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
Arca Biopharma Inc
(NQ:
ABIO
)
3.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2020
3.260
3.740
3.260
3.740
73,300
+0.48(+14.72%)
Feb 27, 2020
3.550
3.550
3.110
3.260
131,414
-0.87(-21.07%)
Feb 26, 2020
4.210
4.360
4.080
4.130
22,238
-0.01(-0.24%)
Feb 25, 2020
4.505
4.505
4.140
4.140
19,865
-0.22(-5.05%)
Feb 24, 2020
4.150
4.490
4.070
4.360
32,731
+0.10(+2.35%)
Feb 21, 2020
4.800
4.800
3.934
4.260
181,100
-0.64(-13.06%)
Feb 20, 2020
5.210
5.210
4.800
4.900
62,686
-0.30(-5.77%)
Feb 19, 2020
5.550
5.550
4.920
5.200
86,075
-0.15(-2.80%)
Feb 18, 2020
5.460
5.520
5.350
5.350
14,745
-0.18(-3.25%)
Feb 14, 2020
5.450
5.530
5.450
5.530
4,300
+0.05(+0.91%)
Feb 13, 2020
5.360
5.500
5.350
5.480
10,746
-0.01(-0.18%)
Feb 12, 2020
5.550
5.550
5.370
5.490
17,972
+0.14(+2.62%)
Feb 11, 2020
5.450
5.733
5.270
5.350
11,848
-0.17(-3.08%)
Feb 10, 2020
5.650
5.790
5.500
5.520
18,372
-0.15(-2.65%)
Feb 07, 2020
5.550
5.790
5.480
5.670
26,800
+0.12(+2.16%)
Feb 06, 2020
5.710
5.710
5.401
5.550
7,179
-0.09(-1.60%)
Feb 05, 2020
5.741
5.741
5.470
5.640
24,189
+0.02(+0.36%)
Feb 04, 2020
5.770
5.830
5.520
5.620
19,936
-0.11(-1.92%)
Feb 03, 2020
5.260
5.940
5.140
5.730
150,041
+0.49(+9.31%)
Jan 31, 2020
5.260
5.270
5.000
5.242
26,600
-0.03(-0.53%)
Jan 30, 2020
5.450
5.500
5.260
5.270
15,840
-0.23(-4.18%)
Jan 29, 2020
5.540
5.664
5.499
5.500
4,841
-0.05(-0.90%)
Jan 28, 2020
5.400
5.570
5.400
5.550
5,415
+0.14(+2.59%)
Jan 27, 2020
5.390
5.800
5.390
5.410
47,197
-0.21(-3.74%)
Jan 24, 2020
5.720
5.720
5.590
5.620
10,500
+0.00(+0.00%)
Jan 23, 2020
5.820
5.826
5.620
5.620
12,553
-0.20(-3.44%)
Jan 22, 2020
5.940
5.940
5.700
5.820
20,270
-0.04(-0.68%)
Jan 21, 2020
5.780
5.960
5.720
5.860
61,412
+0.14(+2.45%)
Jan 17, 2020
5.510
5.790
5.490
5.720
46,800
+0.22(+4.00%)
Jan 16, 2020
5.790
5.800
5.470
5.500
31,986
-0.23(-4.01%)
Jan 15, 2020
6.000
6.100
5.700
5.730
40,026
-0.22(-3.70%)
Jan 14, 2020
6.150
6.340
5.850
5.950
42,633
-0.16(-2.62%)
Jan 13, 2020
6.310
6.387
5.910
6.110
50,317
-0.20(-3.17%)
Jan 10, 2020
6.470
6.470
6.080
6.310
38,500
-0.11(-1.64%)
Jan 09, 2020
6.150
6.510
6.050
6.415
71,743
+0.34(+5.68%)
Jan 08, 2020
5.730
6.440
5.730
6.070
256,045
+0.40(+7.05%)
Jan 07, 2020
5.620
5.770
5.620
5.670
12,136
+0.04(+0.71%)
Jan 06, 2020
5.570
5.800
5.480
5.630
33,809
+0.07(+1.26%)
Jan 03, 2020
5.569
5.710
5.522
5.560
11,200
-0.12(-2.11%)
Jan 02, 2020
5.880
5.990
5.641
5.680
35,407
-0.03(-0.54%)
Dec 31, 2019
5.700
5.770
5.530
5.711
38,200
+0.06(+1.07%)
Dec 30, 2019
5.620
5.770
5.500
5.650
28,767
-0.03(-0.53%)
Dec 27, 2019
5.700
5.870
5.480
5.680
35,200
-0.01(-0.18%)
Dec 26, 2019
6.047
6.047
5.670
5.690
46,533
-0.22(-3.72%)
Dec 24, 2019
6.020
6.200
5.890
5.910
38,100
-0.05(-0.84%)
Dec 23, 2019
5.830
6.250
5.640
5.960
208,269
+0.21(+3.65%)
Dec 20, 2019
5.590
5.750
5.460
5.750
105,700
+0.26(+4.74%)
Dec 19, 2019
5.530
5.650
5.410
5.490
39,661
-0.04(-0.72%)
Dec 18, 2019
5.690
5.900
5.530
5.530
122,445
-0.17(-2.98%)
Dec 17, 2019
5.390
5.700
5.290
5.700
59,622
+0.25(+4.59%)
Dec 16, 2019
5.260
5.450
5.200
5.450
43,217
+0.15(+2.83%)
Dec 13, 2019
5.270
5.521
5.230
5.300
67,000
-0.05(-0.93%)
Dec 12, 2019
5.290
5.500
5.250
5.350
65,991
-0.04(-0.74%)
Dec 11, 2019
5.270
5.450
5.220
5.390
65,578
+0.05(+0.94%)
Dec 10, 2019
5.350
5.550
5.240
5.340
56,656
+0.00(+0.00%)
Dec 09, 2019
5.350
5.600
5.240
5.340
38,742
+0.04(+0.75%)
Dec 06, 2019
5.450
5.750
5.300
5.300
34,100
-0.12(-2.21%)
Dec 05, 2019
5.380
5.500
5.250
5.420
36,342
+0.09(+1.69%)
Dec 04, 2019
5.550
5.660
5.310
5.330
24,908
-0.14(-2.56%)
Dec 03, 2019
5.250
5.510
5.250
5.470
10,633
-0.13(-2.32%)
Dec 02, 2019
5.530
5.660
5.500
5.600
9,160
+0.00(+0.00%)
Nov 29, 2019
5.670
5.750
5.450
5.600
28,600
+0.03(+0.47%)
Nov 27, 2019
5.340
5.990
5.336
5.574
151,800
+0.18(+3.41%)
Nov 26, 2019
5.420
5.480
5.220
5.390
14,505
-0.03(-0.55%)
Nov 25, 2019
5.230
5.420
5.180
5.420
51,531
+0.31(+6.07%)
Nov 22, 2019
5.180
5.250
5.110
5.110
5,500
-0.06(-1.16%)
Nov 21, 2019
5.210
5.320
5.140
5.170
16,057
-0.08(-1.52%)
Nov 20, 2019
5.250
5.300
5.128
5.250
14,898
+0.06(+1.16%)
Nov 19, 2019
5.270
5.290
5.170
5.190
9,216
-0.09(-1.70%)
Nov 18, 2019
5.354
5.354
5.110
5.280
12,991
+0.17(+3.33%)
Nov 15, 2019
5.160
5.325
5.060
5.110
57,100
+0.03(+0.69%)
Nov 14, 2019
5.200
5.200
5.031
5.075
11,646
-0.07(-1.45%)
Nov 13, 2019
5.080
5.230
5.020
5.150
42,475
-0.01(-0.19%)
Nov 12, 2019
5.100
5.390
5.070
5.160
49,558
+0.06(+1.18%)
Nov 11, 2019
5.260
5.430
5.100
5.100
30,076
+0.00(+0.00%)
Nov 08, 2019
5.300
5.470
5.099
5.100
87,100
-0.11(-2.11%)
Nov 07, 2019
5.350
6.000
5.180
5.210
237,769
+0.15(+2.96%)
Nov 06, 2019
5.220
5.470
5.050
5.060
37,236
-0.14(-2.69%)
Nov 05, 2019
5.090
6.000
5.090
5.200
211,460
+0.06(+1.17%)
Nov 04, 2019
5.170
5.240
5.090
5.140
8,815
+0.02(+0.39%)
Nov 01, 2019
5.260
5.260
5.080
5.120
9,600
+0.17(+3.43%)
Oct 31, 2019
5.190
5.290
4.950
4.950
22,977
-0.33(-6.25%)
Oct 30, 2019
5.310
5.320
5.150
5.280
11,778
+0.07(+1.34%)
Oct 29, 2019
5.160
5.440
5.140
5.210
23,558
+0.07(+1.36%)
Oct 28, 2019
5.460
5.550
5.140
5.140
31,857
-0.19(-3.56%)
Oct 25, 2019
5.420
5.420
5.135
5.330
17,200
+0.03(+0.57%)
Oct 24, 2019
5.620
5.640
5.210
5.300
31,249
-0.27(-4.85%)
Oct 23, 2019
5.230
5.570
5.210
5.570
51,482
+0.27(+5.09%)
Oct 22, 2019
5.200
5.350
5.150
5.300
11,481
-0.09(-1.67%)
Oct 21, 2019
5.380
5.420
5.220
5.390
9,465
+0.03(+0.56%)
Oct 18, 2019
5.330
5.479
5.260
5.360
8,900
+0.04(+0.75%)
Oct 17, 2019
5.350
5.650
5.300
5.320
21,937
+0.00(+0.00%)
Oct 16, 2019
5.120
5.650
5.050
5.320
54,693
+0.26(+5.14%)
Oct 15, 2019
5.140
5.740
5.060
5.060
54,436
+0.05(+1.00%)
Oct 14, 2019
5.197
5.197
5.010
5.010
21,507
-0.13(-2.53%)
Oct 11, 2019
5.300
5.420
5.110
5.140
19,600
-0.16(-3.02%)
Oct 10, 2019
5.080
5.300
4.990
5.300
35,002
+0.21(+4.13%)
Oct 09, 2019
5.150
5.280
5.050
5.090
28,418
-0.23(-4.32%)
Oct 08, 2019
5.035
5.370
5.035
5.320
6,216
-0.07(-1.30%)
Oct 07, 2019
5.240
5.390
5.050
5.390
15,439
+0.27(+5.27%)
Oct 04, 2019
5.230
5.600
5.020
5.120
57,000
-0.22(-4.12%)
Oct 03, 2019
5.040
5.340
4.902
5.340
47,449
+0.28(+5.53%)
Oct 02, 2019
5.190
5.327
5.060
5.060
19,332
-0.30(-5.60%)
Oct 01, 2019
5.086
5.500
5.086
5.360
10,850
+0.01(+0.19%)
Sep 30, 2019
5.350
5.410
5.150
5.350
19,864
-0.01(-0.19%)
Sep 27, 2019
5.510
5.510
5.196
5.360
11,900
+0.07(+1.32%)
Sep 26, 2019
5.603
5.603
5.240
5.290
17,840
-0.11(-2.04%)
Sep 25, 2019
5.450
5.520
5.370
5.400
11,937
-0.10(-1.82%)
Sep 24, 2019
5.630
5.660
5.410
5.500
38,787
-0.17(-3.00%)
Sep 23, 2019
5.520
5.724
5.410
5.670
56,763
+0.04(+0.71%)
Sep 20, 2019
5.640
5.780
5.510
5.630
41,600
-0.11(-1.92%)
Sep 19, 2019
5.770
5.830
5.510
5.740
62,450
-0.05(-0.86%)
Sep 18, 2019
5.910
6.130
5.650
5.790
76,367
-0.14(-2.36%)
Sep 17, 2019
6.120
6.400
5.930
5.930
67,078
-0.50(-7.78%)
Sep 16, 2019
6.060
6.470
6.010
6.430
55,485
+0.35(+5.76%)
Sep 13, 2019
6.144
6.290
5.950
6.080
44,300
-0.10(-1.62%)
Sep 12, 2019
6.060
6.300
5.810
6.180
180,745
-0.27(-4.19%)
Sep 11, 2019
7.000
7.440
6.160
6.450
2,259,757
+0.75(+13.16%)
Sep 10, 2019
5.580
5.790
5.410
5.700
63,528
+0.13(+2.33%)
Sep 09, 2019
5.280
5.650
5.230
5.570
37,974
+0.21(+3.92%)
Sep 06, 2019
5.210
5.440
5.200
5.360
17,300
+0.14(+2.68%)
Sep 05, 2019
5.350
5.440
5.190
5.220
39,559
-0.13(-2.43%)
Sep 04, 2019
5.300
5.530
5.230
5.350
16,915
+0.09(+1.71%)
Sep 03, 2019
5.503
5.802
5.200
5.260
40,380
-0.36(-6.41%)
Aug 30, 2019
5.580
5.820
5.390
5.620
32,400
-0.06(-1.06%)
Aug 29, 2019
5.370
5.750
5.330
5.680
62,459
+0.46(+8.81%)
Aug 28, 2019
5.310
5.460
5.150
5.220
24,858
-0.08(-1.51%)
Aug 27, 2019
5.520
5.520
5.230
5.300
24,016
-0.29(-5.19%)
Aug 26, 2019
5.400
5.670
5.250
5.590
30,414
+0.10(+1.82%)
Aug 23, 2019
5.820
5.880
5.367
5.490
90,100
-0.36(-6.15%)
Aug 22, 2019
5.350
5.890
5.060
5.850
156,417
+0.50(+9.35%)
Aug 21, 2019
5.090
5.380
4.960
5.350
102,655
+0.40(+8.08%)
Aug 20, 2019
5.280
5.310
4.890
4.950
88,293
-0.30(-5.71%)
Aug 19, 2019
5.630
5.690
5.250
5.250
55,663
-0.39(-6.91%)
Aug 16, 2019
5.605
6.290
5.380
5.640
231,000
+0.09(+1.62%)
Aug 15, 2019
5.742
5.765
5.550
5.550
26,692
-0.12(-2.12%)
Aug 14, 2019
5.890
6.036
5.640
5.670
40,209
-0.44(-7.20%)
Aug 13, 2019
5.920
6.130
5.800
6.110
26,737
+0.23(+3.91%)
Aug 12, 2019
6.080
6.130
5.860
5.880
29,507
-0.26(-4.23%)
Aug 09, 2019
6.080
6.140
5.820
6.140
9,200
+0.14(+2.33%)
Aug 08, 2019
6.140
6.370
5.800
6.000
28,514
-0.14(-2.28%)
Aug 07, 2019
6.150
6.330
6.000
6.140
28,333
+0.08(+1.32%)
Aug 06, 2019
6.530
6.530
6.000
6.060
20,205
-0.48(-7.34%)
Aug 05, 2019
6.200
6.620
6.057
6.540
50,998
+0.42(+6.86%)
Aug 02, 2019
6.790
6.790
6.000
6.120
51,400
-0.23(-3.62%)
Aug 01, 2019
6.900
6.920
6.180
6.350
59,600
-0.50(-7.30%)
Jul 31, 2019
6.800
6.957
6.600
6.850
34,146
-0.03(-0.44%)
Jul 30, 2019
6.640
6.880
6.600
6.880
30,802
+0.27(+4.08%)
Jul 29, 2019
6.951
6.951
6.600
6.610
43,078
-0.19(-2.79%)
Jul 26, 2019
6.910
6.950
6.760
6.800
12,400
-0.18(-2.58%)
Jul 25, 2019
6.880
7.010
6.670
6.980
49,491
+0.07(+1.01%)
Jul 24, 2019
6.840
6.950
6.720
6.910
16,031
+0.07(+1.02%)
Jul 23, 2019
7.050
7.170
6.790
6.840
58,865
-0.30(-4.20%)
Jul 22, 2019
6.850
7.140
6.790
7.140
55,863
+0.24(+3.48%)
Jul 19, 2019
6.980
7.166
6.900
6.900
20,500
-0.02(-0.29%)
Jul 18, 2019
7.150
7.270
6.866
6.920
17,842
-0.28(-3.89%)
Jul 17, 2019
7.260
7.340
6.880
7.200
77,788
+0.00(+0.00%)
Jul 16, 2019
6.900
7.500
6.820
7.200
223,176
+0.24(+3.45%)
Jul 15, 2019
6.850
6.960
6.700
6.960
22,002
+0.12(+1.75%)
Jul 12, 2019
6.920
7.040
6.830
6.840
49,300
-0.03(-0.44%)
Jul 11, 2019
6.950
7.100
6.850
6.870
100,497
-0.03(-0.43%)
Jul 10, 2019
6.900
7.100
6.820
6.900
13,735
+0.04(+0.58%)
Jul 09, 2019
6.750
6.970
6.656
6.860
20,546
+0.07(+1.03%)
Jul 08, 2019
6.940
7.070
6.630
6.790
45,638
-0.15(-2.16%)
Jul 05, 2019
7.050
7.320
6.900
6.940
66,000
-0.04(-0.57%)
Jul 03, 2019
7.150
7.150
6.880
6.980
29,600
-0.12(-1.69%)
Jul 02, 2019
7.060
7.660
6.870
7.100
82,125
-0.02(-0.28%)
Jul 01, 2019
7.320
7.560
7.000
7.120
94,867
-0.20(-2.73%)
Jun 28, 2019
7.200
7.380
6.850
7.320
277,700
+0.25(+3.54%)
Jun 27, 2019
6.810
7.350
6.810
7.070
53,226
+0.26(+3.82%)
Jun 26, 2019
7.270
7.765
6.790
6.810
123,304
-0.61(-8.22%)
Jun 25, 2019
6.720
7.710
6.720
7.420
463,760
+0.75(+11.24%)
Jun 24, 2019
6.460
6.810
6.460
6.670
83,023
+0.21(+3.25%)
Jun 21, 2019
6.300
6.570
6.300
6.460
63,500
+0.13(+2.05%)
Jun 20, 2019
6.390
6.630
6.170
6.330
190,503
+0.20(+3.26%)
Jun 19, 2019
6.180
6.980
6.070
6.130
238,683
-0.11(-1.76%)
Jun 18, 2019
6.430
6.740
6.100
6.240
105,929
-0.16(-2.50%)
Jun 17, 2019
6.530
7.083
6.400
6.400
69,995
-0.09(-1.39%)
Jun 14, 2019
6.680
6.680
6.250
6.490
71,000
-0.19(-2.84%)
Jun 13, 2019
6.330
6.790
6.260
6.680
76,424
+0.34(+5.36%)
Jun 12, 2019
6.580
6.650
6.330
6.340
56,386
-0.31(-4.66%)
Jun 11, 2019
6.530
7.000
6.510
6.650
107,057
+0.13(+1.99%)
Jun 10, 2019
7.260
7.500
6.500
6.520
229,230
-0.78(-10.68%)
Jun 07, 2019
7.600
8.250
7.190
7.300
186,100
-0.30(-3.95%)
Jun 06, 2019
7.140
7.630
7.050
7.600
91,306
+0.39(+5.41%)
Jun 05, 2019
7.230
8.399
7.053
7.210
399,835
-0.09(-1.23%)
Jun 04, 2019
6.920
7.420
6.630
7.300
400,006
-0.06(-0.82%)
Jun 03, 2019
5.750
8.880
5.530
7.360
4,091,882
+1.57(+27.12%)
May 31, 2019
6.000
6.130
5.755
5.790
99,500
-0.36(-5.85%)
May 30, 2019
6.200
6.450
6.020
6.150
175,681
-0.10(-1.60%)
May 29, 2019
6.500
6.780
6.040
6.250
544,357
-0.26(-3.99%)
May 28, 2019
6.870
7.000
6.500
6.510
190,211
-0.46(-6.60%)
May 24, 2019
6.980
7.146
6.780
6.970
65,200
-0.04(-0.57%)
May 23, 2019
7.070
7.320
6.777
7.010
98,951
-0.16(-2.23%)
May 22, 2019
7.830
7.950
7.170
7.170
90,567
-0.78(-9.81%)
May 21, 2019
8.240
8.340
7.700
7.950
129,750
-0.32(-3.87%)
May 20, 2019
9.130
9.380
8.210
8.270
141,582
-1.14(-12.11%)
May 17, 2019
9.130
9.690
9.000
9.410
84,700
+0.11(+1.18%)
May 16, 2019
10.21
10.77
9.280
9.300
156,807
-0.88(-8.64%)
May 15, 2019
10.70
10.99
10.18
10.18
209,168
-0.81(-7.37%)
May 14, 2019
12.46
12.46
10.68
10.99
198,759
-0.71(-6.07%)
May 13, 2019
13.40
13.48
11.56
11.70
204,778
-1.30(-10.00%)
May 10, 2019
13.80
13.80
12.57
13.00
322,300
-2.10(-13.91%)
May 09, 2019
16.59
17.60
14.03
15.10
1,396,403
+0.00(+0.00%)
May 08, 2019
13.50
15.15
12.70
15.10
1,166,633
+2.52(+20.03%)
May 07, 2019
11.34
15.38
11.01
12.58
1,670,757
+1.20(+10.54%)
May 06, 2019
10.56
11.50
10.02
11.38
379,785
+0.48(+4.40%)
May 03, 2019
12.85
12.88
10.25
10.90
985,600
-1.75(-13.83%)
May 02, 2019
18.55
20.45
12.03
12.65
10,931,074
+2.40(+23.41%)
May 01, 2019
5.210
12.88
5.210
10.25
22,158,240
+5.09(+98.64%)
Apr 30, 2019
5.150
5.268
5.010
5.160
18,740
+0.01(+0.19%)
Apr 29, 2019
5.300
5.320
5.030
5.150
28,686
-0.25(-4.63%)
Apr 26, 2019
5.430
5.730
5.330
5.400
22,900
-0.08(-1.46%)
Apr 25, 2019
5.620
5.750
5.355
5.480
32,546
-0.21(-3.69%)
Apr 24, 2019
5.600
6.000
5.590
5.690
47,774
+0.06(+0.98%)
Apr 23, 2019
5.650
5.800
5.600
5.635
26,843
-0.04(-0.79%)
Apr 22, 2019
5.670
5.680
5.576
5.680
15,430
-0.05(-0.87%)
Apr 18, 2019
5.770
5.880
5.590
5.730
26,600
-0.08(-1.38%)
Apr 17, 2019
6.040
6.040
5.730
5.810
49,315
-0.29(-4.75%)
Apr 16, 2019
5.770
6.870
5.730
6.100
362,712
+0.37(+6.46%)
Apr 15, 2019
5.910
5.950
5.660
5.730
41,258
-0.23(-3.86%)
Apr 12, 2019
5.780
5.960
5.644
5.960
49,800
+0.24(+4.20%)
Apr 11, 2019
5.860
6.270
5.690
5.720
126,164
-0.20(-3.38%)
Apr 10, 2019
5.710
6.350
5.561
5.920
243,577
+0.17(+2.96%)
Apr 09, 2019
5.490
5.950
5.460
5.750
137,659
+0.35(+6.48%)
Apr 08, 2019
5.760
5.850
5.300
5.400
344,908
-0.31(-5.43%)
Apr 05, 2019
5.560
5.980
5.250
5.710
334,700
+0.09(+1.60%)
Apr 04, 2019
5.710
6.850
5.230
5.620
780,758
-0.32(-5.39%)
Apr 03, 2019
6.120
6.300
5.220
5.940
60,403
-0.18(-2.94%)
Apr 02, 2019
6.480
6.480
5.760
6.120
80,875
-0.50(-7.48%)
Apr 01, 2019
6.480
6.786
6.462
6.615
11,868
-0.11(-1.63%)
Mar 29, 2019
6.660
6.786
6.530
6.725
11,861
-0.02(-0.32%)
Mar 28, 2019
6.752
6.926
6.660
6.746
9,973
-0.13(-1.83%)
Mar 27, 2019
7.020
7.562
6.840
6.872
33,000
-0.09(-1.34%)
Mar 26, 2019
6.777
7.020
6.509
6.966
33,895
+0.19(+2.79%)
Mar 25, 2019
6.896
7.108
6.660
6.777
11,024
-0.24(-3.46%)
Mar 22, 2019
7.202
7.378
6.660
7.020
21,777
-0.39(-5.20%)
Mar 21, 2019
7.322
7.542
7.112
7.405
13,867
-0.15(-2.05%)
Mar 20, 2019
6.840
7.740
6.840
7.560
35,809
+0.36(+5.00%)
Mar 19, 2019
7.038
7.290
6.840
7.200
42,555
+0.00(+0.00%)
Mar 18, 2019
7.380
7.920
6.840
7.200
113,659
+0.20(+2.83%)
Mar 15, 2019
7.416
7.468
6.840
7.002
41,861
-0.47(-6.27%)
Mar 14, 2019
7.252
7.735
7.200
7.470
120,398
+0.11(+1.47%)
Mar 13, 2019
7.252
7.596
7.200
7.362
32,434
-0.56(-7.05%)
Mar 12, 2019
7.560
7.920
7.380
7.920
30,141
+0.24(+3.17%)
Mar 11, 2019
7.562
8.100
7.560
7.677
10,405
-0.06(-0.79%)
Mar 08, 2019
7.938
8.098
7.562
7.738
23,827
-0.32(-3.91%)
Mar 07, 2019
8.460
8.636
7.920
8.053
38,085
-0.23(-2.74%)
Mar 06, 2019
7.920
9.900
7.920
8.280
146,228
+0.00(+0.00%)
Mar 05, 2019
8.100
8.460
7.920
8.280
13,226
+0.00(+0.00%)
Mar 04, 2019
8.260
8.640
7.965
8.280
29,115
-0.18(-2.13%)
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
.