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
Arca Biopharma Inc
(NQ:
ABIO
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2020
3.850
3.860
3.710
3.850
312,100
-0.02(-0.52%)
Oct 29, 2020
3.860
3.930
3.780
3.870
97,461
+0.01(+0.26%)
Oct 28, 2020
3.870
3.990
3.710
3.860
438,819
-0.09(-2.28%)
Oct 27, 2020
4.000
4.030
3.950
3.950
156,669
-0.05(-1.25%)
Oct 26, 2020
4.040
4.120
3.950
4.000
427,656
-0.03(-0.74%)
Oct 23, 2020
4.120
4.158
4.010
4.030
153,100
-0.07(-1.71%)
Oct 22, 2020
4.090
4.140
4.010
4.100
239,681
+0.02(+0.49%)
Oct 21, 2020
4.170
4.240
4.050
4.080
184,053
-0.08(-1.92%)
Oct 20, 2020
4.200
4.290
4.120
4.160
297,333
-0.05(-1.19%)
Oct 19, 2020
4.180
4.300
4.160
4.210
210,328
+0.04(+0.96%)
Oct 16, 2020
4.250
4.300
4.160
4.170
192,000
-0.12(-2.80%)
Oct 15, 2020
4.160
4.340
4.160
4.290
287,467
+0.13(+3.12%)
Oct 14, 2020
4.200
4.250
4.100
4.160
329,805
-0.06(-1.42%)
Oct 13, 2020
4.200
4.270
4.160
4.220
314,320
+0.04(+0.96%)
Oct 12, 2020
4.430
4.430
4.190
4.180
579,520
-0.20(-4.57%)
Oct 09, 2020
4.400
4.480
4.260
4.380
569,700
-0.02(-0.45%)
Oct 08, 2020
4.580
4.580
4.320
4.400
1,391,782
-0.34(-7.17%)
Oct 07, 2020
5.350
5.400
4.620
4.740
4,888,093
-0.44(-8.49%)
Oct 06, 2020
4.640
5.230
4.600
5.180
1,984,052
+0.58(+12.61%)
Oct 05, 2020
4.620
4.720
4.420
4.600
425,019
+0.05(+1.10%)
Oct 02, 2020
4.320
4.600
4.204
4.550
567,800
+0.12(+2.71%)
Oct 01, 2020
4.450
4.490
4.270
4.430
272,435
+0.01(+0.23%)
Sep 30, 2020
4.380
4.550
4.380
4.420
217,321
-0.02(-0.45%)
Sep 29, 2020
4.490
4.530
4.370
4.440
372,623
-0.11(-2.42%)
Sep 28, 2020
4.610
4.650
4.390
4.550
510,606
+0.06(+1.34%)
Sep 25, 2020
4.160
4.550
4.160
4.490
677,400
+0.42(+10.32%)
Sep 24, 2020
4.000
4.200
3.850
4.070
857,824
-0.11(-2.63%)
Sep 23, 2020
4.430
4.440
4.110
4.180
1,289,627
-0.44(-9.52%)
Sep 22, 2020
4.750
4.750
4.550
4.620
652,528
-0.01(-0.22%)
Sep 21, 2020
4.960
5.050
4.550
4.630
2,368,979
-0.55(-10.62%)
Sep 18, 2020
5.070
5.250
4.990
5.180
946,800
+0.11(+2.17%)
Sep 17, 2020
5.030
5.180
4.920
5.070
619,312
-0.05(-0.98%)
Sep 16, 2020
5.190
5.200
4.850
5.120
1,401,691
-0.11(-2.10%)
Sep 15, 2020
5.090
5.490
5.020
5.230
5,134,537
+0.45(+9.41%)
Sep 14, 2020
4.530
4.810
4.449
4.780
1,005,657
+0.25(+5.52%)
Sep 11, 2020
4.610
4.631
4.360
4.530
200,700
-0.03(-0.66%)
Sep 10, 2020
4.560
4.680
4.480
4.560
349,610
+0.10(+2.24%)
Sep 09, 2020
4.440
4.640
4.380
4.460
289,244
+0.10(+2.29%)
Sep 08, 2020
4.290
4.530
4.140
4.360
192,715
-0.05(-1.13%)
Sep 04, 2020
4.600
4.658
3.990
4.410
903,800
-0.34(-7.16%)
Sep 03, 2020
5.090
5.190
4.680
4.750
616,122
-0.34(-6.68%)
Sep 02, 2020
5.140
5.170
4.910
5.090
285,560
-0.12(-2.30%)
Sep 01, 2020
5.310
5.430
5.050
5.210
352,325
-0.27(-4.93%)
Aug 31, 2020
5.050
5.550
5.010
5.480
495,383
+0.49(+9.82%)
Aug 28, 2020
5.060
5.150
4.900
4.990
415,200
-0.11(-2.16%)
Aug 27, 2020
5.340
5.340
4.880
5.100
570,261
-0.24(-4.49%)
Aug 26, 2020
5.620
5.650
5.230
5.340
496,958
-0.31(-5.49%)
Aug 25, 2020
5.480
5.700
5.360
5.650
693,136
+0.08(+1.44%)
Aug 24, 2020
5.630
5.690
5.380
5.570
621,676
-0.01(-0.18%)
Aug 21, 2020
5.670
5.761
5.520
5.580
394,100
-0.09(-1.59%)
Aug 20, 2020
5.590
5.710
5.520
5.670
409,606
-0.02(-0.35%)
Aug 19, 2020
6.000
6.070
5.590
5.690
676,299
-0.32(-5.32%)
Aug 18, 2020
6.000
6.100
5.950
6.010
531,234
-0.01(-0.17%)
Aug 17, 2020
6.050
6.180
5.950
6.020
528,243
+0.07(+1.18%)
Aug 14, 2020
5.900
6.050
5.900
5.950
379,400
-0.01(-0.17%)
Aug 13, 2020
6.200
6.260
5.860
5.960
1,004,086
-0.32(-5.10%)
Aug 12, 2020
6.800
6.890
6.160
6.280
2,689,399
-0.51(-7.51%)
Aug 11, 2020
6.930
6.970
6.700
6.790
958,327
-0.05(-0.73%)
Aug 10, 2020
6.910
6.990
6.670
6.840
1,018,725
-0.04(-0.58%)
Aug 07, 2020
6.900
6.940
6.800
6.880
1,250,200
+0.14(+2.08%)
Aug 06, 2020
6.640
6.750
6.440
6.740
923,228
-0.03(-0.44%)
Aug 05, 2020
6.790
6.840
6.640
6.770
822,653
-0.01(-0.15%)
Aug 04, 2020
6.760
6.900
6.720
6.780
531,196
+0.16(+2.42%)
Aug 03, 2020
6.970
6.990
6.590
6.620
1,339,599
-0.38(-5.43%)
Jul 31, 2020
7.210
7.250
6.900
7.000
1,415,500
-0.10(-1.41%)
Jul 30, 2020
7.000
7.380
6.800
7.100
3,145,321
+0.20(+2.90%)
Jul 29, 2020
7.150
7.270
6.860
6.900
914,468
-0.10(-1.43%)
Jul 28, 2020
6.990
7.150
6.750
7.000
1,194,887
-0.03(-0.43%)
Jul 27, 2020
7.050
7.080
6.620
7.030
867,542
+0.12(+1.74%)
Jul 24, 2020
6.600
7.060
6.450
6.910
951,700
+0.29(+4.38%)
Jul 23, 2020
7.120
7.360
6.400
6.620
1,052,145
-0.67(-9.19%)
Jul 22, 2020
7.270
7.490
7.020
7.290
811,464
-0.27(-3.57%)
Jul 21, 2020
8.120
8.240
7.300
7.560
1,221,823
-0.43(-5.38%)
Jul 20, 2020
7.120
8.610
7.100
7.990
4,018,112
+0.93(+13.17%)
Jul 17, 2020
6.370
7.150
6.160
7.060
4,041,700
+0.64(+9.97%)
Jul 16, 2020
6.520
6.649
6.310
6.420
594,094
-0.04(-0.62%)
Jul 15, 2020
6.830
6.850
6.090
6.460
629,281
-0.26(-3.87%)
Jul 14, 2020
6.930
6.970
6.410
6.720
576,436
-0.23(-3.31%)
Jul 13, 2020
6.700
7.630
6.540
6.950
2,479,050
+0.36(+5.46%)
Jul 10, 2020
6.710
6.760
6.400
6.590
1,321,200
-0.15(-2.23%)
Jul 09, 2020
7.000
7.090
6.510
6.740
995,065
+0.05(+0.75%)
Jul 08, 2020
6.400
6.880
6.210
6.690
795,818
+0.26(+4.04%)
Jul 07, 2020
6.340
6.840
6.200
6.430
371,406
+0.00(+0.00%)
Jul 06, 2020
6.810
6.850
6.300
6.430
423,999
-0.31(-4.60%)
Jul 02, 2020
6.700
6.880
6.640
6.740
118,500
+0.03(+0.45%)
Jul 01, 2020
6.620
6.800
6.520
6.710
181,391
+0.09(+1.36%)
Jun 30, 2020
6.660
6.870
6.550
6.620
131,691
-0.08(-1.19%)
Jun 29, 2020
6.840
7.200
6.550
6.700
244,637
-0.15(-2.19%)
Jun 26, 2020
7.100
7.280
6.750
6.850
220,000
-0.15(-2.14%)
Jun 25, 2020
6.760
7.390
6.680
7.000
253,794
+0.05(+0.72%)
Jun 24, 2020
7.120
7.160
6.740
6.950
205,837
-0.25(-3.47%)
Jun 23, 2020
7.770
7.780
7.020
7.200
227,710
-0.32(-4.26%)
Jun 22, 2020
6.890
7.750
6.840
7.520
675,162
+0.57(+8.20%)
Jun 19, 2020
6.940
7.190
6.800
6.950
147,600
-0.01(-0.14%)
Jun 18, 2020
7.020
7.300
6.810
6.960
210,951
-0.18(-2.52%)
Jun 17, 2020
7.120
7.340
7.060
7.140
102,994
-0.02(-0.28%)
Jun 16, 2020
7.180
7.450
7.110
7.160
277,730
+0.03(+0.42%)
Jun 15, 2020
7.030
7.510
7.030
7.130
401,765
-0.04(-0.56%)
Jun 12, 2020
7.550
7.550
7.010
7.170
214,500
-0.04(-0.55%)
Jun 11, 2020
8.030
8.030
7.060
7.210
322,791
-0.87(-10.77%)
Jun 10, 2020
8.120
9.950
7.160
8.080
1,905,604
+0.08(+1.00%)
Jun 09, 2020
8.250
8.360
7.890
8.000
308,009
-0.30(-3.61%)
Jun 08, 2020
8.260
8.458
7.630
8.300
519,870
-0.25(-2.92%)
Jun 05, 2020
7.960
9.430
7.510
8.550
738,700
+0.50(+6.21%)
Jun 04, 2020
8.390
8.500
7.750
8.050
425,814
-0.55(-6.40%)
Jun 03, 2020
9.000
9.040
8.510
8.600
417,145
-0.40(-4.44%)
Jun 02, 2020
9.460
9.470
8.830
9.000
605,833
-0.20(-2.17%)
Jun 01, 2020
10.17
10.25
9.100
9.200
2,080,501
-3.40(-26.98%)
May 29, 2020
13.90
15.00
11.94
12.60
5,494,200
-6.61(-34.41%)
May 28, 2020
8.820
22.00
7.420
19.21
83,619,608
+15.26(+386.33%)
May 27, 2020
3.870
3.970
3.670
3.950
5,005
-0.01(-0.25%)
May 26, 2020
3.980
3.980
3.811
3.960
6,747
+0.13(+3.39%)
May 22, 2020
3.820
3.861
3.730
3.830
9,200
+0.05(+1.32%)
May 21, 2020
3.860
3.860
3.760
3.780
3,860
+0.00(+0.00%)
May 20, 2020
3.780
3.796
3.710
3.780
6,284
-0.02(-0.53%)
May 19, 2020
3.790
3.820
3.700
3.800
4,303
+0.07(+1.88%)
May 18, 2020
3.690
3.790
3.690
3.730
13,649
-0.04(-1.06%)
May 15, 2020
3.840
3.840
3.630
3.770
8,300
-0.09(-2.33%)
May 14, 2020
3.750
3.869
3.510
3.860
11,965
+0.11(+2.93%)
May 13, 2020
4.020
4.020
3.680
3.750
10,070
-0.21(-5.30%)
May 12, 2020
3.880
3.970
3.820
3.960
12,957
-0.02(-0.50%)
May 11, 2020
4.000
4.000
3.799
3.980
5,518
+0.00(+0.00%)
May 08, 2020
3.980
3.980
3.780
3.980
15,000
+0.01(+0.25%)
May 07, 2020
4.190
4.190
3.764
3.970
10,756
+0.08(+2.06%)
May 06, 2020
3.890
3.930
3.720
3.890
16,746
+0.10(+2.64%)
May 05, 2020
3.960
3.960
3.730
3.790
10,996
+0.07(+1.88%)
May 04, 2020
3.590
3.720
3.530
3.720
14,484
+0.19(+5.38%)
May 01, 2020
3.550
3.668
3.200
3.530
7,100
-0.13(-3.55%)
Apr 30, 2020
3.780
4.260
3.660
3.660
41,924
-0.03(-0.81%)
Apr 29, 2020
3.460
3.780
3.460
3.690
13,602
+0.23(+6.65%)
Apr 28, 2020
3.879
3.879
3.260
3.460
60,868
-0.39(-10.13%)
Apr 27, 2020
3.890
4.020
3.700
3.850
11,939
-0.13(-3.26%)
Apr 24, 2020
4.140
4.250
3.900
3.980
10,600
-0.15(-3.64%)
Apr 23, 2020
3.990
4.130
3.860
4.130
8,799
+0.31(+8.12%)
Apr 22, 2020
4.220
4.220
3.710
3.820
23,212
-0.16(-4.02%)
Apr 21, 2020
4.120
4.420
3.800
3.980
20,914
-0.30(-7.01%)
Apr 20, 2020
4.610
4.665
4.100
4.280
25,770
-0.31(-6.75%)
Apr 17, 2020
5.350
5.350
4.255
4.590
58,500
-0.27(-5.56%)
Apr 16, 2020
4.550
5.450
4.450
4.860
117,884
+0.54(+12.50%)
Apr 15, 2020
3.870
4.500
3.780
4.320
92,902
+0.58(+15.51%)
Apr 14, 2020
3.500
3.900
3.500
3.740
33,397
+0.35(+10.44%)
Apr 13, 2020
3.230
3.460
3.032
3.386
27,872
+0.39(+12.88%)
Apr 09, 2020
3.030
3.258
2.950
3.000
38,800
+0.12(+4.17%)
Apr 08, 2020
2.900
2.900
2.761
2.880
7,695
+0.12(+4.35%)
Apr 07, 2020
2.840
2.854
2.630
2.760
15,016
-0.08(-2.65%)
Apr 06, 2020
2.880
3.020
2.820
2.835
24,127
-0.00(-0.18%)
Apr 03, 2020
2.800
2.870
2.800
2.840
10,800
+0.02(+0.71%)
Apr 02, 2020
2.730
2.820
2.665
2.820
3,529
+0.13(+4.83%)
Apr 01, 2020
2.720
2.840
2.610
2.690
10,944
-0.10(-3.58%)
Mar 31, 2020
2.730
2.850
2.705
2.790
9,379
+0.11(+4.14%)
Mar 30, 2020
2.600
2.780
2.520
2.679
3,682
+0.05(+1.86%)
Mar 27, 2020
2.710
2.785
2.550
2.630
7,100
-0.09(-3.31%)
Mar 26, 2020
2.700
2.740
2.614
2.720
13,268
+0.17(+6.67%)
Mar 25, 2020
2.650
2.901
2.523
2.550
23,289
-0.05(-1.92%)
Mar 24, 2020
2.650
2.750
2.510
2.600
7,335
+0.06(+2.36%)
Mar 23, 2020
2.640
2.640
2.510
2.540
6,260
-0.06(-2.31%)
Mar 20, 2020
2.660
2.695
2.600
2.600
7,800
+0.02(+0.68%)
Mar 19, 2020
2.210
2.582
2.210
2.582
11,386
+0.26(+11.31%)
Mar 18, 2020
2.500
2.589
2.300
2.320
12,533
-0.18(-7.20%)
Mar 17, 2020
2.700
2.700
2.460
2.500
10,179
+0.05(+2.04%)
Mar 16, 2020
2.710
2.710
2.450
2.450
27,838
-0.25(-9.26%)
Mar 13, 2020
3.000
3.137
2.700
2.700
43,800
-0.31(-10.30%)
Mar 12, 2020
3.120
3.130
3.000
3.010
41,761
-0.18(-5.64%)
Mar 11, 2020
3.210
3.420
3.120
3.190
11,091
-0.12(-3.48%)
Mar 10, 2020
3.450
3.457
3.150
3.305
20,017
-0.08(-2.51%)
Mar 09, 2020
4.000
4.000
3.380
3.390
32,060
-0.41(-10.79%)
Mar 06, 2020
4.030
4.030
3.688
3.800
36,700
+0.13(+3.54%)
Mar 05, 2020
3.800
3.800
3.670
3.670
8,985
-0.16(-4.18%)
Mar 04, 2020
3.890
3.890
3.700
3.830
25,635
+0.13(+3.51%)
Mar 03, 2020
3.790
3.790
3.400
3.700
23,620
-0.14(-3.65%)
Mar 02, 2020
3.830
3.900
3.510
3.840
37,778
+0.10(+2.67%)
Feb 28, 2020
3.260
3.740
3.260
3.740
73,300
+0.48(+14.72%)
Feb 27, 2020
3.550
3.550
3.110
3.260
131,414
-0.87(-21.07%)
Feb 26, 2020
4.210
4.360
4.080
4.130
22,238
-0.01(-0.24%)
Feb 25, 2020
4.505
4.505
4.140
4.140
19,865
-0.22(-5.05%)
Feb 24, 2020
4.150
4.490
4.070
4.360
32,731
+0.10(+2.35%)
Feb 21, 2020
4.800
4.800
3.934
4.260
181,100
-0.64(-13.06%)
Feb 20, 2020
5.210
5.210
4.800
4.900
62,686
-0.30(-5.77%)
Feb 19, 2020
5.550
5.550
4.920
5.200
86,075
-0.15(-2.80%)
Feb 18, 2020
5.460
5.520
5.350
5.350
14,745
-0.18(-3.25%)
Feb 14, 2020
5.450
5.530
5.450
5.530
4,300
+0.05(+0.91%)
Feb 13, 2020
5.360
5.500
5.350
5.480
10,746
-0.01(-0.18%)
Feb 12, 2020
5.550
5.550
5.370
5.490
17,972
+0.14(+2.62%)
Feb 11, 2020
5.450
5.733
5.270
5.350
11,848
-0.17(-3.08%)
Feb 10, 2020
5.650
5.790
5.500
5.520
18,372
-0.15(-2.65%)
Feb 07, 2020
5.550
5.790
5.480
5.670
26,800
+0.12(+2.16%)
Feb 06, 2020
5.710
5.710
5.401
5.550
7,179
-0.09(-1.60%)
Feb 05, 2020
5.741
5.741
5.470
5.640
24,189
+0.02(+0.36%)
Feb 04, 2020
5.770
5.830
5.520
5.620
19,936
-0.11(-1.92%)
Feb 03, 2020
5.260
5.940
5.140
5.730
150,041
+0.49(+9.31%)
Jan 31, 2020
5.260
5.270
5.000
5.242
26,600
-0.03(-0.53%)
Jan 30, 2020
5.450
5.500
5.260
5.270
15,840
-0.23(-4.18%)
Jan 29, 2020
5.540
5.664
5.499
5.500
4,841
-0.05(-0.90%)
Jan 28, 2020
5.400
5.570
5.400
5.550
5,415
+0.14(+2.59%)
Jan 27, 2020
5.390
5.800
5.390
5.410
47,197
-0.21(-3.74%)
Jan 24, 2020
5.720
5.720
5.590
5.620
10,500
+0.00(+0.00%)
Jan 23, 2020
5.820
5.826
5.620
5.620
12,553
-0.20(-3.44%)
Jan 22, 2020
5.940
5.940
5.700
5.820
20,270
-0.04(-0.68%)
Jan 21, 2020
5.780
5.960
5.720
5.860
61,412
+0.14(+2.45%)
Jan 17, 2020
5.510
5.790
5.490
5.720
46,800
+0.22(+4.00%)
Jan 16, 2020
5.790
5.800
5.470
5.500
31,986
-0.23(-4.01%)
Jan 15, 2020
6.000
6.100
5.700
5.730
40,026
-0.22(-3.70%)
Jan 14, 2020
6.150
6.340
5.850
5.950
42,633
-0.16(-2.62%)
Jan 13, 2020
6.310
6.387
5.910
6.110
50,317
-0.20(-3.17%)
Jan 10, 2020
6.470
6.470
6.080
6.310
38,500
-0.11(-1.64%)
Jan 09, 2020
6.150
6.510
6.050
6.415
71,743
+0.34(+5.68%)
Jan 08, 2020
5.730
6.440
5.730
6.070
256,045
+0.40(+7.05%)
Jan 07, 2020
5.620
5.770
5.620
5.670
12,136
+0.04(+0.71%)
Jan 06, 2020
5.570
5.800
5.480
5.630
33,809
+0.07(+1.26%)
Jan 03, 2020
5.569
5.710
5.522
5.560
11,200
-0.12(-2.11%)
Jan 02, 2020
5.880
5.990
5.641
5.680
35,407
-0.03(-0.54%)
Dec 31, 2019
5.700
5.770
5.530
5.711
38,200
+0.06(+1.07%)
Dec 30, 2019
5.620
5.770
5.500
5.650
28,767
-0.03(-0.53%)
Dec 27, 2019
5.700
5.870
5.480
5.680
35,200
-0.01(-0.18%)
Dec 26, 2019
6.047
6.047
5.670
5.690
46,533
-0.22(-3.72%)
Dec 24, 2019
6.020
6.200
5.890
5.910
38,100
-0.05(-0.84%)
Dec 23, 2019
5.830
6.250
5.640
5.960
208,269
+0.21(+3.65%)
Dec 20, 2019
5.590
5.750
5.460
5.750
105,700
+0.26(+4.74%)
Dec 19, 2019
5.530
5.650
5.410
5.490
39,661
-0.04(-0.72%)
Dec 18, 2019
5.690
5.900
5.530
5.530
122,445
-0.17(-2.98%)
Dec 17, 2019
5.390
5.700
5.290
5.700
59,622
+0.25(+4.59%)
Dec 16, 2019
5.260
5.450
5.200
5.450
43,217
+0.15(+2.83%)
Dec 13, 2019
5.270
5.521
5.230
5.300
67,000
-0.05(-0.93%)
Dec 12, 2019
5.290
5.500
5.250
5.350
65,991
-0.04(-0.74%)
Dec 11, 2019
5.270
5.450
5.220
5.390
65,578
+0.05(+0.94%)
Dec 10, 2019
5.350
5.550
5.240
5.340
56,656
+0.00(+0.00%)
Dec 09, 2019
5.350
5.600
5.240
5.340
38,742
+0.04(+0.75%)
Dec 06, 2019
5.450
5.750
5.300
5.300
34,100
-0.12(-2.21%)
Dec 05, 2019
5.380
5.500
5.250
5.420
36,342
+0.09(+1.69%)
Dec 04, 2019
5.550
5.660
5.310
5.330
24,908
-0.14(-2.56%)
Dec 03, 2019
5.250
5.510
5.250
5.470
10,633
-0.13(-2.32%)
Dec 02, 2019
5.530
5.660
5.500
5.600
9,160
+0.00(+0.00%)
Nov 29, 2019
5.670
5.750
5.450
5.600
28,600
+0.03(+0.47%)
Nov 27, 2019
5.340
5.990
5.336
5.574
151,800
+0.18(+3.41%)
Nov 26, 2019
5.420
5.480
5.220
5.390
14,505
-0.03(-0.55%)
Nov 25, 2019
5.230
5.420
5.180
5.420
51,531
+0.31(+6.07%)
Nov 22, 2019
5.180
5.250
5.110
5.110
5,500
-0.06(-1.16%)
Nov 21, 2019
5.210
5.320
5.140
5.170
16,057
-0.08(-1.52%)
Nov 20, 2019
5.250
5.300
5.128
5.250
14,898
+0.06(+1.16%)
Nov 19, 2019
5.270
5.290
5.170
5.190
9,216
-0.09(-1.70%)
Nov 18, 2019
5.354
5.354
5.110
5.280
12,991
+0.17(+3.33%)
Nov 15, 2019
5.160
5.325
5.060
5.110
57,100
+0.03(+0.69%)
Nov 14, 2019
5.200
5.200
5.031
5.075
11,646
-0.07(-1.45%)
Nov 13, 2019
5.080
5.230
5.020
5.150
42,475
-0.01(-0.19%)
Nov 12, 2019
5.100
5.390
5.070
5.160
49,558
+0.06(+1.18%)
Nov 11, 2019
5.260
5.430
5.100
5.100
30,076
+0.00(+0.00%)
Nov 08, 2019
5.300
5.470
5.099
5.100
87,100
-0.11(-2.11%)
Nov 07, 2019
5.350
6.000
5.180
5.210
237,769
+0.15(+2.96%)
Nov 06, 2019
5.220
5.470
5.050
5.060
37,236
-0.14(-2.69%)
Nov 05, 2019
5.090
6.000
5.090
5.200
211,460
+0.06(+1.17%)
Nov 04, 2019
5.170
5.240
5.090
5.140
8,815
+0.02(+0.39%)
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
.