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
Harmonic Inc
(NQ:
HLIT
)
11.67
+0.37 (+3.27%)
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 (%)
Apr 30, 2019
5.070
5.670
5.010
5.660
1,789,342
+0.02(+0.35%)
Apr 29, 2019
5.640
5.650
5.530
5.640
306,100
+0.00(+0.00%)
Apr 26, 2019
5.620
5.670
5.610
5.640
255,500
+0.00(+0.00%)
Apr 25, 2019
5.700
5.700
5.630
5.640
523,405
-0.03(-0.53%)
Apr 24, 2019
5.670
5.720
5.640
5.670
872,343
+0.02(+0.35%)
Apr 23, 2019
5.630
5.740
5.620
5.650
396,322
-0.02(-0.35%)
Apr 22, 2019
5.670
5.690
5.615
5.670
208,619
+0.01(+0.18%)
Apr 18, 2019
5.660
5.680
5.630
5.660
236,000
-0.02(-0.35%)
Apr 17, 2019
5.690
5.700
5.650
5.680
230,683
+0.03(+0.53%)
Apr 16, 2019
5.690
5.730
5.620
5.650
203,787
+0.00(+0.00%)
Apr 15, 2019
5.660
5.680
5.630
5.650
346,598
-0.03(-0.53%)
Apr 12, 2019
5.670
5.720
5.640
5.680
174,400
+0.01(+0.18%)
Apr 11, 2019
5.690
5.710
5.610
5.670
189,574
-0.02(-0.35%)
Apr 10, 2019
5.690
5.795
5.650
5.690
362,989
+0.00(+0.00%)
Apr 09, 2019
5.680
5.750
5.650
5.690
171,357
+0.01(+0.18%)
Apr 08, 2019
5.650
5.700
5.550
5.680
303,587
+0.00(+0.00%)
Apr 05, 2019
5.650
5.700
5.600
5.680
273,000
+0.05(+0.89%)
Apr 04, 2019
5.650
5.710
5.600
5.630
330,993
-0.02(-0.35%)
Apr 03, 2019
5.640
5.660
5.595
5.650
339,768
+0.03(+0.53%)
Apr 02, 2019
5.600
5.640
5.540
5.620
229,122
+0.03(+0.54%)
Apr 01, 2019
5.460
5.630
5.430
5.590
806,893
+0.17(+3.14%)
Mar 29, 2019
5.520
5.520
5.390
5.420
504,900
-0.07(-1.28%)
Mar 28, 2019
5.660
5.680
5.470
5.490
311,823
-0.16(-2.83%)
Mar 27, 2019
5.690
5.730
5.610
5.650
460,645
-0.05(-0.88%)
Mar 26, 2019
5.660
5.720
5.620
5.700
358,557
+0.08(+1.42%)
Mar 25, 2019
5.460
5.640
5.410
5.620
351,142
+0.08(+1.44%)
Mar 22, 2019
5.620
5.690
5.530
5.540
340,200
-0.14(-2.46%)
Mar 21, 2019
5.650
5.740
5.650
5.680
197,338
+0.02(+0.35%)
Mar 20, 2019
5.650
5.740
5.620
5.660
304,428
-0.01(-0.18%)
Mar 19, 2019
5.670
5.700
5.630
5.670
224,763
+0.01(+0.18%)
Mar 18, 2019
5.610
5.700
5.610
5.660
268,667
+0.05(+0.89%)
Mar 15, 2019
5.670
5.680
5.590
5.610
914,400
-0.05(-0.88%)
Mar 14, 2019
5.680
5.680
5.620
5.660
338,038
+0.00(+0.00%)
Mar 13, 2019
5.680
5.700
5.640
5.660
223,464
+0.00(+0.00%)
Mar 12, 2019
5.650
5.700
5.590
5.660
306,801
+0.01(+0.18%)
Mar 11, 2019
5.600
5.700
5.600
5.650
387,189
+0.04(+0.71%)
Mar 08, 2019
5.470
5.620
5.460
5.610
238,700
+0.09(+1.63%)
Mar 07, 2019
5.570
5.600
5.510
5.520
217,763
-0.05(-0.90%)
Mar 06, 2019
5.590
5.600
5.485
5.570
331,371
-0.01(-0.18%)
Mar 05, 2019
5.520
5.650
5.500
5.580
507,266
+0.05(+0.90%)
Mar 04, 2019
5.520
5.570
5.480
5.530
315,327
+0.05(+0.91%)
Mar 01, 2019
5.520
5.520
5.445
5.480
248,000
-0.04(-0.72%)
Feb 28, 2019
5.510
5.540
5.460
5.520
240,469
-0.01(-0.18%)
Feb 27, 2019
5.480
5.530
5.470
5.530
407,363
+0.05(+0.91%)
Feb 26, 2019
5.500
5.540
5.470
5.480
214,287
-0.02(-0.36%)
Feb 25, 2019
5.580
5.630
5.480
5.500
327,398
-0.04(-0.72%)
Feb 22, 2019
5.500
5.740
5.480
5.540
572,600
+0.09(+1.65%)
Feb 21, 2019
5.400
5.520
5.350
5.450
285,083
+0.12(+2.25%)
Feb 20, 2019
5.310
5.430
5.310
5.330
360,989
-0.02(-0.37%)
Feb 19, 2019
5.460
5.460
5.320
5.350
428,907
-0.14(-2.55%)
Feb 15, 2019
5.410
5.540
5.350
5.490
449,900
+0.09(+1.67%)
Feb 14, 2019
5.410
5.560
5.370
5.400
508,180
+0.08(+1.50%)
Feb 13, 2019
5.270
5.380
5.250
5.320
280,643
+0.04(+0.76%)
Feb 12, 2019
5.380
5.380
5.240
5.280
331,296
-0.08(-1.49%)
Feb 11, 2019
5.350
5.400
5.335
5.360
295,767
+0.00(+0.00%)
Feb 08, 2019
5.300
5.380
5.260
5.360
459,200
+0.01(+0.19%)
Feb 07, 2019
5.290
5.360
5.160
5.350
661,542
+0.09(+1.71%)
Feb 06, 2019
4.970
5.280
4.960
5.260
909,729
+0.29(+5.84%)
Feb 05, 2019
4.900
5.040
4.520
4.970
1,663,841
-0.43(-7.96%)
Feb 04, 2019
5.260
5.400
5.260
5.400
556,727
+0.09(+1.69%)
Feb 01, 2019
5.300
5.390
5.250
5.310
622,000
+0.02(+0.38%)
Jan 31, 2019
5.160
5.300
5.120
5.290
261,275
+0.13(+2.52%)
Jan 30, 2019
5.140
5.170
5.090
5.160
191,015
+0.02(+0.39%)
Jan 29, 2019
5.100
5.150
5.060
5.140
192,128
+0.03(+0.59%)
Jan 28, 2019
5.040
5.130
5.040
5.110
225,800
-0.01(-0.20%)
Jan 25, 2019
4.980
5.130
4.970
5.120
333,600
+0.15(+3.02%)
Jan 24, 2019
4.860
5.050
4.860
4.970
229,967
+0.12(+2.47%)
Jan 23, 2019
4.870
4.960
4.840
4.850
224,048
+0.01(+0.21%)
Jan 22, 2019
5.040
5.060
4.790
4.840
411,155
-0.24(-4.72%)
Jan 18, 2019
4.950
5.100
4.800
5.080
718,300
+0.12(+2.42%)
Jan 17, 2019
4.790
5.010
4.770
4.960
372,885
+0.14(+2.90%)
Jan 16, 2019
4.790
4.910
4.775
4.820
198,904
+0.02(+0.42%)
Jan 15, 2019
4.670
4.850
4.670
4.800
212,892
+0.13(+2.78%)
Jan 14, 2019
4.740
4.750
4.580
4.670
294,718
-0.13(-2.71%)
Jan 11, 2019
4.720
4.810
4.650
4.800
662,000
-0.04(-0.83%)
Jan 10, 2019
4.980
5.050
4.770
4.840
340,850
-0.18(-3.59%)
Jan 09, 2019
5.010
5.110
4.950
5.020
424,454
+0.01(+0.20%)
Jan 08, 2019
4.900
5.080
4.870
5.010
330,156
+0.13(+2.66%)
Jan 07, 2019
4.820
4.950
4.820
4.880
338,112
+0.04(+0.83%)
Jan 04, 2019
4.550
4.850
4.550
4.840
499,900
+0.32(+7.08%)
Jan 03, 2019
4.720
4.740
4.510
4.520
530,291
-0.29(-6.03%)
Jan 02, 2019
4.630
4.900
4.600
4.810
489,740
+0.09(+1.91%)
Dec 31, 2018
4.700
4.745
4.590
4.720
375,200
+0.06(+1.29%)
Dec 28, 2018
4.570
4.770
4.550
4.660
434,700
+0.08(+1.75%)
Dec 27, 2018
4.590
4.680
4.480
4.580
487,552
-0.08(-1.72%)
Dec 26, 2018
4.580
4.660
4.530
4.660
299,359
+0.09(+1.97%)
Dec 24, 2018
4.550
4.690
4.500
4.570
251,600
-0.04(-0.87%)
Dec 21, 2018
4.740
4.800
4.580
4.610
2,684,000
-0.11(-2.33%)
Dec 20, 2018
4.860
4.960
4.680
4.720
459,792
-0.19(-3.87%)
Dec 19, 2018
4.990
5.130
4.860
4.910
386,553
-0.07(-1.41%)
Dec 18, 2018
5.010
5.110
4.960
4.980
315,323
-0.01(-0.20%)
Dec 17, 2018
5.110
5.260
4.960
4.990
745,242
-0.16(-3.11%)
Dec 14, 2018
5.330
5.530
5.130
5.150
350,900
-0.27(-4.98%)
Dec 13, 2018
5.440
5.477
5.350
5.420
1,779,314
-0.01(-0.18%)
Dec 12, 2018
5.450
5.590
5.400
5.430
403,427
+0.06(+1.12%)
Dec 11, 2018
5.290
5.390
5.210
5.370
1,661,736
+0.19(+3.67%)
Dec 10, 2018
5.110
5.210
5.065
5.180
321,971
+0.09(+1.77%)
Dec 07, 2018
5.470
5.530
5.080
5.090
404,900
-0.35(-6.43%)
Dec 06, 2018
5.400
5.480
5.320
5.440
405,715
-0.04(-0.73%)
Dec 04, 2018
5.800
5.810
5.455
5.480
310,000
-0.36(-6.16%)
Dec 03, 2018
5.700
5.880
5.610
5.840
344,260
+0.22(+3.91%)
Nov 30, 2018
5.600
5.655
5.490
5.620
982,100
-0.01(-0.18%)
Nov 29, 2018
5.850
5.850
5.620
5.630
222,577
-0.22(-3.76%)
Nov 28, 2018
5.620
5.890
5.580
5.850
473,438
+0.26(+4.65%)
Nov 27, 2018
5.600
5.710
5.560
5.590
186,251
-0.02(-0.36%)
Nov 26, 2018
5.610
5.645
5.530
5.610
205,874
+0.01(+0.18%)
Nov 23, 2018
5.570
5.725
5.570
5.600
85,900
+0.03(+0.54%)
Nov 21, 2018
5.570
5.570
5.570
0
+0.12(+2.20%)
Nov 20, 2018
5.530
5.585
5.300
5.450
567,695
-0.13(-2.33%)
Nov 19, 2018
5.950
5.950
5.540
5.580
380,414
-0.40(-6.69%)
Nov 16, 2018
5.960
6.075
5.610
5.980
949,200
-0.07(-1.16%)
Nov 15, 2018
6.070
6.320
5.980
6.050
1,127,437
-0.04(-0.66%)
Nov 14, 2018
5.980
6.230
5.890
6.090
1,032,134
+0.16(+2.70%)
Nov 13, 2018
5.870
6.040
5.790
5.930
359,432
+0.09(+1.54%)
Nov 12, 2018
5.820
5.950
5.620
5.840
353,386
-0.08(-1.35%)
Nov 09, 2018
5.970
6.000
5.850
5.920
383,100
-0.04(-0.67%)
Nov 08, 2018
5.950
6.030
5.811
5.960
296,395
-0.01(-0.17%)
Nov 07, 2018
5.980
6.090
5.790
5.970
425,740
+0.03(+0.51%)
Nov 06, 2018
5.950
6.050
5.850
5.940
338,906
-0.11(-1.82%)
Nov 05, 2018
6.140
6.150
5.930
6.050
490,731
-0.11(-1.79%)
Nov 02, 2018
5.590
6.230
5.590
6.160
1,689,000
+0.54(+9.61%)
Nov 01, 2018
5.540
5.730
5.310
5.620
383,518
+0.11(+2.00%)
Oct 31, 2018
5.560
5.650
5.490
5.510
496,885
+0.01(+0.18%)
Oct 30, 2018
5.400
5.500
4.650
5.500
847,005
-0.07(-1.26%)
Oct 29, 2018
5.500
5.770
5.400
5.570
623,633
+0.13(+2.39%)
Oct 26, 2018
5.390
5.530
5.270
5.440
220,900
-0.04(-0.73%)
Oct 25, 2018
5.340
5.520
5.320
5.480
283,736
+0.18(+3.40%)
Oct 24, 2018
5.480
5.580
5.280
5.300
199,180
-0.20(-3.64%)
Oct 23, 2018
5.460
5.550
5.330
5.500
263,847
-0.01(-0.18%)
Oct 22, 2018
5.340
5.520
5.300
5.510
195,044
+0.20(+3.77%)
Oct 19, 2018
5.350
5.440
5.290
5.310
183,900
-0.06(-1.12%)
Oct 18, 2018
5.460
5.500
5.320
5.370
157,322
-0.10(-1.83%)
Oct 17, 2018
5.530
5.550
5.390
5.470
154,098
-0.06(-1.08%)
Oct 16, 2018
5.320
5.550
5.220
5.530
295,540
+0.24(+4.54%)
Oct 15, 2018
5.250
5.310
5.120
5.290
273,555
+0.00(+0.00%)
Oct 12, 2018
5.290
5.400
5.210
5.290
321,200
+0.08(+1.54%)
Oct 11, 2018
5.470
5.470
5.200
5.210
411,317
-0.29(-5.27%)
Oct 10, 2018
5.560
5.640
5.460
5.500
321,399
-0.05(-0.90%)
Oct 09, 2018
5.710
5.800
5.470
5.550
271,816
-0.16(-2.80%)
Oct 08, 2018
5.790
5.930
5.680
5.710
407,308
-0.05(-0.95%)
Oct 05, 2018
5.710
5.770
5.640
5.765
437,700
+0.06(+1.14%)
Oct 04, 2018
5.450
5.740
5.410
5.700
462,220
+0.28(+5.17%)
Oct 03, 2018
5.500
5.500
5.409
5.420
129,514
-0.08(-1.45%)
Oct 02, 2018
5.480
5.540
5.440
5.500
205,846
+0.01(+0.18%)
Oct 01, 2018
5.540
5.650
5.480
5.490
460,998
-0.01(-0.18%)
Sep 28, 2018
5.450
5.550
5.400
5.500
223,100
+0.05(+0.92%)
Sep 27, 2018
5.450
5.500
5.450
5.450
187,708
+0.05(+0.93%)
Sep 26, 2018
5.450
5.550
5.400
5.400
327,479
-0.10(-1.82%)
Sep 25, 2018
5.550
5.550
5.400
5.500
459,038
+0.00(+0.00%)
Sep 24, 2018
5.600
5.650
5.500
5.500
425,006
+0.10(+1.85%)
Sep 21, 2018
5.400
5.600
5.250
5.400
1,324,300
+0.20(+3.85%)
Sep 20, 2018
5.100
5.250
5.050
5.200
252,186
+0.15(+2.97%)
Sep 19, 2018
5.150
5.200
5.050
5.050
253,291
-0.12(-2.42%)
Sep 18, 2018
5.200
5.300
5.125
5.175
201,335
-0.03(-0.48%)
Sep 17, 2018
5.300
5.350
5.200
5.200
108,349
-0.12(-2.35%)
Sep 14, 2018
5.200
5.350
5.150
5.325
328,100
+0.12(+2.40%)
Sep 13, 2018
5.250
5.250
5.150
5.200
119,998
+0.00(+0.00%)
Sep 12, 2018
5.200
5.250
5.150
5.200
110,746
-0.05(-0.95%)
Sep 11, 2018
5.300
5.300
5.125
5.250
154,674
-0.03(-0.57%)
Sep 10, 2018
5.250
5.300
5.200
5.280
113,138
-0.02(-0.38%)
Sep 07, 2018
5.050
5.300
5.000
5.300
224,800
+0.20(+3.92%)
Sep 06, 2018
5.450
5.450
5.050
5.100
420,245
-0.30(-5.56%)
Sep 05, 2018
5.500
5.550
5.350
5.400
212,809
-0.15(-2.70%)
Sep 04, 2018
5.500
5.600
5.475
5.550
370,073
+0.10(+1.83%)
Aug 31, 2018
5.450
5.450
5.450
0
+0.00(+0.00%)
Aug 30, 2018
5.550
5.550
5.375
5.450
298,644
-0.10(-1.80%)
Aug 29, 2018
5.550
5.650
5.350
5.550
448,346
+0.00(+0.00%)
Aug 28, 2018
5.550
5.550
5.500
5.550
139,104
+0.05(+0.91%)
Aug 27, 2018
5.500
5.600
5.450
5.500
282,354
-0.05(-0.90%)
Aug 24, 2018
5.450
5.650
5.400
5.550
457,200
+0.15(+2.78%)
Aug 23, 2018
5.300
5.450
5.300
5.400
319,998
+0.10(+1.89%)
Aug 22, 2018
5.300
5.350
5.250
5.300
225,922
+0.00(+0.00%)
Aug 21, 2018
5.300
5.300
5.150
5.300
343,215
+0.05(+0.95%)
Aug 20, 2018
5.250
5.300
5.200
5.250
264,829
+0.00(+0.00%)
Aug 17, 2018
5.200
5.350
5.150
5.250
261,100
+0.00(+0.00%)
Aug 16, 2018
5.250
5.300
5.125
5.250
352,422
+0.00(+0.00%)
Aug 15, 2018
5.050
5.300
5.000
5.250
536,588
+0.25(+5.00%)
Aug 14, 2018
5.100
5.150
5.000
5.000
202,761
-0.10(-1.96%)
Aug 13, 2018
5.150
5.200
5.000
5.100
322,111
-0.08(-1.45%)
Aug 10, 2018
5.200
5.250
5.125
5.175
239,600
-0.03(-0.48%)
Aug 09, 2018
5.250
5.300
5.200
5.200
376,487
-0.05(-0.95%)
Aug 08, 2018
5.200
5.300
5.162
5.250
407,579
+0.05(+0.96%)
Aug 07, 2018
5.150
5.223
5.100
5.200
208,697
+0.00(+0.00%)
Aug 06, 2018
5.200
5.250
5.050
5.200
390,614
+0.05(+0.97%)
Aug 03, 2018
5.250
5.300
5.025
5.150
624,500
-0.10(-1.90%)
Aug 02, 2018
5.100
5.320
4.950
5.250
1,787,110
+0.50(+10.53%)
Aug 01, 2018
4.600
4.750
4.450
4.750
304,318
+0.15(+3.26%)
Jul 31, 2018
4.350
4.700
4.250
4.600
709,611
-0.12(-2.54%)
Jul 30, 2018
4.500
4.800
4.500
4.720
590,874
+0.22(+4.89%)
Jul 27, 2018
4.400
4.575
4.350
4.500
421,100
+0.10(+2.27%)
Jul 26, 2018
4.400
4.450
4.325
4.400
209,929
+0.00(+0.00%)
Jul 25, 2018
4.400
4.400
4.300
4.400
202,553
+0.03(+0.57%)
Jul 24, 2018
4.400
4.400
4.300
4.375
247,972
-0.08(-1.69%)
Jul 23, 2018
4.400
4.450
4.350
4.450
148,450
+0.00(+0.00%)
Jul 20, 2018
4.350
4.450
4.350
4.450
189,494
+0.08(+1.71%)
Jul 19, 2018
4.300
4.450
4.300
4.375
180,794
+0.03(+0.57%)
Jul 18, 2018
4.350
4.400
4.300
4.350
115,409
+0.00(+0.00%)
Jul 17, 2018
4.350
4.350
4.250
4.350
118,488
+0.00(+0.00%)
Jul 16, 2018
4.350
4.400
4.350
4.350
162,576
-0.05(-1.14%)
Jul 13, 2018
4.450
4.450
4.350
4.400
396,494
-0.05(-1.12%)
Jul 12, 2018
4.400
4.450
4.350
4.450
180,444
+0.05(+1.14%)
Jul 11, 2018
4.350
4.400
4.250
4.400
157,670
+0.05(+1.15%)
Jul 10, 2018
4.300
4.350
4.278
4.350
140,301
+0.05(+1.16%)
Jul 09, 2018
4.300
4.300
4.300
4.300
62,717
+0.05(+1.18%)
Jul 06, 2018
4.200
4.250
4.200
4.250
72,830
+0.05(+1.19%)
Jul 05, 2018
4.200
4.250
4.200
4.200
158,258
+0.05(+1.20%)
Jul 03, 2018
4.150
4.150
4.150
0
-0.30(-6.74%)
Jul 02, 2018
4.250
4.450
4.200
4.450
282,158
+0.20(+4.71%)
Jun 29, 2018
4.250
4.300
4.200
4.250
253,768
+0.05(+1.19%)
Jun 28, 2018
4.250
4.250
4.150
4.200
264,998
-0.05(-1.18%)
Jun 27, 2018
4.350
4.400
4.250
4.250
259,714
-0.10(-2.30%)
Jun 26, 2018
4.250
4.450
4.200
4.350
479,737
+0.12(+2.96%)
Jun 25, 2018
4.200
4.250
4.050
4.225
345,950
-0.03(-0.59%)
Jun 22, 2018
4.200
4.300
4.050
4.250
1,900,881
+0.05(+1.19%)
Jun 21, 2018
4.400
4.400
4.150
4.200
900,924
-0.15(-3.45%)
Jun 20, 2018
4.400
4.400
4.250
4.350
296,469
+0.00(+0.00%)
Jun 19, 2018
4.450
4.500
4.350
4.350
507,760
-0.10(-2.25%)
Jun 18, 2018
4.450
4.450
4.300
4.450
632,430
+0.00(+0.00%)
Jun 15, 2018
4.450
4.450
4.450
773,315
+0.00(+0.00%)
Jun 14, 2018
4.350
4.500
4.350
4.450
383,219
+0.10(+2.30%)
Jun 13, 2018
4.300
4.400
4.278
4.350
431,101
+0.10(+2.35%)
Jun 12, 2018
4.300
4.388
4.250
4.250
299,734
-0.10(-2.30%)
Jun 11, 2018
4.250
4.400
4.100
4.350
669,555
+0.10(+2.35%)
Jun 08, 2018
4.300
4.325
4.200
4.250
340,184
-0.05(-1.16%)
Jun 07, 2018
4.300
4.350
4.201
4.300
414,276
+0.05(+1.18%)
Jun 06, 2018
4.200
4.250
4.100
4.250
442,332
+0.05(+1.19%)
Jun 05, 2018
4.000
4.250
4.000
4.200
596,399
+0.20(+5.00%)
Jun 04, 2018
3.950
4.050
3.850
4.000
579,157
+0.05(+1.27%)
Jun 01, 2018
3.900
4.000
3.850
3.950
886,487
+0.10(+2.60%)
May 31, 2018
3.950
3.950
3.850
3.850
143,087
-0.05(-1.28%)
May 30, 2018
3.900
3.950
3.775
3.900
467,810
+0.05(+1.30%)
May 29, 2018
3.900
3.950
3.750
3.850
266,739
-0.05(-1.28%)
May 25, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
May 24, 2018
3.950
4.000
3.850
3.900
770,231
-0.10(-2.50%)
May 23, 2018
3.950
4.050
3.950
4.000
617,313
+0.00(+0.00%)
May 22, 2018
4.050
4.100
4.000
4.000
435,200
+0.00(+0.00%)
May 21, 2018
3.950
4.100
3.950
4.000
984,475
+0.05(+1.27%)
May 18, 2018
3.900
4.050
3.850
3.950
541,980
+0.10(+2.60%)
May 17, 2018
3.800
4.050
3.750
3.850
1,063,319
+0.00(+0.00%)
May 16, 2018
3.750
3.900
3.750
3.850
491,867
+0.10(+2.67%)
May 15, 2018
3.750
3.800
3.725
3.750
523,688
+0.00(+0.00%)
May 14, 2018
3.750
3.850
3.711
3.750
356,302
-0.05(-1.32%)
May 11, 2018
3.750
3.850
3.750
3.800
309,271
+0.00(+0.00%)
May 10, 2018
3.650
3.825
3.650
3.800
625,065
+0.15(+4.11%)
May 09, 2018
3.550
3.750
3.368
3.650
4,237,048
+0.10(+2.82%)
May 08, 2018
3.700
3.850
3.450
3.550
723,522
-0.10(-2.74%)
May 07, 2018
3.450
3.800
3.400
3.650
2,742,250
+0.25(+7.35%)
May 04, 2018
3.600
3.600
3.350
3.400
705,330
-0.20(-5.56%)
May 03, 2018
3.700
3.750
3.550
3.600
761,150
-0.10(-2.70%)
May 02, 2018
4.000
4.000
3.650
3.700
1,092,960
-0.25(-6.33%)
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
.