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
Infusystems Holdings
(NY:
INFU
)
7.150
+0.230 (+3.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2020
12.08
12.15
11.88
12.05
30,141
-0.03(-0.25%)
Apr 29, 2020
12.09
12.15
11.92
12.08
102,210
+0.21(+1.77%)
Apr 28, 2020
11.37
12.38
11.11
11.87
54,568
+0.50(+4.40%)
Apr 27, 2020
11.32
11.43
10.54
11.37
61,919
-0.02(-0.18%)
Apr 24, 2020
10.90
11.50
10.90
11.39
34,700
+0.49(+4.50%)
Apr 23, 2020
13.00
13.00
10.35
10.90
189,866
-1.96(-15.24%)
Apr 22, 2020
13.15
13.25
12.66
12.86
82,631
-0.04(-0.31%)
Apr 21, 2020
11.73
13.04
11.72
12.90
169,849
+0.95(+7.95%)
Apr 20, 2020
11.95
12.00
11.65
11.95
107,833
-0.09(-0.75%)
Apr 17, 2020
12.00
12.11
11.70
12.04
62,800
+0.34(+2.91%)
Apr 16, 2020
12.00
12.03
11.06
11.70
69,030
+0.06(+0.52%)
Apr 15, 2020
11.00
11.90
10.88
11.64
70,496
+0.44(+3.93%)
Apr 14, 2020
11.41
11.65
11.00
11.20
82,448
+0.01(+0.09%)
Apr 13, 2020
10.86
11.38
10.76
11.19
74,016
+0.54(+5.07%)
Apr 09, 2020
10.69
11.01
10.51
10.65
54,100
+0.14(+1.33%)
Apr 08, 2020
9.830
10.54
9.610
10.51
70,531
+0.84(+8.69%)
Apr 07, 2020
9.970
9.990
9.520
9.670
42,596
+0.09(+0.94%)
Apr 06, 2020
9.250
9.890
8.800
9.580
60,629
+0.59(+6.56%)
Apr 03, 2020
9.030
9.310
8.920
8.990
19,800
+0.09(+1.01%)
Apr 02, 2020
8.750
9.380
8.500
8.900
59,473
+0.21(+2.42%)
Apr 01, 2020
8.390
8.990
8.020
8.690
65,997
+0.20(+2.36%)
Mar 31, 2020
8.370
9.000
8.230
8.490
270,114
+0.01(+0.12%)
Mar 30, 2020
8.680
8.740
8.350
8.480
56,822
-0.01(-0.12%)
Mar 27, 2020
7.830
8.600
7.807
8.490
40,900
+0.37(+4.56%)
Mar 26, 2020
7.100
8.150
7.100
8.120
43,128
+1.10(+15.67%)
Mar 25, 2020
7.110
7.720
7.000
7.020
58,049
+0.01(+0.14%)
Mar 24, 2020
6.400
7.190
6.400
7.010
75,122
+0.89(+14.54%)
Mar 23, 2020
5.860
6.375
5.260
6.120
87,583
+0.11(+1.83%)
Mar 20, 2020
6.270
6.290
5.630
6.010
96,800
-0.03(-0.50%)
Mar 19, 2020
5.680
6.750
5.680
6.040
144,483
+0.34(+5.96%)
Mar 18, 2020
6.000
6.000
5.260
5.700
136,327
-0.50(-8.06%)
Mar 17, 2020
6.000
6.290
5.260
6.200
125,687
+0.20(+3.33%)
Mar 16, 2020
6.730
6.843
5.760
6.000
52,142
-1.31(-17.92%)
Mar 13, 2020
7.090
7.630
6.910
7.310
104,400
+0.51(+7.50%)
Mar 12, 2020
7.340
7.340
6.280
6.800
156,739
-1.00(-12.82%)
Mar 11, 2020
8.350
8.500
7.800
7.800
62,007
-0.66(-7.80%)
Mar 10, 2020
9.520
9.627
8.300
8.460
148,378
-0.80(-8.64%)
Mar 09, 2020
10.34
10.44
9.230
9.260
76,646
-1.65(-15.12%)
Mar 06, 2020
11.08
11.28
10.91
10.91
47,000
-0.33(-2.94%)
Mar 05, 2020
11.36
11.55
11.06
11.24
57,565
-0.24(-2.09%)
Mar 04, 2020
10.93
11.57
10.93
11.48
143,293
+0.63(+5.81%)
Mar 03, 2020
11.24
11.35
10.80
10.85
45,933
-0.25(-2.25%)
Mar 02, 2020
10.85
11.30
10.52
11.10
108,319
+0.50(+4.72%)
Feb 28, 2020
10.06
10.95
10.06
10.60
154,200
+0.23(+2.22%)
Feb 27, 2020
10.26
10.83
9.150
10.37
84,760
-0.02(-0.19%)
Feb 26, 2020
10.63
10.63
10.20
10.39
38,470
-0.07(-0.67%)
Feb 25, 2020
10.95
10.99
9.980
10.46
64,947
-0.47(-4.30%)
Feb 24, 2020
11.00
11.19
10.63
10.93
69,665
-0.35(-3.10%)
Feb 21, 2020
11.75
11.75
11.09
11.28
85,200
-0.47(-4.00%)
Feb 20, 2020
11.79
11.83
11.52
11.75
76,584
+0.00(+0.00%)
Feb 19, 2020
11.09
11.89
11.09
11.75
259,486
+0.65(+5.86%)
Feb 18, 2020
11.00
11.10
10.92
11.10
73,396
+0.09(+0.82%)
Feb 14, 2020
11.09
11.10
10.87
11.01
72,900
+0.01(+0.09%)
Feb 13, 2020
11.27
11.28
10.92
11.00
78,542
-0.28(-2.48%)
Feb 12, 2020
11.01
11.30
10.84
11.28
195,677
+0.23(+2.08%)
Feb 11, 2020
10.39
11.24
10.15
11.05
260,074
+1.05(+10.50%)
Feb 10, 2020
9.780
10.10
9.780
10.00
151,652
+0.25(+2.56%)
Feb 07, 2020
9.780
9.960
9.380
9.750
100,600
-0.15(-1.52%)
Feb 06, 2020
9.250
9.910
9.161
9.900
268,576
+0.68(+7.38%)
Feb 05, 2020
9.000
9.220
8.870
9.220
218,917
+0.22(+2.44%)
Feb 04, 2020
9.080
9.250
8.927
9.000
166,108
+0.17(+1.93%)
Feb 03, 2020
8.530
9.390
8.530
8.830
179,343
+0.25(+2.91%)
Jan 31, 2020
8.600
8.600
8.500
8.580
20,000
-0.02(-0.23%)
Jan 30, 2020
8.580
8.630
8.480
8.600
25,517
+0.00(+0.00%)
Jan 29, 2020
8.520
8.600
8.470
8.600
82,430
+0.11(+1.30%)
Jan 28, 2020
8.650
8.650
8.480
8.490
19,723
-0.07(-0.82%)
Jan 27, 2020
8.480
8.640
8.410
8.560
29,422
-0.05(-0.58%)
Jan 24, 2020
8.560
8.670
8.560
8.610
26,600
-0.02(-0.23%)
Jan 23, 2020
8.620
8.752
8.570
8.630
20,135
-0.11(-1.26%)
Jan 22, 2020
8.770
8.780
8.500
8.740
25,736
+0.02(+0.23%)
Jan 21, 2020
8.800
8.800
8.640
8.720
18,950
-0.08(-0.91%)
Jan 17, 2020
8.363
8.800
8.363
8.800
28,500
+0.19(+2.21%)
Jan 16, 2020
8.330
8.710
8.220
8.610
55,458
+0.21(+2.50%)
Jan 15, 2020
8.800
8.800
8.310
8.400
83,177
-0.32(-3.67%)
Jan 14, 2020
8.610
8.900
8.500
8.720
122,354
-0.08(-0.91%)
Jan 13, 2020
8.810
8.900
8.650
8.800
54,818
-0.01(-0.11%)
Jan 10, 2020
8.840
8.980
8.690
8.810
93,000
+0.16(+1.85%)
Jan 09, 2020
8.560
8.710
8.520
8.650
36,733
+0.08(+0.93%)
Jan 08, 2020
8.540
8.600
8.510
8.570
13,073
-0.06(-0.70%)
Jan 07, 2020
8.550
8.750
8.500
8.630
37,659
+0.08(+0.94%)
Jan 06, 2020
8.330
8.550
8.330
8.550
13,249
+0.05(+0.59%)
Jan 03, 2020
8.500
8.600
8.490
8.500
26,400
+0.00(+0.00%)
Jan 02, 2020
8.600
8.600
8.360
8.500
43,065
-0.03(-0.35%)
Dec 31, 2019
8.130
8.560
8.110
8.530
68,200
+0.27(+3.27%)
Dec 30, 2019
8.110
8.300
7.830
8.260
42,707
+0.04(+0.49%)
Dec 27, 2019
8.330
8.340
8.169
8.220
12,400
-0.16(-1.91%)
Dec 26, 2019
8.480
8.540
8.243
8.380
17,785
-0.06(-0.71%)
Dec 24, 2019
8.319
8.440
8.301
8.440
4,600
-0.06(-0.71%)
Dec 23, 2019
8.600
8.600
8.190
8.500
39,511
-0.14(-1.62%)
Dec 20, 2019
8.670
8.710
8.310
8.640
119,300
+0.18(+2.13%)
Dec 19, 2019
8.420
8.780
8.200
8.460
78,886
+0.16(+1.93%)
Dec 18, 2019
8.490
8.570
8.250
8.300
47,699
+0.03(+0.36%)
Dec 17, 2019
8.160
8.390
7.930
8.270
59,027
+0.22(+2.73%)
Dec 16, 2019
8.580
8.580
7.860
8.050
79,593
-0.34(-4.05%)
Dec 13, 2019
8.330
8.650
8.190
8.390
89,600
+0.15(+1.82%)
Dec 12, 2019
8.340
8.450
8.156
8.240
56,031
+0.00(+0.00%)
Dec 11, 2019
8.370
8.370
8.120
8.240
48,884
-0.01(-0.12%)
Dec 10, 2019
8.110
8.350
7.860
8.250
43,233
+0.29(+3.64%)
Dec 09, 2019
7.640
7.960
7.520
7.960
34,445
+0.23(+2.98%)
Dec 06, 2019
7.850
8.020
7.730
7.730
39,700
-0.25(-3.13%)
Dec 05, 2019
8.010
8.250
7.850
7.980
31,818
+0.02(+0.25%)
Dec 04, 2019
8.248
8.248
7.950
7.960
29,871
-0.18(-2.21%)
Dec 03, 2019
7.910
8.270
7.690
8.140
49,900
+0.19(+2.39%)
Dec 02, 2019
8.390
8.390
7.780
7.950
114,675
-0.41(-4.90%)
Nov 29, 2019
8.280
8.360
8.120
8.360
31,400
+0.24(+2.96%)
Nov 27, 2019
8.040
8.420
7.987
8.120
124,800
+0.20(+2.53%)
Nov 26, 2019
7.830
7.990
7.660
7.920
37,205
+0.20(+2.59%)
Nov 25, 2019
7.930
7.950
7.627
7.720
40,338
-0.06(-0.77%)
Nov 22, 2019
7.740
8.080
7.500
7.780
59,800
+0.04(+0.52%)
Nov 21, 2019
7.700
7.750
7.450
7.740
14,679
+0.04(+0.52%)
Nov 20, 2019
7.520
7.970
7.388
7.700
76,091
+0.30(+4.05%)
Nov 19, 2019
7.250
7.450
6.828
7.400
30,857
+0.06(+0.82%)
Nov 18, 2019
7.510
7.680
7.270
7.340
47,884
-0.26(-3.42%)
Nov 15, 2019
7.890
7.970
7.420
7.600
46,700
-0.29(-3.68%)
Nov 14, 2019
7.850
7.980
7.710
7.890
71,875
+0.23(+3.00%)
Nov 13, 2019
7.560
8.120
7.560
7.660
91,675
+0.37(+5.08%)
Nov 12, 2019
7.160
7.560
7.160
7.290
11,818
+0.04(+0.55%)
Nov 11, 2019
7.320
7.360
7.180
7.250
23,978
+0.05(+0.69%)
Nov 08, 2019
7.320
7.320
7.140
7.200
21,000
-0.08(-1.10%)
Nov 07, 2019
7.190
7.290
7.040
7.280
39,001
+0.20(+2.82%)
Nov 06, 2019
7.160
7.250
6.990
7.080
23,097
+0.00(+0.00%)
Nov 05, 2019
7.130
7.150
6.890
7.080
27,428
+0.03(+0.43%)
Nov 04, 2019
7.130
7.300
6.940
7.050
31,002
+0.01(+0.14%)
Nov 01, 2019
6.930
7.090
6.840
7.040
39,100
+0.11(+1.59%)
Oct 31, 2019
6.970
7.064
6.816
6.930
45,303
+0.01(+0.14%)
Oct 30, 2019
7.200
7.390
6.871
6.920
63,551
-0.12(-1.70%)
Oct 29, 2019
7.337
7.337
7.040
7.040
85,437
-0.26(-3.56%)
Oct 28, 2019
6.980
7.815
6.800
7.300
179,760
+0.46(+6.73%)
Oct 25, 2019
7.130
7.130
6.710
6.840
27,100
-0.11(-1.58%)
Oct 24, 2019
6.750
7.010
6.710
6.950
72,076
+0.22(+3.27%)
Oct 23, 2019
6.370
6.740
6.370
6.730
19,206
+0.33(+5.16%)
Oct 22, 2019
6.400
6.620
6.360
6.400
15,862
-0.10(-1.54%)
Oct 21, 2019
6.530
6.804
6.360
6.500
35,641
+0.15(+2.36%)
Oct 18, 2019
6.350
6.480
6.250
6.350
36,800
-0.05(-0.78%)
Oct 17, 2019
6.470
6.550
6.230
6.400
82,916
+0.08(+1.27%)
Oct 16, 2019
6.380
6.480
6.160
6.320
27,116
-0.21(-3.22%)
Oct 15, 2019
6.490
6.713
6.360
6.530
46,329
+0.16(+2.51%)
Oct 14, 2019
6.360
6.548
6.360
6.370
18,226
-0.08(-1.24%)
Oct 11, 2019
6.490
6.700
6.322
6.450
24,500
+0.04(+0.62%)
Oct 10, 2019
6.920
6.920
6.336
6.410
73,672
-0.45(-6.56%)
Oct 09, 2019
6.400
7.170
6.400
6.860
144,021
+0.46(+7.19%)
Oct 08, 2019
6.390
6.990
6.180
6.400
56,797
+0.05(+0.79%)
Oct 07, 2019
6.000
6.620
6.000
6.350
192,176
+0.49(+8.36%)
Oct 04, 2019
5.410
5.910
5.310
5.860
78,000
+0.44(+8.12%)
Oct 03, 2019
5.250
5.450
5.250
5.420
20,733
+0.23(+4.43%)
Oct 02, 2019
5.350
5.450
5.190
5.190
17,105
-0.13(-2.44%)
Oct 01, 2019
5.200
5.440
5.200
5.320
18,563
+0.03(+0.57%)
Sep 30, 2019
5.380
5.480
5.290
5.290
5,854
-0.04(-0.75%)
Sep 27, 2019
5.300
5.350
5.290
5.330
37,100
-0.01(-0.19%)
Sep 26, 2019
5.300
5.450
5.210
5.340
71,384
+0.00(+0.00%)
Sep 25, 2019
5.179
5.410
5.127
5.340
8,475
+0.03(+0.56%)
Sep 24, 2019
5.140
5.390
5.140
5.310
4,033
-0.01(-0.19%)
Sep 23, 2019
5.440
5.440
5.250
5.320
23,806
-0.08(-1.48%)
Sep 20, 2019
5.340
5.450
5.240
5.400
18,000
+0.10(+1.89%)
Sep 19, 2019
5.013
5.470
4.975
5.300
18,713
+0.16(+3.11%)
Sep 18, 2019
5.470
5.470
5.110
5.140
6,845
-0.17(-3.20%)
Sep 17, 2019
5.412
5.420
5.310
5.310
7,500
-0.03(-0.56%)
Sep 16, 2019
5.340
5.370
5.160
5.340
27,608
-0.01(-0.19%)
Sep 13, 2019
5.300
5.465
5.280
5.350
84,800
+0.07(+1.42%)
Sep 12, 2019
5.380
5.380
5.200
5.275
26,065
-0.02(-0.47%)
Sep 11, 2019
5.290
5.480
5.265
5.300
3,947
-0.05(-0.93%)
Sep 10, 2019
5.170
5.510
5.080
5.350
41,250
+0.18(+3.48%)
Sep 09, 2019
5.100
5.170
5.060
5.170
30,344
+0.12(+2.38%)
Sep 06, 2019
5.050
5.080
5.015
5.050
21,300
+0.05(+1.00%)
Sep 05, 2019
5.030
5.030
4.880
5.000
7,294
-0.01(-0.30%)
Sep 04, 2019
4.880
5.050
4.860
5.015
15,109
-0.02(-0.30%)
Sep 03, 2019
4.900
5.040
4.900
5.030
1,277
+0.05(+1.00%)
Aug 30, 2019
4.880
5.040
4.880
4.980
22,700
+0.02(+0.40%)
Aug 29, 2019
5.040
5.040
4.960
4.960
37,428
-0.05(-1.00%)
Aug 28, 2019
4.900
5.040
4.890
5.010
8,266
+0.11(+2.24%)
Aug 27, 2019
5.000
5.040
4.850
4.900
33,912
-0.10(-2.00%)
Aug 26, 2019
4.980
5.040
4.840
5.000
22,790
+0.04(+0.86%)
Aug 23, 2019
4.950
4.998
4.903
4.957
18,700
+0.01(+0.15%)
Aug 22, 2019
4.860
5.000
4.860
4.950
21,973
+0.02(+0.41%)
Aug 21, 2019
4.970
4.970
4.850
4.930
13,435
-0.01(-0.20%)
Aug 20, 2019
4.890
4.980
4.800
4.940
13,442
+0.12(+2.49%)
Aug 19, 2019
4.960
5.000
4.810
4.820
13,508
-0.18(-3.60%)
Aug 16, 2019
5.030
5.050
4.930
5.000
34,700
+0.20(+4.17%)
Aug 15, 2019
4.940
4.967
4.730
4.800
15,185
-0.04(-0.83%)
Aug 14, 2019
4.800
5.000
4.650
4.840
198,840
+0.12(+2.46%)
Aug 13, 2019
4.540
4.737
4.520
4.724
6,795
+0.07(+1.58%)
Aug 12, 2019
4.750
4.800
4.570
4.650
3,993
-0.02(-0.43%)
Aug 09, 2019
4.350
4.790
4.350
4.670
24,300
+0.36(+8.35%)
Aug 08, 2019
4.550
4.790
4.300
4.310
6,944
-0.19(-4.12%)
Aug 07, 2019
4.400
4.600
4.350
4.495
52,001
+0.15(+3.33%)
Aug 06, 2019
4.480
4.480
4.350
4.350
699
-0.07(-1.58%)
Aug 05, 2019
4.300
4.420
4.297
4.420
2,511
+0.11(+2.55%)
Aug 02, 2019
4.390
4.415
4.300
4.310
4,000
+0.01(+0.23%)
Aug 01, 2019
4.400
4.450
4.300
4.300
3,778
-0.14(-3.15%)
Jul 31, 2019
4.500
4.510
4.440
4.440
22,923
-0.07(-1.55%)
Jul 30, 2019
4.550
4.550
4.500
4.510
4,728
+0.06(+1.35%)
Jul 29, 2019
4.510
4.510
4.282
4.450
20,310
-0.18(-3.89%)
Jul 26, 2019
4.600
4.700
4.450
4.630
9,100
+0.00(+0.11%)
Jul 25, 2019
4.460
4.625
4.460
4.625
5,258
+0.12(+2.78%)
Jul 24, 2019
4.500
4.500
4.500
4.500
675
-0.15(-3.22%)
Jul 23, 2019
4.621
4.650
4.598
4.650
5,504
+0.18(+4.03%)
Jul 22, 2019
4.510
4.601
4.450
4.470
5,793
-0.08(-1.76%)
Jul 19, 2019
4.470
4.570
4.385
4.550
20,700
+0.07(+1.56%)
Jul 18, 2019
4.490
4.490
4.460
4.480
9,724
+0.03(+0.67%)
Jul 17, 2019
4.760
4.758
4.360
4.450
115,239
-0.21(-4.51%)
Jul 16, 2019
4.470
4.660
4.470
4.660
993
+0.09(+2.08%)
Jul 15, 2019
4.600
4.600
4.410
4.565
12,960
-0.04(-0.98%)
Jul 12, 2019
4.600
4.780
4.600
4.610
17,400
+0.01(+0.22%)
Jul 11, 2019
4.800
4.800
4.600
4.600
1,470
-0.15(-3.16%)
Jul 10, 2019
4.600
4.790
4.600
4.750
3,898
+0.20(+4.40%)
Jul 09, 2019
4.450
4.710
4.300
4.550
3,766
-0.02(-0.44%)
Jul 08, 2019
4.400
4.600
4.310
4.570
7,724
+0.12(+2.70%)
Jul 05, 2019
4.500
4.610
4.310
4.450
6,900
-0.11(-2.32%)
Jul 03, 2019
4.540
4.590
4.350
4.556
3,600
+0.02(+0.35%)
Jul 02, 2019
4.550
4.600
4.440
4.540
5,600
-0.06(-1.30%)
Jul 01, 2019
4.400
4.600
4.300
4.600
15,987
+0.30(+6.98%)
Jun 28, 2019
4.720
4.900
4.300
4.300
8,100
-0.37(-7.92%)
Jun 27, 2019
4.850
4.850
4.620
4.670
1,887
+0.24(+5.42%)
Jun 26, 2019
4.400
4.570
4.330
4.430
10,872
-0.05(-1.12%)
Jun 25, 2019
4.370
4.488
4.370
4.480
13,466
+0.10(+2.28%)
Jun 24, 2019
4.530
4.538
4.310
4.380
16,606
-0.19(-4.16%)
Jun 21, 2019
4.560
4.800
4.300
4.570
9,600
+0.00(+0.00%)
Jun 20, 2019
4.550
4.810
4.370
4.570
4,478
-0.02(-0.44%)
Jun 19, 2019
4.890
4.890
4.430
4.590
9,039
-0.08(-1.71%)
Jun 18, 2019
4.830
4.830
4.580
4.670
2,354
-0.01(-0.21%)
Jun 17, 2019
4.520
4.740
4.520
4.680
3,001
+0.13(+2.86%)
Jun 14, 2019
4.430
4.790
4.430
4.550
7,200
+0.06(+1.32%)
Jun 13, 2019
4.540
4.550
4.480
4.491
11,069
+0.03(+0.69%)
Jun 12, 2019
4.400
4.490
4.400
4.460
5,546
-0.04(-0.89%)
Jun 11, 2019
4.820
4.820
4.450
4.500
6,785
-0.20(-4.26%)
Jun 10, 2019
4.770
4.880
4.610
4.700
7,481
+0.00(+0.00%)
Jun 07, 2019
4.640
4.780
4.610
4.700
11,400
+0.20(+4.44%)
Jun 06, 2019
5.000
5.000
4.500
4.500
18,028
-0.61(-11.94%)
Jun 05, 2019
4.870
5.110
4.200
5.110
142,332
+0.34(+7.13%)
Jun 04, 2019
4.800
5.080
4.770
4.770
9,788
-0.20(-4.02%)
Jun 03, 2019
5.100
5.100
4.676
4.970
16,976
+0.07(+1.43%)
May 31, 2019
5.010
5.060
4.850
4.900
2,600
-0.20(-3.92%)
May 30, 2019
4.930
5.110
4.850
5.100
7,123
+0.22(+4.51%)
May 29, 2019
4.910
5.000
4.770
4.880
25,035
+0.00(+0.00%)
May 28, 2019
5.030
5.120
4.880
4.880
12,474
-0.12(-2.40%)
May 24, 2019
5.090
5.090
4.930
5.000
17,500
-0.09(-1.77%)
May 23, 2019
4.910
5.090
4.740
5.090
24,865
+0.19(+3.88%)
May 22, 2019
4.830
5.120
4.810
4.900
20,990
+0.07(+1.45%)
May 21, 2019
4.950
5.090
4.820
4.830
8,559
-0.12(-2.42%)
May 20, 2019
4.950
4.990
4.770
4.950
8,665
-0.08(-1.52%)
May 17, 2019
4.910
5.120
4.910
5.026
20,400
+0.03(+0.53%)
May 16, 2019
4.441
5.210
4.441
5.000
52,982
+0.30(+6.38%)
May 15, 2019
4.590
4.810
4.478
4.700
32,383
+0.07(+1.51%)
May 14, 2019
4.440
4.689
4.390
4.630
57,229
+0.33(+7.67%)
May 13, 2019
4.500
4.500
4.171
4.300
4,398
-0.27(-5.91%)
May 10, 2019
4.600
4.630
4.241
4.570
23,700
+0.02(+0.33%)
May 09, 2019
4.600
4.720
4.540
4.555
1,859
+0.08(+1.90%)
May 08, 2019
4.280
4.550
4.200
4.470
14,335
+0.17(+3.95%)
May 07, 2019
4.330
4.340
4.150
4.300
11,250
+0.00(+0.00%)
May 06, 2019
4.240
4.340
4.170
4.300
6,926
-0.04(-0.92%)
May 03, 2019
4.360
4.360
4.300
4.340
4,900
+0.01(+0.23%)
May 02, 2019
4.300
4.340
4.216
4.330
9,347
+0.01(+0.23%)
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
.