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
Regulus Therapeutics
(NQ:
RGLS
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
5.200
5.300
4.900
5.100
27,552
-0.03(-0.58%)
Apr 29, 2020
5.300
5.330
5.003
5.130
34,287
-0.03(-0.48%)
Apr 28, 2020
4.820
5.200
4.800
5.155
54,356
+0.46(+9.68%)
Apr 27, 2020
5.000
5.000
4.700
4.700
39,266
-0.03(-0.63%)
Apr 24, 2020
4.980
4.980
4.622
4.730
25,630
+0.13(+2.83%)
Apr 23, 2020
4.616
5.014
4.518
4.600
22,203
+0.02(+0.44%)
Apr 22, 2020
4.614
4.680
4.530
4.580
43,791
-0.02(-0.43%)
Apr 21, 2020
4.900
5.000
4.600
4.600
24,874
-0.20(-4.19%)
Apr 20, 2020
5.200
5.200
4.701
4.801
46,944
-0.14(-2.81%)
Apr 17, 2020
5.100
5.100
4.860
4.940
38,320
+0.02(+0.41%)
Apr 16, 2020
5.320
5.335
4.800
4.920
61,027
-0.38(-7.17%)
Apr 15, 2020
4.700
5.600
4.700
5.300
193,665
+0.57(+11.98%)
Apr 14, 2020
4.950
4.950
4.510
4.733
97,758
+0.03(+0.70%)
Apr 13, 2020
4.800
4.800
4.500
4.700
55,159
+0.24(+5.38%)
Apr 09, 2020
4.600
4.600
4.410
4.460
22,340
-0.02(-0.42%)
Apr 08, 2020
4.699
4.700
4.400
4.479
16,369
-0.13(-2.88%)
Apr 07, 2020
4.659
4.700
4.557
4.612
15,637
+0.05(+1.21%)
Apr 06, 2020
5.200
5.200
4.511
4.557
20,527
-0.20(-4.28%)
Apr 03, 2020
4.511
4.900
4.511
4.761
1,980
+0.06(+1.30%)
Apr 02, 2020
5.100
5.100
4.620
4.700
6,920
-0.09(-1.98%)
Apr 01, 2020
4.600
4.996
4.600
4.795
7,880
+0.18(+4.01%)
Mar 31, 2020
5.000
5.100
4.569
4.610
21,282
-0.29(-5.88%)
Mar 30, 2020
4.950
5.000
4.800
4.898
5,433
+0.13(+2.68%)
Mar 27, 2020
4.800
4.900
4.700
4.770
6,920
-0.03(-0.63%)
Mar 26, 2020
4.700
5.000
4.700
4.800
8,564
+0.12(+2.67%)
Mar 25, 2020
5.000
5.200
4.400
4.675
51,670
+0.08(+1.63%)
Mar 24, 2020
5.000
5.100
4.500
4.600
63,441
+0.20(+4.52%)
Mar 23, 2020
4.500
4.775
4.300
4.401
9,297
-0.10(-2.22%)
Mar 20, 2020
5.000
5.101
4.501
4.501
4,020
-0.30(-6.21%)
Mar 19, 2020
4.400
4.900
4.400
4.799
5,346
+0.40(+9.07%)
Mar 18, 2020
4.600
5.100
4.400
4.400
8,570
-0.40(-8.33%)
Mar 17, 2020
4.800
5.100
4.400
4.800
6,238
+0.40(+9.09%)
Mar 16, 2020
5.200
5.700
4.300
4.400
16,407
-0.83(-15.82%)
Mar 13, 2020
5.450
5.498
5.226
5.227
5,410
+0.04(+0.71%)
Mar 12, 2020
6.200
6.300
5.000
5.190
19,929
-0.81(-13.54%)
Mar 11, 2020
7.100
7.200
6.003
6.003
14,596
-0.80(-11.72%)
Mar 10, 2020
7.300
8.199
6.500
6.800
35,464
-0.26(-3.68%)
Mar 09, 2020
7.699
7.699
6.500
7.060
16,057
+0.31(+4.59%)
Mar 06, 2020
7.400
7.480
6.750
6.750
7,780
-0.46(-6.44%)
Mar 05, 2020
6.811
7.304
6.811
7.215
6,917
+0.19(+2.76%)
Mar 04, 2020
7.500
7.959
6.711
7.021
7,369
-0.08(-1.11%)
Mar 03, 2020
7.134
7.699
7.000
7.100
5,870
-0.25(-3.39%)
Mar 02, 2020
7.500
7.500
6.701
7.349
5,685
-0.08(-1.05%)
Feb 28, 2020
8.059
8.059
6.500
7.427
21,220
-0.07(-0.93%)
Feb 27, 2020
7.300
7.880
6.800
7.497
17,433
+0.20(+2.70%)
Feb 26, 2020
8.000
8.132
7.200
7.300
9,198
-0.49(-6.29%)
Feb 25, 2020
7.960
8.999
7.790
7.790
6,972
-0.17(-2.14%)
Feb 24, 2020
8.200
8.599
7.900
7.960
6,001
-0.24(-2.93%)
Feb 21, 2020
8.151
8.994
8.120
8.200
9,710
-0.13(-1.57%)
Feb 20, 2020
8.800
8.999
8.004
8.331
13,122
+0.03(+0.37%)
Feb 19, 2020
8.500
8.776
8.300
8.300
7,305
-0.00(-0.02%)
Feb 18, 2020
8.300
8.675
8.043
8.302
16,253
-0.31(-3.59%)
Feb 14, 2020
9.028
9.399
8.501
8.611
7,460
-0.20(-2.26%)
Feb 13, 2020
8.844
9.100
8.801
8.810
9,536
-0.09(-1.01%)
Feb 12, 2020
10.00
10.00
8.801
8.900
18,538
-0.73(-7.56%)
Feb 11, 2020
9.800
10.00
9.600
9.628
3,362
-0.06(-0.66%)
Feb 10, 2020
10.00
10.00
9.610
9.692
20,186
-0.41(-4.04%)
Feb 07, 2020
10.40
10.40
9.701
10.10
15,300
+0.00(+0.00%)
Feb 06, 2020
9.665
10.30
9.665
10.10
8,566
+0.34(+3.47%)
Feb 05, 2020
10.20
10.20
9.700
9.761
11,124
-0.34(-3.36%)
Feb 04, 2020
10.80
11.00
9.501
10.10
22,373
-0.40(-3.81%)
Feb 03, 2020
10.70
11.50
10.30
10.50
12,220
-0.30(-2.78%)
Jan 31, 2020
10.80
11.30
10.30
10.80
12,620
+0.00(+0.00%)
Jan 30, 2020
10.90
11.00
10.50
10.80
4,053
-0.10(-0.92%)
Jan 29, 2020
10.80
11.20
10.25
10.90
11,195
+0.10(+0.93%)
Jan 28, 2020
10.10
11.00
10.10
10.80
8,485
+0.40(+3.85%)
Jan 27, 2020
11.60
11.60
10.00
10.40
29,463
-1.30(-11.11%)
Jan 24, 2020
11.90
13.00
11.70
11.70
12,230
-0.30(-2.50%)
Jan 23, 2020
13.00
13.00
11.50
12.00
12,429
-1.10(-8.40%)
Jan 22, 2020
13.20
14.60
13.10
13.10
24,845
+0.00(+0.00%)
Jan 21, 2020
12.00
13.40
12.00
13.10
27,414
+1.00(+8.26%)
Jan 17, 2020
12.30
12.80
12.00
12.10
21,750
-0.25(-2.02%)
Jan 16, 2020
12.30
12.70
12.30
12.35
16,248
+0.05(+0.41%)
Jan 15, 2020
12.20
12.80
12.20
12.30
8,569
-0.10(-0.81%)
Jan 14, 2020
12.60
12.90
11.80
12.40
16,779
-0.30(-2.36%)
Jan 13, 2020
13.30
13.50
12.30
12.70
17,435
-0.40(-3.05%)
Jan 10, 2020
13.30
13.30
12.10
13.10
39,610
+1.00(+8.26%)
Jan 09, 2020
15.60
17.40
11.30
12.10
185,969
-3.00(-19.87%)
Jan 08, 2020
13.00
15.40
12.90
15.10
70,238
+2.20(+17.05%)
Jan 07, 2020
12.50
13.40
12.00
12.90
51,869
+0.70(+5.74%)
Jan 06, 2020
11.60
12.20
11.00
12.20
51,695
+1.30(+11.93%)
Jan 03, 2020
10.50
11.70
10.10
10.90
79,480
+0.80(+7.92%)
Jan 02, 2020
9.000
10.90
8.901
10.10
93,547
+1.20(+13.48%)
Dec 31, 2019
7.900
9.100
7.900
8.900
30,570
+0.90(+11.25%)
Dec 30, 2019
8.000
8.318
7.506
8.000
15,294
-0.10(-1.23%)
Dec 27, 2019
6.900
8.400
6.702
8.100
52,680
+1.30(+19.12%)
Dec 26, 2019
6.600
6.900
6.400
6.800
9,780
+0.20(+3.03%)
Dec 24, 2019
6.400
6.700
6.400
6.600
2,080
+0.03(+0.40%)
Dec 23, 2019
6.400
6.900
6.177
6.574
19,450
+0.17(+2.72%)
Dec 20, 2019
6.100
6.600
5.800
6.400
58,130
+0.40(+6.67%)
Dec 19, 2019
5.350
6.059
5.084
6.000
94,525
+0.85(+16.50%)
Dec 18, 2019
5.985
5.993
5.000
5.150
93,433
-0.58(-10.20%)
Dec 17, 2019
6.800
6.960
5.700
5.735
98,174
-1.17(-16.88%)
Dec 16, 2019
9.500
9.900
6.900
6.900
265,476
-0.50(-6.82%)
Dec 13, 2019
7.625
7.954
7.311
7.405
5,420
-0.29(-3.83%)
Dec 12, 2019
7.369
8.198
7.201
7.700
13,521
+0.20(+2.67%)
Dec 11, 2019
7.496
7.899
7.200
7.500
3,003
+0.06(+0.79%)
Dec 10, 2019
7.743
7.899
7.309
7.441
2,658
-0.36(-4.60%)
Dec 09, 2019
7.800
7.870
7.310
7.800
4,326
+0.00(+0.01%)
Dec 06, 2019
7.577
7.800
7.348
7.799
2,700
+0.24(+3.11%)
Dec 05, 2019
7.762
7.999
7.410
7.564
6,610
-0.17(-2.20%)
Dec 04, 2019
7.719
7.960
7.719
7.734
5,882
+0.03(+0.43%)
Dec 03, 2019
7.800
8.199
7.352
7.701
9,759
-0.22(-2.83%)
Dec 02, 2019
8.365
9.400
7.900
7.925
25,154
-0.38(-4.52%)
Nov 29, 2019
8.000
8.300
7.642
8.300
4,550
+0.50(+6.41%)
Nov 27, 2019
7.665
7.800
7.201
7.800
10,590
+0.20(+2.63%)
Nov 26, 2019
7.200
7.600
7.000
7.600
6,694
+0.30(+4.11%)
Nov 25, 2019
6.900
7.394
6.900
7.300
11,269
+0.40(+5.75%)
Nov 22, 2019
6.595
7.300
6.595
6.903
17,510
+0.32(+4.92%)
Nov 21, 2019
6.100
6.800
5.900
6.579
27,864
+0.67(+11.32%)
Nov 20, 2019
6.146
6.490
5.700
5.910
9,727
-0.48(-7.50%)
Nov 19, 2019
6.113
6.499
6.095
6.389
2,801
+0.31(+5.10%)
Nov 18, 2019
6.100
6.268
5.900
6.079
2,375
+0.05(+0.81%)
Nov 15, 2019
6.300
6.498
5.900
6.030
12,780
-0.37(-5.78%)
Nov 14, 2019
6.570
6.851
6.400
6.400
4,351
-0.16(-2.44%)
Nov 13, 2019
6.989
7.095
6.500
6.560
13,069
+0.06(+0.92%)
Nov 12, 2019
6.700
7.000
6.500
6.500
3,285
-0.30(-4.41%)
Nov 11, 2019
6.900
7.310
6.604
6.800
8,800
-0.10(-1.46%)
Nov 08, 2019
6.750
7.195
6.750
6.901
2,430
+0.10(+1.47%)
Nov 07, 2019
6.710
7.500
6.610
6.801
6,727
-0.07(-0.99%)
Nov 06, 2019
6.600
6.900
6.600
6.869
976
+0.05(+0.78%)
Nov 05, 2019
6.700
6.899
6.600
6.816
6,259
+0.12(+1.72%)
Nov 04, 2019
6.900
6.902
6.600
6.701
6,573
-0.24(-3.47%)
Nov 01, 2019
7.000
7.000
6.730
6.942
2,560
+0.14(+2.07%)
Oct 31, 2019
6.898
7.099
6.736
6.801
4,781
-0.10(-1.41%)
Oct 30, 2019
6.600
7.050
6.600
6.898
1,456
+0.20(+2.96%)
Oct 29, 2019
6.900
7.290
6.700
6.700
5,131
-0.30(-4.29%)
Oct 28, 2019
7.300
7.300
6.901
7.000
4,290
-0.30(-4.11%)
Oct 25, 2019
7.100
7.300
6.821
7.300
990
+0.16(+2.23%)
Oct 24, 2019
7.011
7.499
7.001
7.141
567
+0.02(+0.22%)
Oct 23, 2019
6.971
7.301
6.500
7.125
3,355
+0.03(+0.35%)
Oct 22, 2019
6.939
7.100
6.505
7.100
2,893
+0.04(+0.51%)
Oct 21, 2019
6.900
7.270
6.532
7.064
4,522
+0.11(+1.63%)
Oct 18, 2019
7.000
7.295
6.792
6.951
10,240
-0.09(-1.28%)
Oct 17, 2019
7.001
7.400
6.728
7.041
8,381
+0.14(+2.04%)
Oct 16, 2019
6.500
7.300
6.300
6.900
19,007
+0.30(+4.55%)
Oct 15, 2019
6.300
6.700
6.300
6.600
9,495
+0.19(+2.96%)
Oct 14, 2019
6.459
6.490
6.340
6.410
1,677
-0.04(-0.62%)
Oct 11, 2019
6.553
6.553
6.032
6.450
4,510
+0.01(+0.20%)
Oct 10, 2019
6.650
6.790
6.400
6.437
2,728
-0.22(-3.26%)
Oct 09, 2019
6.471
6.790
6.471
6.654
2,585
+0.25(+3.97%)
Oct 08, 2019
6.647
6.749
6.310
6.400
6,561
-0.25(-3.76%)
Oct 07, 2019
6.654
6.900
6.502
6.650
2,939
-0.14(-2.00%)
Oct 04, 2019
6.800
6.900
6.200
6.786
6,600
-0.11(-1.65%)
Oct 03, 2019
6.696
7.090
6.602
6.900
4,800
+0.10(+1.47%)
Oct 02, 2019
6.600
7.200
6.500
6.800
11,707
+0.10(+1.43%)
Oct 01, 2019
7.200
7.200
6.600
6.704
7,268
-0.50(-6.89%)
Sep 30, 2019
7.106
7.200
6.870
7.200
4,000
+0.09(+1.32%)
Sep 27, 2019
6.987
7.599
6.801
7.106
4,740
+0.01(+0.11%)
Sep 26, 2019
7.105
7.496
7.000
7.098
11,015
-0.10(-1.42%)
Sep 25, 2019
7.754
7.800
7.105
7.200
12,871
-0.70(-8.85%)
Sep 24, 2019
7.835
7.920
7.606
7.899
2,780
-0.04(-0.57%)
Sep 23, 2019
8.100
8.600
7.606
7.944
10,661
-0.06(-0.70%)
Sep 20, 2019
8.397
8.598
8.000
8.000
19,450
-0.40(-4.76%)
Sep 19, 2019
8.499
8.499
8.113
8.400
5,223
+0.03(+0.31%)
Sep 18, 2019
8.211
8.500
8.200
8.374
7,690
+0.12(+1.40%)
Sep 17, 2019
7.640
8.500
7.640
8.258
11,501
+0.46(+5.87%)
Sep 16, 2019
8.600
8.600
7.500
7.800
18,124
-0.70(-8.24%)
Sep 13, 2019
7.900
8.500
7.702
8.500
20,300
+0.50(+6.25%)
Sep 12, 2019
7.600
8.299
7.408
8.000
41,970
+0.40(+5.26%)
Sep 11, 2019
7.515
7.995
7.500
7.600
11,768
+0.15(+2.00%)
Sep 10, 2019
6.964
7.677
6.400
7.451
14,558
+0.35(+4.94%)
Sep 09, 2019
7.000
8.000
7.000
7.100
32,407
+0.12(+1.79%)
Sep 06, 2019
6.200
7.200
6.200
6.975
30,340
+0.97(+16.25%)
Sep 05, 2019
6.176
6.526
5.840
6.000
8,642
-0.23(-3.69%)
Sep 04, 2019
7.000
7.149
6.050
6.230
11,121
-0.57(-8.38%)
Sep 03, 2019
6.300
7.300
6.000
6.800
23,909
+0.55(+8.87%)
Aug 30, 2019
6.056
6.300
5.900
6.246
9,980
+0.11(+1.84%)
Aug 29, 2019
6.162
6.300
5.859
6.133
13,352
+0.03(+0.54%)
Aug 28, 2019
6.100
6.300
5.800
6.100
13,240
+0.24(+4.10%)
Aug 27, 2019
5.842
6.300
5.802
5.860
7,116
+0.08(+1.47%)
Aug 26, 2019
5.900
6.400
5.701
5.775
25,376
-0.12(-2.12%)
Aug 23, 2019
5.825
5.996
5.702
5.900
2,300
+0.09(+1.50%)
Aug 22, 2019
5.783
6.074
5.701
5.813
16,146
-0.07(-1.14%)
Aug 21, 2019
5.826
6.000
5.701
5.880
10,030
+0.18(+3.16%)
Aug 20, 2019
5.700
5.900
5.700
5.700
4,101
-0.08(-1.30%)
Aug 19, 2019
5.677
5.998
5.600
5.775
4,881
+0.18(+3.13%)
Aug 16, 2019
5.624
5.728
5.500
5.600
6,590
-0.10(-1.75%)
Aug 15, 2019
5.500
6.000
5.500
5.700
7,554
+0.00(+0.00%)
Aug 14, 2019
5.700
6.049
5.700
5.700
4,269
-0.38(-6.22%)
Aug 13, 2019
5.911
6.300
5.600
6.078
8,534
+0.28(+4.79%)
Aug 12, 2019
5.550
6.600
5.520
5.800
7,889
+0.20(+3.55%)
Aug 09, 2019
6.600
6.600
5.600
5.601
7,240
-0.50(-8.18%)
Aug 08, 2019
6.100
6.400
5.400
6.100
25,484
+0.01(+0.13%)
Aug 07, 2019
5.800
6.300
5.800
6.092
3,892
+0.39(+6.88%)
Aug 06, 2019
5.769
5.996
5.026
5.700
8,707
+0.09(+1.60%)
Aug 05, 2019
6.050
6.290
5.515
5.610
12,933
-0.44(-7.27%)
Aug 02, 2019
6.053
6.800
6.037
6.050
9,970
+0.05(+0.83%)
Aug 01, 2019
6.400
6.900
6.000
6.000
23,928
-0.11(-1.82%)
Jul 31, 2019
6.200
7.325
6.111
6.111
31,604
+0.09(+1.51%)
Jul 30, 2019
6.700
6.800
5.501
6.020
10,930
-0.78(-11.47%)
Jul 29, 2019
7.000
7.500
5.400
6.800
48,263
-0.15(-2.16%)
Jul 26, 2019
6.750
7.000
6.750
6.950
11,270
+0.34(+5.19%)
Jul 25, 2019
8.100
8.100
6.605
6.607
38,441
-0.82(-11.09%)
Jul 24, 2019
9.700
9.700
7.400
7.431
122,890
-3.97(-34.82%)
Jul 23, 2019
12.00
12.20
11.30
11.40
4,814
-0.40(-3.39%)
Jul 22, 2019
12.00
12.49
11.80
11.80
7,707
-0.30(-2.48%)
Jul 19, 2019
12.20
12.90
11.70
12.10
11,850
-0.20(-1.63%)
Jul 18, 2019
12.10
12.60
12.10
12.30
1,423
-0.10(-0.81%)
Jul 17, 2019
12.20
12.50
12.20
12.40
1,959
+0.20(+1.64%)
Jul 16, 2019
12.50
12.80
12.10
12.20
5,502
-0.40(-3.17%)
Jul 15, 2019
12.60
12.90
12.30
12.60
2,858
+0.00(+0.00%)
Jul 12, 2019
12.80
13.20
12.27
12.60
5,700
-0.40(-3.08%)
Jul 11, 2019
13.10
13.20
12.10
13.00
5,600
+0.00(+0.00%)
Jul 10, 2019
12.70
13.30
12.70
13.00
2,457
+0.30(+2.36%)
Jul 09, 2019
13.20
13.20
12.50
12.70
6,072
-0.30(-2.31%)
Jul 08, 2019
13.10
13.44
13.00
13.00
3,164
-0.20(-1.52%)
Jul 05, 2019
12.60
13.20
12.60
13.20
9,720
+0.40(+3.12%)
Jul 03, 2019
13.30
13.30
12.80
12.80
6,650
-0.30(-2.29%)
Jul 02, 2019
13.80
14.10
12.50
13.10
33,174
-0.60(-4.38%)
Jul 01, 2019
12.50
14.00
12.00
13.70
47,200
+1.20(+9.60%)
Jun 28, 2019
11.80
13.06
11.60
12.50
17,950
+0.40(+3.31%)
Jun 27, 2019
12.50
12.90
11.60
12.10
10,733
-0.40(-3.20%)
Jun 26, 2019
12.50
12.90
12.10
12.50
3,615
+0.40(+3.31%)
Jun 25, 2019
12.00
13.00
11.80
12.10
38,774
+0.00(+0.00%)
Jun 24, 2019
12.20
13.30
11.60
12.10
24,465
+0.10(+0.83%)
Jun 21, 2019
11.00
12.00
11.00
12.00
15,110
+0.90(+8.11%)
Jun 20, 2019
11.90
11.90
11.00
11.10
7,512
-0.20(-1.77%)
Jun 19, 2019
12.50
12.50
11.00
11.30
11,975
-0.50(-4.24%)
Jun 18, 2019
9.700
12.70
9.700
11.80
33,795
+1.92(+19.43%)
Jun 17, 2019
9.654
10.00
9.654
9.880
4,149
+0.18(+1.88%)
Jun 14, 2019
10.00
10.50
9.500
9.698
20,120
-0.30(-3.02%)
Jun 13, 2019
9.808
10.20
9.164
10.00
17,755
+0.15(+1.52%)
Jun 12, 2019
9.800
10.50
9.800
9.850
9,675
-0.12(-1.23%)
Jun 11, 2019
10.50
11.14
9.800
9.973
23,277
-0.43(-4.11%)
Jun 10, 2019
9.100
11.80
9.000
10.40
45,959
+1.42(+15.84%)
Jun 07, 2019
9.300
9.401
8.976
8.978
11,620
-0.32(-3.46%)
Jun 06, 2019
9.990
10.80
9.151
9.300
28,526
-1.10(-10.58%)
Jun 05, 2019
11.45
12.00
10.00
10.40
36,475
-1.30(-11.11%)
Jun 04, 2019
11.40
11.80
10.80
11.70
29,017
+0.30(+2.63%)
Jun 03, 2019
12.00
12.34
11.10
11.40
13,156
-0.40(-3.39%)
May 31, 2019
12.20
12.40
11.80
11.80
4,110
-0.30(-2.48%)
May 30, 2019
12.50
12.70
11.90
12.10
10,685
+0.30(+2.54%)
May 29, 2019
12.40
12.50
11.60
11.80
18,176
-0.80(-6.35%)
May 28, 2019
13.80
14.30
12.50
12.60
11,959
-1.10(-8.03%)
May 24, 2019
13.20
14.00
13.20
13.70
12,590
+0.50(+3.78%)
May 23, 2019
14.30
14.30
13.10
13.20
14,447
-0.90(-6.38%)
May 22, 2019
13.10
14.70
13.10
14.10
37,400
+1.00(+7.63%)
May 21, 2019
12.70
13.50
12.51
13.10
16,650
+0.30(+2.34%)
May 20, 2019
12.70
13.90
12.00
12.80
51,460
+1.20(+10.34%)
May 17, 2019
12.00
12.40
11.40
11.60
49,060
-0.30(-2.52%)
May 16, 2019
13.20
13.60
11.80
11.90
22,711
-1.40(-10.53%)
May 15, 2019
14.10
14.10
13.30
13.30
22,443
-1.20(-8.28%)
May 14, 2019
14.30
16.20
14.20
14.50
65,103
+0.50(+3.57%)
May 13, 2019
13.80
14.20
13.00
14.00
13,556
+0.70(+5.26%)
May 10, 2019
13.50
14.50
12.90
13.30
32,160
+0.80(+6.40%)
May 09, 2019
12.30
13.00
11.90
12.50
10,151
+0.20(+1.63%)
May 08, 2019
12.00
12.60
11.60
12.30
7,169
+0.30(+2.50%)
May 07, 2019
14.00
14.00
11.80
12.00
13,328
-0.60(-4.76%)
May 06, 2019
10.60
13.60
10.60
12.60
30,627
+1.80(+16.67%)
May 03, 2019
10.80
11.20
10.80
10.80
680
+0.20(+1.89%)
May 02, 2019
10.80
11.60
10.60
10.60
2,031
-0.60(-5.36%)
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
.