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
Adamas Pharma
(NQ:
ADMS
)
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 (%)
Jan 31, 2020
5.100
5.240
4.950
5.140
206,300
+0.04(+0.78%)
Jan 30, 2020
5.250
5.360
5.060
5.100
203,169
-0.18(-3.41%)
Jan 29, 2020
5.320
5.430
5.250
5.280
202,642
-0.02(-0.38%)
Jan 28, 2020
5.330
5.460
5.190
5.300
215,165
+0.03(+0.57%)
Jan 27, 2020
5.130
5.520
5.050
5.270
266,222
-0.18(-3.30%)
Jan 24, 2020
6.010
6.015
5.380
5.450
284,000
-0.56(-9.32%)
Jan 23, 2020
5.850
6.060
5.700
6.010
394,402
+0.13(+2.21%)
Jan 22, 2020
6.020
6.030
5.750
5.880
319,469
-0.09(-1.51%)
Jan 21, 2020
5.880
6.130
5.750
5.970
358,766
+0.09(+1.53%)
Jan 17, 2020
5.940
6.060
5.800
5.880
450,800
-0.02(-0.34%)
Jan 16, 2020
5.740
5.920
5.640
5.900
340,593
+0.20(+3.51%)
Jan 15, 2020
5.430
5.768
5.430
5.700
398,319
+0.25(+4.59%)
Jan 14, 2020
5.490
5.590
5.230
5.450
539,450
-0.05(-0.91%)
Jan 13, 2020
5.190
5.560
5.010
5.500
845,319
+0.31(+5.97%)
Jan 10, 2020
5.400
5.600
5.170
5.190
1,125,100
-0.36(-6.49%)
Jan 09, 2020
5.190
5.600
5.150
5.550
1,351,153
+0.44(+8.61%)
Jan 08, 2020
4.260
5.190
4.250
5.110
2,893,313
+0.95(+22.84%)
Jan 07, 2020
4.140
4.300
4.080
4.160
316,900
+0.02(+0.48%)
Jan 06, 2020
4.100
4.190
3.970
4.140
463,197
+0.04(+0.98%)
Jan 03, 2020
4.020
4.200
4.000
4.100
554,600
+0.02(+0.49%)
Jan 02, 2020
4.160
4.300
3.880
4.080
1,256,041
+0.29(+7.65%)
Dec 31, 2019
3.630
3.850
3.630
3.790
585,100
+0.12(+3.27%)
Dec 30, 2019
3.800
3.870
3.640
3.670
569,906
-0.18(-4.68%)
Dec 27, 2019
3.900
3.950
3.760
3.850
576,500
-0.08(-2.04%)
Dec 26, 2019
3.780
4.090
3.670
3.930
924,429
+0.19(+5.08%)
Dec 24, 2019
3.670
3.800
3.650
3.740
560,600
+0.09(+2.47%)
Dec 23, 2019
3.700
3.880
3.620
3.650
541,759
-0.06(-1.62%)
Dec 20, 2019
3.720
3.800
3.470
3.710
1,842,700
+0.02(+0.54%)
Dec 19, 2019
3.670
3.760
3.580
3.690
837,343
+0.02(+0.54%)
Dec 18, 2019
4.010
4.050
3.610
3.670
2,410,255
-0.47(-11.35%)
Dec 17, 2019
5.750
6.330
3.800
4.140
5,273,142
-3.16(-43.29%)
Dec 16, 2019
6.780
7.450
6.750
7.300
992,458
+0.64(+9.69%)
Dec 13, 2019
6.470
6.700
6.384
6.655
594,700
+0.17(+2.54%)
Dec 12, 2019
6.190
6.540
6.160
6.490
431,513
+0.24(+3.84%)
Dec 11, 2019
6.500
6.660
6.210
6.250
390,869
-0.28(-4.29%)
Dec 10, 2019
6.630
6.760
6.440
6.530
431,860
-0.09(-1.36%)
Dec 09, 2019
6.530
6.880
6.450
6.620
421,911
+0.15(+2.24%)
Dec 06, 2019
6.650
6.720
6.385
6.475
485,900
-0.04(-0.69%)
Dec 05, 2019
6.450
6.650
6.389
6.520
387,775
+0.12(+1.87%)
Dec 04, 2019
6.220
6.720
6.150
6.400
617,271
-0.11(-1.69%)
Dec 03, 2019
6.210
6.590
6.090
6.510
483,186
+0.36(+5.85%)
Dec 02, 2019
6.030
6.190
5.840
6.150
794,976
+0.20(+3.36%)
Nov 29, 2019
5.670
6.080
5.670
5.950
365,600
+0.33(+5.87%)
Nov 27, 2019
5.520
5.832
5.520
5.620
508,600
+0.12(+2.18%)
Nov 26, 2019
5.500
5.760
5.450
5.500
562,112
+0.00(+0.00%)
Nov 25, 2019
5.600
5.635
5.474
5.500
374,058
-0.04(-0.63%)
Nov 22, 2019
5.530
5.610
5.470
5.535
253,100
+0.07(+1.19%)
Nov 21, 2019
5.300
5.510
5.189
5.470
176,967
+0.15(+2.82%)
Nov 20, 2019
5.420
5.610
5.300
5.320
342,591
-0.12(-2.21%)
Nov 19, 2019
5.520
5.720
5.360
5.440
227,061
-0.08(-1.45%)
Nov 18, 2019
5.550
5.600
5.300
5.520
315,543
-0.03(-0.45%)
Nov 15, 2019
5.600
5.660
5.440
5.545
294,100
-0.05(-0.98%)
Nov 14, 2019
5.600
5.710
5.460
5.600
455,134
+0.00(+0.00%)
Nov 13, 2019
5.390
5.680
5.310
5.600
295,543
+0.19(+3.51%)
Nov 12, 2019
5.380
5.490
5.240
5.410
305,580
+0.02(+0.37%)
Nov 11, 2019
5.600
5.620
5.300
5.390
470,338
-0.24(-4.26%)
Nov 08, 2019
3.650
5.680
3.650
5.630
1,119,200
+0.93(+19.79%)
Nov 07, 2019
4.500
4.730
4.440
4.700
460,312
+0.24(+5.38%)
Nov 06, 2019
4.320
4.500
4.240
4.460
173,014
+0.14(+3.24%)
Nov 05, 2019
4.390
4.470
4.300
4.320
211,185
-0.05(-1.14%)
Nov 04, 2019
4.370
4.500
4.270
4.370
298,959
+0.03(+0.69%)
Nov 01, 2019
4.120
4.355
4.072
4.340
260,800
+0.23(+5.60%)
Oct 31, 2019
3.940
4.120
3.780
4.110
205,723
+0.17(+4.31%)
Oct 30, 2019
3.930
4.030
3.860
3.940
232,007
-0.01(-0.25%)
Oct 29, 2019
3.940
4.000
3.800
3.950
217,744
+0.01(+0.25%)
Oct 28, 2019
3.980
4.130
3.910
3.940
262,306
+0.01(+0.25%)
Oct 25, 2019
3.800
4.090
3.690
3.930
354,100
+0.10(+2.61%)
Oct 24, 2019
3.950
3.950
3.760
3.830
273,072
-0.07(-1.79%)
Oct 23, 2019
4.040
4.040
3.790
3.900
412,132
-0.14(-3.47%)
Oct 22, 2019
3.990
4.080
3.870
4.040
477,160
+0.04(+1.00%)
Oct 21, 2019
4.040
4.120
3.960
4.000
282,372
+0.02(+0.50%)
Oct 18, 2019
3.970
4.020
3.850
3.980
313,700
-0.02(-0.50%)
Oct 17, 2019
4.020
4.120
3.950
4.000
276,916
-0.02(-0.50%)
Oct 16, 2019
4.000
4.210
3.970
4.020
391,822
-0.01(-0.25%)
Oct 15, 2019
3.940
4.040
3.850
4.030
515,348
+0.13(+3.33%)
Oct 14, 2019
3.740
3.950
3.700
3.900
460,231
+0.14(+3.72%)
Oct 11, 2019
3.500
3.780
3.400
3.760
723,900
+0.32(+9.30%)
Oct 10, 2019
3.530
3.740
3.350
3.440
987,414
-0.23(-6.27%)
Oct 09, 2019
3.790
3.842
3.410
3.670
803,928
-0.08(-2.13%)
Oct 08, 2019
4.140
4.230
3.740
3.750
975,337
-0.45(-10.71%)
Oct 07, 2019
4.370
4.450
4.030
4.200
1,292,567
-0.25(-5.62%)
Oct 04, 2019
4.030
4.505
4.000
4.450
1,038,200
+0.42(+10.42%)
Oct 03, 2019
4.130
4.190
3.940
4.030
718,549
-0.10(-2.42%)
Oct 02, 2019
4.290
4.590
4.090
4.130
892,194
-0.25(-5.71%)
Oct 01, 2019
5.070
5.070
4.170
4.380
1,433,424
-0.73(-14.29%)
Sep 30, 2019
6.230
6.230
4.850
5.110
1,623,022
-1.55(-23.33%)
Sep 27, 2019
7.050
7.110
6.550
6.665
374,000
-0.38(-5.39%)
Sep 26, 2019
7.370
7.500
7.030
7.045
441,739
-0.33(-4.54%)
Sep 25, 2019
7.290
7.670
7.290
7.380
560,790
+0.08(+1.10%)
Sep 24, 2019
7.480
7.600
7.190
7.300
996,172
-0.16(-2.14%)
Sep 23, 2019
7.220
7.780
7.200
7.460
1,060,221
+0.13(+1.77%)
Sep 20, 2019
6.740
7.410
6.740
7.330
1,426,200
+0.58(+8.59%)
Sep 19, 2019
6.650
7.160
6.500
6.750
1,461,589
+0.11(+1.66%)
Sep 18, 2019
6.300
6.710
6.250
6.640
1,030,672
+0.34(+5.40%)
Sep 17, 2019
6.260
6.480
6.200
6.300
1,145,401
+0.05(+0.80%)
Sep 16, 2019
6.330
6.530
6.190
6.250
900,777
-0.08(-1.26%)
Sep 13, 2019
6.300
6.480
6.000
6.330
1,285,000
+0.09(+1.44%)
Sep 12, 2019
6.080
6.280
5.840
6.240
430,457
+0.16(+2.63%)
Sep 11, 2019
5.740
6.150
5.740
6.080
274,409
+0.36(+6.29%)
Sep 10, 2019
5.570
5.760
5.430
5.720
210,721
+0.14(+2.51%)
Sep 09, 2019
5.820
5.940
5.510
5.580
325,782
-0.27(-4.62%)
Sep 06, 2019
5.970
6.090
5.830
5.850
284,300
-0.12(-2.01%)
Sep 05, 2019
6.040
6.140
5.870
5.970
203,001
+0.02(+0.34%)
Sep 04, 2019
6.030
6.120
5.800
5.950
251,941
-0.05(-0.83%)
Sep 03, 2019
6.240
6.540
5.980
6.000
603,522
-0.31(-4.91%)
Aug 30, 2019
6.310
6.650
6.250
6.310
1,846,900
+0.01(+0.16%)
Aug 29, 2019
6.010
6.360
6.000
6.300
214,768
+0.34(+5.70%)
Aug 28, 2019
5.920
6.080
5.850
5.960
138,486
+0.04(+0.68%)
Aug 27, 2019
6.080
6.110
5.800
5.920
215,499
-0.11(-1.82%)
Aug 26, 2019
6.130
6.225
5.950
6.030
210,574
-0.03(-0.50%)
Aug 23, 2019
6.150
6.385
6.020
6.060
232,200
-0.07(-1.14%)
Aug 22, 2019
6.210
6.420
6.020
6.130
180,292
-0.01(-0.16%)
Aug 21, 2019
6.230
6.380
6.110
6.140
162,398
-0.04(-0.65%)
Aug 20, 2019
6.230
6.370
6.100
6.180
132,100
-0.02(-0.32%)
Aug 19, 2019
6.500
6.660
6.150
6.200
203,176
-0.22(-3.43%)
Aug 16, 2019
6.340
6.720
6.250
6.420
302,900
+0.14(+2.23%)
Aug 15, 2019
6.050
6.320
5.990
6.280
452,700
+0.22(+3.63%)
Aug 14, 2019
6.130
6.250
6.020
6.060
822,681
-0.16(-2.57%)
Aug 13, 2019
6.430
6.590
6.120
6.220
226,134
-0.18(-2.81%)
Aug 12, 2019
6.060
6.520
6.060
6.400
238,236
+0.35(+5.79%)
Aug 09, 2019
6.100
6.120
4.870
6.050
948,800
-0.07(-1.14%)
Aug 08, 2019
6.010
6.470
6.010
6.120
333,799
+0.11(+1.83%)
Aug 07, 2019
6.010
6.160
5.940
6.010
337,105
-0.04(-0.66%)
Aug 06, 2019
6.040
6.140
5.850
6.050
383,194
+0.05(+0.83%)
Aug 05, 2019
6.000
6.050
5.900
6.000
485,019
-0.10(-1.64%)
Aug 02, 2019
6.010
6.140
5.900
6.100
267,100
+0.09(+1.50%)
Aug 01, 2019
6.270
6.490
5.990
6.010
349,709
-0.25(-3.99%)
Jul 31, 2019
6.210
6.580
6.100
6.260
393,512
+0.07(+1.13%)
Jul 30, 2019
5.970
6.260
5.931
6.190
165,210
+0.19(+3.17%)
Jul 29, 2019
6.010
6.100
5.890
6.000
227,602
-0.01(-0.17%)
Jul 26, 2019
6.040
6.070
5.995
6.010
202,700
-0.02(-0.33%)
Jul 25, 2019
6.020
6.060
5.970
6.030
297,853
-0.02(-0.33%)
Jul 24, 2019
6.000
6.120
5.930
6.050
276,565
+0.05(+0.83%)
Jul 23, 2019
6.020
6.130
5.940
6.000
159,955
+0.00(+0.00%)
Jul 22, 2019
6.000
6.100
5.900
6.000
256,903
+0.00(+0.00%)
Jul 19, 2019
6.020
6.100
5.940
6.000
224,600
-0.03(-0.50%)
Jul 18, 2019
5.990
6.040
5.830
6.030
184,444
+0.04(+0.67%)
Jul 17, 2019
6.010
6.030
5.900
5.990
887,036
-0.02(-0.33%)
Jul 16, 2019
5.940
6.084
5.890
6.010
165,725
+0.07(+1.18%)
Jul 15, 2019
6.000
6.057
5.810
5.940
141,161
-0.06(-1.00%)
Jul 12, 2019
6.000
6.140
5.920
6.000
177,300
+0.01(+0.17%)
Jul 11, 2019
6.080
6.190
5.910
5.990
314,065
-0.11(-1.80%)
Jul 10, 2019
5.960
6.230
5.933
6.100
299,598
+0.20(+3.39%)
Jul 09, 2019
5.770
5.940
5.750
5.900
193,420
+0.08(+1.37%)
Jul 08, 2019
5.950
5.950
5.550
5.820
334,483
-0.18(-3.00%)
Jul 05, 2019
5.960
6.080
5.946
6.000
198,400
+0.02(+0.33%)
Jul 03, 2019
5.910
6.000
5.850
5.980
133,500
+0.07(+1.18%)
Jul 02, 2019
6.070
6.160
5.850
5.910
310,003
-0.25(-4.06%)
Jul 01, 2019
6.260
6.360
5.980
6.160
360,485
-0.04(-0.65%)
Jun 28, 2019
5.930
6.280
5.910
6.200
691,100
+0.27(+4.55%)
Jun 27, 2019
5.910
6.100
5.830
5.930
259,986
+0.04(+0.68%)
Jun 26, 2019
5.890
6.150
5.750
5.890
286,469
+0.02(+0.34%)
Jun 25, 2019
5.770
6.100
5.720
5.870
348,127
+0.02(+0.34%)
Jun 24, 2019
5.500
5.850
5.450
5.850
246,488
+0.35(+6.36%)
Jun 21, 2019
5.590
5.600
5.370
5.500
729,100
-0.09(-1.61%)
Jun 20, 2019
5.230
5.610
5.230
5.590
484,157
+0.43(+8.33%)
Jun 19, 2019
5.000
5.240
4.930
5.160
388,801
+0.19(+3.82%)
Jun 18, 2019
4.780
5.090
4.710
4.970
248,120
+0.20(+4.19%)
Jun 17, 2019
4.550
4.870
4.540
4.770
291,784
+0.23(+5.07%)
Jun 14, 2019
4.600
4.790
4.520
4.540
190,700
-0.06(-1.30%)
Jun 13, 2019
4.320
4.620
4.290
4.600
283,227
+0.29(+6.73%)
Jun 12, 2019
4.290
4.490
4.200
4.310
227,811
+0.02(+0.47%)
Jun 11, 2019
4.670
4.670
4.255
4.290
337,127
-0.32(-6.94%)
Jun 10, 2019
4.740
4.840
4.610
4.610
211,180
-0.06(-1.28%)
Jun 07, 2019
4.660
4.690
4.440
4.670
168,700
+0.02(+0.43%)
Jun 06, 2019
4.810
4.900
4.560
4.650
148,659
-0.15(-3.12%)
Jun 05, 2019
5.060
5.060
4.750
4.800
162,533
-0.25(-4.95%)
Jun 04, 2019
4.700
5.070
4.650
5.050
221,315
+0.39(+8.37%)
Jun 03, 2019
4.710
4.790
4.560
4.660
287,607
-0.04(-0.85%)
May 31, 2019
4.530
4.770
4.460
4.700
298,700
+0.09(+1.95%)
May 30, 2019
4.770
4.840
4.550
4.610
555,812
-0.16(-3.35%)
May 29, 2019
4.750
4.810
4.590
4.770
428,633
-0.03(-0.63%)
May 28, 2019
4.950
4.990
4.560
4.800
1,254,647
-0.19(-3.81%)
May 24, 2019
5.100
5.150
4.930
4.990
488,000
-0.06(-1.19%)
May 23, 2019
5.220
5.280
4.980
5.050
814,882
-0.20(-3.81%)
May 22, 2019
5.450
5.510
5.230
5.250
386,942
-0.23(-4.20%)
May 21, 2019
5.460
5.510
5.270
5.480
441,325
+0.02(+0.37%)
May 20, 2019
5.700
5.700
5.400
5.460
413,910
-0.27(-4.71%)
May 17, 2019
5.900
5.980
5.650
5.730
289,500
-0.23(-3.86%)
May 16, 2019
5.740
6.410
5.740
5.960
1,262,252
+0.23(+4.01%)
May 15, 2019
5.470
5.780
5.375
5.730
383,710
+0.24(+4.37%)
May 14, 2019
5.520
5.590
5.390
5.490
561,222
+0.01(+0.18%)
May 13, 2019
5.480
5.560
5.420
5.480
499,850
-0.12(-2.14%)
May 10, 2019
6.080
6.080
5.360
5.600
1,318,400
-0.33(-5.56%)
May 09, 2019
5.900
6.060
5.850
5.930
479,665
-0.04(-0.67%)
May 08, 2019
6.150
6.160
5.960
5.970
297,651
-0.21(-3.40%)
May 07, 2019
6.220
6.290
6.040
6.180
353,705
-0.07(-1.12%)
May 06, 2019
6.250
6.400
6.190
6.250
224,204
-0.14(-2.19%)
May 03, 2019
6.270
6.500
6.270
6.390
242,300
+0.11(+1.75%)
May 02, 2019
6.310
6.383
6.160
6.280
224,695
-0.06(-0.95%)
May 01, 2019
6.380
6.420
6.230
6.340
174,220
+0.02(+0.32%)
Apr 30, 2019
6.410
6.500
6.290
6.320
185,695
-0.11(-1.71%)
Apr 29, 2019
6.450
6.530
6.400
6.430
151,435
-0.01(-0.16%)
Apr 26, 2019
6.270
6.470
6.230
6.440
174,400
+0.19(+3.04%)
Apr 25, 2019
6.220
6.280
6.110
6.250
176,786
-0.04(-0.64%)
Apr 24, 2019
6.390
6.440
6.160
6.290
173,949
-0.08(-1.26%)
Apr 23, 2019
6.250
6.430
6.170
6.370
208,601
+0.09(+1.43%)
Apr 22, 2019
6.270
6.320
6.150
6.280
185,474
+0.00(+0.00%)
Apr 18, 2019
6.400
6.510
6.260
6.280
269,100
-0.12(-1.88%)
Apr 17, 2019
6.570
6.570
6.270
6.400
286,751
-0.18(-2.74%)
Apr 16, 2019
6.440
6.730
6.410
6.580
374,523
+0.15(+2.33%)
Apr 15, 2019
6.500
6.540
6.215
6.430
335,983
-0.01(-0.16%)
Apr 12, 2019
6.710
6.710
6.370
6.440
607,900
-0.19(-2.87%)
Apr 11, 2019
6.740
6.890
6.625
6.630
487,266
-0.10(-1.49%)
Apr 10, 2019
6.620
6.730
6.470
6.730
437,091
+0.14(+2.12%)
Apr 09, 2019
6.790
6.960
6.570
6.590
450,194
-0.22(-3.23%)
Apr 08, 2019
6.760
6.960
6.680
6.810
342,294
+0.02(+0.29%)
Apr 05, 2019
6.930
7.038
6.770
6.790
498,100
-0.08(-1.16%)
Apr 04, 2019
6.910
7.050
6.850
6.870
762,077
-0.03(-0.43%)
Apr 03, 2019
7.100
7.110
6.810
6.900
733,421
-0.20(-2.82%)
Apr 02, 2019
7.270
7.310
7.090
7.100
763,118
-0.14(-1.93%)
Apr 01, 2019
7.150
7.290
7.150
7.240
314,156
+0.13(+1.83%)
Mar 29, 2019
7.260
7.310
7.060
7.110
352,500
-0.08(-1.11%)
Mar 28, 2019
7.210
7.340
7.160
7.190
305,536
-0.01(-0.14%)
Mar 27, 2019
7.480
7.500
7.120
7.200
348,318
-0.28(-3.74%)
Mar 26, 2019
7.330
7.510
7.330
7.480
246,132
+0.18(+2.47%)
Mar 25, 2019
7.650
7.650
7.260
7.300
385,846
-0.36(-4.70%)
Mar 22, 2019
7.950
7.990
7.660
7.660
293,200
-0.33(-4.13%)
Mar 21, 2019
7.920
8.090
7.890
7.990
269,938
-0.02(-0.25%)
Mar 20, 2019
7.990
8.250
7.900
8.010
397,633
+0.02(+0.25%)
Mar 19, 2019
7.850
8.040
7.810
7.990
314,105
+0.16(+2.04%)
Mar 18, 2019
7.830
7.950
7.700
7.830
286,189
+0.02(+0.26%)
Mar 15, 2019
7.890
8.240
7.790
7.810
749,400
-0.09(-1.14%)
Mar 14, 2019
7.510
7.950
7.430
7.900
482,500
+0.40(+5.33%)
Mar 13, 2019
7.790
7.820
7.480
7.500
633,103
-0.21(-2.72%)
Mar 12, 2019
7.560
7.800
7.520
7.710
427,652
+0.16(+2.12%)
Mar 11, 2019
7.760
7.820
7.460
7.550
589,198
-0.21(-2.71%)
Mar 08, 2019
7.850
7.990
7.640
7.760
577,400
-0.11(-1.40%)
Mar 07, 2019
7.810
8.000
7.570
7.870
1,600,106
+0.10(+1.29%)
Mar 06, 2019
8.330
8.550
7.600
7.770
3,163,024
-0.39(-4.78%)
Mar 05, 2019
8.700
9.050
8.110
8.160
5,210,673
-3.99(-32.84%)
Mar 04, 2019
12.00
12.57
11.66
12.15
883,391
+0.35(+2.97%)
Mar 01, 2019
11.40
11.80
11.07
11.80
508,300
+0.61(+5.45%)
Feb 28, 2019
11.00
11.23
10.87
11.19
187,478
+0.22(+2.01%)
Feb 27, 2019
11.00
11.26
10.88
10.97
191,482
-0.11(-0.99%)
Feb 26, 2019
11.48
11.48
10.98
11.08
224,222
-0.18(-1.60%)
Feb 25, 2019
11.32
11.47
11.12
11.26
309,424
+0.15(+1.35%)
Feb 22, 2019
11.00
11.14
10.88
11.11
190,200
+0.12(+1.09%)
Feb 21, 2019
11.27
11.78
10.81
10.99
484,351
-0.25(-2.22%)
Feb 20, 2019
10.70
11.25
10.70
11.24
640,050
+0.56(+5.24%)
Feb 19, 2019
10.69
10.78
10.22
10.68
594,624
+0.15(+1.42%)
Feb 15, 2019
10.00
10.59
9.920
10.53
632,000
+0.61(+6.15%)
Feb 14, 2019
9.280
9.980
9.160
9.920
515,883
+0.61(+6.55%)
Feb 13, 2019
9.140
9.690
9.100
9.310
445,257
+0.23(+2.53%)
Feb 12, 2019
9.040
9.250
9.000
9.080
472,848
+0.09(+1.00%)
Feb 11, 2019
9.060
9.120
8.790
8.990
379,776
+0.02(+0.22%)
Feb 08, 2019
8.950
9.120
8.900
8.970
283,900
+0.01(+0.11%)
Feb 07, 2019
9.000
9.140
8.790
8.960
412,235
-0.07(-0.78%)
Feb 06, 2019
9.350
9.350
8.850
9.030
355,696
-0.27(-2.90%)
Feb 05, 2019
8.920
9.370
8.920
9.300
803,334
+0.43(+4.85%)
Feb 04, 2019
9.060
9.220
8.600
8.870
833,396
-0.21(-2.31%)
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
.