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 (%)
Apr 30, 2021
5.484
5.810
5.484
5.640
299,600
+0.02(+0.36%)
Apr 29, 2021
5.870
5.970
5.475
5.620
403,613
-0.22(-3.77%)
Apr 28, 2021
5.940
6.210
5.790
5.840
590,469
-0.12(-2.01%)
Apr 27, 2021
5.890
5.980
5.640
5.960
380,407
+0.11(+1.88%)
Apr 26, 2021
5.280
5.910
5.280
5.850
460,006
+0.40(+7.34%)
Apr 23, 2021
5.340
5.520
5.230
5.450
329,700
+0.11(+2.06%)
Apr 22, 2021
5.330
5.420
5.185
5.340
245,240
+0.01(+0.19%)
Apr 21, 2021
5.160
5.330
5.050
5.330
412,052
+0.17(+3.29%)
Apr 20, 2021
5.240
5.260
5.010
5.160
485,418
-0.14(-2.64%)
Apr 19, 2021
5.080
5.388
4.960
5.300
520,528
+0.21(+4.13%)
Apr 16, 2021
5.080
5.140
4.818
5.090
1,135,300
-0.01(-0.20%)
Apr 15, 2021
5.000
5.180
4.840
5.100
618,274
+0.16(+3.24%)
Apr 14, 2021
4.700
4.990
4.560
4.940
297,808
+0.22(+4.66%)
Apr 13, 2021
4.520
4.800
4.460
4.720
437,989
+0.20(+4.42%)
Apr 12, 2021
4.450
4.560
4.450
4.520
138,080
+0.00(+0.00%)
Apr 09, 2021
4.540
4.650
4.430
4.520
166,800
-0.07(-1.53%)
Apr 08, 2021
4.680
4.680
4.470
4.590
356,191
-0.08(-1.71%)
Apr 07, 2021
4.940
5.000
4.560
4.670
234,729
-0.27(-5.47%)
Apr 06, 2021
5.110
5.170
4.880
4.940
117,938
-0.24(-4.63%)
Apr 05, 2021
5.180
5.180
5.010
5.180
68,461
+0.03(+0.58%)
Apr 01, 2021
4.890
5.170
4.800
5.150
217,400
+0.35(+7.29%)
Mar 31, 2021
4.880
5.000
4.780
4.800
306,053
+0.00(+0.00%)
Mar 30, 2021
4.860
5.000
4.760
4.800
230,044
-0.05(-1.03%)
Mar 29, 2021
5.180
5.270
4.820
4.850
447,731
-0.27(-5.27%)
Mar 26, 2021
5.190
5.230
4.970
5.120
103,800
-0.07(-1.35%)
Mar 25, 2021
4.970
5.250
4.750
5.190
240,444
+0.17(+3.39%)
Mar 24, 2021
5.440
5.440
4.980
5.020
328,327
-0.24(-4.56%)
Mar 23, 2021
5.380
5.410
5.050
5.260
499,837
-0.18(-3.31%)
Mar 22, 2021
5.660
5.700
5.220
5.440
322,778
-0.19(-3.37%)
Mar 19, 2021
5.580
5.800
5.510
5.630
733,700
+0.10(+1.81%)
Mar 18, 2021
5.440
5.870
5.430
5.530
440,833
+0.03(+0.55%)
Mar 17, 2021
5.380
5.810
5.330
5.500
639,671
+0.11(+2.04%)
Mar 16, 2021
5.400
5.570
5.200
5.390
522,559
+0.15(+2.86%)
Mar 15, 2021
5.030
5.390
5.010
5.240
479,737
+0.23(+4.59%)
Mar 12, 2021
5.050
5.140
4.910
5.010
139,000
-0.09(-1.76%)
Mar 11, 2021
4.990
5.150
4.800
5.100
430,635
+0.25(+5.15%)
Mar 10, 2021
5.040
5.250
4.740
4.850
618,607
-0.17(-3.39%)
Mar 09, 2021
4.910
5.240
4.800
5.020
248,036
+0.19(+3.93%)
Mar 08, 2021
4.750
4.980
4.660
4.830
238,256
+0.09(+1.90%)
Mar 05, 2021
4.760
4.800
4.380
4.740
550,200
+0.04(+0.85%)
Mar 04, 2021
5.040
5.120
4.380
4.700
1,479,501
-0.43(-8.38%)
Mar 03, 2021
5.220
5.470
5.080
5.130
441,495
-0.13(-2.47%)
Mar 02, 2021
5.090
5.540
5.071
5.260
668,802
+0.23(+4.57%)
Mar 01, 2021
4.900
5.250
4.780
5.030
856,406
+0.28(+5.89%)
Feb 26, 2021
4.730
4.990
4.560
4.750
847,400
+0.00(+0.00%)
Feb 25, 2021
4.630
5.440
4.630
4.750
4,909,673
+0.02(+0.42%)
Feb 24, 2021
5.170
5.420
4.700
4.730
528,495
-0.41(-7.98%)
Feb 23, 2021
5.530
5.600
5.070
5.140
519,798
-0.53(-9.35%)
Feb 22, 2021
5.730
5.970
5.630
5.670
324,297
-0.20(-3.41%)
Feb 19, 2021
5.820
5.920
5.690
5.870
211,400
+0.11(+1.91%)
Feb 18, 2021
5.880
6.100
5.700
5.760
315,552
-0.13(-2.21%)
Feb 17, 2021
5.760
5.960
5.430
5.890
1,016,976
-0.16(-2.64%)
Feb 16, 2021
5.860
6.060
5.700
6.050
1,202,952
+0.13(+2.20%)
Feb 12, 2021
6.110
6.150
5.850
5.920
326,800
-0.25(-4.05%)
Feb 11, 2021
6.240
6.400
5.920
6.170
439,627
-0.07(-1.12%)
Feb 10, 2021
6.290
6.460
5.830
6.240
556,745
-0.11(-1.73%)
Feb 09, 2021
6.110
6.600
5.880
6.350
974,310
+0.21(+3.42%)
Feb 08, 2021
6.000
6.140
5.780
6.140
819,363
+0.14(+2.33%)
Feb 05, 2021
6.200
6.440
5.870
6.000
973,900
-0.07(-1.15%)
Feb 04, 2021
5.590
6.390
5.500
6.070
1,805,847
+0.65(+11.99%)
Feb 03, 2021
5.620
5.760
5.270
5.420
1,724,355
-0.29(-5.08%)
Feb 02, 2021
6.860
6.930
5.430
5.710
2,670,340
-1.08(-15.91%)
Feb 01, 2021
6.660
9.150
6.250
6.790
7,049,895
+0.88(+14.89%)
Jan 29, 2021
5.510
5.910
5.375
5.910
1,395,400
+0.54(+10.06%)
Jan 28, 2021
5.730
5.730
5.150
5.370
820,982
-0.17(-3.07%)
Jan 27, 2021
5.820
5.940
5.390
5.540
894,501
-0.08(-1.42%)
Jan 26, 2021
5.540
5.850
5.130
5.620
1,905,924
+0.54(+10.63%)
Jan 25, 2021
5.000
5.250
4.810
5.080
707,623
+0.36(+7.63%)
Jan 22, 2021
4.550
4.770
4.460
4.720
163,400
+0.21(+4.66%)
Jan 21, 2021
4.630
4.630
4.450
4.510
91,978
-0.08(-1.74%)
Jan 20, 2021
4.590
4.670
4.380
4.590
153,021
+0.07(+1.55%)
Jan 19, 2021
4.490
4.730
4.490
4.520
134,770
+0.06(+1.35%)
Jan 15, 2021
4.500
4.723
4.350
4.460
100,200
-0.07(-1.55%)
Jan 14, 2021
4.580
4.660
4.460
4.530
118,890
+0.07(+1.57%)
Jan 13, 2021
4.570
4.680
4.330
4.460
129,013
-0.10(-2.19%)
Jan 12, 2021
4.680
4.810
4.500
4.560
102,381
-0.11(-2.36%)
Jan 11, 2021
4.600
4.820
4.550
4.670
97,941
+0.01(+0.21%)
Jan 08, 2021
4.840
4.990
4.580
4.660
204,500
-0.13(-2.71%)
Jan 07, 2021
4.550
4.860
4.550
4.790
418,382
+0.22(+4.81%)
Jan 06, 2021
4.700
4.860
4.550
4.570
176,488
-0.06(-1.30%)
Jan 05, 2021
4.530
4.730
4.460
4.630
126,080
+0.15(+3.35%)
Jan 04, 2021
4.390
4.530
4.230
4.480
84,671
+0.15(+3.46%)
Dec 31, 2020
4.330
4.330
4.330
153,251
-0.20(-4.42%)
Dec 30, 2020
4.180
4.550
4.110
4.530
153,251
+0.38(+9.16%)
Dec 29, 2020
4.260
4.340
4.110
4.150
137,310
-0.16(-3.71%)
Dec 28, 2020
4.620
4.620
4.280
4.310
154,994
-0.27(-5.90%)
Dec 24, 2020
4.610
4.720
4.450
4.580
68,700
+0.00(+0.00%)
Dec 23, 2020
4.730
4.916
4.500
4.580
136,085
-0.13(-2.76%)
Dec 22, 2020
4.960
5.000
4.700
4.710
179,958
-0.22(-4.46%)
Dec 21, 2020
4.940
4.980
4.750
4.930
163,372
-0.10(-1.99%)
Dec 18, 2020
5.150
5.230
4.940
5.030
137,500
-0.08(-1.57%)
Dec 17, 2020
5.180
5.300
5.100
5.110
85,506
-0.01(-0.20%)
Dec 16, 2020
5.020
5.400
5.000
5.120
256,255
+0.10(+1.99%)
Dec 15, 2020
4.890
5.080
4.805
5.020
219,088
+0.20(+4.15%)
Dec 14, 2020
4.860
4.990
4.770
4.820
124,398
-0.04(-0.82%)
Dec 11, 2020
4.950
5.050
4.800
4.860
120,200
-0.07(-1.42%)
Dec 10, 2020
4.970
5.180
4.890
4.930
653,769
-0.03(-0.60%)
Dec 09, 2020
4.980
5.090
4.830
4.960
161,645
+0.01(+0.20%)
Dec 08, 2020
4.820
4.980
4.700
4.950
252,888
+0.07(+1.43%)
Dec 07, 2020
4.890
5.130
4.830
4.880
189,537
-0.01(-0.20%)
Dec 04, 2020
4.850
4.950
4.760
4.890
198,000
+0.09(+1.87%)
Dec 03, 2020
4.800
4.900
4.780
4.800
146,520
+0.03(+0.63%)
Dec 02, 2020
4.400
4.850
4.320
4.770
391,445
+0.36(+8.16%)
Dec 01, 2020
4.530
4.560
4.220
4.410
119,463
-0.12(-2.65%)
Nov 30, 2020
4.470
4.570
4.460
4.530
168,089
+0.08(+1.80%)
Nov 27, 2020
4.370
4.545
4.330
4.450
119,800
+0.07(+1.60%)
Nov 25, 2020
4.300
4.440
4.225
4.380
100,000
+0.08(+1.86%)
Nov 24, 2020
4.350
4.390
4.110
4.300
121,346
+0.01(+0.23%)
Nov 23, 2020
4.360
4.464
4.210
4.290
71,015
-0.06(-1.38%)
Nov 20, 2020
4.300
4.485
4.178
4.350
105,300
+0.00(+0.00%)
Nov 19, 2020
4.190
4.400
4.108
4.350
135,483
+0.15(+3.57%)
Nov 18, 2020
4.310
4.310
4.090
4.200
114,340
-0.08(-1.87%)
Nov 17, 2020
4.170
4.340
4.010
4.280
172,679
+0.10(+2.39%)
Nov 16, 2020
4.030
4.240
3.890
4.180
237,469
+0.20(+5.03%)
Nov 13, 2020
3.790
4.042
3.790
3.980
126,100
+0.22(+5.85%)
Nov 12, 2020
3.520
3.770
3.520
3.760
115,747
+0.18(+5.03%)
Nov 11, 2020
3.640
3.770
3.460
3.580
265,433
-0.04(-1.10%)
Nov 10, 2020
3.420
3.640
3.360
3.620
153,421
+0.23(+6.78%)
Nov 09, 2020
3.520
3.670
3.380
3.390
140,437
-0.06(-1.74%)
Nov 06, 2020
3.910
3.930
3.350
3.450
185,900
-0.31(-8.24%)
Nov 05, 2020
3.580
3.800
3.430
3.760
297,741
+0.26(+7.43%)
Nov 04, 2020
3.520
3.670
3.450
3.500
293,858
+0.01(+0.29%)
Nov 03, 2020
3.450
3.530
3.270
3.490
193,298
+0.09(+2.65%)
Nov 02, 2020
3.090
3.410
3.050
3.400
196,504
+0.36(+11.84%)
Oct 30, 2020
3.270
3.380
2.960
3.040
275,600
-0.24(-7.32%)
Oct 29, 2020
3.350
3.480
3.200
3.280
234,630
-0.03(-0.91%)
Oct 28, 2020
3.440
3.490
3.265
3.310
92,063
-0.16(-4.61%)
Oct 27, 2020
3.530
3.540
3.420
3.470
116,505
-0.02(-0.57%)
Oct 26, 2020
3.480
3.540
3.440
3.490
110,679
-0.06(-1.69%)
Oct 23, 2020
3.680
3.700
3.470
3.550
168,400
-0.13(-3.53%)
Oct 22, 2020
3.740
3.770
3.600
3.680
191,972
-0.05(-1.34%)
Oct 21, 2020
3.870
3.950
3.710
3.730
126,025
-0.17(-4.36%)
Oct 20, 2020
4.320
4.450
3.820
3.900
510,695
-0.37(-8.67%)
Oct 19, 2020
4.480
4.520
4.190
4.270
87,128
-0.17(-3.83%)
Oct 16, 2020
4.620
4.660
4.390
4.440
147,400
-0.18(-3.90%)
Oct 15, 2020
4.750
4.750
4.470
4.620
208,505
-0.17(-3.55%)
Oct 14, 2020
4.880
4.880
4.710
4.790
91,177
-0.08(-1.64%)
Oct 13, 2020
4.840
4.910
4.640
4.870
210,568
+0.02(+0.41%)
Oct 12, 2020
4.840
4.980
4.770
4.850
109,342
+0.03(+0.62%)
Oct 09, 2020
4.490
4.830
4.350
4.820
162,800
+0.35(+7.83%)
Oct 08, 2020
4.490
4.536
4.310
4.470
251,471
+0.02(+0.45%)
Oct 07, 2020
4.310
4.480
4.220
4.450
93,573
+0.17(+3.97%)
Oct 06, 2020
4.220
4.470
4.220
4.280
133,318
+0.10(+2.39%)
Oct 05, 2020
4.240
4.470
4.060
4.180
339,857
-0.01(-0.24%)
Oct 02, 2020
4.230
4.340
4.110
4.190
87,000
-0.09(-2.10%)
Oct 01, 2020
4.140
4.380
4.050
4.280
198,628
+0.16(+3.88%)
Sep 30, 2020
4.180
4.250
4.090
4.120
246,690
-0.01(-0.36%)
Sep 29, 2020
4.050
4.260
4.040
4.135
344,683
+0.09(+2.35%)
Sep 28, 2020
4.240
4.330
4.040
4.040
155,987
-0.19(-4.49%)
Sep 25, 2020
4.270
4.470
4.210
4.230
140,000
-0.07(-1.63%)
Sep 24, 2020
4.700
4.960
4.200
4.300
542,408
-0.45(-9.47%)
Sep 23, 2020
4.780
5.164
4.660
4.750
713,408
-0.01(-0.21%)
Sep 22, 2020
4.680
4.820
4.660
4.760
106,606
+0.03(+0.63%)
Sep 21, 2020
4.640
4.760
4.537
4.730
127,380
-0.03(-0.63%)
Sep 18, 2020
4.660
4.820
4.570
4.760
374,400
+0.15(+3.25%)
Sep 17, 2020
4.380
4.640
4.340
4.610
133,383
+0.17(+3.83%)
Sep 16, 2020
4.380
4.640
4.340
4.440
371,897
+0.13(+3.02%)
Sep 15, 2020
4.310
4.638
4.280
4.310
356,575
-0.03(-0.69%)
Sep 14, 2020
4.260
4.570
4.200
4.340
224,978
+0.04(+0.93%)
Sep 11, 2020
5.080
5.080
4.280
4.300
344,400
-0.76(-15.02%)
Sep 10, 2020
5.270
5.460
5.060
5.060
175,023
-0.17(-3.25%)
Sep 09, 2020
5.150
5.267
5.130
5.230
210,494
+0.11(+2.15%)
Sep 08, 2020
5.280
5.310
5.110
5.120
186,801
-0.25(-4.66%)
Sep 04, 2020
5.440
5.460
5.280
5.370
193,900
-0.06(-1.10%)
Sep 03, 2020
5.330
5.550
5.230
5.430
348,489
+0.15(+2.84%)
Sep 02, 2020
5.100
5.320
5.030
5.280
267,354
+0.16(+3.13%)
Sep 01, 2020
5.130
5.200
5.080
5.120
193,105
-0.06(-1.16%)
Aug 31, 2020
5.150
5.250
5.090
5.180
255,685
+0.06(+1.17%)
Aug 28, 2020
5.140
5.280
5.040
5.120
452,700
+0.07(+1.39%)
Aug 27, 2020
4.890
5.080
4.860
5.050
361,798
+0.19(+3.91%)
Aug 26, 2020
4.760
4.880
4.600
4.860
248,682
+0.06(+1.25%)
Aug 25, 2020
4.460
4.870
4.440
4.800
439,406
+0.32(+7.14%)
Aug 24, 2020
4.640
4.810
4.290
4.480
610,995
-0.03(-0.67%)
Aug 21, 2020
4.820
4.920
4.470
4.510
475,500
-0.36(-7.39%)
Aug 20, 2020
4.920
4.920
4.720
4.870
245,375
-0.10(-2.01%)
Aug 19, 2020
4.950
5.180
4.900
4.970
391,807
+0.06(+1.22%)
Aug 18, 2020
5.090
5.200
4.770
4.910
488,827
-0.14(-2.77%)
Aug 17, 2020
4.870
5.300
4.850
5.050
917,314
+0.25(+5.21%)
Aug 14, 2020
4.690
4.840
4.630
4.800
291,900
+0.08(+1.69%)
Aug 13, 2020
4.780
5.080
4.590
4.720
762,366
-0.03(-0.63%)
Aug 12, 2020
4.590
4.900
4.510
4.750
885,092
+0.16(+3.49%)
Aug 11, 2020
4.980
5.020
4.550
4.590
1,485,514
-0.39(-7.83%)
Aug 10, 2020
3.880
5.390
3.820
4.980
6,811,885
+1.20(+31.75%)
Aug 07, 2020
3.200
4.140
3.190
3.780
5,946,300
+1.17(+44.83%)
Aug 06, 2020
2.630
2.670
2.570
2.610
503,465
-0.03(-1.14%)
Aug 05, 2020
2.610
2.640
2.560
2.640
236,455
+0.06(+2.52%)
Aug 04, 2020
2.580
2.650
2.560
2.575
178,807
-0.01(-0.58%)
Aug 03, 2020
2.500
2.600
2.490
2.590
138,860
+0.11(+4.44%)
Jul 31, 2020
2.560
2.560
2.440
2.480
172,500
-0.08(-3.13%)
Jul 30, 2020
2.480
2.580
2.430
2.560
107,891
+0.06(+2.40%)
Jul 29, 2020
2.540
2.570
2.480
2.500
141,524
-0.04(-1.57%)
Jul 28, 2020
2.540
2.560
2.495
2.540
318,070
+0.02(+0.79%)
Jul 27, 2020
2.600
2.620
2.505
2.520
278,299
-0.08(-3.08%)
Jul 24, 2020
2.600
2.630
2.480
2.600
309,100
-0.01(-0.38%)
Jul 23, 2020
2.700
2.705
2.600
2.610
264,707
-0.08(-2.97%)
Jul 22, 2020
2.600
2.710
2.600
2.690
171,946
+0.07(+2.67%)
Jul 21, 2020
2.600
2.690
2.580
2.620
295,933
+0.03(+1.16%)
Jul 20, 2020
2.650
2.690
2.550
2.590
295,984
-0.08(-3.00%)
Jul 17, 2020
2.730
2.760
2.640
2.670
148,600
-0.06(-2.20%)
Jul 16, 2020
2.660
2.740
2.580
2.730
166,733
+0.05(+1.87%)
Jul 15, 2020
2.730
2.820
2.630
2.680
258,625
+0.03(+1.13%)
Jul 14, 2020
2.640
2.710
2.580
2.650
130,884
+0.02(+0.76%)
Jul 13, 2020
2.680
2.800
2.630
2.630
199,819
-0.06(-2.23%)
Jul 10, 2020
2.540
2.707
2.490
2.690
163,300
+0.16(+6.32%)
Jul 09, 2020
2.570
2.580
2.450
2.530
304,870
-0.04(-1.56%)
Jul 08, 2020
2.580
2.620
2.530
2.570
111,408
+0.01(+0.39%)
Jul 07, 2020
2.620
2.650
2.530
2.560
180,255
-0.04(-1.54%)
Jul 06, 2020
2.610
2.690
2.550
2.600
218,519
+0.04(+1.56%)
Jul 02, 2020
2.750
2.762
2.560
2.560
402,400
-0.16(-5.88%)
Jul 01, 2020
2.560
2.750
2.540
2.720
330,647
+0.16(+6.25%)
Jun 30, 2020
2.510
2.580
2.470
2.560
751,942
+0.05(+1.99%)
Jun 29, 2020
2.640
2.670
2.500
2.510
206,543
-0.09(-3.46%)
Jun 26, 2020
2.580
2.640
2.470
2.600
2,674,700
-0.02(-0.76%)
Jun 25, 2020
2.560
2.630
2.430
2.620
701,123
+0.05(+1.95%)
Jun 24, 2020
2.700
2.750
2.510
2.570
580,170
-0.14(-5.17%)
Jun 23, 2020
2.770
2.800
2.677
2.710
345,265
-0.03(-1.09%)
Jun 22, 2020
2.830
2.830
2.660
2.740
289,731
-0.07(-2.49%)
Jun 19, 2020
2.690
2.920
2.650
2.810
570,200
+0.15(+5.64%)
Jun 18, 2020
2.650
2.870
2.610
2.660
694,200
-0.20(-6.99%)
Jun 17, 2020
2.940
2.980
2.850
2.860
324,098
-0.07(-2.39%)
Jun 16, 2020
2.870
2.940
2.800
2.930
267,832
+0.16(+5.78%)
Jun 15, 2020
2.710
2.880
2.700
2.770
379,891
-0.05(-1.77%)
Jun 12, 2020
2.730
2.830
2.650
2.820
444,200
+0.17(+6.42%)
Jun 11, 2020
2.710
2.790
2.600
2.650
759,250
-0.27(-9.25%)
Jun 10, 2020
3.180
3.190
2.890
2.920
779,302
-0.24(-7.59%)
Jun 09, 2020
3.170
3.220
3.000
3.160
535,182
-0.09(-2.77%)
Jun 08, 2020
3.000
3.260
2.970
3.250
809,421
+0.27(+9.06%)
Jun 05, 2020
3.000
3.050
2.710
2.980
1,721,800
+0.34(+12.88%)
Jun 04, 2020
2.780
2.830
2.610
2.640
1,503,176
-0.06(-2.22%)
Jun 03, 2020
2.780
2.850
2.680
2.700
373,800
-0.05(-1.82%)
Jun 02, 2020
2.710
2.810
2.650
2.750
213,121
+0.06(+2.23%)
Jun 01, 2020
2.750
2.820
2.690
2.690
324,885
-0.07(-2.54%)
May 29, 2020
2.780
2.810
2.610
2.760
296,100
-0.03(-1.08%)
May 28, 2020
2.830
2.900
2.780
2.790
247,912
-0.02(-0.71%)
May 27, 2020
2.870
2.900
2.750
2.810
320,571
-0.08(-2.77%)
May 26, 2020
2.980
2.980
2.830
2.890
331,015
+0.02(+0.70%)
May 22, 2020
2.800
2.980
2.750
2.870
348,300
+0.07(+2.50%)
May 21, 2020
2.700
2.880
2.650
2.800
349,362
+0.10(+3.70%)
May 20, 2020
2.670
2.750
2.630
2.700
363,755
+0.07(+2.66%)
May 19, 2020
2.720
2.780
2.600
2.630
590,429
-0.09(-3.31%)
May 18, 2020
2.660
2.780
2.630
2.720
436,073
+0.16(+6.25%)
May 15, 2020
2.640
2.640
2.500
2.560
251,500
-0.10(-3.76%)
May 14, 2020
2.710
2.720
2.430
2.660
486,369
-0.06(-2.21%)
May 13, 2020
3.100
3.180
2.710
2.720
652,525
-0.22(-7.48%)
May 12, 2020
2.960
3.010
2.870
2.940
815,331
-0.02(-0.68%)
May 11, 2020
3.060
3.100
2.780
2.960
682,376
-0.04(-1.33%)
May 08, 2020
3.480
3.480
2.990
3.000
637,900
-0.46(-13.29%)
May 07, 2020
3.380
3.460
3.280
3.460
174,733
+0.13(+3.90%)
May 06, 2020
3.400
3.430
3.260
3.330
196,457
+0.02(+0.60%)
May 05, 2020
3.360
3.440
3.270
3.310
192,727
+0.00(+0.00%)
May 04, 2020
3.160
3.320
3.080
3.310
152,606
+0.13(+4.09%)
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
.