
185,417
-0.02(-0.49%)
Nov 04, 2020
4.200
4.280
4.070
4.120
235,557
+0.01(+0.24%)
Nov 03, 2020
4.000
4.140
3.920
4.110
399,552
+0.13(+3.27%)
Nov 02, 2020
3.960
4.140
3.860
3.980
199,220
+0.12(+3.11%)
Oct 30, 2020
4.100
4.132
3.830
3.860
627,500
-0.30(-7.21%)
Oct 29, 2020
4.010
4.260
3.880
4.160
470,156
+0.12(+2.97%)
Oct 28, 2020
4.290
4.300
4.020
4.040
458,925
-0.35(-7.97%)
Oct 27, 2020
4.370
4.420
4.290
4.390
160,051
+0.02(+0.46%)
Oct 26, 2020
4.390
4.580
4.330
4.370
266,915
-0.10(-2.24%)
Oct 23, 2020
4.500
4.560
4.320
4.470
277,700
-0.08(-1.76%)
Oct 22, 2020
4.260
4.640
4.250
4.550
328,845
+0.35(+8.33%)
Oct 21, 2020
4.440
4.440
4.160
4.200
444,415
-0.21(-4.76%)
Oct 20, 2020
4.630
4.630
4.390
4.410
370,939
-0.22(-4.75%)
Oct 19, 2020
4.760
4.790
4.560
4.630
420,688
-0.14(-2.94%)
Oct 16, 2020
4.960
4.990
4.750
4.770
314,400
-0.10(-2.05%)
Oct 15, 2020
4.800
4.910
4.670
4.870
381,239
+0.02(+0.41%)
Oct 14, 2020
4.910
4.930
4.790
4.850
249,680
-0.05(-1.02%)
Oct 13, 2020
4.910
4.950
4.780
4.900
343,398
-0.01(-0.20%)
Oct 12, 2020
5.000
5.090
4.890
4.910
396,695
-0.02(-0.41%)
Oct 09, 2020
4.910
4.980
4.830
4.930
433,500
+0.04(+0.82%)
Oct 08, 2020
5.010
5.060
4.810
4.890
433,107
-0.11(-2.20%)
Oct 07, 2020
5.080
5.150
4.900
5.000
462,604
-0.04(-0.79%)
Oct 06, 2020
5.190
5.240
5.010
5.040
483,147
-0.14(-2.70%)
Oct 05, 2020
4.880
5.200
4.880
5.180
449,601
+0.26(+5.28%)
Oct 02, 2020
4.870
5.180
4.770
4.920
812,000
-0.31(-5.93%)
Oct 01, 2020
5.260
5.360
5.090
5.230
634,027
-0.02(-0.38%)
Sep 30, 2020
5.530
5.590
5.130
5.250
648,502
-0.16(-2.96%)
Sep 29, 2020
5.230
5.450
5.130
5.410
516,275
+0.17(+3.24%)
Sep 28, 2020
5.340
5.600
5.070
5.240
729,856
-0.06(-1.13%)
Sep 25, 2020
5.020
5.330
5.012
5.300
493,000
+0.32(+6.43%)
Sep 24, 2020
4.980
5.170
4.730
4.980
839,217
-0.13(-2.54%)
Sep 23, 2020
5.420
6.050
4.960
5.110
3,718,378
-0.20(-3.77%)
Sep 22, 2020
5.140
5.320
4.990
5.310
468,609
+0.13(+2.51%)
Sep 21, 2020
5.500
5.560
4.900
5.180
888,837
-0.38(-6.83%)
Sep 18, 2020
5.780
6.570
5.320
5.560
3,992,200
-0.33(-5.60%)
Sep 17, 2020
4.710
6.330
4.590
5.890
4,193,435
+1.09(+22.71%)
Sep 16, 2020
4.670
4.950
4.550
4.800
619,678
+0.12(+2.56%)
Sep 15, 2020
5.260
5.300
4.660
4.680
1,327,624
-0.69(-12.85%)
Sep 14, 2020
4.880
5.450
4.820
5.370
1,242,009
+0.61(+12.82%)
Sep 11, 2020
4.730
4.930
4.582
4.760
534,300
+0.08(+1.71%)
Sep 10, 2020
4.500
5.130
4.410
4.680
1,569,828
+0.24(+5.41%)
Sep 09, 2020
4.620
4.640
4.400
4.440
787,790
-0.15(-3.27%)
Sep 08, 2020
4.440
4.800
4.320
4.590
628,373
-0.14(-2.96%)
Sep 04, 2020
5.190
5.190
4.195
4.730
1,805,800
-0.50(-9.56%)
Sep 03, 2020
5.410
5.500
5.070
5.230
912,375
-0.29(-5.25%)
Sep 02, 2020
5.550
5.730
5.370
5.520
803,798
-0.05(-0.90%)
Sep 01, 2020
5.860
5.870
5.450
5.570
766,716
-0.46(-7.63%)
Aug 31, 2020
5.300
6.260
5.140
6.030
1,931,843
+0.77(+14.64%)
Aug 28, 2020
5.000
5.390
4.950
5.260
716,200
+0.17(+3.34%)
Aug 27, 2020
5.490
5.490
4.850
5.090
1,495,446
-0.48(-8.62%)
Aug 26, 2020
5.650
5.700
5.430
5.570
744,622
-0.14(-2.45%)
Aug 25, 2020
6.190
6.200
5.550
5.710
4,227,112
+0.20(+3.63%)
Aug 24, 2020
5.830
5.840
5.280
5.510
1,355,262
-0.44(-7.39%)
Aug 21, 2020
6.000
6.100
5.830
5.950
828,000
-0.05(-0.83%)
Aug 20, 2020
6.090
6.240
5.930
6.000
1,077,513
-0.18(-2.91%)
Aug 19, 2020
6.410
6.540
6.140
6.180
1,080,878
-0.33(-5.07%)
Aug 18, 2020
6.660
6.720
6.290
6.510
1,203,985
-0.17(-2.54%)
Aug 17, 2020
6.250
6.700
6.100
6.680
1,700,970
+0.49(+7.92%)
Aug 14, 2020
6.170
6.390
6.010
6.190
1,570,000
+0.01(+0.16%)
Aug 13, 2020
5.870
6.230
5.820
6.180
1,010,189
+0.24(+4.04%)
Aug 12, 2020
6.410
6.530
5.770
5.940
3,034,857
-0.78(-11.61%)
Aug 11, 2020
6.050
7.490
5.600
6.720
9,187,551
+0.64(+10.53%)
Aug 10, 2020
6.640
6.690
6.030
6.080
2,338,248
-0.45(-6.89%)
Aug 07, 2020
6.450
7.190
6.040
6.530
5,071,400
-1.37(-17.34%)
Aug 06, 2020
7.910
8.110
7.460
7.900
2,554,354
-0.30(-3.66%)
Aug 05, 2020
8.080
8.420
7.820
8.200
1,688,438
+0.13(+1.61%)
Aug 04, 2020
7.420
8.820
7.200
8.070
5,710,119
+0.39(+5.08%)
Aug 03, 2020
7.900
7.900
6.920
7.680
3,243,932
-0.28(-3.52%)
Jul 31, 2020
7.920
8.500
7.700
7.960
3,125,100
+0.42(+5.57%)
Jul 30, 2020
8.790
9.560
7.050
7.540
7,504,765
-1.73(-18.66%)
Jul 29, 2020
8.960
10.73
8.660
9.270
7,697,898
-0.28(-2.93%)
Jul 28, 2020
9.500
12.32
8.800
9.550
25,795,808
-0.26(-2.65%)
Jul 27, 2020
8.200
9.900
7.360
9.810
16,165,868
+2.09(+27.07%)
Jul 24, 2020
6.150
7.750
5.830
7.720
9,591,300
+1.75(+29.31%)
Jul 23, 2020
6.090
6.300
5.660
5.970
1,338,304
-0.14(-2.29%)
Jul 22, 2020
6.490
6.500
5.860
6.110
1,393,422
-0.55(-8.26%)
Jul 21, 2020
6.610
6.900
6.090
6.660
3,250,299
+0.36(+5.71%)
Jul 20, 2020
5.480
7.040
5.180
6.300
7,210,246
+0.98(+18.42%)
Jul 17, 2020
4.640
5.650
4.636
5.320
3,462,800
+0.70(+15.15%)
Jul 16, 2020
4.540
4.650
4.410
4.620
735,444
-0.04(-0.86%)
Jul 15, 2020
4.070
4.800
3.940
4.660
1,669,043
+0.58(+14.22%)
Jul 14, 2020
4.040
4.140
3.820
4.080
627,361
+0.00(+0.00%)
Jul 13, 2020
4.450
4.480
4.020
4.080
838,478
-0.30(-6.85%)
Jul 10, 2020
4.540
4.555
4.320
4.380
489,400
-0.18(-3.95%)
Jul 09, 2020
4.640
4.650
4.460
4.560
403,813
-0.09(-1.94%)
Jul 08, 2020
4.470
4.690
4.330
4.650
478,466
+0.22(+4.97%)
Jul 07, 2020
4.400
4.560
4.360
4.430
362,458
-0.04(-0.89%)
Jul 06, 2020
4.520
4.560
4.320
4.470
749,196
-0.12(-2.61%)
Jul 02, 2020
4.680
4.736
4.520
4.590
633,400
-0.13(-2.75%)
Jul 01, 2020
4.520
4.780
4.520
4.720
489,529
+0.12(+2.61%)
Jun 30, 2020
4.740
4.790
4.360
4.600
603,929
-0.13(-2.75%)
Jun 29, 2020
4.810
4.900
4.650
4.730
656,596
-0.10(-2.07%)
Jun 26, 2020
5.130
5.190
4.650
4.830
1,162,500
-0.12(-2.42%)
Jun 25, 2020
4.860
5.240
4.850
4.950
1,014,502
+0.04(+0.81%)
Jun 24, 2020
4.750
4.990
4.560
4.910
887,897
+0.10(+2.08%)
Jun 23, 2020
5.180
5.180
4.680
4.810
1,090,466
-0.29(-5.69%)
Jun 22, 2020
5.140
5.180
4.910
5.100
797,858
+0.16(+3.24%)
Jun 19, 2020
5.100
5.440
4.860
4.940
1,371,600
-0.03(-0.60%)
Jun 18, 2020
5.150
5.200
4.900
4.970
887,540
-0.26(-4.97%)
Jun 17, 2020
4.700
5.450
4.650
5.230
2,140,728
+0.50(+10.57%)
Jun 16, 2020
4.790
4.830
4.520
4.730
635,828
+0.03(+0.64%)
Jun 15, 2020
4.500
4.750
4.250
4.700
756,247
+0.26(+5.86%)
Jun 12, 2020
4.610
4.750
4.260
4.440
993,900
+0.07(+1.60%)
Jun 11, 2020
4.600
4.730
4.310
4.370
1,464,956
-0.64(-12.77%)
Jun 10, 2020
5.170
5.850
4.920
5.010
4,149,968
+0.35(+7.51%)
Jun 09, 2020
4.670
4.690
4.430
4.660
664,039
-0.01(-0.21%)
Jun 08, 2020
4.710
4.950
4.500
4.670
1,737,097
+0.39(+9.11%)
Jun 05, 2020
4.400
4.420
4.170
4.280
902,200
-0.17(-3.82%)
Jun 04, 2020
4.530
4.630
4.330
4.450
675,916
-0.14(-3.05%)
Jun 03, 2020
4.790
4.910
4.580
4.590
895,953
-0.22(-4.57%)
Jun 02, 2020
4.790
4.900
4.600
4.810
595,057
+0.00(+0.00%)
Jun 01, 2020
4.950
4.950
4.670
4.810
744,888
+0.17(+3.66%)
May 29, 2020
4.250
4.700
4.130
4.640
1,252,000
+0.26(+5.94%)
May 28, 2020
4.790
4.840
4.280
4.380
1,134,803
-0.36(-7.59%)
May 27, 2020
5.350
5.440
4.500
4.740
1,599,639
-0.52(-9.89%)
May 26, 2020
5.570
5.740
5.250
5.260
1,130,412
-0.13(-2.41%)
May 22, 2020
5.400
5.650
5.200
5.390
1,205,300
+0.10(+1.89%)
May 21, 2020
4.980
5.590
4.700
5.290
1,781,119
+0.30(+6.01%)
May 20, 2020
5.290
5.350
4.650
4.990
2,073,518
-0.41(-7.59%)
May 19, 2020
5.650
5.750
5.350
5.400
1,087,653
-0.11(-2.00%)
May 18, 2020
5.770
5.900
5.120
5.510
2,097,698
-0.48(-8.01%)
May 15, 2020
6.130
6.390
5.558
5.990
2,048,700
-0.56(-8.55%)
May 14, 2020
6.990
6.990
6.300
6.550
2,133,687
-0.11(-1.65%)
May 13, 2020
7.690
7.750
6.500
6.660
7,933,054
-1.24(-15.70%)
May 12, 2020
8.100
8.600
7.390
7.900
2,466,648
-0.28(-3.42%)
May 11, 2020
7.090
8.600
7.090
8.180
4,832,274
+1.13(+16.03%)
May 08, 2020
7.140
7.180
6.850
7.050
1,069,300
-0.01(-0.14%)
May 07, 2020
7.240
7.300
6.800
7.060
2,596,195
+0.26(+3.82%)
May 06, 2020
6.970
7.300
6.600
6.800
2,138,675
-0.05(-0.73%)
May 05, 2020
6.670
7.180
6.110
6.850
4,708,679
-0.40(-5.52%)
May 04, 2020
7.350
8.200
7.120
7.250
7,966,442
-0.02(-0.28%)
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
.