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
Trade Desk Inc
(NQ:
TTD
)
94.78
+1.59 (+1.71%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2019
21.96
22.48
21.67
22.29
17,204,220
-0.30(-1.35%)
Apr 29, 2019
21.73
22.64
21.65
22.59
15,625,140
+1.06(+4.95%)
Apr 26, 2019
21.42
21.73
21.16
21.52
8,491,000
+0.05(+0.23%)
Apr 25, 2019
21.00
21.69
20.82
21.48
10,265,290
+0.70(+3.35%)
Apr 24, 2019
21.22
21.38
20.67
20.78
7,251,640
-0.29(-1.40%)
Apr 23, 2019
21.24
21.50
20.56
21.07
9,940,070
-0.03(-0.14%)
Apr 22, 2019
19.82
21.20
19.70
21.10
15,058,460
+1.23(+6.18%)
Apr 18, 2019
19.82
19.99
19.43
19.87
7,254,000
-0.01(-0.03%)
Apr 17, 2019
20.47
20.56
19.70
19.88
7,808,250
-0.45(-2.20%)
Apr 16, 2019
20.37
20.81
20.12
20.33
10,159,460
+0.11(+0.54%)
Apr 15, 2019
19.93
20.27
19.59
20.22
7,158,300
+0.17(+0.83%)
Apr 12, 2019
20.26
20.58
20.00
20.05
8,904,000
+0.01(+0.07%)
Apr 11, 2019
20.12
20.35
19.97
20.04
6,959,350
+0.05(+0.24%)
Apr 10, 2019
19.50
20.44
19.48
19.99
16,544,680
+0.51(+2.60%)
Apr 09, 2019
19.65
19.96
19.45
19.48
7,574,200
-0.27(-1.36%)
Apr 08, 2019
19.55
19.76
19.12
19.75
10,032,370
+0.10(+0.50%)
Apr 05, 2019
20.00
20.00
19.34
19.65
10,070,000
-0.15(-0.75%)
Apr 04, 2019
20.70
20.81
19.29
19.80
17,042,200
-0.92(-4.44%)
Apr 03, 2019
20.85
20.97
20.32
20.72
13,637,890
+0.04(+0.18%)
Apr 02, 2019
20.60
20.75
20.27
20.68
11,414,630
+0.07(+0.34%)
Apr 01, 2019
20.16
20.62
19.70
20.61
21,393,840
+0.82(+4.13%)
Mar 29, 2019
18.91
19.94
18.84
19.80
22,979,000
+1.14(+6.13%)
Mar 28, 2019
18.06
18.99
18.01
18.65
20,782,430
+0.61(+3.40%)
Mar 27, 2019
18.77
18.96
17.83
18.04
23,276,370
-0.66(-3.51%)
Mar 26, 2019
20.15
20.25
18.43
18.69
31,576,730
-1.01(-5.13%)
Mar 25, 2019
20.15
20.45
19.63
19.70
16,799,860
-0.59(-2.89%)
Mar 22, 2019
21.27
21.47
20.12
20.29
14,978,000
-1.07(-4.99%)
Mar 21, 2019
20.45
21.45
20.44
21.36
11,257,350
+0.76(+3.69%)
Mar 20, 2019
20.55
20.82
20.12
20.60
8,405,810
+0.03(+0.14%)
Mar 19, 2019
20.44
20.73
20.18
20.57
7,479,570
+0.19(+0.94%)
Mar 18, 2019
20.80
20.97
20.09
20.38
16,527,590
-0.32(-1.57%)
Mar 15, 2019
20.86
21.19
20.65
20.70
11,667,000
-0.12(-0.59%)
Mar 14, 2019
20.52
20.99
20.27
20.82
9,777,920
+0.30(+1.48%)
Mar 13, 2019
20.85
20.92
20.30
20.52
12,162,330
-0.26(-1.26%)
Mar 12, 2019
20.54
20.86
20.16
20.78
12,663,450
+0.34(+1.67%)
Mar 11, 2019
19.49
20.64
19.43
20.44
23,270,230
+1.00(+5.16%)
Mar 08, 2019
18.51
19.48
18.05
19.43
16,822,000
+0.55(+2.94%)
Mar 07, 2019
18.59
19.19
18.47
18.88
13,886,420
+0.24(+1.31%)
Mar 06, 2019
19.04
19.05
18.42
18.64
13,115,050
-0.49(-2.55%)
Mar 05, 2019
18.80
19.21
18.62
19.12
9,928,930
+0.19(+0.98%)
Mar 04, 2019
19.69
19.77
18.27
18.94
21,646,230
-0.57(-2.94%)
Mar 01, 2019
19.92
20.15
19.35
19.51
15,743,000
-0.24(-1.23%)
Feb 28, 2019
19.40
19.89
19.25
19.75
15,040,340
+0.25(+1.30%)
Feb 27, 2019
19.47
19.96
19.47
19.50
12,363,040
-0.05(-0.26%)
Feb 26, 2019
19.50
19.78
19.16
19.55
18,425,930
-0.21(-1.07%)
Feb 25, 2019
19.36
20.23
19.25
19.76
31,932,810
-0.01(-0.06%)
Feb 22, 2019
17.50
20.02
17.35
19.77
79,714,000
+4.72(+31.39%)
Feb 21, 2019
15.01
15.32
14.84
15.05
22,695,030
+0.04(+0.27%)
Feb 20, 2019
15.68
15.68
14.55
15.01
41,760,880
-1.16(-7.18%)
Feb 19, 2019
15.90
16.57
15.65
16.17
21,420,060
+0.36(+2.26%)
Feb 15, 2019
15.50
15.83
15.31
15.81
12,816,000
+0.47(+3.06%)
Feb 14, 2019
15.00
15.49
15.00
15.34
9,661,890
+0.21(+1.38%)
Feb 13, 2019
15.49
15.66
14.76
15.13
10,626,370
-0.16(-1.07%)
Feb 12, 2019
15.10
15.35
15.02
15.30
8,422,750
+0.41(+2.74%)
Feb 11, 2019
14.80
15.00
14.52
14.89
8,303,410
+0.27(+1.86%)
Feb 08, 2019
13.95
14.69
13.88
14.62
8,590,000
+0.41(+2.91%)
Feb 07, 2019
14.54
14.54
13.86
14.20
13,466,130
-0.55(-3.70%)
Feb 06, 2019
15.50
15.60
14.62
14.75
17,381,210
-0.77(-4.94%)
Feb 05, 2019
15.31
15.75
15.30
15.52
12,200,290
+0.35(+2.30%)
Feb 04, 2019
14.60
15.52
14.57
15.17
15,937,540
+0.64(+4.41%)
Feb 01, 2019
14.25
14.60
14.22
14.53
7,564,000
+0.26(+1.81%)
Jan 31, 2019
14.01
14.58
14.01
14.27
10,215,860
+0.26(+1.88%)
Jan 30, 2019
13.70
14.18
13.54
14.01
8,165,090
+0.55(+4.08%)
Jan 29, 2019
13.57
13.70
13.30
13.46
5,474,850
-0.11(-0.83%)
Jan 28, 2019
13.62
13.66
13.35
13.57
6,095,900
-0.21(-1.52%)
Jan 25, 2019
13.65
13.99
13.63
13.78
7,557,000
+0.27(+2.03%)
Jan 24, 2019
13.44
13.57
13.21
13.50
5,447,860
+0.12(+0.90%)
Jan 23, 2019
13.53
13.78
13.20
13.38
7,155,980
-0.02(-0.13%)
Jan 22, 2019
13.79
13.82
13.26
13.40
9,789,420
-0.50(-3.58%)
Jan 18, 2019
13.45
13.94
13.38
13.90
10,930,000
+0.58(+4.36%)
Jan 17, 2019
12.96
13.48
12.80
13.32
6,575,870
+0.27(+2.05%)
Jan 16, 2019
13.13
13.43
13.04
13.05
6,300,290
+0.01(+0.08%)
Jan 15, 2019
12.89
13.34
12.80
13.04
9,003,980
+0.19(+1.49%)
Jan 14, 2019
12.53
12.99
12.40
12.85
7,785,450
+0.12(+0.93%)
Jan 11, 2019
12.89
13.05
12.63
12.73
7,973,000
-0.24(-1.83%)
Jan 10, 2019
12.70
13.19
12.55
12.97
9,204,720
+0.09(+0.68%)
Jan 09, 2019
12.89
12.99
12.52
12.88
8,543,250
+0.08(+0.59%)
Jan 08, 2019
12.72
12.85
12.16
12.80
9,496,280
+0.35(+2.79%)
Jan 07, 2019
11.99
12.63
11.87
12.46
10,790,120
+0.67(+5.64%)
Jan 04, 2019
11.33
12.06
11.05
11.79
11,460,000
+0.84(+7.63%)
Jan 03, 2019
11.32
11.62
10.94
10.96
7,748,030
-0.66(-5.68%)
Jan 02, 2019
11.19
11.77
11.11
11.62
8,357,530
+0.01(+0.09%)
Dec 31, 2018
11.61
11.70
11.31
11.61
6,842,000
+0.16(+1.41%)
Dec 28, 2018
11.51
11.70
11.14
11.45
8,424,000
+0.05(+0.43%)
Dec 27, 2018
10.90
11.40
10.63
11.40
12,035,120
+0.32(+2.84%)
Dec 26, 2018
10.64
11.10
10.32
11.08
17,033,490
+0.64(+6.15%)
Dec 24, 2018
10.37
10.88
10.23
10.44
10,348,000
-0.22(-2.03%)
Dec 21, 2018
11.73
11.75
10.61
10.65
22,280,000
-1.05(-9.00%)
Dec 20, 2018
12.02
12.32
11.03
11.71
15,192,040
-0.45(-3.67%)
Dec 19, 2018
12.42
12.73
11.86
12.15
11,425,190
-0.23(-1.83%)
Dec 18, 2018
12.63
12.75
12.04
12.38
12,785,140
-0.07(-0.53%)
Dec 17, 2018
13.56
13.66
12.28
12.45
17,136,980
-1.21(-8.83%)
Dec 14, 2018
13.71
14.32
13.62
13.65
10,198,000
-0.25(-1.78%)
Dec 13, 2018
14.41
14.51
13.79
13.90
9,518,920
-0.44(-3.07%)
Dec 12, 2018
14.12
14.80
14.08
14.34
11,783,850
+0.56(+4.06%)
Dec 11, 2018
13.96
13.99
13.42
13.78
8,362,400
+0.31(+2.27%)
Dec 10, 2018
13.36
13.85
12.96
13.47
10,630,950
+0.12(+0.88%)
Dec 07, 2018
14.22
14.60
13.23
13.36
15,011,000
-0.83(-5.85%)
Dec 06, 2018
13.39
14.20
12.81
14.19
21,710,670
+0.18(+1.26%)
Dec 04, 2018
14.62
14.90
13.83
14.01
15,129,000
-0.85(-5.72%)
Dec 03, 2018
14.80
14.90
14.15
14.86
13,722,600
+0.62(+4.32%)
Nov 30, 2018
14.00
14.30
13.86
14.24
9,914,000
+0.16(+1.16%)
Nov 29, 2018
13.44
14.35
13.44
14.08
15,479,030
+0.51(+3.80%)
Nov 28, 2018
13.19
13.59
12.81
13.57
16,126,720
+0.62(+4.81%)
Nov 27, 2018
12.72
12.95
12.51
12.94
10,400,650
+0.00(+0.02%)
Nov 26, 2018
12.30
13.10
11.92
12.94
16,514,660
+1.00(+8.42%)
Nov 23, 2018
11.65
12.06
11.60
11.94
3,587,000
+0.08(+0.69%)
Nov 21, 2018
11.85
11.85
11.85
0
+0.53(+4.64%)
Nov 20, 2018
10.55
11.60
10.53
11.33
12,579,120
-0.05(-0.40%)
Nov 19, 2018
12.38
12.40
11.19
11.37
17,460,760
-1.15(-9.18%)
Nov 16, 2018
12.06
12.73
11.95
12.52
13,433,000
+0.19(+1.53%)
Nov 15, 2018
11.56
12.39
11.43
12.33
12,863,580
+0.68(+5.86%)
Nov 14, 2018
11.49
11.91
11.30
11.65
22,370,640
+0.45(+3.97%)
Nov 13, 2018
11.15
11.38
10.55
11.21
20,363,390
+0.11(+1.02%)
Nov 12, 2018
12.12
12.15
10.65
11.09
28,844,600
-1.16(-9.50%)
Nov 09, 2018
11.13
13.10
11.02
12.26
59,331,000
+0.04(+0.30%)
Nov 08, 2018
13.17
13.19
12.10
12.22
28,242,400
-0.97(-7.34%)
Nov 07, 2018
12.44
13.27
12.33
13.19
18,003,550
+0.98(+8.00%)
Nov 06, 2018
12.22
12.57
12.03
12.21
6,326,590
-0.09(-0.72%)
Nov 05, 2018
12.74
12.82
12.00
12.30
12,923,990
-0.49(-3.87%)
Nov 02, 2018
12.73
12.94
12.51
12.79
9,468,000
+0.13(+1.07%)
Nov 01, 2018
12.48
12.72
12.12
12.66
7,724,730
+0.30(+2.47%)
Oct 31, 2018
11.91
12.57
11.75
12.36
14,916,040
+0.83(+7.17%)
Oct 30, 2018
10.71
11.55
10.50
11.53
12,671,100
+0.62(+5.65%)
Oct 29, 2018
11.29
11.47
10.62
10.91
12,289,310
-0.12(-1.08%)
Oct 26, 2018
11.30
11.41
10.66
11.03
15,622,000
-0.59(-5.10%)
Oct 25, 2018
11.56
11.86
11.36
11.62
11,739,390
+0.24(+2.14%)
Oct 24, 2018
12.22
12.50
11.34
11.38
14,157,810
-0.89(-7.29%)
Oct 23, 2018
12.04
12.46
11.93
12.28
8,715,680
-0.16(-1.33%)
Oct 22, 2018
12.21
12.54
12.07
12.44
7,503,390
+0.31(+2.56%)
Oct 19, 2018
12.51
12.65
12.02
12.13
9,594,000
-0.34(-2.74%)
Oct 18, 2018
12.68
12.82
12.31
12.47
8,950,870
-0.36(-2.78%)
Oct 17, 2018
13.05
13.20
12.55
12.83
9,483,020
-0.16(-1.24%)
Oct 16, 2018
12.66
13.02
12.49
12.99
11,488,340
+0.60(+4.86%)
Oct 15, 2018
12.26
12.56
12.09
12.39
12,443,650
+0.08(+0.66%)
Oct 12, 2018
12.38
12.82
11.94
12.31
19,998,000
+0.53(+4.53%)
Oct 11, 2018
11.80
12.44
11.61
11.77
17,265,110
-0.09(-0.78%)
Oct 10, 2018
12.80
12.82
11.86
11.87
19,669,780
-1.03(-7.97%)
Oct 09, 2018
13.32
13.60
12.88
12.89
9,022,040
-0.30(-2.26%)
Oct 08, 2018
13.16
13.60
12.81
13.19
11,705,560
-0.15(-1.12%)
Oct 05, 2018
13.48
13.88
13.11
13.34
8,920,000
-0.28(-2.08%)
Oct 04, 2018
13.75
13.81
13.27
13.62
8,300,270
-0.26(-1.89%)
Oct 03, 2018
13.70
14.05
13.42
13.88
19,101,470
+0.55(+4.11%)
Oct 02, 2018
14.15
14.18
13.03
13.34
24,174,630
-1.02(-7.07%)
Oct 01, 2018
15.15
15.28
14.22
14.35
16,756,410
-0.74(-4.90%)
Sep 28, 2018
15.40
15.57
15.04
15.09
9,514,000
-0.40(-2.59%)
Sep 27, 2018
15.81
16.15
15.30
15.49
11,825,550
-0.08(-0.53%)
Sep 26, 2018
15.32
15.88
15.03
15.57
14,785,130
+0.11(+0.69%)
Sep 25, 2018
14.30
15.59
14.22
15.47
22,356,850
+1.53(+11.01%)
Sep 24, 2018
14.06
14.26
13.56
13.93
9,283,330
-0.25(-1.78%)
Sep 21, 2018
14.38
14.42
14.07
14.19
12,225,000
-0.14(-0.96%)
Sep 20, 2018
14.22
14.51
14.14
14.32
7,968,880
-0.16(-1.12%)
Sep 19, 2018
14.53
14.62
14.18
14.48
6,044,510
+0.01(+0.08%)
Sep 18, 2018
14.24
14.65
14.23
14.47
6,044,820
+0.21(+1.46%)
Sep 17, 2018
14.59
14.82
14.21
14.27
6,182,850
-0.34(-2.35%)
Sep 14, 2018
14.58
14.80
14.44
14.61
5,698,000
+0.05(+0.32%)
Sep 13, 2018
14.70
15.18
14.47
14.56
7,996,060
-0.02(-0.15%)
Sep 12, 2018
14.90
14.90
14.06
14.58
9,048,380
-0.19(-1.27%)
Sep 11, 2018
14.16
14.90
14.10
14.77
8,717,440
+0.53(+3.71%)
Sep 10, 2018
14.36
14.54
14.01
14.24
7,164,500
+0.05(+0.33%)
Sep 07, 2018
13.79
14.65
13.63
14.20
8,019,000
+0.27(+1.95%)
Sep 06, 2018
14.21
14.30
13.67
13.93
9,138,570
-0.26(-1.86%)
Sep 05, 2018
14.64
14.75
13.45
14.19
14,978,230
-0.48(-3.27%)
Sep 04, 2018
14.19
14.74
14.12
14.67
10,688,870
+0.48(+3.39%)
Aug 31, 2018
14.19
14.19
14.19
0
+0.11(+0.78%)
Aug 30, 2018
14.17
14.30
13.98
14.08
5,233,560
-0.09(-0.62%)
Aug 29, 2018
14.00
14.35
13.96
14.17
5,508,280
+0.16(+1.12%)
Aug 28, 2018
14.08
14.21
13.73
14.01
5,429,720
+0.04(+0.26%)
Aug 27, 2018
14.01
14.21
13.90
13.97
7,553,890
+0.14(+0.99%)
Aug 24, 2018
13.78
14.08
13.57
13.84
11,621,000
+0.17(+1.21%)
Aug 23, 2018
12.96
13.68
12.96
13.67
14,757,450
+0.70(+5.41%)
Aug 22, 2018
12.90
13.10
12.77
12.97
7,536,280
+0.06(+0.50%)
Aug 21, 2018
12.60
13.02
12.44
12.90
10,156,640
+0.37(+2.93%)
Aug 20, 2018
12.66
12.72
12.39
12.54
6,463,530
-0.03(-0.20%)
Aug 17, 2018
12.71
12.80
12.45
12.56
7,982,000
-0.16(-1.28%)
Aug 16, 2018
12.88
13.08
12.57
12.72
9,600,500
+0.05(+0.43%)
Aug 15, 2018
13.30
13.38
12.32
12.67
17,897,000
-0.63(-4.74%)
Aug 14, 2018
12.65
13.35
12.53
13.30
23,232,680
+0.73(+5.82%)
Aug 13, 2018
12.80
12.97
12.35
12.57
26,798,990
-0.22(-1.75%)
Aug 10, 2018
11.55
13.08
11.23
12.79
103,628,000
+3.46(+37.13%)
Aug 09, 2018
9.150
9.484
9.150
9.329
19,385,900
+0.19(+2.10%)
Aug 08, 2018
9.030
9.215
8.951
9.137
7,291,250
+0.12(+1.38%)
Aug 07, 2018
9.031
9.154
8.863
9.013
5,966,920
+0.10(+1.11%)
Aug 06, 2018
8.700
8.936
8.576
8.914
4,177,960
+0.23(+2.61%)
Aug 03, 2018
8.850
8.928
8.589
8.687
5,956,000
-0.16(-1.83%)
Aug 02, 2018
8.620
8.918
8.572
8.849
5,098,510
+0.17(+1.90%)
Aug 01, 2018
8.412
8.817
8.412
8.684
8,747,750
+0.25(+2.99%)
Jul 31, 2018
8.600
8.765
8.366
8.432
9,191,500
-0.16(-1.91%)
Jul 30, 2018
9.000
9.030
8.413
8.596
9,195,600
-0.35(-3.96%)
Jul 27, 2018
9.334
9.387
8.734
8.950
9,956,000
-0.33(-3.55%)
Jul 26, 2018
9.200
9.438
9.023
9.279
4,456,960
-0.04(-0.38%)
Jul 25, 2018
9.062
9.474
9.041
9.314
5,983,550
+0.29(+3.20%)
Jul 24, 2018
9.700
8.800
9.025
11,751,520
-0.46(-4.88%)
Jul 23, 2018
9.750
9.782
9.353
9.488
7,593,810
-0.24(-2.49%)
Jul 20, 2018
9.472
9.787
9.472
9.730
9,476,930
+0.26(+2.75%)
Jul 19, 2018
9.504
9.564
9.361
9.470
3,278,380
-0.05(-0.50%)
Jul 18, 2018
9.498
9.536
9.372
9.518
3,860,250
+0.03(+0.30%)
Jul 17, 2018
9.461
9.520
9.214
9.490
7,248,780
+0.16(+1.68%)
Jul 16, 2018
9.421
9.446
9.240
9.333
5,430,900
-0.08(-0.86%)
Jul 13, 2018
9.495
9.500
9.291
9.414
2,888,390
-0.07(-0.73%)
Jul 12, 2018
9.235
9.495
9.114
9.483
5,097,200
+0.32(+3.48%)
Jul 11, 2018
9.178
9.339
9.092
9.164
5,412,660
-0.11(-1.13%)
Jul 10, 2018
9.440
9.596
9.160
9.269
5,239,680
-0.19(-1.97%)
Jul 09, 2018
9.392
9.471
9.282
9.455
5,476,470
+0.05(+0.59%)
Jul 06, 2018
9.250
9.481
9.196
9.400
6,050,610
+0.12(+1.33%)
Jul 05, 2018
9.200
9.307
9.115
9.277
6,333,200
+0.18(+1.95%)
Jul 03, 2018
9.100
9.100
9.100
0
-0.32(-3.40%)
Jul 02, 2018
9.254
9.435
9.206
9.420
7,291,240
+0.04(+0.43%)
Jun 29, 2018
9.289
9.464
9.202
9.380
7,149,150
+0.16(+1.72%)
Jun 28, 2018
8.923
9.308
8.901
9.221
6,207,370
+0.26(+2.94%)
Jun 27, 2018
9.201
9.333
8.950
8.958
6,589,670
-0.21(-2.26%)
Jun 26, 2018
8.938
9.219
8.843
9.165
7,473,300
+0.23(+2.59%)
Jun 25, 2018
9.051
9.149
8.470
8.934
14,702,960
-0.27(-2.95%)
Jun 22, 2018
9.259
9.265
8.976
9.206
16,170,770
+0.05(+0.57%)
Jun 21, 2018
9.414
9.435
9.070
9.154
7,652,780
-0.18(-1.95%)
Jun 20, 2018
9.176
9.449
9.176
9.336
6,417,310
+0.19(+2.04%)
Jun 19, 2018
9.189
9.291
8.651
9.149
11,344,170
-0.14(-1.54%)
Jun 18, 2018
8.994
9.300
8.929
9.292
10,211,530
+0.28(+3.11%)
Jun 15, 2018
9.038
8.812
9.012
9,103,320
-0.04(-0.45%)
Jun 14, 2018
9.233
9.290
8.850
9.053
12,583,470
+0.05(+0.52%)
Jun 13, 2018
9.190
9.253
8.914
9.006
9,005,200
-0.07(-0.78%)
Jun 12, 2018
8.841
9.180
8.820
9.077
11,555,760
+0.20(+2.20%)
Jun 11, 2018
8.858
8.975
8.688
8.882
7,167,860
+0.02(+0.23%)
Jun 08, 2018
8.683
8.954
8.672
8.862
7,559,290
+0.21(+2.39%)
Jun 07, 2018
8.672
8.705
8.415
8.655
7,253,770
+0.03(+0.32%)
Jun 06, 2018
8.864
8.894
8.618
8.627
8,419,900
-0.17(-1.89%)
Jun 05, 2018
8.322
8.836
8.322
8.793
15,435,520
+0.47(+5.69%)
Jun 04, 2018
8.500
8.573
8.009
8.320
23,858,550
-0.34(-3.97%)
Jun 01, 2018
8.604
9.137
8.510
8.664
31,263,220
+0.11(+1.30%)
May 31, 2018
8.481
8.572
8.418
8.553
6,883,140
+0.10(+1.17%)
May 30, 2018
8.325
8.541
8.280
8.454
9,649,620
+0.18(+2.19%)
May 29, 2018
8.207
8.320
8.182
8.273
8,018,180
+0.02(+0.21%)
May 25, 2018
8.256
8.256
8.256
0
-0.04(-0.52%)
May 24, 2018
8.271
8.381
8.184
8.299
5,831,520
+0.00(+0.04%)
May 23, 2018
8.210
8.371
8.176
8.296
7,708,120
+0.07(+0.89%)
May 22, 2018
8.300
8.509
8.175
8.223
15,089,040
-0.07(-0.88%)
May 21, 2018
8.575
8.780
8.185
8.296
22,085,640
-0.27(-3.12%)
May 18, 2018
8.065
8.581
8.063
8.563
28,783,500
+0.52(+6.45%)
May 17, 2018
8.012
8.307
8.008
8.044
17,576,100
-0.03(-0.38%)
May 16, 2018
7.939
8.337
7.939
8.075
28,293,870
+0.05(+0.66%)
May 15, 2018
7.373
8.097
7.372
8.022
45,785,868
+0.53(+7.07%)
May 14, 2018
7.551
7.743
7.250
7.492
41,208,620
-0.07(-0.91%)
May 11, 2018
6.775
7.580
6.731
7.561
127,624,032
+2.29(+43.39%)
May 10, 2018
5.257
5.462
5.237
5.273
27,938,450
+0.12(+2.35%)
May 09, 2018
5.125
5.175
4.991
5.152
9,493,620
+0.06(+1.14%)
May 08, 2018
5.052
5.160
4.995
5.094
5,761,970
+0.00(+0.10%)
May 07, 2018
4.986
5.147
4.965
5.089
7,346,030
+0.15(+2.95%)
May 04, 2018
4.944
4.983
4.881
4.943
6,859,160
-0.00(-0.02%)
May 03, 2018
4.906
4.959
4.761
4.944
6,924,960
+0.01(+0.20%)
May 02, 2018
5.075
5.249
4.930
4.934
8,745,480
-0.01(-0.22%)
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
.