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
Francesca's Holdings
(NQ:
FRAN
)
N/A
UNCHANGED
Last Price
Updated:
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
0.6918
0.7200
0.6800
0.6917
856,839
+0.00(+0.25%)
Apr 29, 2019
0.6800
0.7100
0.6700
0.6900
399,873
+0.01(+1.80%)
Apr 26, 2019
0.6922
0.6970
0.6700
0.6778
447,400
-0.02(-3.17%)
Apr 25, 2019
0.6600
0.7500
0.6600
0.7000
2,153,289
+0.03(+4.68%)
Apr 24, 2019
0.7040
0.7050
0.6435
0.6687
1,003,735
-0.04(-5.01%)
Apr 23, 2019
0.6601
0.7285
0.6400
0.7040
1,159,864
+0.04(+5.85%)
Apr 22, 2019
0.8205
0.8250
0.6600
0.6651
2,581,136
-0.03(-4.40%)
Apr 18, 2019
0.7000
0.7079
0.6750
0.6957
881,600
-0.00(-0.57%)
Apr 17, 2019
0.7049
0.7200
0.6870
0.6997
293,635
+0.01(+1.00%)
Apr 16, 2019
0.6673
0.7500
0.6612
0.6928
1,012,419
+0.03(+5.00%)
Apr 15, 2019
0.6870
0.7000
0.6550
0.6598
262,270
-0.01(-1.98%)
Apr 12, 2019
0.6790
0.6814
0.6599
0.6731
273,900
+0.00(+0.46%)
Apr 11, 2019
0.6780
0.6890
0.6550
0.6700
271,562
-0.00(-0.18%)
Apr 10, 2019
0.6700
0.6999
0.6546
0.6712
904,688
-0.01(-0.78%)
Apr 09, 2019
0.6881
0.7150
0.6722
0.6765
703,141
-0.00(-0.51%)
Apr 08, 2019
0.7095
0.7149
0.6522
0.6800
377,915
-0.04(-5.58%)
Apr 05, 2019
0.6570
0.7399
0.6522
0.7202
916,800
+0.06(+9.07%)
Apr 04, 2019
0.6562
0.6750
0.6400
0.6603
453,883
-0.00(-0.60%)
Apr 03, 2019
0.6749
0.6890
0.6500
0.6643
421,501
-0.02(-2.25%)
Apr 02, 2019
0.6900
0.6900
0.6470
0.6796
383,325
+0.00(+0.27%)
Apr 01, 2019
0.6888
0.7000
0.6700
0.6778
330,897
+0.00(+0.21%)
Mar 29, 2019
0.6995
0.7189
0.6700
0.6764
415,100
-0.03(-4.04%)
Mar 28, 2019
0.7292
0.7296
0.6820
0.7049
183,368
-0.02(-2.08%)
Mar 27, 2019
0.6973
0.7400
0.6900
0.7199
452,388
+0.01(+1.39%)
Mar 26, 2019
0.7000
0.7100
0.6800
0.7100
460,744
+0.01(+1.79%)
Mar 25, 2019
0.6895
0.7136
0.6700
0.6975
592,671
+0.02(+2.38%)
Mar 22, 2019
0.6670
0.6889
0.6484
0.6813
739,200
+0.02(+2.61%)
Mar 21, 2019
0.7300
0.7300
0.6560
0.6640
1,140,881
-0.06(-8.62%)
Mar 20, 2019
0.7638
0.7889
0.7100
0.7266
689,861
-0.03(-4.38%)
Mar 19, 2019
0.7717
0.7900
0.7379
0.7599
383,992
-0.02(-2.11%)
Mar 18, 2019
0.8000
0.8300
0.7210
0.7763
997,576
-0.08(-9.56%)
Mar 15, 2019
0.7345
0.9700
0.7012
0.8584
2,308,500
+0.12(+16.87%)
Mar 14, 2019
0.7600
0.7900
0.6918
0.7345
869,596
-0.02(-3.10%)
Mar 13, 2019
0.7700
0.7996
0.7550
0.7580
277,365
-0.00(-0.26%)
Mar 12, 2019
0.7500
0.8000
0.7400
0.7600
434,871
+0.01(+1.33%)
Mar 11, 2019
0.7700
0.8000
0.7300
0.7500
663,793
-0.03(-4.43%)
Mar 08, 2019
0.8341
0.8381
0.7757
0.7848
1,201,900
-0.06(-6.57%)
Mar 07, 2019
0.8500
0.8700
0.8300
0.8400
524,063
-0.01(-1.52%)
Mar 06, 2019
0.8600
0.8884
0.8400
0.8530
401,582
-0.01(-1.41%)
Mar 05, 2019
0.8600
0.8780
0.8361
0.8652
301,390
+0.01(+0.60%)
Mar 04, 2019
0.8600
0.8700
0.8100
0.8600
816,733
-0.01(-1.15%)
Mar 01, 2019
0.8400
0.9000
0.8200
0.8700
2,005,500
+0.03(+3.89%)
Feb 28, 2019
0.8600
0.8724
0.8200
0.8374
605,733
-0.03(-3.86%)
Feb 27, 2019
0.8800
0.8970
0.8521
0.8710
293,338
-0.01(-1.29%)
Feb 26, 2019
0.8814
0.8998
0.8600
0.8824
300,404
+0.00(+0.27%)
Feb 25, 2019
0.9000
0.9000
0.8700
0.8800
190,415
+0.00(+0.23%)
Feb 22, 2019
0.8670
0.8900
0.8550
0.8780
283,800
+0.02(+2.09%)
Feb 21, 2019
0.8900
0.9100
0.8500
0.8600
327,424
-0.04(-4.12%)
Feb 20, 2019
0.9155
0.9289
0.8800
0.8970
482,254
-0.02(-2.50%)
Feb 19, 2019
0.9346
0.9898
0.9131
0.9200
544,457
+0.00(+0.00%)
Feb 15, 2019
0.9200
0.9500
0.8800
0.9200
457,700
+0.01(+0.87%)
Feb 14, 2019
0.9160
0.9180
0.8680
0.9121
350,712
+0.03(+3.88%)
Feb 13, 2019
0.9091
0.9446
0.8661
0.8780
284,387
-0.04(-4.04%)
Feb 12, 2019
0.8778
0.9496
0.8500
0.9150
705,126
+0.04(+4.86%)
Feb 11, 2019
0.8500
0.8988
0.8200
0.8726
497,029
+0.01(+1.47%)
Feb 08, 2019
0.8800
0.9300
0.8600
0.8600
467,300
-0.04(-4.44%)
Feb 07, 2019
0.9200
0.9300
0.8500
0.9000
987,852
-0.04(-4.07%)
Feb 06, 2019
1.010
1.010
0.8701
0.9382
1,430,297
-0.05(-5.23%)
Feb 05, 2019
0.8700
1.030
0.8300
0.9900
3,971,414
+0.16(+19.28%)
Feb 04, 2019
0.8585
0.8600
0.8050
0.8300
2,578,032
-0.01(-1.31%)
Feb 01, 2019
0.8680
0.8750
0.8220
0.8410
712,100
-0.04(-4.78%)
Jan 31, 2019
0.9100
0.9400
0.8100
0.8832
3,793,290
+0.06(+7.71%)
Jan 30, 2019
0.8400
0.8400
0.7800
0.8200
813,754
-0.02(-2.94%)
Jan 29, 2019
0.8523
0.8523
0.8300
0.8448
590,446
-0.01(-0.61%)
Jan 28, 2019
0.7900
0.8700
0.7600
0.8500
1,534,558
+0.06(+7.59%)
Jan 25, 2019
0.7600
0.7940
0.7350
0.7900
1,262,100
+0.03(+3.95%)
Jan 24, 2019
0.7800
0.8000
0.7300
0.7600
812,116
-0.02(-2.56%)
Jan 23, 2019
0.7100
0.8200
0.7000
0.7800
1,491,834
+0.08(+11.43%)
Jan 22, 2019
0.7300
0.7400
0.6900
0.7000
2,644,380
-0.03(-4.50%)
Jan 18, 2019
0.7380
0.7740
0.7150
0.7330
1,521,600
-0.01(-0.88%)
Jan 17, 2019
0.7960
0.7960
0.7288
0.7395
1,388,001
-0.04(-4.95%)
Jan 16, 2019
0.8200
0.8582
0.7712
0.7780
1,335,628
-0.03(-3.95%)
Jan 15, 2019
0.8600
0.8900
0.8000
0.8100
1,069,696
-0.03(-3.59%)
Jan 14, 2019
0.9138
0.9491
0.8300
0.8402
1,999,892
-0.09(-10.14%)
Jan 11, 2019
0.7600
0.9800
0.7600
0.9350
5,196,300
+0.16(+20.80%)
Jan 10, 2019
0.8043
0.8199
0.7400
0.7740
1,364,437
-0.05(-5.66%)
Jan 09, 2019
0.8700
0.9200
0.7680
0.8204
3,702,643
+0.01(+1.28%)
Jan 08, 2019
0.7700
0.8500
0.7500
0.8100
2,377,127
+0.06(+8.00%)
Jan 07, 2019
0.7500
0.7600
0.6400
0.7500
3,285,330
+0.02(+2.74%)
Jan 04, 2019
0.8000
0.8000
0.6900
0.7300
3,408,800
-0.03(-4.51%)
Jan 03, 2019
0.8000
0.8078
0.7633
0.7645
3,543,163
+0.00(+0.59%)
Jan 02, 2019
0.9400
1.120
0.7600
0.7600
9,189,559
-0.21(-21.65%)
Dec 31, 2018
0.8500
1.000
0.8200
0.9700
3,022,400
+0.14(+17.01%)
Dec 28, 2018
0.8200
0.8500
0.8150
0.8290
747,700
+0.01(+1.10%)
Dec 27, 2018
0.8300
0.8300
0.7800
0.8200
861,072
-0.01(-1.38%)
Dec 26, 2018
0.8064
0.8561
0.7600
0.8315
923,420
+0.03(+3.94%)
Dec 24, 2018
0.8300
0.8500
0.7700
0.8000
1,327,600
-0.05(-6.10%)
Dec 21, 2018
0.8300
0.8750
0.8020
0.8520
3,736,700
-0.04(-4.76%)
Dec 20, 2018
0.7500
0.9484
0.7213
0.8946
5,068,259
+0.18(+25.08%)
Dec 19, 2018
0.9000
0.9499
0.6935
0.7152
7,843,930
-0.17(-19.59%)
Dec 18, 2018
0.9749
1.020
0.8750
0.8894
3,258,318
-0.09(-9.24%)
Dec 17, 2018
1.020
1.040
0.9500
0.9800
2,884,867
-0.06(-5.77%)
Dec 14, 2018
1.250
1.260
1.020
1.040
4,741,200
-0.20(-16.13%)
Dec 13, 2018
1.470
1.470
1.230
1.240
2,020,010
-0.23(-15.65%)
Dec 12, 2018
1.510
1.510
1.430
1.470
758,690
-0.03(-2.00%)
Dec 11, 2018
1.500
1.650
1.490
1.500
1,897,727
-0.30(-16.67%)
Dec 10, 2018
1.890
1.910
1.780
1.800
1,409,402
-0.09(-4.76%)
Dec 07, 2018
1.930
2.000
1.890
1.890
966,700
-0.04(-2.07%)
Dec 06, 2018
1.970
1.970
1.890
1.930
1,023,794
-0.05(-2.53%)
Dec 04, 2018
1.960
2.010
1.900
1.980
984,800
+0.02(+1.02%)
Dec 03, 2018
2.010
2.045
1.930
1.960
1,597,142
-0.03(-1.51%)
Nov 30, 2018
2.010
2.025
1.980
1.990
1,122,600
-0.01(-0.50%)
Nov 29, 2018
2.020
2.020
1.940
2.000
1,082,528
-0.01(-0.50%)
Nov 28, 2018
1.950
2.030
1.890
2.010
2,417,759
+0.02(+1.01%)
Nov 27, 2018
2.080
2.100
1.730
1.990
6,773,316
-0.32(-13.85%)
Nov 26, 2018
2.320
2.400
2.290
2.310
1,067,954
+0.00(+0.00%)
Nov 23, 2018
2.420
2.440
2.290
2.310
302,100
-0.12(-4.94%)
Nov 21, 2018
2.430
2.430
2.430
0
+0.07(+2.97%)
Nov 20, 2018
2.350
2.475
2.210
2.360
1,213,998
-0.06(-2.48%)
Nov 19, 2018
2.560
2.560
2.330
2.420
1,172,067
-0.14(-5.47%)
Nov 16, 2018
2.570
2.570
2.380
2.560
1,952,300
-0.04(-1.54%)
Nov 15, 2018
2.510
2.660
2.400
2.600
752,140
+0.06(+2.16%)
Nov 14, 2018
2.690
2.820
2.530
2.545
731,299
-0.15(-5.39%)
Nov 13, 2018
2.960
2.960
2.650
2.690
717,652
-0.26(-8.81%)
Nov 12, 2018
2.940
2.990
2.820
2.950
674,057
-0.01(-0.34%)
Nov 09, 2018
3.110
3.110
2.950
2.960
871,900
-0.15(-4.82%)
Nov 08, 2018
3.090
3.220
3.010
3.110
598,415
+0.00(+0.00%)
Nov 07, 2018
3.020
3.120
2.960
3.110
1,112,306
+0.11(+3.67%)
Nov 06, 2018
2.970
3.130
2.960
3.000
641,331
+0.03(+1.01%)
Nov 05, 2018
2.970
3.000
2.800
2.970
695,280
+0.03(+1.02%)
Nov 02, 2018
3.080
3.130
2.905
2.940
813,000
-0.15(-4.85%)
Nov 01, 2018
3.040
3.130
2.940
3.090
733,253
+0.05(+1.64%)
Oct 31, 2018
3.050
3.060
2.860
3.040
888,921
-0.01(-0.33%)
Oct 30, 2018
2.930
3.070
2.860
3.050
811,475
+0.11(+3.74%)
Oct 29, 2018
3.000
3.070
2.920
2.940
569,926
-0.03(-1.01%)
Oct 26, 2018
3.110
3.160
2.910
2.970
760,900
-0.18(-5.71%)
Oct 25, 2018
3.140
3.260
3.010
3.150
1,188,588
+0.01(+0.32%)
Oct 24, 2018
2.960
3.180
2.960
3.140
1,352,062
+0.17(+5.72%)
Oct 23, 2018
2.940
3.020
2.880
2.970
1,847,257
-0.00(-0.17%)
Oct 22, 2018
2.830
3.020
2.830
2.975
1,174,822
+0.18(+6.25%)
Oct 19, 2018
3.120
3.120
2.790
2.800
1,557,000
-0.32(-10.26%)
Oct 18, 2018
3.160
3.200
3.060
3.120
848,240
-0.05(-1.58%)
Oct 17, 2018
3.320
3.337
3.110
3.170
1,112,269
-0.17(-5.09%)
Oct 16, 2018
3.370
3.400
3.240
3.340
1,012,016
+0.01(+0.30%)
Oct 15, 2018
3.300
3.380
3.220
3.330
589,518
+0.04(+1.22%)
Oct 12, 2018
3.370
3.400
3.260
3.290
731,900
-0.04(-1.20%)
Oct 11, 2018
3.340
3.420
3.230
3.330
878,284
-0.04(-1.19%)
Oct 10, 2018
3.470
3.530
3.360
3.370
617,539
-0.10(-2.88%)
Oct 09, 2018
3.550
3.610
3.460
3.470
566,502
-0.07(-1.98%)
Oct 08, 2018
3.620
3.690
3.430
3.540
648,623
-0.11(-3.01%)
Oct 05, 2018
3.690
3.710
3.560
3.650
700,500
-0.06(-1.62%)
Oct 04, 2018
3.640
3.730
3.520
3.710
910,829
+0.04(+1.09%)
Oct 03, 2018
3.470
3.700
3.382
3.670
1,062,361
+0.22(+6.38%)
Oct 02, 2018
3.690
3.710
3.370
3.450
1,511,559
-0.22(-5.99%)
Oct 01, 2018
3.730
3.760
3.660
3.670
1,356,921
-0.04(-1.08%)
Sep 28, 2018
3.870
3.920
3.680
3.710
1,129,200
-0.19(-4.87%)
Sep 27, 2018
3.910
3.960
3.790
3.900
707,561
-0.01(-0.26%)
Sep 26, 2018
4.000
4.110
3.900
3.910
1,006,046
+0.03(+0.77%)
Sep 25, 2018
3.950
3.950
3.750
3.880
1,250,487
-0.05(-1.27%)
Sep 24, 2018
3.840
3.980
3.820
3.930
856,537
+0.07(+1.81%)
Sep 21, 2018
3.990
3.990
3.710
3.860
1,663,600
-0.11(-2.77%)
Sep 20, 2018
3.990
4.050
3.920
3.970
829,930
+0.01(+0.25%)
Sep 19, 2018
4.040
4.200
3.930
3.960
1,184,785
-0.09(-2.22%)
Sep 18, 2018
4.270
4.360
3.990
4.050
1,944,005
-0.20(-4.71%)
Sep 17, 2018
4.150
4.410
4.100
4.250
2,460,466
+0.19(+4.68%)
Sep 14, 2018
3.850
4.160
3.740
4.060
2,295,400
+0.26(+6.84%)
Sep 13, 2018
3.750
3.980
3.680
3.800
3,373,580
+0.09(+2.43%)
Sep 12, 2018
3.850
3.900
3.530
3.710
3,756,788
-0.15(-3.89%)
Sep 11, 2018
4.090
4.250
3.800
3.860
10,278,328
-2.03(-34.47%)
Sep 10, 2018
6.110
6.220
5.810
5.890
1,506,240
-0.18(-2.97%)
Sep 07, 2018
6.180
6.290
5.990
6.070
799,700
-0.08(-1.30%)
Sep 06, 2018
6.430
6.500
6.110
6.150
587,063
-0.28(-4.35%)
Sep 05, 2018
6.280
6.510
6.200
6.430
958,209
+0.13(+2.06%)
Sep 04, 2018
6.270
6.335
6.100
6.300
1,272,786
+0.02(+0.32%)
Aug 31, 2018
6.280
6.280
6.280
0
-0.13(-2.03%)
Aug 30, 2018
6.410
6.560
6.320
6.410
752,237
+0.01(+0.16%)
Aug 29, 2018
6.580
6.580
6.300
6.400
856,407
-0.19(-2.88%)
Aug 28, 2018
6.650
7.160
6.570
6.590
1,219,351
-0.04(-0.60%)
Aug 27, 2018
6.890
6.890
6.550
6.630
1,139,131
-0.27(-3.91%)
Aug 24, 2018
7.180
7.180
6.765
6.900
769,900
-0.27(-3.77%)
Aug 23, 2018
7.300
7.300
6.930
7.170
1,066,273
-0.11(-1.51%)
Aug 22, 2018
7.200
7.505
7.130
7.280
892,462
+0.13(+1.82%)
Aug 21, 2018
7.260
7.380
7.125
7.150
1,125,973
-0.12(-1.65%)
Aug 20, 2018
7.220
7.390
7.030
7.270
1,093,650
+0.04(+0.55%)
Aug 17, 2018
7.310
7.350
7.175
7.230
709,800
-0.09(-1.23%)
Aug 16, 2018
7.540
7.610
7.310
7.320
685,355
-0.17(-2.27%)
Aug 15, 2018
7.800
7.840
7.455
7.490
635,679
-0.30(-3.85%)
Aug 14, 2018
7.640
7.830
7.540
7.790
563,899
+0.20(+2.64%)
Aug 13, 2018
7.590
7.660
7.460
7.590
515,150
+0.02(+0.26%)
Aug 10, 2018
7.490
7.620
7.425
7.570
498,800
-0.02(-0.26%)
Aug 09, 2018
7.380
7.670
7.330
7.590
537,943
+0.23(+3.12%)
Aug 08, 2018
7.410
7.490
7.230
7.360
549,428
-0.05(-0.67%)
Aug 07, 2018
7.690
7.690
7.345
7.410
801,813
-0.24(-3.14%)
Aug 06, 2018
7.790
7.850
7.550
7.650
783,106
-0.12(-1.54%)
Aug 03, 2018
7.950
8.040
7.500
7.770
1,071,600
-0.14(-1.77%)
Aug 02, 2018
7.820
8.010
7.660
7.910
520,880
+0.08(+1.02%)
Aug 01, 2018
8.100
8.100
7.740
7.830
708,337
-0.31(-3.81%)
Jul 31, 2018
8.030
8.270
7.950
8.140
698,030
+0.14(+1.75%)
Jul 30, 2018
7.800
8.190
7.710
8.000
599,662
+0.19(+2.43%)
Jul 27, 2018
7.970
8.130
7.680
7.810
494,700
-0.17(-2.13%)
Jul 26, 2018
7.830
8.180
7.830
7.980
482,308
+0.15(+1.92%)
Jul 25, 2018
7.580
7.885
7.580
7.830
670,815
+0.23(+3.03%)
Jul 24, 2018
7.960
8.075
7.510
7.600
613,956
-0.36(-4.52%)
Jul 23, 2018
7.710
8.020
7.680
7.960
844,023
+0.21(+2.71%)
Jul 20, 2018
7.790
7.840
7.580
7.750
626,816
-0.08(-1.02%)
Jul 19, 2018
7.630
7.880
7.550
7.830
603,888
+0.19(+2.49%)
Jul 18, 2018
7.450
7.650
7.450
7.640
576,123
+0.16(+2.14%)
Jul 17, 2018
7.430
7.560
7.340
7.480
601,344
+0.01(+0.13%)
Jul 16, 2018
7.610
7.730
7.325
7.470
516,709
-0.14(-1.84%)
Jul 13, 2018
7.360
7.710
7.200
7.610
675,203
+0.28(+3.82%)
Jul 12, 2018
7.450
7.530
7.130
7.330
1,315,730
-0.13(-1.74%)
Jul 11, 2018
7.700
7.770
7.360
7.460
859,182
-0.27(-3.49%)
Jul 10, 2018
7.930
7.950
7.600
7.730
1,284,573
-0.20(-2.52%)
Jul 09, 2018
8.220
8.390
7.860
7.930
716,314
-0.32(-3.88%)
Jul 06, 2018
8.180
8.480
8.180
8.250
1,404,387
+0.10(+1.23%)
Jul 05, 2018
7.970
8.160
7.530
8.150
2,847,719
+0.23(+2.90%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.45(+6.02%)
Jul 02, 2018
7.540
7.600
7.280
7.470
839,323
-0.08(-1.06%)
Jun 29, 2018
7.650
7.850
7.490
7.550
963,943
-0.04(-0.53%)
Jun 28, 2018
7.610
7.730
7.430
7.590
871,627
-0.01(-0.13%)
Jun 27, 2018
7.700
7.810
7.570
7.600
753,207
-0.06(-0.78%)
Jun 26, 2018
7.570
7.700
7.395
7.660
1,190,320
+0.06(+0.79%)
Jun 25, 2018
8.080
8.080
7.480
7.600
1,092,915
-0.48(-5.94%)
Jun 22, 2018
7.770
8.090
7.745
8.080
2,741,386
+0.36(+4.66%)
Jun 21, 2018
7.440
7.819
7.380
7.720
1,330,736
+0.31(+4.18%)
Jun 20, 2018
7.460
7.700
7.330
7.410
1,724,763
-0.02(-0.27%)
Jun 19, 2018
6.800
7.440
6.760
7.430
2,727,725
+0.56(+8.15%)
Jun 18, 2018
6.770
7.085
6.690
6.870
2,433,717
+0.76(+12.44%)
Jun 15, 2018
6.160
6.040
6.110
1,400,670
-0.05(-0.81%)
Jun 14, 2018
6.150
6.300
6.080
6.160
1,249,173
-0.01(-0.16%)
Jun 13, 2018
6.550
6.619
6.030
6.170
1,701,305
-0.38(-5.80%)
Jun 12, 2018
6.490
6.630
6.360
6.550
1,571,660
+0.05(+0.77%)
Jun 11, 2018
6.500
6.650
6.360
6.500
1,661,555
-0.01(-0.15%)
Jun 08, 2018
6.200
6.600
6.200
6.510
1,473,657
+0.38(+6.20%)
Jun 07, 2018
6.300
6.450
6.135
6.130
1,090,422
-0.17(-2.70%)
Jun 06, 2018
6.600
6.630
6.250
6.300
1,292,764
-0.29(-4.40%)
Jun 05, 2018
5.380
6.690
5.350
6.590
3,518,072
+0.50(+8.21%)
Jun 04, 2018
5.970
6.100
5.920
6.090
1,225,702
+0.14(+2.35%)
Jun 01, 2018
5.950
6.050
5.830
5.950
824,352
+0.04(+0.68%)
May 31, 2018
5.850
5.975
5.820
5.910
451,338
+0.07(+1.20%)
May 30, 2018
5.840
5.860
5.720
5.840
426,661
+0.03(+0.52%)
May 29, 2018
5.620
5.830
5.610
5.810
672,528
+0.17(+3.01%)
May 25, 2018
5.640
5.640
5.640
0
-0.01(-0.18%)
May 24, 2018
5.730
5.780
5.550
5.650
1,050,906
-0.08(-1.40%)
May 23, 2018
5.700
5.830
5.630
5.730
329,836
+0.01(+0.17%)
May 22, 2018
5.780
5.870
5.700
5.720
318,528
-0.04(-0.69%)
May 21, 2018
5.720
5.835
5.700
5.760
474,046
+0.03(+0.52%)
May 18, 2018
5.870
5.910
5.720
5.730
460,201
-0.13(-2.22%)
May 17, 2018
5.970
6.050
5.840
5.860
1,155,654
-0.10(-1.68%)
May 16, 2018
5.650
5.970
5.645
5.960
628,841
+0.35(+6.24%)
May 15, 2018
5.620
5.700
5.550
5.610
376,698
-0.01(-0.18%)
May 14, 2018
5.530
5.740
5.530
5.620
435,988
+0.07(+1.26%)
May 11, 2018
5.290
5.580
5.240
5.550
677,426
+0.25(+4.72%)
May 10, 2018
5.260
5.390
5.180
5.300
400,166
+0.05(+0.95%)
May 09, 2018
5.160
5.310
5.110
5.250
692,025
+0.09(+1.74%)
May 08, 2018
4.800
5.170
4.800
5.160
727,213
+0.29(+5.95%)
May 07, 2018
4.910
4.910
4.780
4.870
364,546
-0.01(-0.20%)
May 04, 2018
4.760
4.930
4.690
4.880
406,493
+0.13(+2.74%)
May 03, 2018
4.890
4.890
4.720
4.750
492,798
-0.15(-3.06%)
May 02, 2018
4.920
4.980
4.820
4.900
431,513
-0.03(-0.61%)
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
.