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
Intevac Inc
(NQ:
IVAC
)
4.260
+0.020 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019
5.110
5.300
5.090
5.240
19,971
+0.05(+0.96%)
Sep 27, 2019
5.310
5.337
5.190
5.190
17,300
-0.03(-0.57%)
Sep 26, 2019
5.330
5.440
5.210
5.220
37,995
-0.08(-1.51%)
Sep 25, 2019
5.380
5.420
5.248
5.300
16,664
-0.06(-1.12%)
Sep 24, 2019
5.470
5.510
5.322
5.360
21,420
-0.08(-1.47%)
Sep 23, 2019
5.290
5.505
5.290
5.440
51,641
+0.16(+3.03%)
Sep 20, 2019
5.160
5.340
5.160
5.280
96,000
+0.06(+1.15%)
Sep 19, 2019
5.130
5.280
5.130
5.220
48,256
+0.05(+0.97%)
Sep 18, 2019
5.230
5.300
5.170
5.170
38,158
-0.07(-1.34%)
Sep 17, 2019
5.300
5.300
5.190
5.240
21,081
-0.06(-1.13%)
Sep 16, 2019
5.260
5.370
5.174
5.300
39,398
+0.07(+1.34%)
Sep 13, 2019
5.200
5.270
5.120
5.230
16,700
+0.03(+0.58%)
Sep 12, 2019
5.095
5.200
5.095
5.200
15,517
+0.02(+0.39%)
Sep 11, 2019
5.220
5.240
5.150
5.180
14,901
-0.07(-1.33%)
Sep 10, 2019
5.080
5.345
5.080
5.250
29,127
+0.12(+2.34%)
Sep 09, 2019
4.890
5.130
4.890
5.130
22,317
+0.26(+5.34%)
Sep 06, 2019
4.870
4.890
4.850
4.870
13,200
+0.01(+0.21%)
Sep 05, 2019
4.870
4.965
4.850
4.860
8,677
+0.05(+1.04%)
Sep 04, 2019
4.700
4.910
4.700
4.810
40,719
+0.06(+1.26%)
Sep 03, 2019
4.960
4.960
4.710
4.750
45,032
-0.12(-2.46%)
Aug 30, 2019
4.870
4.890
4.800
4.870
35,900
+0.03(+0.62%)
Aug 29, 2019
4.821
4.941
4.790
4.840
17,344
-0.03(-0.62%)
Aug 28, 2019
4.845
4.950
4.811
4.870
10,242
+0.04(+0.83%)
Aug 27, 2019
4.825
4.860
4.701
4.830
16,117
+0.03(+0.63%)
Aug 26, 2019
4.770
4.850
4.760
4.800
9,075
+0.02(+0.42%)
Aug 23, 2019
4.901
4.901
4.714
4.780
18,600
-0.12(-2.45%)
Aug 22, 2019
4.870
4.900
4.700
4.900
60,607
+0.16(+3.38%)
Aug 21, 2019
4.880
4.880
4.710
4.740
62,948
-0.02(-0.42%)
Aug 20, 2019
4.850
4.880
4.750
4.760
17,231
-0.10(-2.06%)
Aug 19, 2019
4.850
4.950
4.820
4.860
45,074
+0.05(+1.04%)
Aug 16, 2019
4.920
4.920
4.720
4.810
47,000
-0.09(-1.84%)
Aug 15, 2019
4.840
4.940
4.840
4.900
38,189
+0.08(+1.66%)
Aug 14, 2019
5.074
5.074
4.820
4.820
57,921
-0.29(-5.68%)
Aug 13, 2019
4.972
5.200
4.822
5.110
61,616
+0.09(+1.79%)
Aug 12, 2019
4.860
5.020
4.800
5.020
12,193
+0.10(+2.14%)
Aug 09, 2019
5.100
5.100
4.900
4.915
41,800
-0.12(-2.29%)
Aug 08, 2019
5.000
5.070
4.979
5.030
45,865
+0.01(+0.20%)
Aug 07, 2019
5.010
5.020
4.960
5.020
13,854
-0.01(-0.20%)
Aug 06, 2019
5.050
5.090
5.015
5.030
31,246
-0.02(-0.49%)
Aug 05, 2019
5.080
5.170
4.960
5.055
33,968
-0.08(-1.65%)
Aug 02, 2019
5.100
5.200
5.080
5.140
36,900
-0.01(-0.19%)
Aug 01, 2019
5.110
5.230
5.110
5.150
48,891
+0.01(+0.19%)
Jul 31, 2019
5.230
5.450
5.130
5.140
101,070
-0.09(-1.72%)
Jul 30, 2019
5.140
5.280
5.020
5.230
144,282
+0.45(+9.41%)
Jul 29, 2019
4.860
4.990
4.780
4.780
44,429
-0.12(-2.45%)
Jul 26, 2019
4.970
4.980
4.880
4.900
33,600
-0.03(-0.61%)
Jul 25, 2019
4.900
4.970
4.860
4.930
62,629
+0.04(+0.82%)
Jul 24, 2019
4.870
4.980
4.820
4.890
50,780
+0.01(+0.20%)
Jul 23, 2019
4.720
4.970
4.651
4.880
35,594
+0.14(+2.95%)
Jul 22, 2019
4.960
4.960
4.740
4.740
97,333
-0.15(-3.07%)
Jul 19, 2019
4.850
4.980
4.780
4.890
49,200
+0.07(+1.45%)
Jul 18, 2019
5.150
5.150
4.786
4.820
434,542
+0.29(+6.40%)
Jul 17, 2019
4.710
4.750
4.530
4.530
150,656
-0.21(-4.43%)
Jul 16, 2019
4.800
4.800
4.740
4.740
86,161
-0.09(-1.86%)
Jul 15, 2019
5.000
5.000
4.759
4.830
83,428
-0.15(-3.01%)
Jul 12, 2019
5.032
5.059
4.955
4.980
32,000
-0.02(-0.40%)
Jul 11, 2019
5.110
5.150
4.950
5.000
149,121
-0.05(-0.99%)
Jul 10, 2019
5.040
5.274
4.980
5.050
53,819
+0.10(+2.02%)
Jul 09, 2019
4.990
5.133
4.888
4.950
28,159
-0.04(-0.80%)
Jul 08, 2019
5.330
5.330
4.957
4.990
42,487
-0.23(-4.41%)
Jul 05, 2019
4.850
5.240
4.782
5.220
75,200
+0.43(+8.98%)
Jul 03, 2019
4.650
4.890
4.600
4.790
41,100
+0.23(+5.04%)
Jul 02, 2019
4.740
4.790
4.520
4.560
47,961
-0.19(-4.00%)
Jul 01, 2019
4.900
4.930
4.710
4.750
32,604
-0.09(-1.86%)
Jun 28, 2019
4.880
4.940
4.800
4.840
21,500
+0.01(+0.21%)
Jun 27, 2019
4.740
4.900
4.727
4.830
38,711
+0.06(+1.26%)
Jun 26, 2019
4.690
4.770
4.680
4.770
29,026
+0.12(+2.58%)
Jun 25, 2019
4.660
4.720
4.650
4.650
22,495
-0.05(-1.06%)
Jun 24, 2019
4.710
4.735
4.660
4.700
7,642
+0.01(+0.21%)
Jun 21, 2019
4.730
4.750
4.690
4.690
9,500
-0.02(-0.42%)
Jun 20, 2019
4.750
4.750
4.700
4.710
22,812
-0.03(-0.63%)
Jun 19, 2019
4.770
4.770
4.710
4.740
2,730
-0.01(-0.21%)
Jun 18, 2019
4.710
4.790
4.710
4.750
20,402
-0.02(-0.42%)
Jun 17, 2019
4.710
4.784
4.610
4.770
45,196
+0.06(+1.27%)
Jun 14, 2019
4.780
4.806
4.710
4.710
29,700
-0.16(-3.29%)
Jun 13, 2019
4.840
4.890
4.840
4.870
11,524
-0.02(-0.41%)
Jun 12, 2019
4.880
4.890
4.720
4.890
17,093
+0.09(+1.87%)
Jun 11, 2019
4.730
4.800
4.730
4.800
11,620
+0.03(+0.63%)
Jun 10, 2019
4.830
4.950
4.770
4.770
35,881
-0.05(-1.04%)
Jun 07, 2019
4.960
4.960
4.790
4.820
22,600
-0.10(-2.03%)
Jun 06, 2019
4.900
5.000
4.700
4.920
59,397
+0.01(+0.20%)
Jun 05, 2019
5.020
5.020
4.910
4.910
17,250
-0.06(-1.21%)
Jun 04, 2019
5.110
5.190
4.970
4.970
27,629
-0.17(-3.31%)
Jun 03, 2019
5.350
5.350
5.110
5.140
32,795
-0.16(-3.02%)
May 31, 2019
5.480
5.530
5.180
5.300
21,900
-0.24(-4.33%)
May 30, 2019
5.680
5.713
5.530
5.540
12,393
-0.14(-2.46%)
May 29, 2019
5.510
5.680
5.470
5.680
49,353
+0.06(+1.07%)
May 28, 2019
5.275
5.670
5.275
5.620
50,936
+0.11(+2.00%)
May 24, 2019
5.500
5.640
5.210
5.510
23,500
+0.01(+0.18%)
May 23, 2019
5.500
5.510
5.290
5.500
52,189
-0.04(-0.72%)
May 22, 2019
5.510
5.580
5.490
5.540
24,031
+0.00(+0.00%)
May 21, 2019
5.560
5.620
5.490
5.540
12,926
+0.04(+0.73%)
May 20, 2019
5.500
5.540
5.330
5.500
29,645
-0.02(-0.36%)
May 17, 2019
6.000
6.000
5.480
5.520
102,300
-0.16(-2.82%)
May 16, 2019
5.650
5.700
5.580
5.680
62,728
+0.07(+1.25%)
May 15, 2019
5.570
5.700
5.540
5.610
49,948
+0.00(+0.00%)
May 14, 2019
5.490
5.650
5.430
5.610
93,501
+0.11(+2.00%)
May 13, 2019
5.160
5.530
5.130
5.500
221,847
+0.33(+6.38%)
May 10, 2019
5.250
5.250
5.160
5.170
34,700
-0.12(-2.27%)
May 09, 2019
5.150
5.330
5.120
5.290
63,308
+0.10(+1.93%)
May 08, 2019
5.330
5.480
5.140
5.190
71,222
-0.07(-1.33%)
May 07, 2019
5.360
5.360
5.150
5.260
61,890
-0.07(-1.31%)
May 06, 2019
5.150
5.400
5.087
5.330
63,498
+0.14(+2.70%)
May 03, 2019
5.150
5.190
5.130
5.190
16,600
+0.11(+2.17%)
May 02, 2019
5.000
5.260
4.960
5.080
89,287
+0.10(+2.01%)
May 01, 2019
4.820
5.020
4.820
4.980
76,642
+0.19(+3.97%)
Apr 30, 2019
4.850
5.130
4.750
4.790
258,540
+0.03(+0.63%)
Apr 29, 2019
4.830
4.990
4.760
4.760
45,286
-0.07(-1.45%)
Apr 26, 2019
4.760
4.860
4.760
4.830
27,400
+0.05(+1.05%)
Apr 25, 2019
4.760
4.930
4.740
4.780
51,644
+0.01(+0.21%)
Apr 24, 2019
4.940
4.940
4.730
4.770
46,109
-0.17(-3.44%)
Apr 23, 2019
4.980
5.020
4.940
4.940
37,479
-0.05(-1.00%)
Apr 22, 2019
4.960
5.030
4.960
4.990
27,918
+0.07(+1.42%)
Apr 18, 2019
4.940
4.940
4.881
4.920
47,600
+0.04(+0.82%)
Apr 17, 2019
4.920
5.090
4.870
4.880
53,429
-0.03(-0.61%)
Apr 16, 2019
5.020
5.052
4.850
4.910
148,593
-0.08(-1.60%)
Apr 15, 2019
5.440
5.520
4.950
4.990
147,917
-0.48(-8.78%)
Apr 12, 2019
6.121
6.121
5.450
5.470
87,400
-0.50(-8.38%)
Apr 11, 2019
6.000
6.090
5.970
5.970
24,412
-0.03(-0.50%)
Apr 10, 2019
6.170
6.170
5.950
6.000
14,326
-0.06(-0.99%)
Apr 09, 2019
6.010
6.250
5.990
6.060
18,960
+0.00(+0.00%)
Apr 08, 2019
6.200
6.200
6.020
6.060
28,827
-0.18(-2.88%)
Apr 05, 2019
6.240
6.290
6.190
6.240
13,300
-0.02(-0.32%)
Apr 04, 2019
6.260
6.345
6.220
6.260
18,549
+0.00(+0.00%)
Apr 03, 2019
6.290
6.380
6.220
6.260
39,266
-0.01(-0.16%)
Apr 02, 2019
6.200
6.340
6.185
6.270
39,670
+0.07(+1.13%)
Apr 01, 2019
6.160
6.250
6.135
6.200
57,108
+0.07(+1.14%)
Mar 29, 2019
6.150
6.170
6.130
6.130
42,500
+0.00(+0.00%)
Mar 28, 2019
6.100
6.150
6.020
6.130
34,167
+0.01(+0.16%)
Mar 27, 2019
6.030
6.150
5.885
6.120
37,997
+0.09(+1.49%)
Mar 26, 2019
6.100
6.100
5.940
6.030
10,732
-0.06(-0.99%)
Mar 25, 2019
6.090
6.150
5.950
6.090
73,462
-0.01(-0.16%)
Mar 22, 2019
6.010
6.100
6.000
6.100
57,200
+0.09(+1.50%)
Mar 21, 2019
5.950
6.080
5.930
6.010
30,060
+0.05(+0.84%)
Mar 20, 2019
5.930
6.160
5.760
5.960
44,079
+0.05(+0.85%)
Mar 19, 2019
6.140
6.140
5.890
5.910
27,173
-0.24(-3.90%)
Mar 18, 2019
6.090
6.170
6.090
6.150
23,690
+0.07(+1.15%)
Mar 15, 2019
6.040
6.140
5.820
6.080
57,600
+0.07(+1.16%)
Mar 14, 2019
6.130
6.190
5.990
6.010
31,129
-0.16(-2.59%)
Mar 13, 2019
6.180
6.210
6.128
6.170
44,325
-0.01(-0.16%)
Mar 12, 2019
6.260
6.260
6.130
6.180
29,305
-0.08(-1.20%)
Mar 11, 2019
6.510
6.518
6.220
6.255
68,557
-0.21(-3.17%)
Mar 08, 2019
6.390
6.540
6.390
6.460
87,000
+0.02(+0.31%)
Mar 07, 2019
6.360
6.490
6.310
6.440
33,723
+0.08(+1.26%)
Mar 06, 2019
6.370
6.410
6.300
6.360
109,429
-0.06(-0.93%)
Mar 05, 2019
6.370
6.500
6.370
6.420
41,319
+0.01(+0.16%)
Mar 04, 2019
6.390
6.450
6.301
6.410
70,821
+0.10(+1.58%)
Mar 01, 2019
6.340
6.490
6.300
6.310
31,200
-0.02(-0.32%)
Feb 28, 2019
6.410
6.410
6.260
6.330
39,104
-0.10(-1.56%)
Feb 27, 2019
6.420
6.500
6.290
6.430
27,259
-0.01(-0.16%)
Feb 26, 2019
6.250
6.500
6.250
6.440
71,002
+0.14(+2.22%)
Feb 25, 2019
6.250
6.350
6.210
6.300
68,693
+0.05(+0.80%)
Feb 22, 2019
6.210
6.300
6.210
6.250
64,500
+0.02(+0.32%)
Feb 21, 2019
6.150
6.280
6.150
6.230
77,712
+0.03(+0.48%)
Feb 20, 2019
6.070
6.210
5.970
6.200
136,851
+0.12(+1.97%)
Feb 19, 2019
5.470
6.090
5.470
6.080
256,691
+0.60(+10.95%)
Feb 15, 2019
5.340
5.490
5.340
5.480
153,800
+0.13(+2.43%)
Feb 14, 2019
5.380
5.380
5.332
5.350
105,818
+0.00(+0.00%)
Feb 13, 2019
5.380
5.410
5.320
5.350
72,023
-0.03(-0.56%)
Feb 12, 2019
5.330
5.410
5.330
5.380
78,228
+0.02(+0.37%)
Feb 11, 2019
5.360
5.390
5.310
5.360
123,536
-0.01(-0.19%)
Feb 08, 2019
5.460
5.490
5.330
5.370
87,300
-0.09(-1.65%)
Feb 07, 2019
5.420
5.490
5.400
5.460
46,164
-0.04(-0.73%)
Feb 06, 2019
5.450
5.650
5.430
5.500
89,738
+0.08(+1.48%)
Feb 05, 2019
5.380
5.450
5.340
5.420
95,162
+0.01(+0.18%)
Feb 04, 2019
5.400
5.460
5.350
5.410
147,621
+0.01(+0.19%)
Feb 01, 2019
5.450
5.500
5.310
5.400
149,800
-0.16(-2.88%)
Jan 31, 2019
5.500
5.910
5.290
5.560
257,263
+0.26(+4.91%)
Jan 30, 2019
5.360
5.410
5.270
5.300
98,613
-0.05(-0.93%)
Jan 29, 2019
5.360
5.435
5.190
5.350
85,623
-0.01(-0.19%)
Jan 28, 2019
5.420
5.455
5.350
5.360
121,519
-0.10(-1.83%)
Jan 25, 2019
5.330
5.500
5.300
5.460
234,200
+0.16(+3.02%)
Jan 24, 2019
5.320
5.360
5.170
5.300
80,082
+0.00(+0.00%)
Jan 23, 2019
5.290
5.370
5.260
5.300
115,573
+0.00(+0.00%)
Jan 22, 2019
5.360
5.400
5.270
5.300
53,895
-0.02(-0.38%)
Jan 18, 2019
5.310
5.330
5.290
5.320
52,400
+0.02(+0.38%)
Jan 17, 2019
5.220
5.330
5.110
5.300
37,910
+0.03(+0.57%)
Jan 16, 2019
5.380
5.380
5.250
5.270
29,926
-0.02(-0.38%)
Jan 15, 2019
5.250
5.367
5.206
5.290
52,855
-0.01(-0.19%)
Jan 14, 2019
5.300
5.450
5.250
5.300
65,383
+0.00(+0.00%)
Jan 11, 2019
5.200
5.400
5.200
5.300
115,900
+0.10(+1.92%)
Jan 10, 2019
5.250
5.260
5.177
5.200
58,372
-0.05(-0.95%)
Jan 09, 2019
5.330
5.390
5.250
5.250
53,124
-0.12(-2.23%)
Jan 08, 2019
5.280
5.380
5.280
5.370
25,843
+0.10(+1.90%)
Jan 07, 2019
5.410
5.450
5.180
5.270
59,518
-0.13(-2.41%)
Jan 04, 2019
5.410
5.410
5.330
5.400
36,200
+0.06(+1.12%)
Jan 03, 2019
5.350
5.360
5.260
5.340
29,137
-0.02(-0.37%)
Jan 02, 2019
5.230
5.360
5.230
5.360
42,498
+0.13(+2.49%)
Dec 31, 2018
5.110
5.330
5.070
5.230
68,800
+0.12(+2.35%)
Dec 28, 2018
5.080
5.160
5.060
5.110
47,800
+0.06(+1.19%)
Dec 27, 2018
4.980
5.090
4.970
5.050
60,563
-0.02(-0.39%)
Dec 26, 2018
4.840
5.150
4.840
5.070
149,666
+0.20(+4.11%)
Dec 24, 2018
4.710
5.000
4.710
4.870
70,900
+0.16(+3.40%)
Dec 21, 2018
5.000
5.140
4.710
4.710
193,000
+0.16(+3.52%)
Dec 20, 2018
4.570
4.650
4.460
4.550
49,933
-0.06(-1.30%)
Dec 19, 2018
4.640
4.690
4.530
4.610
54,452
-0.05(-1.07%)
Dec 18, 2018
4.750
4.770
4.610
4.660
38,716
-0.04(-0.85%)
Dec 17, 2018
4.490
4.750
4.460
4.700
53,579
+0.04(+0.86%)
Dec 14, 2018
4.690
4.750
4.650
4.660
32,200
-0.04(-0.85%)
Dec 13, 2018
4.620
4.760
4.560
4.700
44,235
+0.09(+1.95%)
Dec 12, 2018
4.550
4.640
4.380
4.610
96,045
+0.11(+2.44%)
Dec 11, 2018
4.560
4.560
4.350
4.500
121,997
-0.02(-0.44%)
Dec 10, 2018
4.600
4.620
4.490
4.520
53,861
-0.11(-2.38%)
Dec 07, 2018
4.560
4.650
4.560
4.630
34,400
+0.04(+0.76%)
Dec 06, 2018
4.550
4.650
4.475
4.595
88,570
-0.03(-0.54%)
Dec 04, 2018
4.720
4.800
4.550
4.620
150,300
-0.10(-2.12%)
Dec 03, 2018
4.760
4.760
4.550
4.720
144,050
+0.00(+0.00%)
Nov 30, 2018
4.760
4.800
4.720
4.720
117,000
-0.08(-1.67%)
Nov 29, 2018
4.760
4.820
4.760
4.800
27,584
+0.00(+0.00%)
Nov 28, 2018
4.770
4.820
4.750
4.800
14,957
+0.02(+0.42%)
Nov 27, 2018
4.800
4.850
4.750
4.780
73,125
-0.09(-1.85%)
Nov 26, 2018
4.820
4.900
4.820
4.870
20,994
+0.07(+1.46%)
Nov 23, 2018
4.780
4.850
4.770
4.800
12,300
+0.00(+0.00%)
Nov 21, 2018
4.800
4.800
4.800
0
+0.00(+0.00%)
Nov 20, 2018
4.760
4.850
4.740
4.800
14,550
-0.03(-0.62%)
Nov 19, 2018
4.840
4.860
4.770
4.830
8,970
-0.05(-1.02%)
Nov 16, 2018
4.770
4.890
4.750
4.880
14,600
+0.04(+0.83%)
Nov 15, 2018
4.700
4.850
4.693
4.840
17,331
+0.11(+2.33%)
Nov 14, 2018
4.730
4.790
4.680
4.730
13,269
+0.04(+0.85%)
Nov 13, 2018
4.750
4.800
4.670
4.690
53,936
-0.04(-0.85%)
Nov 12, 2018
4.930
4.940
4.680
4.730
61,187
-0.12(-2.47%)
Nov 09, 2018
4.990
5.040
4.785
4.850
51,700
-0.15(-3.00%)
Nov 08, 2018
5.030
5.030
4.950
5.000
26,730
-0.09(-1.77%)
Nov 07, 2018
5.010
5.130
4.930
5.090
59,261
+0.09(+1.80%)
Nov 06, 2018
4.940
5.090
4.940
5.000
39,577
+0.04(+0.81%)
Nov 05, 2018
4.960
5.100
4.930
4.960
34,466
-0.05(-1.00%)
Nov 02, 2018
4.920
5.110
4.920
5.010
56,800
+0.10(+2.04%)
Nov 01, 2018
4.800
5.080
4.800
4.910
58,263
+0.11(+2.29%)
Oct 31, 2018
4.710
4.840
4.570
4.800
98,373
+0.10(+2.13%)
Oct 30, 2018
4.450
4.830
4.330
4.700
133,974
+0.44(+10.33%)
Oct 29, 2018
4.400
4.470
4.210
4.260
117,309
-0.12(-2.74%)
Oct 26, 2018
4.360
4.500
4.270
4.380
52,000
-0.04(-0.90%)
Oct 25, 2018
4.310
4.450
4.310
4.420
45,595
+0.13(+3.03%)
Oct 24, 2018
4.450
4.450
4.210
4.290
58,933
-0.16(-3.60%)
Oct 23, 2018
4.480
4.500
4.360
4.450
42,126
-0.04(-0.89%)
Oct 22, 2018
4.500
4.530
4.404
4.490
68,517
-0.01(-0.22%)
Oct 19, 2018
4.560
4.560
4.480
4.500
57,100
-0.02(-0.44%)
Oct 18, 2018
4.560
4.640
4.500
4.520
200,433
-0.08(-1.74%)
Oct 17, 2018
4.520
4.640
4.330
4.600
203,878
+0.05(+1.10%)
Oct 16, 2018
4.790
4.880
4.510
4.550
183,244
-0.25(-5.21%)
Oct 15, 2018
4.790
4.860
4.630
4.800
68,321
+0.05(+1.05%)
Oct 12, 2018
4.630
4.780
4.560
4.750
143,400
+0.23(+5.09%)
Oct 11, 2018
4.500
4.590
4.480
4.520
71,698
-0.04(-0.88%)
Oct 10, 2018
4.690
4.750
4.555
4.560
84,518
-0.16(-3.39%)
Oct 09, 2018
4.700
4.860
4.660
4.720
61,298
+0.01(+0.21%)
Oct 08, 2018
4.960
5.010
4.700
4.710
94,156
-0.29(-5.80%)
Oct 05, 2018
5.150
5.200
4.980
5.000
80,400
-0.13(-2.53%)
Oct 04, 2018
5.140
5.170
5.001
5.130
60,370
-0.03(-0.58%)
Oct 03, 2018
5.180
5.180
5.050
5.160
77,972
-0.04(-0.77%)
Oct 02, 2018
5.140
5.220
5.110
5.200
89,832
+0.03(+0.58%)
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
.