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
Daseke Inc
(NQ:
DSKE
)
8.290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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, 2018
4.140
4.210
4.010
4.020
482,600
-0.13(-3.13%)
Nov 29, 2018
4.500
4.640
4.090
4.150
837,545
-0.43(-9.39%)
Nov 28, 2018
4.400
4.590
4.220
4.580
531,349
+0.20(+4.57%)
Nov 27, 2018
4.430
4.550
4.340
4.380
352,631
-0.14(-3.10%)
Nov 26, 2018
4.650
4.760
4.460
4.520
201,366
-0.10(-2.16%)
Nov 23, 2018
4.630
4.740
4.590
4.620
120,600
-0.05(-1.07%)
Nov 21, 2018
4.670
4.670
4.670
0
+0.08(+1.74%)
Nov 20, 2018
4.690
4.706
4.410
4.590
706,326
-0.20(-4.18%)
Nov 19, 2018
4.810
4.860
4.675
4.790
532,498
-0.06(-1.24%)
Nov 16, 2018
5.000
5.120
4.790
4.850
314,600
-0.20(-3.96%)
Nov 15, 2018
5.000
5.050
4.900
5.050
350,789
+0.02(+0.50%)
Nov 14, 2018
5.360
5.370
5.020
5.025
500,833
-0.23(-4.47%)
Nov 13, 2018
5.120
5.410
5.106
5.260
435,354
+0.14(+2.73%)
Nov 12, 2018
5.500
5.550
5.060
5.120
632,112
-0.39(-7.08%)
Nov 09, 2018
5.680
5.790
5.490
5.510
408,100
-0.22(-3.84%)
Nov 08, 2018
5.360
5.800
5.170
5.730
890,320
+0.41(+7.61%)
Nov 07, 2018
5.550
5.591
5.310
5.325
1,154,812
-0.33(-5.92%)
Nov 06, 2018
6.150
6.350
5.330
5.660
1,338,301
-0.40(-6.60%)
Nov 05, 2018
6.070
6.190
5.870
6.060
304,429
-0.01(-0.16%)
Nov 02, 2018
6.310
6.380
6.000
6.070
214,200
-0.19(-3.04%)
Nov 01, 2018
6.130
6.270
6.010
6.260
287,652
+0.18(+2.96%)
Oct 31, 2018
6.180
6.300
6.040
6.080
310,968
-0.02(-0.33%)
Oct 30, 2018
5.930
6.110
5.810
6.100
295,716
+0.17(+2.87%)
Oct 29, 2018
6.300
6.310
5.890
5.930
263,182
-0.29(-4.66%)
Oct 26, 2018
6.190
6.270
5.960
6.220
262,200
-0.09(-1.43%)
Oct 25, 2018
6.130
6.480
6.110
6.310
377,767
+0.26(+4.30%)
Oct 24, 2018
6.670
6.720
6.050
6.050
417,957
-0.62(-9.30%)
Oct 23, 2018
6.700
6.745
6.380
6.670
319,280
-0.19(-2.77%)
Oct 22, 2018
7.190
7.190
6.760
6.860
208,228
-0.26(-3.65%)
Oct 19, 2018
7.320
7.350
7.050
7.120
295,100
-0.21(-2.86%)
Oct 18, 2018
7.670
7.700
7.320
7.330
639,572
-0.33(-4.31%)
Oct 17, 2018
7.690
7.690
7.340
7.660
557,699
+0.03(+0.39%)
Oct 16, 2018
7.500
7.650
7.250
7.630
291,661
+0.18(+2.42%)
Oct 15, 2018
7.350
7.550
7.330
7.450
132,280
+0.10(+1.36%)
Oct 12, 2018
7.370
7.390
7.110
7.350
348,500
+0.11(+1.52%)
Oct 11, 2018
7.330
7.470
7.080
7.240
354,504
-0.17(-2.29%)
Oct 10, 2018
7.870
7.870
7.240
7.410
642,148
-0.45(-5.73%)
Oct 09, 2018
7.940
8.080
7.850
7.860
287,489
-0.12(-1.50%)
Oct 08, 2018
7.710
8.000
7.681
7.980
185,823
+0.25(+3.23%)
Oct 05, 2018
7.830
7.870
7.460
7.730
332,400
-0.09(-1.15%)
Oct 04, 2018
7.980
8.140
7.800
7.820
260,875
-0.15(-1.88%)
Oct 03, 2018
7.860
8.020
7.770
7.970
468,963
+0.15(+1.92%)
Oct 02, 2018
8.210
8.256
7.800
7.820
283,509
-0.38(-4.63%)
Oct 01, 2018
8.110
8.410
8.095
8.200
324,897
+0.18(+2.24%)
Sep 28, 2018
8.030
8.130
7.820
8.020
246,700
-0.04(-0.50%)
Sep 27, 2018
8.100
8.200
8.020
8.060
133,354
-0.01(-0.12%)
Sep 26, 2018
8.250
8.280
8.060
8.070
203,477
-0.16(-1.94%)
Sep 25, 2018
8.280
8.400
8.220
8.230
194,297
-0.02(-0.24%)
Sep 24, 2018
8.450
8.470
8.220
8.250
166,397
-0.25(-2.94%)
Sep 21, 2018
8.650
8.810
8.350
8.500
615,700
-0.17(-1.96%)
Sep 20, 2018
8.900
8.970
8.650
8.670
257,875
-0.18(-2.03%)
Sep 19, 2018
8.810
8.980
8.750
8.850
144,678
+0.05(+0.57%)
Sep 18, 2018
8.820
8.830
8.620
8.800
141,591
+0.02(+0.23%)
Sep 17, 2018
8.850
8.930
8.690
8.780
128,794
-0.11(-1.24%)
Sep 14, 2018
8.820
8.940
8.810
8.890
133,400
+0.07(+0.79%)
Sep 13, 2018
8.870
8.880
8.700
8.820
138,457
-0.03(-0.34%)
Sep 12, 2018
8.900
8.970
8.810
8.850
146,051
-0.03(-0.34%)
Sep 11, 2018
8.970
8.970
8.830
8.880
316,483
-0.09(-1.00%)
Sep 10, 2018
8.650
9.040
8.640
8.970
388,608
+0.32(+3.70%)
Sep 07, 2018
8.540
8.680
8.500
8.650
321,100
+0.11(+1.29%)
Sep 06, 2018
8.700
8.758
8.500
8.540
172,939
-0.20(-2.29%)
Sep 05, 2018
8.580
8.750
8.510
8.740
174,901
+0.15(+1.75%)
Sep 04, 2018
8.940
9.000
8.500
8.590
321,283
-0.40(-4.45%)
Aug 31, 2018
8.990
8.990
8.990
0
-0.03(-0.33%)
Aug 30, 2018
8.930
9.060
8.810
9.020
319,270
+0.13(+1.46%)
Aug 29, 2018
8.940
9.000
8.860
8.890
333,420
-0.01(-0.11%)
Aug 28, 2018
9.150
9.150
8.880
8.900
229,788
-0.25(-2.73%)
Aug 27, 2018
8.990
9.160
8.930
9.150
201,852
+0.24(+2.69%)
Aug 24, 2018
9.000
9.100
8.860
8.910
140,600
-0.08(-0.89%)
Aug 23, 2018
9.440
9.520
8.900
8.990
250,335
-0.45(-4.77%)
Aug 22, 2018
9.260
9.776
9.260
9.440
489,701
+0.18(+1.94%)
Aug 21, 2018
9.000
9.270
9.000
9.260
278,259
+0.26(+2.89%)
Aug 20, 2018
8.810
9.010
8.780
9.000
343,842
+0.22(+2.51%)
Aug 17, 2018
8.680
8.800
8.660
8.780
160,600
+0.09(+1.04%)
Aug 16, 2018
8.740
8.770
8.670
8.690
122,965
+0.00(+0.00%)
Aug 15, 2018
8.750
8.900
8.579
8.690
144,174
-0.10(-1.14%)
Aug 14, 2018
8.850
9.000
8.760
8.790
155,903
-0.07(-0.79%)
Aug 13, 2018
9.060
9.060
8.830
8.860
286,608
-0.15(-1.66%)
Aug 10, 2018
8.980
9.055
8.860
9.010
488,500
+0.02(+0.22%)
Aug 09, 2018
9.800
9.820
8.840
8.990
1,091,305
+0.46(+5.39%)
Aug 08, 2018
8.440
8.560
8.330
8.530
269,190
+0.12(+1.43%)
Aug 07, 2018
8.510
8.560
8.380
8.410
159,322
-0.07(-0.83%)
Aug 06, 2018
8.450
8.510
8.350
8.480
211,186
+0.04(+0.47%)
Aug 03, 2018
8.580
8.620
8.320
8.440
273,900
-0.16(-1.86%)
Aug 02, 2018
8.510
8.620
8.440
8.600
210,205
+0.09(+1.06%)
Aug 01, 2018
8.660
8.740
8.470
8.510
254,365
-0.18(-2.07%)
Jul 31, 2018
8.520
8.920
8.460
8.690
360,292
+0.20(+2.36%)
Jul 30, 2018
8.300
8.640
8.220
8.490
488,361
+0.17(+2.04%)
Jul 27, 2018
8.330
8.530
8.260
8.320
355,500
+0.03(+0.36%)
Jul 26, 2018
8.700
8.780
8.260
8.290
576,327
-0.37(-4.27%)
Jul 25, 2018
9.330
9.380
8.040
8.660
888,716
-0.67(-7.18%)
Jul 24, 2018
9.620
9.620
9.320
9.330
197,622
-0.20(-2.10%)
Jul 23, 2018
9.500
9.590
9.440
9.530
128,345
+0.00(+0.00%)
Jul 20, 2018
9.520
9.570
9.450
9.530
109,621
-0.03(-0.31%)
Jul 19, 2018
9.480
9.650
9.400
9.560
171,261
+0.07(+0.74%)
Jul 18, 2018
9.400
9.530
9.340
9.490
133,415
+0.10(+1.06%)
Jul 17, 2018
9.410
9.510
9.270
9.390
169,168
-0.05(-0.53%)
Jul 16, 2018
9.530
9.570
9.180
9.440
388,083
-0.04(-0.42%)
Jul 13, 2018
9.410
9.600
9.410
9.480
125,587
+0.06(+0.64%)
Jul 12, 2018
9.620
9.620
9.350
9.420
315,959
-0.16(-1.67%)
Jul 11, 2018
9.870
9.890
9.530
9.580
289,171
-0.33(-3.33%)
Jul 10, 2018
10.00
10.06
9.720
9.910
278,783
-0.09(-0.90%)
Jul 09, 2018
9.910
10.03
9.870
10.00
154,240
+0.11(+1.11%)
Jul 06, 2018
9.980
10.01
9.810
9.890
172,378
-0.05(-0.50%)
Jul 05, 2018
9.990
9.990
9.870
9.940
191,518
-0.03(-0.30%)
Jul 03, 2018
9.970
9.970
9.970
0
-0.07(-0.70%)
Jul 02, 2018
9.910
10.11
9.860
10.04
255,775
+0.11(+1.11%)
Jun 29, 2018
9.880
9.990
9.840
9.930
201,080
+0.05(+0.51%)
Jun 28, 2018
9.800
10.00
9.700
9.880
305,295
+0.11(+1.13%)
Jun 27, 2018
9.940
10.08
9.700
9.770
418,704
-0.20(-2.01%)
Jun 26, 2018
9.960
10.04
9.790
9.970
384,196
+0.00(+0.00%)
Jun 25, 2018
9.800
10.19
9.730
9.970
700,426
+0.15(+1.53%)
Jun 22, 2018
10.11
10.16
9.590
9.820
2,940,513
-0.28(-2.77%)
Jun 21, 2018
10.02
10.18
9.880
10.10
401,393
+0.08(+0.80%)
Jun 20, 2018
9.930
10.10
9.850
10.02
391,524
+0.12(+1.21%)
Jun 19, 2018
9.830
9.930
9.570
9.900
265,207
-0.01(-0.10%)
Jun 18, 2018
9.880
10.00
9.760
9.910
247,058
+0.03(+0.30%)
Jun 15, 2018
9.920
9.830
9.880
460,141
+0.05(+0.51%)
Jun 14, 2018
9.980
10.03
9.760
9.830
386,391
-0.14(-1.40%)
Jun 13, 2018
9.940
10.09
9.820
9.970
290,768
-0.02(-0.20%)
Jun 12, 2018
9.820
10.07
9.798
9.990
435,674
+0.21(+2.15%)
Jun 11, 2018
9.510
9.800
9.490
9.780
311,929
+0.30(+3.16%)
Jun 08, 2018
9.220
10.00
9.210
9.480
385,034
+0.26(+2.82%)
Jun 07, 2018
9.080
9.260
9.000
9.220
372,129
+0.18(+1.99%)
Jun 06, 2018
9.190
9.260
8.950
9.040
521,407
-0.15(-1.63%)
Jun 05, 2018
9.440
9.522
9.130
9.190
370,068
-0.25(-2.65%)
Jun 04, 2018
9.660
9.660
9.350
9.440
210,723
-0.20(-2.07%)
Jun 01, 2018
9.560
9.660
9.450
9.640
218,361
+0.12(+1.26%)
May 31, 2018
9.560
9.670
9.460
9.520
145,443
-0.07(-0.73%)
May 30, 2018
9.450
9.600
9.350
9.590
426,831
+0.14(+1.48%)
May 29, 2018
9.460
9.540
9.288
9.450
279,520
-0.04(-0.42%)
May 25, 2018
9.490
9.490
9.490
0
-0.15(-1.56%)
May 24, 2018
9.600
9.770
9.590
9.640
419,518
+0.04(+0.42%)
May 23, 2018
9.410
9.650
9.181
9.600
674,407
+0.23(+2.45%)
May 22, 2018
9.670
9.740
9.340
9.370
432,819
-0.21(-2.19%)
May 21, 2018
9.600
9.830
9.430
9.580
315,810
+0.14(+1.48%)
May 18, 2018
9.270
9.565
9.270
9.440
378,457
+0.22(+2.39%)
May 17, 2018
9.140
9.310
9.140
9.220
216,331
+0.05(+0.55%)
May 16, 2018
9.130
9.190
8.931
9.170
509,306
+0.07(+0.77%)
May 15, 2018
9.240
9.380
9.070
9.100
481,970
-0.23(-2.47%)
May 14, 2018
9.300
9.395
9.230
9.330
306,409
+0.03(+0.32%)
May 11, 2018
9.170
9.350
9.040
9.300
289,251
+0.16(+1.75%)
May 10, 2018
9.430
9.460
9.010
9.140
375,511
-0.21(-2.25%)
May 09, 2018
9.430
9.480
9.275
9.350
475,669
-0.01(-0.11%)
May 08, 2018
9.500
9.650
8.960
9.360
901,064
+0.62(+7.09%)
May 07, 2018
8.740
8.900
8.650
8.740
499,859
+0.04(+0.46%)
May 04, 2018
8.470
8.830
8.410
8.700
474,869
+0.21(+2.47%)
May 03, 2018
8.670
8.680
8.330
8.490
844,349
-0.17(-1.96%)
May 02, 2018
8.570
9.000
8.530
8.660
577,220
+0.11(+1.29%)
May 01, 2018
8.260
8.670
8.161
8.550
470,022
+0.27(+3.26%)
Apr 30, 2018
8.330
8.390
8.270
8.280
515,582
-0.06(-0.72%)
Apr 27, 2018
8.380
8.540
8.270
8.340
322,643
-0.05(-0.60%)
Apr 26, 2018
8.410
8.480
8.170
8.390
377,841
-0.02(-0.24%)
Apr 25, 2018
8.620
8.650
8.320
8.410
445,872
-0.11(-1.29%)
Apr 24, 2018
8.790
8.870
8.410
8.520
361,636
-0.18(-2.07%)
Apr 23, 2018
8.900
8.930
8.500
8.700
534,566
-0.18(-2.03%)
Apr 20, 2018
8.950
9.000
8.740
8.880
409,925
-0.11(-1.22%)
Apr 19, 2018
9.070
9.110
8.950
8.990
287,115
-0.08(-0.88%)
Apr 18, 2018
9.150
9.205
9.050
9.070
321,171
-0.04(-0.44%)
Apr 17, 2018
9.170
9.210
9.090
9.110
447,192
-0.06(-0.65%)
Apr 16, 2018
9.030
9.310
8.970
9.170
569,097
+0.18(+2.00%)
Apr 13, 2018
9.060
9.100
8.820
8.990
461,319
-0.03(-0.33%)
Apr 12, 2018
8.930
9.370
8.890
9.020
972,469
+0.12(+1.35%)
Apr 11, 2018
8.950
9.150
8.850
8.900
351,094
-0.09(-1.00%)
Apr 10, 2018
9.060
9.130
8.930
8.990
588,312
+0.00(+0.00%)
Apr 09, 2018
9.360
9.370
8.800
8.990
689,352
-0.35(-3.75%)
Apr 06, 2018
9.650
9.800
9.190
9.340
501,889
-0.22(-2.30%)
Apr 05, 2018
9.640
9.860
9.430
9.560
335,428
-0.05(-0.52%)
Apr 04, 2018
9.490
9.980
9.340
9.610
312,546
+0.01(+0.10%)
Apr 03, 2018
9.380
9.600
9.250
9.600
493,898
+0.25(+2.67%)
Apr 02, 2018
9.760
9.885
9.270
9.350
416,408
-0.44(-4.49%)
Mar 29, 2018
9.790
9.790
9.790
0
+0.18(+1.87%)
Mar 28, 2018
9.650
9.780
9.470
9.610
263,046
-0.06(-0.62%)
Mar 27, 2018
9.810
9.810
9.280
9.670
458,638
-0.13(-1.33%)
Mar 26, 2018
10.12
10.16
9.640
9.800
830,632
-0.17(-1.71%)
Mar 23, 2018
10.20
10.24
9.960
9.970
422,584
-0.25(-2.45%)
Mar 22, 2018
10.53
10.53
10.15
10.22
301,306
-0.37(-3.49%)
Mar 21, 2018
10.50
10.67
10.42
10.59
361,228
+0.13(+1.24%)
Mar 20, 2018
10.60
10.61
10.38
10.46
282,311
-0.12(-1.13%)
Mar 19, 2018
10.44
10.60
10.20
10.58
369,652
+0.02(+0.19%)
Mar 16, 2018
10.40
10.64
10.10
10.56
1,979,346
+0.16(+1.54%)
Mar 15, 2018
10.39
10.47
10.29
10.40
222,153
+0.03(+0.29%)
Mar 14, 2018
10.64
10.72
10.32
10.37
276,391
-0.21(-1.98%)
Mar 13, 2018
10.36
10.68
10.25
10.58
347,987
+0.30(+2.92%)
Mar 12, 2018
10.33
10.54
10.23
10.28
334,872
+0.00(+0.00%)
Mar 09, 2018
10.24
10.43
10.06
10.28
452,547
+0.05(+0.49%)
Mar 08, 2018
10.13
10.32
10.07
10.23
290,446
+0.12(+1.19%)
Mar 07, 2018
10.22
9.910
10.11
397,973
+0.03(+0.30%)
Mar 06, 2018
10.20
10.41
9.910
10.08
476,684
+0.10(+1.00%)
Mar 05, 2018
10.15
10.29
9.850
9.980
597,720
-0.19(-1.87%)
Mar 02, 2018
9.950
10.22
9.775
10.17
562,033
+0.12(+1.19%)
Mar 01, 2018
10.03
10.28
9.830
10.05
525,107
-0.01(-0.10%)
Feb 28, 2018
10.44
10.50
10.00
10.06
559,045
-0.29(-2.80%)
Feb 27, 2018
10.81
10.95
10.28
10.35
373,388
-0.46(-4.26%)
Feb 26, 2018
10.78
10.85
10.40
10.81
554,690
+0.12(+1.12%)
Feb 23, 2018
10.45
10.86
10.33
10.69
764,208
+0.47(+4.60%)
Feb 22, 2018
10.22
697,384
-0.13(-1.26%)
Feb 21, 2018
10.47
10.69
10.26
10.35
573,003
-0.14(-1.33%)
Feb 20, 2018
10.62
10.73
10.20
10.49
644,889
-0.17(-1.59%)
Feb 16, 2018
10.66
10.66
10.66
0
+0.05(+0.47%)
Feb 15, 2018
10.94
11.10
10.70
10.61
6,252,418
-0.82(-7.17%)
Feb 14, 2018
11.80
11.89
11.35
11.43
1,077,625
-0.52(-4.35%)
Feb 13, 2018
12.15
12.15
11.75
11.95
429,645
-0.15(-1.24%)
Feb 12, 2018
12.68
12.68
11.93
12.10
667,437
-0.88(-6.78%)
Feb 09, 2018
12.93
13.11
12.49
12.98
211,330
+0.35(+2.77%)
Feb 08, 2018
13.19
13.46
12.57
12.63
192,742
-0.53(-4.03%)
Feb 07, 2018
13.30
13.38
13.03
13.16
85,663
-0.16(-1.20%)
Feb 06, 2018
12.64
13.32
12.62
13.32
181,174
+0.33(+2.54%)
Feb 05, 2018
13.21
13.21
12.67
12.99
114,847
-0.36(-2.70%)
Feb 02, 2018
13.53
13.59
13.10
13.35
141,282
-0.24(-1.77%)
Feb 01, 2018
13.20
13.74
13.20
13.59
241,647
+0.09(+0.67%)
Jan 31, 2018
13.43
13.63
13.29
13.50
127,878
+0.13(+0.97%)
Jan 30, 2018
13.66
13.70
13.34
13.37
101,263
-0.32(-2.34%)
Jan 29, 2018
13.93
14.06
13.68
13.69
152,550
-0.30(-2.14%)
Jan 26, 2018
14.00
14.04
13.87
13.99
117,182
+0.02(+0.14%)
Jan 25, 2018
14.00
14.00
13.65
13.97
75,503
-0.01(-0.07%)
Jan 24, 2018
13.99
14.04
13.80
13.98
103,270
-0.01(-0.07%)
Jan 23, 2018
14.05
14.05
13.71
13.99
76,947
-0.09(-0.64%)
Jan 22, 2018
14.14
14.14
13.86
14.08
52,289
-0.07(-0.49%)
Jan 19, 2018
13.90
14.20
13.85
14.15
206,900
+0.17(+1.22%)
Jan 18, 2018
13.98
14.00
13.81
13.98
85,977
-0.04(-0.29%)
Jan 17, 2018
14.11
14.11
13.65
14.02
127,430
-0.05(-0.36%)
Jan 16, 2018
14.32
14.49
13.94
14.07
123,598
-0.22(-1.54%)
Jan 12, 2018
14.29
14.29
14.29
0
+0.18(+1.28%)
Jan 11, 2018
13.56
14.13
13.50
14.11
141,257
+0.53(+3.90%)
Jan 10, 2018
13.76
13.58
93,582
-0.14(-1.02%)
Jan 09, 2018
14.03
14.04
13.61
13.72
89,676
-0.32(-2.28%)
Jan 08, 2018
14.02
14.19
13.84
14.04
127,909
+0.07(+0.50%)
Jan 05, 2018
14.00
14.20
13.85
13.97
154,624
+0.01(+0.07%)
Jan 04, 2018
14.14
14.30
13.77
13.96
136,845
-0.21(-1.48%)
Jan 03, 2018
14.29
14.33
14.00
14.17
566,361
-0.15(-1.05%)
Jan 02, 2018
14.32
14.39
14.29
14.32
118,966
+0.03(+0.21%)
Dec 29, 2017
14.29
14.29
14.29
0
-0.08(-0.56%)
Dec 28, 2017
14.47
14.50
14.20
14.37
67,847
-0.10(-0.69%)
Dec 27, 2017
14.28
14.52
14.28
14.47
123,786
+0.19(+1.33%)
Dec 26, 2017
14.19
14.34
14.09
14.28
129,773
+0.10(+0.71%)
Dec 22, 2017
13.90
14.24
13.80
14.18
159,180
+0.23(+1.65%)
Dec 21, 2017
14.05
14.14
13.85
13.95
81,672
-0.07(-0.50%)
Dec 20, 2017
14.15
14.20
13.94
14.02
183,429
+0.00(+0.00%)
Dec 19, 2017
14.17
14.22
13.87
14.02
132,292
-0.12(-0.85%)
Dec 18, 2017
14.15
14.19
13.99
14.14
206,186
+0.11(+0.78%)
Dec 15, 2017
13.79
14.17
13.66
14.03
686,806
+0.23(+1.67%)
Dec 14, 2017
13.85
13.96
13.63
13.80
133,288
-0.05(-0.36%)
Dec 13, 2017
13.66
13.96
13.66
13.85
156,355
+0.21(+1.54%)
Dec 12, 2017
13.58
13.69
13.47
13.64
145,813
+0.08(+0.59%)
Dec 11, 2017
13.43
13.64
13.37
13.56
208,609
+0.13(+0.97%)
Dec 08, 2017
13.35
13.55
13.27
13.43
144,867
+0.15(+1.13%)
Dec 07, 2017
13.21
13.39
13.16
13.28
160,554
+0.08(+0.61%)
Dec 06, 2017
13.57
13.68
13.07
13.20
246,323
-0.37(-2.73%)
Dec 05, 2017
13.75
13.89
13.44
13.57
563,107
+0.58(+4.46%)
Dec 04, 2017
12.94
13.32
12.82
12.99
316,996
+0.15(+1.17%)
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
.