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
Cloudera Inc
(NY:
CLDR
)
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, 2020
8.240
8.610
8.084
8.280
2,652,663
-0.06(-0.72%)
Apr 29, 2020
8.200
8.480
8.050
8.340
3,940,755
+0.36(+4.51%)
Apr 28, 2020
7.950
8.090
7.560
7.980
4,069,383
+0.18(+2.31%)
Apr 27, 2020
7.920
7.990
7.720
7.800
2,617,712
-0.03(-0.38%)
Apr 24, 2020
7.760
7.900
7.680
7.830
1,446,400
+0.11(+1.42%)
Apr 23, 2020
7.760
7.950
7.690
7.720
1,559,203
-0.01(-0.13%)
Apr 22, 2020
7.600
7.830
7.510
7.730
2,581,934
+0.33(+4.46%)
Apr 21, 2020
7.550
7.620
7.240
7.400
2,954,974
-0.39(-5.01%)
Apr 20, 2020
7.630
7.870
7.610
7.790
2,667,274
+0.08(+1.04%)
Apr 17, 2020
7.650
7.881
7.580
7.710
3,518,700
+0.26(+3.49%)
Apr 16, 2020
7.670
7.700
7.190
7.450
3,732,577
-0.15(-1.97%)
Apr 15, 2020
7.570
7.700
7.360
7.600
4,927,549
-0.21(-2.69%)
Apr 14, 2020
8.220
8.230
7.800
7.810
7,149,608
-0.18(-2.25%)
Apr 13, 2020
8.400
8.550
7.875
7.990
7,070,636
-0.35(-4.20%)
Apr 09, 2020
8.480
8.805
8.220
8.340
4,150,100
-0.04(-0.48%)
Apr 08, 2020
8.140
8.430
7.990
8.380
3,383,508
+0.52(+6.62%)
Apr 07, 2020
8.200
8.390
7.850
7.860
3,283,572
-0.06(-0.76%)
Apr 06, 2020
7.610
7.980
7.520
7.920
3,246,738
+0.57(+7.76%)
Apr 03, 2020
7.670
7.790
7.250
7.350
2,857,100
-0.32(-4.17%)
Apr 02, 2020
7.430
7.830
7.360
7.670
3,725,065
+0.15(+1.99%)
Apr 01, 2020
7.420
7.910
7.280
7.520
3,262,031
-0.35(-4.45%)
Mar 31, 2020
8.000
8.320
7.780
7.870
4,670,230
-0.19(-2.36%)
Mar 30, 2020
7.780
8.300
7.700
8.060
4,595,072
+0.25(+3.20%)
Mar 27, 2020
7.720
8.120
7.460
7.810
4,269,300
-0.35(-4.29%)
Mar 26, 2020
8.040
8.560
8.020
8.160
5,768,574
+0.20(+2.51%)
Mar 25, 2020
7.430
8.200
7.210
7.960
7,038,720
+0.53(+7.13%)
Mar 24, 2020
7.250
7.610
7.130
7.430
9,160,430
+0.62(+9.10%)
Mar 23, 2020
6.940
6.970
6.310
6.810
5,998,684
-0.14(-2.01%)
Mar 20, 2020
7.050
7.440
6.730
6.950
10,028,400
+0.17(+2.51%)
Mar 19, 2020
5.510
7.110
5.400
6.780
11,079,909
+1.48(+27.92%)
Mar 18, 2020
6.260
6.390
4.760
5.300
10,792,990
-1.34(-20.18%)
Mar 17, 2020
6.790
6.980
6.270
6.640
8,431,941
-0.03(-0.45%)
Mar 16, 2020
6.500
7.250
6.500
6.670
10,133,036
-0.80(-10.71%)
Mar 13, 2020
7.550
7.600
6.820
7.470
8,644,500
+0.39(+5.51%)
Mar 12, 2020
7.250
7.700
6.920
7.080
7,338,219
-0.81(-10.27%)
Mar 11, 2020
8.280
8.720
7.780
7.890
17,027,758
+0.04(+0.51%)
Mar 10, 2020
7.730
7.900
7.130
7.850
10,693,833
+0.57(+7.83%)
Mar 09, 2020
7.050
7.780
6.910
7.280
4,419,401
-0.81(-10.01%)
Mar 06, 2020
8.280
8.480
7.860
8.090
4,838,500
-0.50(-5.82%)
Mar 05, 2020
8.750
8.870
8.410
8.590
4,345,941
-0.40(-4.45%)
Mar 04, 2020
9.010
9.060
8.780
8.990
3,124,360
+0.21(+2.39%)
Mar 03, 2020
9.110
9.390
8.570
8.780
3,803,671
-0.32(-3.52%)
Mar 02, 2020
8.960
9.110
8.700
9.100
4,826,277
+0.20(+2.25%)
Feb 28, 2020
8.510
8.995
8.460
8.900
7,478,200
-0.01(-0.11%)
Feb 27, 2020
9.060
9.310
8.610
8.910
9,101,406
-0.56(-5.91%)
Feb 26, 2020
9.770
10.02
9.470
9.470
4,617,002
-0.32(-3.27%)
Feb 25, 2020
10.28
10.43
9.640
9.790
5,010,461
-0.41(-4.02%)
Feb 24, 2020
10.27
10.49
10.02
10.20
4,262,252
-0.65(-5.99%)
Feb 21, 2020
11.05
11.12
10.77
10.85
3,057,500
-0.21(-1.90%)
Feb 20, 2020
11.03
11.11
10.72
11.06
2,921,557
+0.00(+0.00%)
Feb 19, 2020
10.85
11.11
10.85
11.06
2,176,109
+0.29(+2.69%)
Feb 18, 2020
10.84
10.94
10.76
10.77
2,031,911
-0.16(-1.46%)
Feb 14, 2020
10.94
11.07
10.84
10.93
3,233,500
+0.02(+0.18%)
Feb 13, 2020
10.82
11.02
10.77
10.91
2,849,114
-0.04(-0.37%)
Feb 12, 2020
10.65
10.97
10.50
10.95
4,015,800
+0.34(+3.20%)
Feb 11, 2020
10.58
10.74
10.51
10.61
3,345,975
+0.10(+0.95%)
Feb 10, 2020
10.60
10.70
10.47
10.51
2,361,937
-0.14(-1.31%)
Feb 07, 2020
10.75
10.76
10.54
10.65
1,580,800
-0.11(-1.02%)
Feb 06, 2020
10.65
10.95
10.64
10.76
2,926,276
+0.17(+1.61%)
Feb 05, 2020
10.75
10.84
10.41
10.59
2,186,634
-0.02(-0.19%)
Feb 04, 2020
10.74
10.88
10.57
10.61
3,795,935
+0.07(+0.66%)
Feb 03, 2020
10.36
10.61
10.27
10.54
3,490,497
+0.25(+2.43%)
Jan 31, 2020
10.68
10.70
10.05
10.29
6,076,200
-0.44(-4.10%)
Jan 30, 2020
10.89
11.00
10.58
10.73
3,605,830
-0.29(-2.63%)
Jan 29, 2020
11.24
11.35
10.98
11.02
2,252,768
-0.18(-1.61%)
Jan 28, 2020
11.14
11.23
11.02
11.20
2,063,182
+0.17(+1.54%)
Jan 27, 2020
10.94
11.20
10.85
11.03
2,577,435
-0.35(-3.08%)
Jan 24, 2020
11.55
11.61
11.25
11.38
3,233,400
-0.06(-0.52%)
Jan 23, 2020
11.38
11.50
11.22
11.44
3,516,777
+0.03(+0.26%)
Jan 22, 2020
11.34
11.57
11.30
11.41
2,342,669
+0.10(+0.88%)
Jan 21, 2020
11.48
11.57
11.28
11.31
4,408,694
-0.25(-2.16%)
Jan 17, 2020
11.71
11.75
11.48
11.56
3,192,800
-0.07(-0.60%)
Jan 16, 2020
11.61
11.76
11.46
11.63
3,507,448
+0.11(+0.95%)
Jan 15, 2020
11.57
11.78
11.43
11.52
4,917,714
-0.06(-0.52%)
Jan 14, 2020
11.97
12.08
11.03
11.58
12,512,161
-0.16(-1.36%)
Jan 13, 2020
11.77
11.90
11.70
11.74
4,340,500
-0.07(-0.59%)
Jan 10, 2020
11.99
11.99
11.66
11.81
3,613,200
-0.12(-1.01%)
Jan 09, 2020
12.10
12.22
11.81
11.93
4,120,871
-0.07(-0.58%)
Jan 08, 2020
11.55
12.17
11.52
12.00
6,029,877
+0.48(+4.17%)
Jan 07, 2020
11.66
11.86
11.50
11.52
3,662,310
+0.02(+0.17%)
Jan 06, 2020
11.13
11.55
10.90
11.50
3,458,177
+0.19(+1.68%)
Jan 03, 2020
11.40
11.52
11.27
11.31
3,578,600
-0.29(-2.50%)
Jan 02, 2020
11.73
11.79
11.51
11.60
3,340,101
-0.03(-0.26%)
Dec 31, 2019
11.44
11.75
11.37
11.63
3,020,000
+0.19(+1.66%)
Dec 30, 2019
11.79
11.81
11.36
11.44
3,245,769
-0.33(-2.80%)
Dec 27, 2019
11.99
11.99
11.61
11.77
5,573,000
-0.20(-1.67%)
Dec 26, 2019
11.94
12.03
11.90
11.97
2,975,436
+0.07(+0.59%)
Dec 24, 2019
11.89
11.99
11.78
11.90
1,684,800
+0.01(+0.08%)
Dec 23, 2019
11.27
12.00
11.22
11.89
7,039,998
+0.52(+4.57%)
Dec 20, 2019
11.26
11.39
11.11
11.37
7,101,700
+0.16(+1.43%)
Dec 19, 2019
11.23
11.33
11.05
11.21
6,137,691
-0.03(-0.27%)
Dec 18, 2019
11.15
11.34
11.08
11.24
6,237,943
+0.08(+0.72%)
Dec 17, 2019
11.24
11.27
11.10
11.16
4,541,823
-0.11(-0.98%)
Dec 16, 2019
11.05
11.31
11.00
11.27
6,240,796
+0.23(+2.08%)
Dec 13, 2019
11.00
11.23
10.98
11.04
4,728,000
+0.08(+0.73%)
Dec 12, 2019
10.85
10.98
10.72
10.96
3,644,381
+0.09(+0.83%)
Dec 11, 2019
11.04
11.10
10.73
10.87
4,775,365
-0.19(-1.72%)
Dec 10, 2019
11.14
11.44
11.01
11.06
8,323,598
-0.25(-2.21%)
Dec 09, 2019
10.85
11.45
10.81
11.31
10,134,605
+0.43(+3.95%)
Dec 06, 2019
10.67
11.21
10.58
10.88
21,085,600
+0.87(+8.69%)
Dec 05, 2019
9.880
10.07
9.850
10.01
6,528,476
+0.16(+1.62%)
Dec 04, 2019
10.11
10.14
9.630
9.850
5,926,224
-0.13(-1.30%)
Dec 03, 2019
9.570
10.00
9.420
9.980
6,102,051
+0.20(+2.04%)
Dec 02, 2019
9.920
9.950
9.520
9.780
6,098,776
-0.10(-1.01%)
Nov 29, 2019
9.910
9.930
9.670
9.880
2,621,400
-0.07(-0.70%)
Nov 27, 2019
9.800
9.960
9.765
9.950
4,083,700
+0.19(+1.95%)
Nov 26, 2019
9.610
9.860
9.570
9.760
4,736,006
+0.16(+1.67%)
Nov 25, 2019
9.440
9.720
9.340
9.600
4,175,385
+0.16(+1.69%)
Nov 22, 2019
9.240
9.450
9.190
9.440
3,899,400
+0.29(+3.17%)
Nov 21, 2019
9.440
9.500
9.110
9.150
5,116,102
-0.24(-2.56%)
Nov 20, 2019
8.860
9.500
8.790
9.390
7,092,198
+0.46(+5.15%)
Nov 19, 2019
8.870
8.970
8.700
8.930
3,394,887
+0.06(+0.68%)
Nov 18, 2019
8.750
8.880
8.630
8.870
3,226,175
+0.11(+1.26%)
Nov 15, 2019
8.620
8.880
8.560
8.760
4,415,700
+0.22(+2.58%)
Nov 14, 2019
8.450
8.540
8.370
8.540
3,056,110
+0.06(+0.71%)
Nov 13, 2019
8.610
8.640
8.420
8.480
2,679,956
-0.19(-2.19%)
Nov 12, 2019
8.730
8.890
8.650
8.670
2,680,475
-0.07(-0.80%)
Nov 11, 2019
8.700
8.780
8.570
8.740
1,819,905
-0.01(-0.11%)
Nov 08, 2019
8.620
8.805
8.500
8.750
2,228,900
+0.09(+1.04%)
Nov 07, 2019
8.790
8.850
8.630
8.660
2,262,273
-0.06(-0.69%)
Nov 06, 2019
8.900
8.900
8.600
8.720
2,846,569
-0.19(-2.13%)
Nov 05, 2019
9.010
9.040
8.830
8.910
2,972,655
-0.09(-1.00%)
Nov 04, 2019
8.770
9.030
8.680
9.000
5,058,855
+0.36(+4.17%)
Nov 01, 2019
8.560
8.705
8.430
8.640
3,275,900
+0.16(+1.89%)
Oct 31, 2019
8.670
8.680
8.320
8.480
3,258,296
-0.19(-2.19%)
Oct 30, 2019
8.740
8.805
8.610
8.670
1,972,096
-0.09(-1.03%)
Oct 29, 2019
8.800
8.910
8.560
8.760
2,917,423
-0.08(-0.90%)
Oct 28, 2019
8.970
9.050
8.790
8.840
3,578,067
-0.05(-0.56%)
Oct 25, 2019
8.880
8.950
8.790
8.890
2,524,200
-0.02(-0.22%)
Oct 24, 2019
8.890
9.010
8.810
8.910
2,286,651
+0.06(+0.68%)
Oct 23, 2019
8.900
9.070
8.800
8.850
2,611,203
-0.04(-0.45%)
Oct 22, 2019
8.970
9.080
8.860
8.890
2,687,721
-0.07(-0.78%)
Oct 21, 2019
8.760
9.030
8.650
8.960
3,212,882
+0.29(+3.34%)
Oct 18, 2019
8.890
8.980
8.510
8.670
3,491,900
-0.28(-3.13%)
Oct 17, 2019
8.950
9.000
8.770
8.950
3,399,396
+0.02(+0.22%)
Oct 16, 2019
8.800
8.970
8.640
8.930
3,682,556
+0.12(+1.36%)
Oct 15, 2019
8.580
8.910
8.570
8.810
3,609,412
+0.23(+2.68%)
Oct 14, 2019
8.480
8.590
8.370
8.580
1,898,569
+0.08(+0.94%)
Oct 11, 2019
8.500
8.745
8.490
8.500
4,145,300
+0.14(+1.67%)
Oct 10, 2019
8.550
8.680
8.320
8.360
4,144,110
-0.20(-2.34%)
Oct 09, 2019
8.660
8.720
8.520
8.560
3,245,575
+0.01(+0.12%)
Oct 08, 2019
8.600
8.790
8.470
8.550
3,460,357
-0.19(-2.17%)
Oct 07, 2019
8.560
8.820
8.510
8.740
3,759,481
+0.15(+1.75%)
Oct 04, 2019
8.420
8.620
8.290
8.590
3,437,700
+0.24(+2.87%)
Oct 03, 2019
8.080
8.370
7.830
8.350
5,402,082
+0.20(+2.45%)
Oct 02, 2019
8.680
8.680
8.020
8.150
8,482,384
-0.59(-6.75%)
Oct 01, 2019
8.900
8.980
8.730
8.740
3,544,763
-0.12(-1.35%)
Sep 30, 2019
8.810
8.920
8.510
8.860
3,541,891
+0.07(+0.80%)
Sep 27, 2019
8.950
9.120
8.720
8.790
10,586,000
-0.17(-1.90%)
Sep 26, 2019
9.040
9.120
8.890
8.960
3,212,103
-0.13(-1.43%)
Sep 25, 2019
9.030
9.130
8.810
9.090
4,436,537
+0.09(+1.00%)
Sep 24, 2019
9.110
9.330
8.850
9.000
6,179,431
-0.05(-0.55%)
Sep 23, 2019
8.960
9.050
8.780
9.050
4,674,888
+0.04(+0.44%)
Sep 20, 2019
8.670
9.075
8.640
9.010
7,658,000
+0.33(+3.80%)
Sep 19, 2019
8.700
8.790
8.560
8.680
5,767,675
-0.06(-0.69%)
Sep 18, 2019
8.840
8.890
8.530
8.740
10,256,881
-0.17(-1.91%)
Sep 17, 2019
8.900
9.020
8.715
8.910
5,402,377
-0.08(-0.89%)
Sep 16, 2019
8.730
9.180
8.550
8.990
7,284,280
+0.07(+0.78%)
Sep 13, 2019
9.200
9.240
8.820
8.920
8,691,200
-0.28(-3.04%)
Sep 12, 2019
9.440
9.590
9.130
9.200
14,341,734
-0.24(-2.54%)
Sep 11, 2019
9.080
9.460
9.050
9.440
13,019,813
+0.40(+4.42%)
Sep 10, 2019
8.750
9.150
8.720
9.040
17,426,356
+0.28(+3.20%)
Sep 09, 2019
8.810
8.910
8.430
8.760
20,026,658
-0.04(-0.45%)
Sep 06, 2019
8.340
8.950
8.310
8.800
18,406,200
+0.52(+6.28%)
Sep 05, 2019
8.160
8.540
7.790
8.280
51,454,752
+1.07(+14.84%)
Sep 04, 2019
7.300
7.480
7.130
7.210
19,563,692
+0.03(+0.42%)
Sep 03, 2019
7.050
7.240
7.020
7.180
9,060,509
+0.04(+0.56%)
Aug 30, 2019
7.070
7.220
7.005
7.140
5,968,900
+0.12(+1.71%)
Aug 29, 2019
6.800
7.060
6.800
7.020
5,941,898
+0.26(+3.85%)
Aug 28, 2019
6.780
6.930
6.700
6.760
4,065,531
-0.04(-0.59%)
Aug 27, 2019
6.900
7.010
6.680
6.800
5,013,064
-0.07(-1.02%)
Aug 26, 2019
6.750
6.880
6.700
6.870
4,160,532
+0.20(+3.00%)
Aug 23, 2019
6.850
6.970
6.650
6.670
7,017,100
-0.19(-2.77%)
Aug 22, 2019
6.830
6.900
6.650
6.860
6,420,297
+0.03(+0.44%)
Aug 21, 2019
6.840
6.950
6.750
6.830
6,461,585
+0.04(+0.59%)
Aug 20, 2019
6.690
6.830
6.620
6.790
3,027,470
+0.09(+1.34%)
Aug 19, 2019
6.780
6.840
6.560
6.700
5,605,823
+0.02(+0.30%)
Aug 16, 2019
6.510
6.800
6.510
6.680
6,088,300
+0.22(+3.41%)
Aug 15, 2019
6.620
6.670
6.400
6.460
4,205,063
-0.05(-0.77%)
Aug 14, 2019
6.600
6.610
6.320
6.510
7,101,111
-0.25(-3.70%)
Aug 13, 2019
6.660
6.850
6.640
6.760
7,443,566
+0.07(+1.05%)
Aug 12, 2019
7.100
7.150
6.600
6.690
13,437,517
-0.31(-4.43%)
Aug 09, 2019
6.970
7.130
6.900
7.000
12,171,800
-0.01(-0.14%)
Aug 08, 2019
6.950
7.100
6.730
7.010
27,115,854
+0.28(+4.16%)
Aug 07, 2019
6.310
6.760
6.300
6.730
13,268,725
+0.31(+4.83%)
Aug 06, 2019
6.600
6.760
6.160
6.420
11,489,071
-0.06(-0.93%)
Aug 05, 2019
6.500
6.710
6.390
6.480
13,192,759
-0.12(-1.82%)
Aug 02, 2019
7.250
7.250
6.410
6.600
30,206,300
+0.25(+3.94%)
Aug 01, 2019
6.000
6.380
5.960
6.350
21,788,836
+0.37(+6.19%)
Jul 31, 2019
6.010
6.120
5.900
5.980
6,512,088
-0.02(-0.33%)
Jul 30, 2019
5.870
6.040
5.860
6.000
4,430,396
+0.01(+0.17%)
Jul 29, 2019
6.020
6.100
5.780
5.990
7,572,467
-0.02(-0.33%)
Jul 26, 2019
5.830
6.056
5.790
6.010
5,111,000
+0.22(+3.80%)
Jul 25, 2019
5.860
5.900
5.680
5.790
5,288,414
-0.09(-1.53%)
Jul 24, 2019
5.790
5.910
5.760
5.880
3,264,619
+0.07(+1.20%)
Jul 23, 2019
5.950
6.000
5.700
5.810
6,211,972
-0.04(-0.68%)
Jul 22, 2019
5.670
5.880
5.630
5.850
7,745,954
+0.19(+3.36%)
Jul 19, 2019
5.550
5.765
5.480
5.660
7,374,000
+0.11(+1.98%)
Jul 18, 2019
5.510
5.670
5.420
5.550
10,244,055
+0.07(+1.28%)
Jul 17, 2019
5.400
5.780
5.380
5.480
10,625,445
+0.10(+1.86%)
Jul 16, 2019
5.250
5.410
5.240
5.380
14,284,144
+0.12(+2.28%)
Jul 15, 2019
5.240
5.280
5.200
5.260
6,100,379
+0.01(+0.19%)
Jul 12, 2019
5.200
5.260
5.150
5.250
7,378,200
+0.07(+1.35%)
Jul 11, 2019
5.160
5.210
5.120
5.180
7,104,204
+0.03(+0.58%)
Jul 10, 2019
5.150
5.275
5.100
5.150
5,716,435
+0.04(+0.78%)
Jul 09, 2019
5.060
5.140
5.030
5.110
4,618,508
+0.01(+0.20%)
Jul 08, 2019
5.210
5.250
5.050
5.100
5,364,362
-0.14(-2.67%)
Jul 05, 2019
5.220
5.280
5.150
5.240
3,306,600
+0.01(+0.19%)
Jul 03, 2019
5.230
5.340
5.150
5.230
3,810,500
+0.06(+1.16%)
Jul 02, 2019
5.330
5.370
5.130
5.170
4,491,407
-0.14(-2.64%)
Jul 01, 2019
5.340
5.470
5.250
5.310
5,093,679
+0.05(+0.95%)
Jun 28, 2019
5.320
5.390
5.240
5.260
16,343,300
-0.06(-1.13%)
Jun 27, 2019
5.220
5.370
5.200
5.320
4,141,003
+0.04(+0.76%)
Jun 26, 2019
5.450
5.500
5.260
5.280
7,796,699
-0.11(-2.04%)
Jun 25, 2019
5.520
5.790
5.360
5.390
8,613,901
-0.14(-2.53%)
Jun 24, 2019
5.780
5.830
5.420
5.530
8,185,121
-0.24(-4.16%)
Jun 21, 2019
5.960
6.010
5.680
5.770
17,291,200
+0.04(+0.70%)
Jun 20, 2019
5.800
5.920
5.670
5.730
4,850,906
+0.00(+0.00%)
Jun 19, 2019
5.800
5.850
5.660
5.730
4,931,605
-0.02(-0.35%)
Jun 18, 2019
5.810
6.040
5.740
5.750
11,713,186
-0.01(-0.17%)
Jun 17, 2019
5.350
6.000
5.330
5.760
16,274,648
+0.47(+8.88%)
Jun 14, 2019
5.340
5.360
5.060
5.290
11,018,000
-0.07(-1.31%)
Jun 13, 2019
5.110
5.455
5.040
5.360
10,339,629
+0.31(+6.14%)
Jun 12, 2019
5.250
5.320
5.000
5.050
10,510,887
-0.04(-0.79%)
Jun 11, 2019
5.200
5.280
4.890
5.090
17,789,576
-0.09(-1.74%)
Jun 10, 2019
5.230
5.410
5.080
5.180
16,134,325
+0.08(+1.57%)
Jun 07, 2019
5.270
5.360
4.954
5.100
22,741,102
-0.11(-2.11%)
Jun 06, 2019
5.410
5.890
4.950
5.210
57,909,776
-3.59(-40.80%)
Jun 05, 2019
9.200
9.250
8.520
8.800
17,481,104
-0.31(-3.40%)
Jun 04, 2019
8.830
9.110
8.670
9.110
5,456,881
+0.38(+4.35%)
Jun 03, 2019
9.200
9.240
8.620
8.730
5,995,331
-0.44(-4.80%)
May 31, 2019
9.070
9.300
9.030
9.170
3,455,600
-0.16(-1.71%)
May 30, 2019
9.410
9.500
9.200
9.330
2,926,514
-0.08(-0.85%)
May 29, 2019
9.420
9.470
9.206
9.410
3,551,194
-0.14(-1.47%)
May 28, 2019
9.610
9.770
9.550
9.550
3,048,811
-0.02(-0.21%)
May 24, 2019
9.850
9.950
9.540
9.570
4,432,100
-0.21(-2.15%)
May 23, 2019
10.20
10.28
9.600
9.780
10,447,946
-0.97(-9.02%)
May 22, 2019
10.55
10.76
10.54
10.75
1,731,978
+0.11(+1.03%)
May 21, 2019
10.53
10.73
10.51
10.64
1,853,549
+0.32(+3.10%)
May 20, 2019
10.45
10.46
10.22
10.32
3,354,668
-0.35(-3.28%)
May 17, 2019
10.63
10.84
10.51
10.67
2,664,300
-0.16(-1.48%)
May 16, 2019
10.63
10.89
10.60
10.83
2,840,965
+0.22(+2.07%)
May 15, 2019
10.13
10.65
10.10
10.61
3,334,609
+0.32(+3.11%)
May 14, 2019
10.10
10.36
9.940
10.29
2,681,143
+0.29(+2.90%)
May 13, 2019
10.20
10.30
9.960
10.00
6,478,014
-0.55(-5.21%)
May 10, 2019
10.50
10.65
10.22
10.55
3,152,800
-0.05(-0.47%)
May 09, 2019
10.54
10.71
10.32
10.60
3,641,330
-0.10(-0.93%)
May 08, 2019
10.72
10.83
10.63
10.70
2,229,299
-0.07(-0.65%)
May 07, 2019
11.01
11.10
10.64
10.77
3,568,498
-0.41(-3.67%)
May 06, 2019
10.80
11.22
10.80
11.18
2,531,807
+0.04(+0.36%)
May 03, 2019
11.17
11.19
10.95
11.14
2,609,400
+0.12(+1.09%)
May 02, 2019
11.00
11.13
10.87
11.02
2,538,833
+0.02(+0.18%)
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
.