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
Nio Inc ADR
(NY:
NIO
)
4.430
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2020
4.020
4.040
3.670
3.780
77,923,200
-0.30(-7.35%)
Jan 30, 2020
4.240
4.380
4.010
4.080
74,909,576
-0.19(-4.45%)
Jan 29, 2020
4.220
4.330
4.020
4.270
53,882,676
+0.06(+1.43%)
Jan 28, 2020
4.250
4.270
4.030
4.210
48,845,528
+0.20(+4.99%)
Jan 27, 2020
3.980
4.350
3.840
4.010
101,470,056
-0.65(-13.95%)
Jan 24, 2020
5.000
5.060
4.510
4.660
65,537,900
-0.26(-5.28%)
Jan 23, 2020
4.570
4.950
4.310
4.920
102,414,416
+0.13(+2.71%)
Jan 22, 2020
5.420
5.650
4.690
4.790
206,968,064
-0.38(-7.35%)
Jan 21, 2020
4.600
5.290
4.520
5.170
181,142,256
+0.50(+10.71%)
Jan 17, 2020
4.510
4.705
4.460
4.670
109,601,200
+0.30(+6.86%)
Jan 16, 2020
3.990
4.400
3.910
4.370
99,223,648
+0.08(+1.86%)
Jan 15, 2020
4.190
4.480
4.000
4.290
234,579,024
+0.53(+14.10%)
Jan 14, 2020
3.700
3.820
3.610
3.760
55,204,132
+0.06(+1.62%)
Jan 13, 2020
3.700
3.730
3.520
3.700
59,777,336
+0.19(+5.41%)
Jan 10, 2020
3.490
3.575
3.400
3.510
35,762,400
+0.08(+2.33%)
Jan 09, 2020
3.440
3.580
3.330
3.430
54,647,456
+0.04(+1.18%)
Jan 08, 2020
3.140
3.490
3.130
3.390
65,135,408
+0.15(+4.63%)
Jan 07, 2020
3.700
3.730
3.210
3.240
106,564,328
-0.44(-11.96%)
Jan 06, 2020
4.190
4.240
3.660
3.680
106,641,776
-0.15(-3.92%)
Jan 03, 2020
3.500
3.900
3.480
3.830
82,981,600
+0.12(+3.23%)
Jan 02, 2020
4.100
4.100
3.610
3.710
103,746,928
-0.31(-7.71%)
Dec 31, 2019
4.150
4.420
3.820
4.020
215,200,704
+0.30(+8.06%)
Dec 30, 2019
2.920
4.870
2.880
3.720
432,968,640
+1.30(+53.72%)
Dec 27, 2019
2.540
2.550
2.410
2.420
37,703,700
-0.09(-3.59%)
Dec 26, 2019
2.450
2.520
2.350
2.510
44,174,032
-0.02(-0.79%)
Dec 24, 2019
2.630
2.630
2.450
2.530
32,029,800
-0.14(-5.24%)
Dec 23, 2019
2.740
2.760
2.650
2.670
28,571,940
-0.02(-0.74%)
Dec 20, 2019
2.650
2.720
2.630
2.690
51,014,300
+0.07(+2.67%)
Dec 19, 2019
2.690
2.730
2.610
2.620
36,301,288
-0.01(-0.38%)
Dec 18, 2019
2.580
2.670
2.540
2.630
31,811,112
+0.04(+1.54%)
Dec 17, 2019
2.540
2.630
2.500
2.590
45,654,512
+0.11(+4.44%)
Dec 16, 2019
2.440
2.550
2.390
2.480
36,916,616
+0.09(+3.77%)
Dec 13, 2019
2.310
2.430
2.288
2.390
37,269,700
+0.12(+5.29%)
Dec 12, 2019
2.300
2.330
2.260
2.270
22,457,816
+0.01(+0.44%)
Dec 11, 2019
2.260
2.320
2.230
2.260
20,342,900
-0.01(-0.44%)
Dec 10, 2019
2.200
2.280
2.140
2.270
25,222,188
+0.05(+2.25%)
Dec 09, 2019
2.210
2.250
2.110
2.220
31,542,994
-0.04(-1.77%)
Dec 06, 2019
2.320
2.340
2.200
2.260
32,061,300
-0.01(-0.44%)
Dec 05, 2019
2.530
2.570
2.250
2.270
53,235,152
-0.15(-6.20%)
Dec 04, 2019
2.420
2.580
2.410
2.420
46,850,732
+0.02(+0.83%)
Dec 03, 2019
2.310
2.480
2.250
2.400
37,983,720
-0.04(-1.64%)
Dec 02, 2019
2.350
2.440
2.300
2.440
33,045,922
+0.17(+7.49%)
Nov 29, 2019
2.360
2.360
2.200
2.270
32,640,200
-0.19(-7.72%)
Nov 27, 2019
2.320
2.500
2.280
2.460
77,494,304
+0.18(+7.89%)
Nov 26, 2019
2.120
2.290
2.120
2.280
55,606,300
+0.23(+11.22%)
Nov 25, 2019
1.990
2.120
1.960
2.050
36,897,160
+0.11(+5.67%)
Nov 22, 2019
2.040
2.050
1.880
1.940
25,210,900
-0.04(-2.02%)
Nov 21, 2019
1.870
2.040
1.820
1.980
41,485,400
+0.14(+7.61%)
Nov 20, 2019
1.850
1.870
1.770
1.840
20,752,748
+0.01(+0.55%)
Nov 19, 2019
1.780
1.890
1.780
1.830
26,812,656
+0.03(+1.67%)
Nov 18, 2019
1.880
1.900
1.730
1.800
26,524,834
+0.00(+0.00%)
Nov 15, 2019
1.750
1.840
1.660
1.800
32,267,800
+0.05(+2.86%)
Nov 14, 2019
1.860
1.890
1.660
1.750
46,752,992
-0.15(-7.89%)
Nov 13, 2019
1.900
1.990
1.850
1.900
25,006,070
-0.04(-2.06%)
Nov 12, 2019
1.900
2.050
1.830
1.940
27,760,614
+0.08(+4.30%)
Nov 11, 2019
1.900
1.960
1.780
1.860
34,339,220
-0.12(-6.06%)
Nov 08, 2019
2.130
2.130
1.940
1.980
38,420,900
-0.09(-4.35%)
Nov 07, 2019
2.110
2.200
2.050
2.070
39,514,632
+0.04(+1.97%)
Nov 06, 2019
2.460
2.460
1.960
2.030
114,092,096
-0.31(-13.25%)
Nov 05, 2019
1.880
2.380
1.800
2.340
184,235,888
+0.63(+36.84%)
Nov 04, 2019
1.650
1.900
1.580
1.710
61,170,968
+0.19(+12.50%)
Nov 01, 2019
1.490
1.550
1.490
1.520
18,037,400
+0.07(+4.83%)
Oct 31, 2019
1.470
1.540
1.440
1.450
22,410,536
+0.02(+1.40%)
Oct 30, 2019
1.420
1.450
1.360
1.430
20,872,622
+0.04(+2.88%)
Oct 29, 2019
1.450
1.450
1.390
1.390
22,371,626
-0.07(-4.79%)
Oct 28, 2019
1.430
1.500
1.380
1.460
32,731,788
-0.05(-3.31%)
Oct 25, 2019
1.540
1.555
1.500
1.510
20,583,402
-0.03(-1.95%)
Oct 24, 2019
1.570
1.600
1.530
1.540
21,607,322
+0.01(+0.65%)
Oct 23, 2019
1.580
1.600
1.520
1.530
12,799,965
-0.05(-3.16%)
Oct 22, 2019
1.700
1.770
1.520
1.580
39,044,504
-0.11(-6.51%)
Oct 21, 2019
1.520
1.770
1.490
1.690
40,258,624
+0.17(+11.18%)
Oct 18, 2019
1.450
1.550
1.440
1.520
21,500,300
+0.06(+4.11%)
Oct 17, 2019
1.460
1.500
1.420
1.460
18,378,844
+0.00(+0.00%)
Oct 16, 2019
1.460
1.520
1.400
1.460
40,817,592
-0.09(-5.81%)
Oct 15, 2019
1.630
1.640
1.540
1.550
27,691,068
+0.02(+1.31%)
Oct 14, 2019
1.560
1.570
1.520
1.530
12,589,760
-0.03(-1.92%)
Oct 11, 2019
1.550
1.590
1.500
1.560
25,706,700
+0.03(+1.96%)
Oct 10, 2019
1.640
1.640
1.500
1.530
34,037,668
-0.11(-6.71%)
Oct 09, 2019
1.750
1.760
1.580
1.640
35,964,072
-0.06(-3.53%)
Oct 08, 2019
1.730
1.800
1.660
1.700
47,235,584
+0.15(+9.68%)
Oct 07, 2019
1.580
1.590
1.450
1.550
26,930,308
-0.07(-4.32%)
Oct 04, 2019
1.600
1.690
1.560
1.620
25,306,800
-0.02(-1.22%)
Oct 03, 2019
1.590
1.700
1.430
1.640
58,696,752
+0.05(+3.14%)
Oct 02, 2019
1.190
1.650
1.190
1.590
99,410,752
+0.27(+20.45%)
Oct 01, 2019
1.510
1.510
1.220
1.320
88,262,976
-0.24(-15.38%)
Sep 30, 2019
1.720
1.730
1.530
1.560
58,945,232
-0.19(-10.86%)
Sep 27, 2019
1.940
2.000
1.710
1.750
59,980,800
-0.21(-10.71%)
Sep 26, 2019
2.050
2.060
1.900
1.960
52,859,188
-0.09(-4.39%)
Sep 25, 2019
2.150
2.150
2.020
2.050
39,246,348
-0.12(-5.53%)
Sep 24, 2019
2.220
2.240
1.970
2.170
122,277,776
-0.55(-20.22%)
Sep 23, 2019
2.980
2.980
2.710
2.720
40,547,312
-0.32(-10.53%)
Sep 20, 2019
3.140
3.160
3.020
3.040
12,053,800
-0.06(-1.94%)
Sep 19, 2019
3.120
3.160
3.080
3.100
8,833,966
+0.02(+0.65%)
Sep 18, 2019
3.210
3.210
3.030
3.080
12,570,110
-0.15(-4.64%)
Sep 17, 2019
3.110
3.180
3.000
3.230
13,000,064
+0.11(+3.53%)
Sep 16, 2019
3.150
3.210
3.090
3.120
12,367,888
-0.09(-2.80%)
Sep 13, 2019
3.220
3.270
3.150
3.210
8,371,600
+0.03(+0.94%)
Sep 12, 2019
3.240
3.270
3.100
3.180
10,952,637
-0.09(-2.75%)
Sep 11, 2019
3.280
3.330
3.160
3.270
13,575,916
-0.05(-1.51%)
Sep 10, 2019
3.130
3.330
3.070
3.320
20,842,768
+0.18(+5.73%)
Sep 09, 2019
3.000
3.140
2.930
3.140
17,381,820
+0.16(+5.37%)
Sep 06, 2019
2.990
3.000
2.870
2.980
14,509,300
+0.03(+1.02%)
Sep 05, 2019
2.810
3.000
2.800
2.950
23,264,816
+0.20(+7.27%)
Sep 04, 2019
2.700
2.750
2.640
2.750
15,192,666
+0.15(+5.77%)
Sep 03, 2019
2.820
2.830
2.580
2.600
26,894,040
-0.26(-9.09%)
Aug 30, 2019
2.900
2.910
2.840
2.860
8,162,500
+0.01(+0.35%)
Aug 29, 2019
2.910
2.930
2.850
2.850
12,368,488
+0.01(+0.35%)
Aug 28, 2019
2.900
2.920
2.830
2.840
10,487,820
-0.07(-2.41%)
Aug 27, 2019
2.920
3.000
2.830
2.910
20,406,648
+0.01(+0.34%)
Aug 26, 2019
2.930
2.950
2.830
2.900
14,125,211
-0.02(-0.68%)
Aug 23, 2019
2.970
3.040
2.885
2.920
13,649,600
-0.10(-3.31%)
Aug 22, 2019
3.060
3.090
3.010
3.020
12,410,127
-0.03(-0.98%)
Aug 21, 2019
3.230
3.270
3.020
3.050
21,518,320
-0.11(-3.48%)
Aug 20, 2019
3.060
3.210
3.000
3.160
16,691,662
+0.16(+5.33%)
Aug 19, 2019
3.000
3.100
3.000
3.000
13,649,681
+0.05(+1.69%)
Aug 16, 2019
2.890
3.010
2.860
2.950
15,884,200
+0.13(+4.61%)
Aug 15, 2019
2.990
2.990
2.770
2.820
15,711,083
-0.08(-2.76%)
Aug 14, 2019
3.075
3.080
2.880
2.900
28,202,280
-0.25(-7.94%)
Aug 13, 2019
3.000
3.200
3.000
3.150
18,594,652
+0.10(+3.28%)
Aug 12, 2019
3.050
3.110
2.960
3.050
13,620,081
-0.08(-2.56%)
Aug 09, 2019
3.100
3.180
3.100
3.130
10,609,900
-0.04(-1.26%)
Aug 08, 2019
3.130
3.260
3.110
3.170
20,972,448
+0.08(+2.59%)
Aug 07, 2019
3.040
3.090
2.930
3.090
18,075,088
+0.01(+0.32%)
Aug 06, 2019
3.090
3.140
3.000
3.080
23,437,908
+0.13(+4.41%)
Aug 05, 2019
3.140
3.140
2.850
2.950
38,666,076
-0.32(-9.79%)
Aug 02, 2019
3.210
3.330
3.160
3.270
17,211,300
-0.01(-0.30%)
Aug 01, 2019
3.450
3.510
3.200
3.280
28,747,528
-0.19(-5.48%)
Jul 31, 2019
3.380
3.530
3.360
3.470
19,906,724
+0.09(+2.66%)
Jul 30, 2019
3.430
3.440
3.350
3.380
14,112,498
-0.08(-2.31%)
Jul 29, 2019
3.550
3.580
3.320
3.460
25,878,920
-0.05(-1.42%)
Jul 26, 2019
3.560
3.620
3.500
3.510
15,606,200
+0.01(+0.29%)
Jul 25, 2019
3.680
3.720
3.500
3.500
26,504,292
-0.17(-4.63%)
Jul 24, 2019
3.450
3.750
3.440
3.670
38,779,300
+0.21(+6.07%)
Jul 23, 2019
3.430
3.490
3.370
3.460
12,441,202
+0.08(+2.37%)
Jul 22, 2019
3.380
3.450
3.310
3.380
12,369,205
+0.01(+0.30%)
Jul 19, 2019
3.430
3.480
3.360
3.370
13,784,300
-0.06(-1.75%)
Jul 18, 2019
3.470
3.495
3.310
3.430
17,645,884
-0.01(-0.29%)
Jul 17, 2019
3.280
3.520
3.250
3.440
26,681,556
+0.14(+4.24%)
Jul 16, 2019
3.400
3.450
3.260
3.300
25,742,148
-0.09(-2.65%)
Jul 15, 2019
3.490
3.520
3.340
3.390
19,818,220
-0.06(-1.74%)
Jul 12, 2019
3.340
3.639
3.320
3.450
39,432,100
+0.03(+0.88%)
Jul 11, 2019
3.640
3.680
3.320
3.420
57,056,216
-0.26(-7.07%)
Jul 10, 2019
3.950
4.000
3.600
3.680
84,958,896
-0.01(-0.27%)
Jul 09, 2019
3.580
3.900
3.420
3.690
87,353,152
+0.22(+6.34%)
Jul 08, 2019
3.210
3.500
3.130
3.470
40,386,576
+0.21(+6.44%)
Jul 05, 2019
3.310
3.340
3.150
3.260
35,914,600
+0.13(+4.15%)
Jul 03, 2019
2.930
3.290
2.900
3.130
75,342,400
+0.31(+10.99%)
Jul 02, 2019
2.600
2.850
2.570
2.820
35,264,552
+0.22(+8.46%)
Jul 01, 2019
2.670
2.680
2.580
2.600
19,513,602
+0.05(+1.96%)
Jun 28, 2019
2.600
2.630
2.510
2.550
17,640,300
-0.05(-1.92%)
Jun 27, 2019
2.510
2.620
2.440
2.600
27,682,578
+0.05(+1.96%)
Jun 26, 2019
2.640
2.730
2.540
2.550
20,660,568
-0.05(-1.92%)
Jun 25, 2019
2.640
2.660
2.550
2.600
16,286,552
-0.02(-0.76%)
Jun 24, 2019
2.610
2.680
2.510
2.620
22,688,656
-0.02(-0.76%)
Jun 21, 2019
2.880
2.900
2.570
2.640
49,602,300
-0.19(-6.71%)
Jun 20, 2019
2.870
3.050
2.800
2.830
55,678,612
+0.02(+0.71%)
Jun 19, 2019
2.670
2.840
2.560
2.810
43,714,804
+0.28(+11.07%)
Jun 18, 2019
2.520
2.710
2.450
2.530
50,042,344
+0.07(+2.85%)
Jun 17, 2019
2.390
2.530
2.350
2.460
20,827,932
+0.04(+1.65%)
Jun 14, 2019
2.440
2.450
2.350
2.420
27,065,700
-0.10(-3.97%)
Jun 13, 2019
2.550
2.620
2.500
2.520
21,932,962
-0.03(-1.18%)
Jun 12, 2019
2.620
2.620
2.500
2.550
30,080,520
-0.06(-2.30%)
Jun 11, 2019
2.670
2.670
2.550
2.610
33,051,080
-0.02(-0.76%)
Jun 10, 2019
2.750
2.820
2.590
2.630
35,951,736
-0.13(-4.71%)
Jun 07, 2019
2.640
2.810
2.550
2.760
31,397,900
+0.11(+4.15%)
Jun 06, 2019
2.900
2.900
2.540
2.650
54,054,632
-0.18(-6.36%)
Jun 05, 2019
3.070
3.090
2.760
2.830
38,162,304
-0.21(-6.91%)
Jun 04, 2019
3.000
3.110
2.970
3.040
30,890,348
+0.08(+2.70%)
Jun 03, 2019
2.980
3.060
2.740
2.960
51,781,820
-0.09(-2.95%)
May 31, 2019
3.070
3.150
3.000
3.050
39,383,300
-0.19(-5.86%)
May 30, 2019
3.550
3.550
3.110
3.240
55,912,160
-0.37(-10.25%)
May 29, 2019
3.890
3.900
3.600
3.610
40,429,864
-0.39(-9.75%)
May 28, 2019
4.120
4.140
3.880
4.000
114,405,328
+0.14(+3.63%)
May 24, 2019
3.980
4.045
3.810
3.860
26,069,300
-0.07(-1.78%)
May 23, 2019
3.960
4.030
3.830
3.930
25,143,216
-0.12(-2.96%)
May 22, 2019
4.250
4.300
4.000
4.050
35,397,480
-0.24(-5.59%)
May 21, 2019
4.350
4.450
4.250
4.290
23,425,780
+0.04(+0.94%)
May 20, 2019
4.380
4.400
4.110
4.250
23,563,620
-0.17(-3.85%)
May 17, 2019
4.580
4.700
4.420
4.420
19,775,600
-0.24(-5.15%)
May 16, 2019
4.650
4.850
4.610
4.660
16,181,361
-0.05(-1.06%)
May 15, 2019
4.590
4.750
4.530
4.710
14,654,894
+0.04(+0.86%)
May 14, 2019
4.470
4.670
4.410
4.670
27,905,984
+0.34(+7.85%)
May 13, 2019
4.500
4.500
4.300
4.330
21,779,916
-0.23(-5.04%)
May 10, 2019
4.600
4.660
4.510
4.560
17,146,500
-0.04(-0.87%)
May 09, 2019
4.540
4.700
4.510
4.600
15,742,537
+0.03(+0.66%)
May 08, 2019
4.790
4.810
4.560
4.570
20,422,212
-0.27(-5.58%)
May 07, 2019
4.810
4.920
4.760
4.840
11,532,785
-0.04(-0.82%)
May 06, 2019
4.720
4.880
4.690
4.880
16,123,042
-0.14(-2.79%)
May 03, 2019
4.730
5.110
4.730
5.020
25,245,500
+0.30(+6.36%)
May 02, 2019
4.740
4.750
4.570
4.720
14,067,380
+0.04(+0.85%)
May 01, 2019
4.840
4.850
4.680
4.680
13,297,819
-0.17(-3.51%)
Apr 30, 2019
4.980
5.080
4.800
4.850
14,398,241
-0.13(-2.61%)
Apr 29, 2019
4.890
5.050
4.870
4.980
15,183,977
+0.06(+1.22%)
Apr 26, 2019
4.850
4.930
4.770
4.920
11,891,300
+0.02(+0.41%)
Apr 25, 2019
5.010
5.150
4.850
4.900
21,530,532
-0.10(-2.00%)
Apr 24, 2019
4.790
5.010
4.750
5.000
20,380,748
+0.17(+3.52%)
Apr 23, 2019
4.820
4.920
4.730
4.830
15,054,225
+0.05(+1.05%)
Apr 22, 2019
4.740
4.810
4.620
4.780
12,889,948
-0.01(-0.21%)
Apr 18, 2019
4.530
4.920
4.440
4.790
31,206,500
+0.20(+4.36%)
Apr 17, 2019
4.610
4.720
4.510
4.590
30,458,792
+0.14(+3.15%)
Apr 16, 2019
4.800
4.810
4.430
4.450
46,255,664
-0.30(-6.32%)
Apr 15, 2019
4.990
5.000
4.720
4.750
27,457,380
-0.24(-4.81%)
Apr 12, 2019
5.030
5.060
4.950
4.990
15,561,200
-0.02(-0.40%)
Apr 11, 2019
5.000
5.090
4.970
5.010
17,611,992
-0.04(-0.79%)
Apr 10, 2019
5.060
5.110
4.960
5.050
25,941,732
-0.03(-0.59%)
Apr 09, 2019
5.280
5.280
5.060
5.080
32,559,240
-0.22(-4.15%)
Apr 08, 2019
5.330
5.380
5.250
5.300
17,325,768
-0.06(-1.12%)
Apr 05, 2019
5.370
5.400
5.310
5.360
18,093,400
+0.01(+0.19%)
Apr 04, 2019
5.390
5.500
5.270
5.350
31,638,204
+0.04(+0.75%)
Apr 03, 2019
5.550
5.580
5.230
5.310
35,271,792
-0.08(-1.48%)
Apr 02, 2019
5.430
5.610
5.340
5.390
55,708,236
+0.18(+3.45%)
Apr 01, 2019
5.290
5.400
5.140
5.210
32,344,996
+0.11(+2.16%)
Mar 29, 2019
5.060
5.130
5.030
5.100
23,595,900
+0.09(+1.80%)
Mar 28, 2019
5.040
5.170
4.930
5.010
29,416,644
+0.03(+0.60%)
Mar 27, 2019
5.010
5.190
4.960
4.980
39,724,640
+0.02(+0.40%)
Mar 26, 2019
5.200
5.220
4.900
4.960
67,180,016
-0.40(-7.46%)
Mar 25, 2019
5.620
5.660
5.270
5.360
38,953,328
-0.26(-4.63%)
Mar 22, 2019
5.800
5.870
5.600
5.620
24,956,400
-0.22(-3.77%)
Mar 21, 2019
5.750
5.950
5.740
5.840
21,320,524
-0.01(-0.17%)
Mar 20, 2019
6.020
6.030
5.710
5.850
39,040,496
-0.11(-1.85%)
Mar 19, 2019
5.750
6.030
5.730
5.960
54,472,920
+0.21(+3.65%)
Mar 18, 2019
5.690
5.950
5.440
5.750
76,449,648
+0.04(+0.70%)
Mar 15, 2019
6.120
6.130
5.710
5.710
85,776,896
-0.32(-5.31%)
Mar 14, 2019
6.630
6.640
6.000
6.030
58,915,712
-0.50(-7.66%)
Mar 13, 2019
6.320
6.770
6.240
6.530
41,709,108
+0.14(+2.19%)
Mar 12, 2019
6.620
6.640
6.370
6.390
41,564,712
-0.20(-3.03%)
Mar 11, 2019
6.950
6.980
6.550
6.590
62,482,612
-0.47(-6.66%)
Mar 08, 2019
7.020
7.200
6.850
7.060
32,040,500
-0.03(-0.42%)
Mar 07, 2019
7.810
7.950
7.000
7.090
52,396,940
-0.92(-11.49%)
Mar 06, 2019
8.260
8.720
8.000
8.010
73,296,256
-1.06(-11.69%)
Mar 05, 2019
9.800
10.63
9.070
9.070
51,349,816
-0.71(-7.26%)
Mar 04, 2019
10.32
10.37
9.150
9.780
43,529,344
-0.28(-2.78%)
Mar 01, 2019
9.820
10.20
9.730
10.06
32,409,400
+0.49(+5.12%)
Feb 28, 2019
9.850
9.930
9.460
9.570
26,408,116
-0.28(-2.84%)
Feb 27, 2019
10.15
10.25
9.330
9.850
53,184,160
+0.06(+0.61%)
Feb 26, 2019
9.160
10.64
8.820
9.790
105,693,024
+0.64(+6.99%)
Feb 25, 2019
9.040
9.150
8.600
9.150
52,093,748
+0.98(+12.00%)
Feb 22, 2019
7.920
8.220
7.750
8.170
26,600,300
+0.42(+5.42%)
Feb 21, 2019
7.700
7.730
7.430
7.750
7,976,743
+0.13(+1.70%)
Feb 20, 2019
7.260
7.770
7.260
7.620
21,478,966
+0.36(+4.96%)
Feb 19, 2019
7.400
7.430
7.210
7.260
9,945,448
-0.15(-2.02%)
Feb 15, 2019
7.550
7.640
7.255
7.410
15,620,100
-0.07(-0.94%)
Feb 14, 2019
7.700
7.780
7.420
7.480
14,713,927
-0.01(-0.13%)
Feb 13, 2019
7.520
7.680
7.390
7.490
10,854,065
+0.05(+0.67%)
Feb 12, 2019
7.350
7.570
7.140
7.440
13,231,806
-0.02(-0.27%)
Feb 11, 2019
7.670
7.770
7.380
7.460
9,730,032
-0.21(-2.74%)
Feb 08, 2019
8.000
8.000
7.280
7.670
21,709,300
-0.37(-4.60%)
Feb 07, 2019
8.280
8.370
7.800
8.040
23,167,252
-0.36(-4.29%)
Feb 06, 2019
7.950
8.590
7.830
8.400
33,349,700
+0.52(+6.60%)
Feb 05, 2019
7.710
7.960
7.610
7.880
9,021,592
+0.03(+0.38%)
Feb 04, 2019
7.960
7.980
7.740
7.850
8,579,822
-0.05(-0.63%)
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
.