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
Arc Energy Trust Uni
(OP:
AETUF
)
18.85
+0.12 (+0.65%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 31, 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 (%)
Nov 30, 2020
5.120
5.232
4.940
4.970
33,401
-0.15(-2.93%)
Nov 27, 2020
5.120
5.140
5.120
5.120
900
+0.00(+0.00%)
Nov 25, 2020
5.021
5.120
4.740
5.120
21,500
+0.09(+1.79%)
Nov 24, 2020
5.110
5.160
4.990
5.030
10,229
+0.07(+1.41%)
Nov 23, 2020
4.850
4.990
4.850
4.960
17,395
+0.28(+5.98%)
Nov 20, 2020
4.685
4.720
4.680
4.680
5,800
+0.08(+1.64%)
Nov 19, 2020
4.660
4.670
4.604
4.604
1,838
-0.08(-1.62%)
Nov 18, 2020
4.690
4.770
4.680
4.680
106,615
+0.07(+1.52%)
Nov 17, 2020
4.350
4.650
4.330
4.610
28,847
+0.06(+1.32%)
Nov 16, 2020
4.580
4.600
4.545
4.550
42,184
-0.04(-0.87%)
Nov 13, 2020
4.635
4.635
4.560
4.590
33,600
+0.09(+2.00%)
Nov 12, 2020
4.770
4.780
4.500
4.500
16,721
-0.30(-6.25%)
Nov 11, 2020
5.005
5.010
4.800
4.800
9,201
-0.09(-1.84%)
Nov 10, 2020
4.770
4.895
4.702
4.890
9,545
+0.13(+2.73%)
Nov 09, 2020
5.323
5.323
4.760
4.760
64,328
-0.22(-4.43%)
Nov 06, 2020
5.131
5.150
4.981
4.981
8,600
-0.33(-6.21%)
Nov 05, 2020
5.232
5.311
5.232
5.311
5,275
+0.15(+2.92%)
Nov 04, 2020
5.160
5.160
5.160
5.160
514
-0.05(-1.05%)
Nov 03, 2020
5.150
5.230
5.100
5.215
15,041
+0.17(+3.47%)
Nov 02, 2020
4.930
5.040
4.910
5.040
22,807
+0.19(+3.92%)
Oct 30, 2020
4.934
4.947
4.800
4.850
1,400
-0.08(-1.62%)
Oct 29, 2020
4.810
4.930
4.740
4.930
7,283
-0.03(-0.60%)
Oct 28, 2020
4.950
4.970
4.860
4.960
919
-0.18(-3.50%)
Oct 27, 2020
5.260
5.260
5.140
5.140
823
-0.03(-0.58%)
Oct 26, 2020
5.240
5.240
5.150
5.170
99,924
-0.14(-2.64%)
Oct 23, 2020
5.310
5.310
5.310
5.310
100
-0.11(-2.02%)
Oct 22, 2020
5.310
5.450
5.300
5.420
26,739
+0.16(+3.03%)
Oct 21, 2020
5.290
5.290
5.220
5.260
5,132
-0.03(-0.57%)
Oct 20, 2020
5.100
5.290
5.100
5.290
471
+0.15(+2.93%)
Oct 19, 2020
5.250
5.250
5.140
5.140
28,512
-0.08(-1.53%)
Oct 16, 2020
5.070
5.221
5.070
5.220
4,900
+0.11(+2.19%)
Oct 15, 2020
4.887
5.108
4.870
5.108
84,110
+0.22(+4.46%)
Oct 14, 2020
4.848
4.969
4.841
4.890
27,362
+0.10(+2.09%)
Oct 13, 2020
4.753
4.850
4.700
4.790
59,719
+0.13(+2.79%)
Oct 12, 2020
4.100
4.710
4.100
4.660
17,823
-0.11(-2.31%)
Oct 09, 2020
4.740
4.790
4.740
4.770
13,000
+0.15(+3.18%)
Oct 08, 2020
4.582
4.623
4.582
4.623
2,416
+0.07(+1.60%)
Oct 07, 2020
4.550
4.550
4.550
4.550
473
-0.03(-0.66%)
Oct 06, 2020
4.580
4.580
4.580
4.580
175
+0.00(+0.00%)
Oct 05, 2020
4.442
4.580
4.442
4.580
1,845
+0.15(+3.31%)
Oct 02, 2020
4.351
4.437
4.351
4.433
2,400
+0.02(+0.51%)
Oct 01, 2020
4.472
4.490
4.311
4.411
3,421
-0.02(-0.55%)
Sep 30, 2020
4.480
4.480
4.435
4.435
130,556
+0.04(+0.84%)
Sep 29, 2020
4.350
4.398
4.314
4.398
25,398
-0.21(-4.61%)
Sep 28, 2020
4.653
4.653
4.611
4.611
5,509
+0.03(+0.67%)
Sep 25, 2020
4.703
4.703
4.580
4.580
1,000
-0.17(-3.58%)
Sep 24, 2020
4.596
4.800
4.588
4.750
6,917
+0.06(+1.28%)
Sep 23, 2020
4.655
4.785
4.620
4.690
3,034
-0.01(-0.21%)
Sep 22, 2020
4.596
4.700
4.520
4.700
3,894
+0.06(+1.18%)
Sep 21, 2020
4.970
4.970
4.645
4.645
5,762
-0.42(-8.20%)
Sep 18, 2020
4.780
5.060
4.780
5.060
3,300
+0.30(+6.30%)
Sep 17, 2020
4.690
4.760
4.690
4.760
2,390
-0.02(-0.31%)
Sep 16, 2020
4.595
4.775
4.595
4.775
2,502
+0.26(+5.76%)
Sep 15, 2020
4.450
4.515
4.445
4.515
2,771
+0.03(+0.78%)
Sep 14, 2020
4.500
4.500
4.290
4.480
4,310
+0.00(+0.03%)
Sep 11, 2020
4.545
4.555
4.390
4.479
5,600
+0.02(+0.42%)
Sep 10, 2020
4.410
4.479
4.410
4.460
1,303
-0.05(-1.11%)
Sep 09, 2020
4.450
4.510
4.435
4.510
5,615
+0.10(+2.27%)
Sep 08, 2020
4.510
4.680
4.391
4.410
109,998
-0.25(-5.42%)
Sep 04, 2020
4.530
4.670
4.530
4.662
6,600
-0.02(-0.48%)
Sep 03, 2020
4.734
4.734
4.685
4.685
13,011
-0.10(-1.99%)
Sep 02, 2020
5.110
5.110
4.780
4.780
13,981
-0.25(-4.91%)
Sep 01, 2020
5.007
5.100
5.007
5.027
3,250
-0.01(-0.26%)
Aug 31, 2020
5.139
5.139
5.010
5.040
8,776
-0.05(-0.98%)
Aug 28, 2020
5.150
5.150
5.070
5.090
3,700
-0.01(-0.20%)
Aug 27, 2020
5.060
5.120
5.060
5.100
2,760
+0.05(+0.99%)
Aug 26, 2020
5.085
5.125
5.050
5.050
1,811
-0.11(-2.05%)
Aug 25, 2020
5.228
5.247
5.156
5.156
6,695
-0.01(-0.27%)
Aug 24, 2020
4.982
5.170
4.957
5.170
7,046
+0.25(+5.08%)
Aug 21, 2020
4.978
4.978
4.860
4.920
5,600
-0.18(-3.56%)
Aug 20, 2020
5.016
5.140
5.000
5.102
5,915
-0.01(-0.16%)
Aug 19, 2020
5.080
5.110
5.060
5.110
3,902
+0.02(+0.48%)
Aug 18, 2020
5.080
5.170
5.060
5.086
21,568
+0.15(+2.95%)
Aug 17, 2020
5.031
5.031
4.920
4.940
21,280
-0.01(-0.20%)
Aug 14, 2020
4.640
5.010
4.640
4.950
26,100
+0.03(+0.61%)
Aug 13, 2020
5.000
5.000
4.920
4.920
8,261
-0.06(-1.20%)
Aug 12, 2020
4.996
5.000
4.900
4.980
7,661
+0.07(+1.43%)
Aug 11, 2020
5.150
5.162
4.910
4.910
14,591
-0.11(-2.19%)
Aug 10, 2020
4.879
5.080
4.879
5.020
12,800
+0.25(+5.22%)
Aug 07, 2020
4.680
4.820
4.680
4.771
11,100
+0.08(+1.76%)
Aug 06, 2020
4.608
4.840
4.595
4.688
33,344
+0.12(+2.58%)
Aug 05, 2020
4.708
4.708
4.540
4.570
15,995
-0.01(-0.22%)
Aug 04, 2020
4.400
4.580
4.391
4.580
23,656
+0.35(+8.27%)
Aug 03, 2020
4.240
4.390
4.230
4.230
14,852
+0.01(+0.19%)
Jul 31, 2020
4.280
4.280
4.191
4.222
6,400
+0.04(+1.00%)
Jul 29, 2020
4.180
4.180
4.180
0
+0.18(+4.50%)
Jul 28, 2020
4.004
4.004
4.000
4.000
1,506
-0.03(-0.86%)
Jul 27, 2020
4.055
4.055
4.033
4.035
775
-0.01(-0.13%)
Jul 24, 2020
4.040
4.040
4.040
4.040
2,700
+0.10(+2.45%)
Jul 23, 2020
3.947
3.947
3.943
3.943
1,714
+0.01(+0.21%)
Jul 22, 2020
3.792
3.935
3.792
3.935
1,180
+0.08(+2.21%)
Jul 21, 2020
3.880
3.885
3.850
3.850
3,300
+0.21(+5.84%)
Jul 20, 2020
3.628
3.651
3.628
3.638
2,580
+0.02(+0.48%)
Jul 17, 2020
3.682
3.682
3.620
3.620
1,900
-0.06(-1.63%)
Jul 16, 2020
3.708
3.805
3.650
3.680
40,403
-0.03(-0.84%)
Jul 15, 2020
3.712
3.747
3.520
3.711
4,210
+0.43(+13.14%)
Jul 14, 2020
3.280
3.280
3.280
3.280
460
-0.21(-6.02%)
Jul 13, 2020
3.580
3.580
3.490
3.490
3,586
+0.04(+1.13%)
Jul 10, 2020
3.500
3.500
3.440
3.451
4,600
-0.00(-0.01%)
Jul 09, 2020
3.380
3.451
3.380
3.451
2,320
+0.04(+1.22%)
Jul 08, 2020
3.480
3.480
3.390
3.410
2,795
-0.14(-3.94%)
Jul 07, 2020
3.570
3.570
3.550
3.550
2,244
-0.05(-1.43%)
Jul 06, 2020
3.539
3.652
3.539
3.601
5,901
+0.23(+6.68%)
Jul 02, 2020
3.376
3.376
3.376
3.376
1,600
+0.02(+0.74%)
Jun 30, 2020
3.351
3.351
3.351
0
+0.01(+0.33%)
Jun 29, 2020
3.240
3.340
3.240
3.340
28,352
+0.12(+3.73%)
Jun 26, 2020
3.290
3.290
3.220
3.220
14,900
-0.13(-3.86%)
Jun 25, 2020
3.280
3.349
3.280
3.349
9,810
-0.03(-0.89%)
Jun 24, 2020
3.392
3.420
3.360
3.379
29,311
-0.12(-3.39%)
Jun 23, 2020
3.440
3.498
3.440
3.498
8,372
+0.05(+1.55%)
Jun 22, 2020
3.435
3.444
3.400
3.444
3,790
-0.03(-0.74%)
Jun 19, 2020
3.550
3.550
3.450
3.470
2,900
-0.03(-0.86%)
Jun 18, 2020
3.360
3.500
3.360
3.500
2,998
+0.08(+2.29%)
Jun 17, 2020
3.440
3.440
3.380
3.422
15,742
-0.18(-4.95%)
Jun 16, 2020
3.910
3.910
3.600
3.600
6,854
-0.21(-5.52%)
Jun 15, 2020
3.580
3.825
3.565
3.811
13,251
+0.09(+2.43%)
Jun 12, 2020
3.940
3.940
3.705
3.720
6,800
-0.02(-0.67%)
Jun 11, 2020
3.850
3.865
3.692
3.745
11,231
-0.37(-8.99%)
Jun 10, 2020
4.053
4.115
4.051
4.115
2,100
-0.25(-5.78%)
Jun 09, 2020
4.482
4.482
4.367
4.367
1,355
-0.18(-4.02%)
Jun 08, 2020
4.450
4.550
4.326
4.550
9,991
+0.19(+4.36%)
Jun 05, 2020
4.370
4.450
4.350
4.360
15,000
+0.11(+2.59%)
Jun 04, 2020
4.200
4.250
4.200
4.250
4,750
+0.05(+1.31%)
Jun 03, 2020
4.270
4.320
4.135
4.195
4,125
-0.04(-1.06%)
Jun 02, 2020
4.183
4.260
4.176
4.240
4,870
+0.07(+1.68%)
Jun 01, 2020
3.790
4.170
3.790
4.170
2,404
+0.09(+2.24%)
May 29, 2020
4.036
4.079
3.950
4.079
73,200
-0.11(-2.66%)
May 28, 2020
4.105
4.195
4.094
4.190
4,181
-0.05(-1.09%)
May 27, 2020
4.236
4.236
4.236
4.236
262
+0.06(+1.34%)
May 26, 2020
4.189
4.228
4.180
4.180
8,727
+0.11(+2.66%)
May 22, 2020
4.085
4.089
4.072
4.072
4,000
-0.04(-0.94%)
May 21, 2020
4.110
4.110
4.110
4.110
235
-0.12(-2.85%)
May 20, 2020
4.010
4.250
4.010
4.231
44,762
+0.27(+6.83%)
May 19, 2020
3.989
4.015
3.960
3.960
4,041
+0.15(+3.99%)
May 18, 2020
3.290
3.808
3.290
3.808
325
+0.16(+4.47%)
May 15, 2020
3.662
3.670
3.645
3.645
1,300
+0.02(+0.68%)
May 14, 2020
3.571
3.635
3.520
3.620
4,851
+0.01(+0.29%)
May 13, 2020
3.700
3.710
3.600
3.610
12,044
-0.20(-5.25%)
May 12, 2020
3.915
3.950
3.810
3.810
17,430
-0.08(-2.06%)
May 11, 2020
3.907
3.907
3.803
3.890
61,847
-0.11(-2.75%)
May 08, 2020
4.090
4.110
3.954
4.000
2,200
-0.09(-2.32%)
May 07, 2020
4.061
4.162
4.050
4.095
15,073
+0.13(+3.41%)
May 06, 2020
3.960
3.960
3.960
3.960
501
-0.32(-7.48%)
May 05, 2020
4.240
4.280
4.240
4.280
4,816
+0.22(+5.47%)
May 04, 2020
4.030
4.120
4.030
4.058
28,087
-0.07(-1.62%)
May 01, 2020
4.118
4.125
4.030
4.125
10,500
-0.10(-2.45%)
Apr 30, 2020
4.170
4.230
4.170
4.229
1,719
+0.06(+1.37%)
Apr 29, 2020
4.126
4.172
4.050
4.172
15,080
+0.18(+4.56%)
Apr 28, 2020
4.105
4.105
3.976
3.990
4,301
+0.08(+2.03%)
Apr 27, 2020
3.880
3.915
3.848
3.910
6,260
+0.01(+0.24%)
Apr 24, 2020
4.120
4.120
3.901
3.901
800
-0.20(-4.87%)
Apr 23, 2020
4.196
4.270
4.050
4.100
8,730
+0.04(+0.99%)
Apr 22, 2020
3.880
4.065
3.880
4.060
27,711
+0.48(+13.31%)
Apr 21, 2020
3.590
3.785
3.583
3.583
14,155
-0.10(-2.64%)
Apr 20, 2020
3.386
3.680
3.386
3.680
13,751
+0.28(+8.24%)
Apr 17, 2020
3.418
3.425
3.400
3.400
13,700
+0.03(+0.89%)
Apr 16, 2020
3.402
3.410
3.300
3.370
19,483
-0.08(-2.22%)
Apr 15, 2020
3.360
3.450
3.290
3.446
16,121
-0.08(-2.35%)
Apr 14, 2020
3.680
3.680
3.529
3.529
247,315
-0.22(-5.89%)
Apr 13, 2020
3.600
3.760
3.450
3.750
34,130
+0.24(+6.79%)
Apr 09, 2020
3.610
3.720
3.421
3.512
15,800
-0.03(-0.74%)
Apr 08, 2020
3.339
3.565
3.300
3.538
29,651
+0.17(+5.15%)
Apr 07, 2020
3.292
3.400
3.290
3.364
65,133
+0.29(+9.59%)
Apr 06, 2020
3.000
3.235
3.000
3.070
56,093
-0.13(-4.06%)
Apr 03, 2020
3.106
3.200
2.950
3.200
76,200
+0.24(+8.15%)
Apr 02, 2020
3.080
3.267
2.939
2.959
17,253
+0.06(+2.03%)
Apr 01, 2020
2.800
2.903
2.620
2.900
25,961
+0.05(+1.75%)
Mar 31, 2020
3.130
3.130
2.850
2.850
24,804
-0.10(-3.27%)
Mar 30, 2020
2.495
2.946
2.495
2.946
2,781
+0.19(+6.75%)
Mar 27, 2020
2.600
2.775
2.600
2.760
62,700
-0.16(-5.48%)
Mar 26, 2020
2.884
3.000
2.740
2.920
47,772
+0.10(+3.56%)
Mar 25, 2020
2.330
2.820
2.330
2.820
5,035
+0.62(+28.16%)
Mar 24, 2020
2.106
2.200
2.040
2.200
32,248
+0.20(+9.75%)
Mar 23, 2020
2.015
2.032
1.995
2.005
2,272
-0.14(-6.47%)
Mar 20, 2020
2.510
2.510
2.143
2.143
10,300
-0.19(-8.24%)
Mar 19, 2020
1.730
2.370
1.730
2.336
6,545
+0.42(+21.66%)
Mar 18, 2020
1.800
1.920
1.750
1.920
4,193
+0.01(+0.67%)
Mar 17, 2020
2.100
2.100
1.900
1.907
25,077
-0.19(-9.18%)
Mar 16, 2020
2.200
2.380
2.050
2.100
29,953
-0.27(-11.45%)
Mar 13, 2020
2.400
2.606
2.290
2.372
14,000
-0.02(-0.77%)
Mar 12, 2020
2.400
2.540
2.090
2.390
17,921
-0.25(-9.64%)
Mar 11, 2020
2.746
2.950
2.600
2.645
31,124
-0.33(-10.94%)
Mar 10, 2020
3.410
3.440
2.870
2.970
73,480
-0.24(-7.48%)
Mar 09, 2020
3.140
3.750
2.670
3.210
138,010
-0.77(-19.41%)
Mar 06, 2020
4.390
4.390
3.983
3.983
12,000
-0.39(-8.85%)
Mar 05, 2020
4.410
4.535
4.370
4.370
11,853
-0.13(-2.89%)
Mar 04, 2020
4.490
4.530
4.490
4.500
3,917
+0.01(+0.22%)
Mar 03, 2020
4.550
4.610
4.490
4.490
3,442
+0.04(+0.87%)
Mar 02, 2020
4.476
4.476
4.300
4.451
9,796
+0.18(+4.21%)
Feb 28, 2020
4.150
4.300
4.150
4.271
14,000
+0.00(+0.03%)
Feb 27, 2020
4.390
4.490
4.270
4.270
38,869
-0.41(-8.66%)
Feb 26, 2020
4.850
4.850
4.675
4.675
213,157
-0.10(-2.12%)
Feb 25, 2020
4.931
4.960
4.750
4.776
126,011
-0.18(-3.71%)
Feb 24, 2020
4.895
4.982
4.840
4.960
10,523
-0.20(-3.84%)
Feb 21, 2020
5.400
5.400
5.158
5.158
9,800
-0.22(-4.13%)
Feb 20, 2020
5.540
5.540
5.380
5.380
2,940
-0.13(-2.36%)
Feb 19, 2020
5.450
5.526
5.440
5.510
12,830
+0.10(+1.85%)
Feb 18, 2020
5.310
5.410
5.310
5.410
9,086
+0.04(+0.74%)
Feb 14, 2020
5.454
5.454
5.350
5.370
10,900
-0.03(-0.56%)
Feb 13, 2020
5.370
5.430
5.370
5.400
16,166
+0.17(+3.25%)
Feb 12, 2020
5.080
5.230
5.060
5.230
8,396
+0.17(+3.36%)
Feb 11, 2020
5.160
5.160
5.060
5.060
8,081
+0.01(+0.30%)
Feb 10, 2020
5.103
5.103
5.000
5.045
8,845
-0.07(-1.37%)
Feb 07, 2020
5.130
5.170
5.050
5.115
12,400
-0.21(-4.03%)
Feb 06, 2020
5.368
5.380
5.250
5.330
109,251
-0.05(-0.93%)
Feb 05, 2020
5.380
5.380
5.301
5.380
32,226
+0.18(+3.46%)
Feb 04, 2020
5.414
5.414
5.200
5.200
27,869
-0.10(-1.89%)
Feb 03, 2020
5.320
5.350
5.230
5.300
182,125
+0.02(+0.34%)
Jan 31, 2020
5.230
5.360
5.210
5.282
8,400
-0.04(-0.71%)
Jan 30, 2020
5.347
5.347
5.303
5.320
8,352
-0.16(-2.92%)
Jan 29, 2020
5.436
5.480
5.436
5.480
2,067
+0.06(+1.14%)
Jan 28, 2020
5.386
5.460
5.378
5.418
4,654
+0.06(+1.09%)
Jan 27, 2020
5.390
5.390
5.247
5.360
17,488
-0.15(-2.72%)
Jan 24, 2020
5.630
5.630
5.488
5.510
35,400
-0.13(-2.30%)
Jan 23, 2020
5.440
5.640
5.370
5.640
25,113
+0.01(+0.20%)
Jan 22, 2020
5.790
5.790
5.580
5.629
117,387
-0.22(-3.81%)
Jan 21, 2020
5.830
5.852
5.785
5.852
10,464
-0.05(-0.81%)
Jan 17, 2020
5.820
5.931
5.820
5.900
1,800
-0.03(-0.51%)
Jan 16, 2020
5.950
6.010
5.930
5.930
2,265
+0.08(+1.37%)
Jan 15, 2020
5.900
5.900
5.830
5.850
109,716
-0.08(-1.29%)
Jan 14, 2020
5.820
5.990
5.820
5.927
18,591
-0.04(-0.64%)
Jan 13, 2020
5.890
5.965
5.884
5.965
10,536
+0.05(+0.93%)
Jan 10, 2020
5.993
5.993
5.910
5.910
13,500
-0.13(-2.15%)
Jan 09, 2020
5.864
6.045
5.856
6.040
17,196
+0.14(+2.37%)
Jan 08, 2020
6.150
6.150
5.801
5.900
52,377
-0.23(-3.75%)
Jan 07, 2020
6.160
6.400
6.060
6.130
29,889
-0.20(-3.16%)
Jan 06, 2020
6.400
6.420
6.330
6.330
24,542
-0.02(-0.32%)
Jan 03, 2020
6.372
6.390
6.282
6.350
202,900
+0.17(+2.75%)
Jan 02, 2020
6.270
6.310
6.142
6.180
60,873
-0.10(-1.59%)
Dec 31, 2019
5.990
6.330
5.990
6.280
100,500
+0.09(+1.40%)
Dec 30, 2019
6.200
6.246
6.193
6.193
16,791
-0.07(-1.07%)
Dec 27, 2019
6.274
6.274
6.200
6.260
26,200
+0.12(+1.95%)
Dec 26, 2019
5.840
6.320
5.840
6.140
3,190
-0.11(-1.71%)
Dec 24, 2019
6.218
6.247
6.190
6.247
14,800
+0.03(+0.43%)
Dec 23, 2019
6.010
6.239
5.990
6.220
11,100
+0.24(+4.01%)
Dec 20, 2019
6.120
6.120
5.980
5.980
13,700
-0.21(-3.39%)
Dec 19, 2019
6.030
6.210
6.030
6.190
16,924
+0.16(+2.69%)
Dec 18, 2019
6.000
6.060
5.900
6.028
178,411
+0.00(+0.05%)
Dec 17, 2019
6.000
6.050
5.970
6.025
26,936
+0.08(+1.29%)
Dec 16, 2019
5.800
5.950
5.793
5.948
16,829
+0.23(+3.97%)
Dec 13, 2019
5.820
5.880
5.721
5.721
294,200
-0.21(-3.54%)
Dec 12, 2019
5.925
5.932
5.820
5.931
29,612
+0.11(+1.91%)
Dec 11, 2019
5.839
5.839
5.650
5.820
178,776
-0.04(-0.77%)
Dec 10, 2019
5.750
5.895
5.750
5.865
25,763
+0.22(+3.90%)
Dec 09, 2019
5.630
5.649
5.570
5.645
4,794
+0.01(+0.26%)
Dec 06, 2019
5.444
5.650
5.420
5.630
26,300
+0.31(+5.83%)
Dec 05, 2019
5.150
5.468
5.150
5.320
15,732
+0.12(+2.25%)
Dec 04, 2019
5.025
5.215
5.010
5.203
8,665
+0.37(+7.70%)
Dec 03, 2019
4.810
4.881
4.810
4.831
4,750
-0.07(-1.41%)
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
.