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
Royal Bank Scotland Group Plc
(NY:
RBS
)
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, 2020
2.840
2.880
2.790
2.830
3,048,797
-0.21(-6.91%)
Apr 29, 2020
2.960
3.060
2.930
3.040
3,762,702
+0.14(+4.83%)
Apr 28, 2020
2.930
2.960
2.880
2.900
3,576,200
+0.17(+6.23%)
Apr 27, 2020
2.650
2.740
2.630
2.730
2,954,311
+0.08(+3.02%)
Apr 24, 2020
2.640
2.670
2.610
2.650
1,791,500
+0.02(+0.76%)
Apr 23, 2020
2.630
2.700
2.600
2.630
3,302,076
+0.05(+1.94%)
Apr 22, 2020
2.620
2.620
2.570
2.580
1,848,303
+0.01(+0.39%)
Apr 21, 2020
2.590
2.640
2.540
2.570
3,181,367
-0.08(-3.02%)
Apr 20, 2020
2.650
2.700
2.610
2.650
3,087,519
-0.09(-3.28%)
Apr 17, 2020
2.680
2.740
2.650
2.740
3,850,300
+0.14(+5.38%)
Apr 16, 2020
2.650
2.650
2.550
2.600
2,730,843
-0.03(-1.14%)
Apr 15, 2020
2.740
2.740
2.630
2.630
3,099,768
-0.29(-9.93%)
Apr 14, 2020
3.000
3.035
2.890
2.920
3,144,951
-0.08(-2.67%)
Apr 13, 2020
3.130
3.130
2.950
3.000
1,981,283
-0.08(-2.60%)
Apr 09, 2020
2.970
3.100
2.960
3.080
3,648,900
+0.20(+6.94%)
Apr 08, 2020
2.800
2.900
2.770
2.880
2,694,359
+0.08(+2.86%)
Apr 07, 2020
2.860
2.880
2.740
2.800
4,941,321
+0.16(+6.06%)
Apr 06, 2020
2.580
2.670
2.550
2.640
3,884,829
+0.17(+6.88%)
Apr 03, 2020
2.500
2.510
2.450
2.470
2,859,900
-0.12(-4.63%)
Apr 02, 2020
2.520
2.640
2.515
2.590
2,219,527
+0.01(+0.39%)
Apr 01, 2020
2.630
2.660
2.550
2.580
3,010,438
-0.14(-5.15%)
Mar 31, 2020
2.820
2.850
2.700
2.720
3,476,777
-0.19(-6.53%)
Mar 30, 2020
2.900
2.927
2.850
2.910
2,075,198
-0.05(-1.69%)
Mar 27, 2020
2.960
3.030
2.880
2.960
1,390,100
-0.24(-7.50%)
Mar 26, 2020
3.010
3.240
2.995
3.200
4,259,398
+0.23(+7.65%)
Mar 25, 2020
2.842
3.038
2.739
2.973
6,556,285
+0.39(+15.22%)
Mar 24, 2020
2.589
2.655
2.515
2.580
6,180,263
+0.16(+6.56%)
Mar 23, 2020
2.515
2.557
2.365
2.421
3,621,029
+0.05(+1.97%)
Mar 20, 2020
2.552
2.552
2.337
2.374
4,931,763
-0.22(-8.63%)
Mar 19, 2020
2.505
2.711
2.468
2.599
4,015,803
-0.08(-3.14%)
Mar 18, 2020
2.767
2.814
2.636
2.683
7,841,029
-0.40(-13.03%)
Mar 17, 2020
2.870
3.085
2.814
3.085
3,239,240
+0.26(+9.27%)
Mar 16, 2020
2.720
2.973
2.720
2.823
2,524,569
-0.41(-12.72%)
Mar 13, 2020
3.234
3.239
2.973
3.234
3,974,229
+0.18(+5.81%)
Mar 12, 2020
3.094
3.141
2.912
3.057
3,362,210
-0.26(-7.89%)
Mar 11, 2020
3.440
3.449
3.272
3.319
3,092,668
-0.21(-6.08%)
Mar 10, 2020
3.543
3.571
3.393
3.534
3,362,914
+0.18(+5.29%)
Mar 09, 2020
3.505
3.664
3.347
3.356
2,650,572
-0.44(-11.58%)
Mar 06, 2020
3.814
3.906
3.767
3.795
2,980,003
-0.04(-0.98%)
Mar 05, 2020
3.917
3.945
3.823
3.833
3,012,648
-0.29(-7.03%)
Mar 04, 2020
4.094
4.132
4.020
4.122
2,867,333
+0.07(+1.61%)
Mar 03, 2020
4.197
4.235
4.048
4.057
4,344,236
-0.18(-4.19%)
Mar 02, 2020
4.160
4.244
4.076
4.235
4,009,880
-0.09(-2.16%)
Feb 28, 2020
4.253
4.337
4.169
4.328
5,038,096
-0.05(-1.07%)
Feb 27, 2020
4.440
4.496
4.365
4.375
3,862,939
-0.22(-4.68%)
Feb 26, 2020
4.665
4.702
4.571
4.590
3,032,382
-0.07(-1.41%)
Feb 25, 2020
4.758
4.763
4.651
4.655
2,780,785
-0.10(-2.16%)
Feb 24, 2020
4.721
4.810
4.711
4.758
2,293,879
-0.19(-3.78%)
Feb 21, 2020
4.973
4.973
4.945
4.945
1,043,327
-0.07(-1.31%)
Feb 20, 2020
5.011
5.057
4.987
5.011
1,159,767
+0.05(+0.94%)
Feb 19, 2020
5.020
5.029
4.964
4.964
1,292,806
-0.07(-1.30%)
Feb 18, 2020
5.104
5.104
5.011
5.029
1,436,184
-0.09(-1.82%)
Feb 14, 2020
5.226
5.251
5.113
5.123
3,539,483
-0.44(-7.90%)
Feb 13, 2020
5.571
5.609
5.543
5.562
1,760,533
+0.03(+0.51%)
Feb 12, 2020
5.534
5.581
5.497
5.534
1,159,646
+0.14(+2.60%)
Feb 11, 2020
5.412
5.431
5.380
5.394
1,124,995
+0.04(+0.70%)
Feb 10, 2020
5.366
5.391
5.338
5.356
622,332
+0.00(+0.00%)
Feb 07, 2020
5.366
5.397
5.338
5.356
991,016
-0.09(-1.72%)
Feb 06, 2020
5.487
5.487
5.422
5.450
1,202,451
+0.04(+0.69%)
Feb 05, 2020
5.394
5.412
5.347
5.412
1,216,419
+0.01(+0.17%)
Feb 04, 2020
5.394
5.422
5.384
5.403
1,201,637
+0.16(+3.03%)
Feb 03, 2020
5.300
5.328
5.244
5.244
1,329,546
-0.10(-1.92%)
Jan 31, 2020
5.384
5.384
5.328
5.347
1,744,121
-0.15(-2.72%)
Jan 30, 2020
5.412
5.497
5.394
5.497
1,744,464
+0.15(+2.80%)
Jan 29, 2020
5.375
5.400
5.342
5.347
888,949
+0.04(+0.70%)
Jan 28, 2020
5.338
5.347
5.282
5.310
969,933
-0.03(-0.53%)
Jan 27, 2020
5.338
5.366
5.319
5.338
1,494,364
-0.09(-1.72%)
Jan 24, 2020
5.553
5.562
5.422
5.431
1,816,222
+0.02(+0.35%)
Jan 23, 2020
5.450
5.459
5.375
5.412
1,060,150
-0.07(-1.19%)
Jan 22, 2020
5.506
5.525
5.459
5.478
1,533,420
+0.01(+0.17%)
Jan 21, 2020
5.506
5.525
5.455
5.469
1,520,787
-0.03(-0.51%)
Jan 17, 2020
5.497
5.525
5.487
5.497
919,985
+0.02(+0.34%)
Jan 16, 2020
5.450
5.497
5.412
5.478
1,711,592
+0.00(+0.00%)
Jan 15, 2020
5.478
5.506
5.445
5.478
2,109,536
-0.08(-1.51%)
Jan 14, 2020
5.627
5.656
5.534
5.562
3,257,361
-0.13(-2.30%)
Jan 13, 2020
5.627
5.693
5.571
5.693
2,059,810
-0.06(-0.98%)
Jan 10, 2020
5.768
5.777
5.740
5.749
1,272,575
-0.12(-2.07%)
Jan 09, 2020
5.871
5.880
5.828
5.871
800,099
-0.05(-0.79%)
Jan 08, 2020
5.889
5.936
5.871
5.917
834,204
+0.02(+0.32%)
Jan 07, 2020
5.936
5.955
5.889
5.899
1,139,657
-0.04(-0.63%)
Jan 06, 2020
5.861
5.955
5.861
5.936
1,391,936
+0.11(+1.93%)
Jan 03, 2020
5.871
5.889
5.814
5.824
1,638,322
-0.24(-4.01%)
Jan 02, 2020
6.039
6.067
6.020
6.067
1,386,830
+0.05(+0.78%)
Dec 31, 2019
5.955
6.020
5.941
6.020
934,106
+0.07(+1.26%)
Dec 30, 2019
5.983
5.992
5.936
5.945
1,171,415
+0.01(+0.16%)
Dec 27, 2019
6.011
6.020
5.927
5.936
1,065,150
-0.03(-0.47%)
Dec 26, 2019
5.945
5.987
5.945
5.964
604,762
+0.03(+0.47%)
Dec 24, 2019
5.908
5.955
5.908
5.936
411,105
+0.05(+0.79%)
Dec 23, 2019
5.871
5.899
5.833
5.889
896,097
+0.00(+0.00%)
Dec 20, 2019
5.964
5.973
5.889
5.889
1,793,222
-0.15(-2.48%)
Dec 19, 2019
6.095
6.095
6.020
6.039
1,273,361
-0.05(-0.77%)
Dec 18, 2019
6.095
6.122
6.067
6.086
1,877,616
-0.14(-2.25%)
Dec 17, 2019
6.170
6.254
6.160
6.226
1,926,231
-0.28(-4.31%)
Dec 16, 2019
6.487
6.590
6.459
6.506
2,455,565
+0.14(+2.20%)
Dec 13, 2019
6.413
6.431
6.272
6.366
5,851,000
+0.61(+10.55%)
Dec 12, 2019
5.730
5.758
5.646
5.758
3,258,286
+0.13(+2.33%)
Dec 11, 2019
5.646
5.665
5.618
5.627
1,261,880
-0.03(-0.50%)
Dec 10, 2019
5.618
5.684
5.609
5.656
1,312,913
-0.02(-0.33%)
Dec 09, 2019
5.702
5.721
5.656
5.674
935,888
+0.07(+1.17%)
Dec 06, 2019
5.609
5.627
5.581
5.609
1,217,803
+0.06(+1.01%)
Dec 05, 2019
5.590
5.590
5.539
5.553
1,796,755
+0.09(+1.71%)
Dec 04, 2019
5.422
5.469
5.412
5.459
1,320,534
+0.11(+2.10%)
Dec 03, 2019
5.282
5.347
5.263
5.347
1,162,719
-0.02(-0.35%)
Dec 02, 2019
5.422
5.422
5.356
5.366
1,249,890
-0.11(-2.05%)
Nov 29, 2019
5.497
5.503
5.469
5.478
722,937
-0.10(-1.84%)
Nov 27, 2019
5.571
5.609
5.553
5.581
1,333,657
+0.03(+0.50%)
Nov 26, 2019
5.553
5.562
5.525
5.553
970,002
+0.00(+0.00%)
Nov 25, 2019
5.515
5.571
5.506
5.553
1,637,125
+0.13(+2.41%)
Nov 22, 2019
5.375
5.422
5.366
5.422
896,236
+0.07(+1.40%)
Nov 21, 2019
5.356
5.366
5.314
5.347
1,033,526
-0.02(-0.35%)
Nov 20, 2019
5.347
5.384
5.319
5.366
1,031,321
-0.05(-0.86%)
Nov 19, 2019
5.431
5.445
5.370
5.412
1,318,483
-0.04(-0.69%)
Nov 18, 2019
5.459
5.459
5.403
5.450
1,350,359
+0.04(+0.69%)
Nov 15, 2019
5.431
5.487
5.398
5.412
1,215,236
+0.07(+1.22%)
Nov 14, 2019
5.328
5.366
5.328
5.347
2,088,821
+0.03(+0.53%)
Nov 13, 2019
5.282
5.356
5.276
5.319
1,600,741
-0.02(-0.35%)
Nov 12, 2019
5.338
5.375
5.300
5.338
1,166,966
-0.03(-0.52%)
Nov 11, 2019
5.356
5.403
5.328
5.366
1,787,826
+0.24(+4.74%)
Nov 08, 2019
5.132
5.160
5.095
5.123
1,235,668
-0.07(-1.26%)
Nov 07, 2019
5.207
5.226
5.188
5.188
1,307,122
-0.02(-0.36%)
Nov 06, 2019
5.160
5.244
5.132
5.207
1,914,305
-0.05(-0.89%)
Nov 05, 2019
5.282
5.286
5.226
5.254
1,599,466
-0.01(-0.18%)
Nov 04, 2019
5.282
5.291
5.244
5.263
2,214,316
+0.00(+0.00%)
Nov 01, 2019
5.197
5.282
5.179
5.263
3,335,054
+0.07(+1.44%)
Oct 31, 2019
5.207
5.216
5.151
5.188
1,593,557
+0.00(+0.00%)
Oct 30, 2019
5.141
5.235
5.104
5.188
2,132,206
-0.10(-1.94%)
Oct 29, 2019
5.254
5.319
5.235
5.291
1,954,516
-0.08(-1.57%)
Oct 28, 2019
5.366
5.403
5.347
5.375
1,494,608
-0.05(-0.86%)
Oct 25, 2019
5.366
5.431
5.342
5.422
1,505,887
-0.02(-0.34%)
Oct 24, 2019
5.497
5.515
5.357
5.441
2,344,848
-0.23(-4.12%)
Oct 23, 2019
5.730
5.740
5.614
5.674
2,782,213
-0.07(-1.30%)
Oct 22, 2019
5.768
5.861
5.702
5.749
3,289,932
-0.09(-1.60%)
Oct 21, 2019
5.871
5.908
5.805
5.842
2,313,658
+0.11(+1.96%)
Oct 18, 2019
5.627
5.777
5.618
5.730
3,015,947
+0.19(+3.37%)
Oct 17, 2019
5.609
5.665
5.511
5.543
2,939,385
+0.05(+0.85%)
Oct 16, 2019
5.553
5.562
5.478
5.497
4,575,501
+0.07(+1.38%)
Oct 15, 2019
5.207
5.553
5.207
5.422
4,339,343
+0.34(+6.62%)
Oct 14, 2019
5.029
5.121
5.012
5.085
1,741,631
-0.09(-1.81%)
Oct 11, 2019
5.394
5.403
5.141
5.179
5,905,771
+0.56(+12.15%)
Oct 10, 2019
4.403
4.632
4.384
4.618
2,131,218
+0.24(+5.56%)
Oct 09, 2019
4.394
4.403
4.347
4.375
994,062
+0.01(+0.21%)
Oct 08, 2019
4.365
4.394
4.328
4.365
1,286,198
-0.16(-3.51%)
Oct 07, 2019
4.515
4.534
4.487
4.524
853,274
-0.02(-0.41%)
Oct 04, 2019
4.468
4.557
4.454
4.543
791,936
+0.05(+1.04%)
Oct 03, 2019
4.487
4.515
4.431
4.496
1,114,886
+0.02(+0.42%)
Oct 02, 2019
4.524
4.524
4.468
4.478
1,755,772
-0.16(-3.43%)
Oct 01, 2019
4.711
4.730
4.609
4.637
1,844,680
-0.13(-2.75%)
Sep 30, 2019
4.824
4.833
4.767
4.767
758,564
-0.04(-0.78%)
Sep 27, 2019
4.805
4.861
4.796
4.805
1,666,029
+0.07(+1.38%)
Sep 26, 2019
4.721
4.758
4.697
4.739
952,004
+0.03(+0.60%)
Sep 25, 2019
4.683
4.730
4.669
4.711
986,808
-0.07(-1.56%)
Sep 24, 2019
4.852
4.852
4.767
4.786
1,067,556
-0.09(-1.92%)
Sep 23, 2019
4.852
4.898
4.819
4.880
1,418,785
-0.07(-1.51%)
Sep 20, 2019
5.067
5.078
4.954
4.954
4,448,450
+0.07(+1.53%)
Sep 19, 2019
4.861
4.908
4.847
4.880
1,404,231
+0.07(+1.56%)
Sep 18, 2019
4.786
4.833
4.767
4.805
1,141,458
+0.02(+0.39%)
Sep 17, 2019
4.730
4.810
4.730
4.786
841,181
-0.04(-0.78%)
Sep 16, 2019
4.824
4.842
4.796
4.824
1,022,139
-0.06(-1.15%)
Sep 13, 2019
4.908
4.914
4.852
4.880
1,665,387
+0.26(+5.67%)
Sep 12, 2019
4.562
4.637
4.543
4.618
1,369,917
-0.02(-0.40%)
Sep 11, 2019
4.674
4.674
4.613
4.637
875,054
+0.03(+0.61%)
Sep 10, 2019
4.618
4.618
4.571
4.609
1,157,722
+0.13(+2.92%)
Sep 09, 2019
4.431
4.496
4.412
4.478
1,009,190
+0.13(+3.01%)
Sep 06, 2019
4.347
4.365
4.328
4.347
623,022
-0.05(-1.06%)
Sep 05, 2019
4.384
4.445
4.384
4.394
993,423
+0.18(+4.21%)
Sep 04, 2019
4.216
4.235
4.179
4.216
1,782,438
+0.05(+1.12%)
Sep 03, 2019
4.141
4.188
4.141
4.169
811,784
-0.07(-1.55%)
Aug 30, 2019
4.253
4.263
4.207
4.235
856,977
+0.05(+1.12%)
Aug 29, 2019
4.197
4.216
4.179
4.188
724,120
+0.02(+0.45%)
Aug 28, 2019
4.160
4.197
4.146
4.169
1,099,514
-0.07(-1.76%)
Aug 27, 2019
4.281
4.300
4.225
4.244
1,731,026
+0.06(+1.34%)
Aug 26, 2019
4.216
4.225
4.151
4.188
593,395
+0.01(+0.22%)
Aug 23, 2019
4.272
4.291
4.179
4.179
861,042
-0.07(-1.54%)
Aug 22, 2019
4.244
4.253
4.197
4.244
875,759
+0.07(+1.79%)
Aug 21, 2019
4.197
4.211
4.151
4.169
1,050,058
-0.04(-0.89%)
Aug 20, 2019
4.207
4.244
4.179
4.207
2,019,699
-0.02(-0.44%)
Aug 19, 2019
4.216
4.244
4.207
4.225
1,293,158
+0.07(+1.57%)
Aug 16, 2019
4.179
4.197
4.151
4.160
2,891,749
+0.09(+2.30%)
Aug 15, 2019
4.104
4.104
4.048
4.066
2,127,502
-0.14(-3.36%)
Aug 14, 2019
4.269
4.269
4.186
4.208
1,500,836
-0.09(-2.02%)
Aug 13, 2019
4.286
4.343
4.282
4.295
1,573,188
+0.03(+0.82%)
Aug 12, 2019
4.295
4.312
4.251
4.260
1,083,272
-0.13(-2.97%)
Aug 09, 2019
4.399
4.408
4.347
4.390
1,288,721
-0.03(-0.79%)
Aug 08, 2019
4.399
4.451
4.364
4.425
995,394
+0.03(+0.79%)
Aug 07, 2019
4.330
4.408
4.313
4.390
1,250,746
+0.04(+1.00%)
Aug 06, 2019
4.338
4.360
4.295
4.347
1,915,746
+0.10(+2.25%)
Aug 05, 2019
4.269
4.286
4.217
4.251
1,396,217
-0.13(-2.98%)
Aug 02, 2019
4.347
4.386
4.305
4.382
1,821,624
-0.20(-4.36%)
Aug 01, 2019
4.634
4.660
4.566
4.582
1,148,153
-0.10(-2.04%)
Jul 31, 2019
4.660
4.708
4.651
4.677
1,015,471
-0.07(-1.47%)
Jul 30, 2019
4.738
4.764
4.721
4.747
814,911
-0.19(-3.87%)
Jul 29, 2019
4.990
4.995
4.929
4.938
425,585
-0.03(-0.70%)
Jul 26, 2019
4.982
4.999
4.973
4.973
312,748
-0.02(-0.35%)
Jul 25, 2019
5.016
5.034
4.982
4.990
670,996
-0.07(-1.37%)
Jul 24, 2019
5.025
5.060
5.025
5.060
739,331
+0.03(+0.52%)
Jul 23, 2019
5.008
5.042
5.008
5.034
944,217
-0.01(-0.17%)
Jul 22, 2019
5.025
5.051
4.986
5.042
496,157
+0.01(+0.17%)
Jul 19, 2019
5.051
5.060
5.016
5.034
525,196
-0.08(-1.53%)
Jul 18, 2019
5.086
5.112
5.086
5.112
523,061
+0.10(+1.91%)
Jul 17, 2019
5.042
5.042
5.008
5.016
497,196
-0.01(-0.17%)
Jul 16, 2019
5.051
5.060
5.016
5.025
606,100
-0.03(-0.69%)
Jul 15, 2019
5.086
5.086
5.042
5.060
1,009,547
-0.04(-0.85%)
Jul 12, 2019
5.129
5.138
5.095
5.103
474,701
+0.03(+0.51%)
Jul 11, 2019
5.060
5.112
5.060
5.077
661,652
+0.04(+0.86%)
Jul 10, 2019
5.042
5.069
5.016
5.034
696,220
+0.00(+0.00%)
Jul 09, 2019
5.034
5.060
5.016
5.034
557,454
+0.04(+0.87%)
Jul 08, 2019
4.990
5.016
4.982
4.990
788,759
-0.03(-0.52%)
Jul 05, 2019
5.016
5.051
4.983
5.016
627,107
+0.03(+0.70%)
Jul 03, 2019
4.990
4.999
4.964
4.982
358,412
+0.03(+0.70%)
Jul 02, 2019
4.956
4.982
4.947
4.947
630,630
-0.03(-0.52%)
Jul 01, 2019
4.990
4.999
4.947
4.973
597,280
+0.03(+0.70%)
Jun 28, 2019
4.903
4.942
4.903
4.938
547,166
+0.03(+0.53%)
Jun 27, 2019
4.903
4.921
4.886
4.912
1,216,239
+0.03(+0.53%)
Jun 26, 2019
4.851
4.903
4.843
4.886
700,503
+0.07(+1.44%)
Jun 25, 2019
4.834
4.851
4.816
4.816
713,003
+0.00(+0.00%)
Jun 24, 2019
4.843
4.877
4.812
4.816
584,636
-0.02(-0.36%)
Jun 21, 2019
4.860
4.873
4.812
4.834
3,130,590
-0.06(-1.24%)
Jun 20, 2019
4.921
4.922
4.860
4.895
866,592
-0.01(-0.18%)
Jun 19, 2019
4.929
4.982
4.895
4.903
1,248,839
+0.13(+2.73%)
Jun 18, 2019
4.712
4.790
4.712
4.773
1,173,347
+0.02(+0.37%)
Jun 17, 2019
4.782
4.799
4.747
4.756
951,708
+0.04(+0.92%)
Jun 14, 2019
4.747
4.747
4.712
4.712
616,410
-0.09(-1.81%)
Jun 13, 2019
4.816
4.843
4.782
4.799
616,513
+0.03(+0.73%)
Jun 12, 2019
4.834
4.834
4.756
4.764
874,897
-0.10(-1.97%)
Jun 11, 2019
4.851
4.877
4.843
4.860
722,354
+0.02(+0.36%)
Jun 10, 2019
4.834
4.857
4.825
4.843
892,944
+0.03(+0.54%)
Jun 07, 2019
4.808
4.843
4.799
4.816
642,635
+0.02(+0.36%)
Jun 06, 2019
4.808
4.825
4.773
4.799
645,400
-0.02(-0.36%)
Jun 05, 2019
4.851
4.851
4.799
4.816
572,861
-0.11(-2.29%)
Jun 04, 2019
4.877
4.938
4.877
4.929
728,651
+0.18(+3.85%)
Jun 03, 2019
4.738
4.769
4.721
4.747
639,154
-0.01(-0.18%)
May 31, 2019
4.756
4.782
4.738
4.756
497,130
-0.06(-1.26%)
May 30, 2019
4.825
4.860
4.790
4.816
780,779
-0.01(-0.18%)
May 29, 2019
4.799
4.825
4.782
4.825
823,132
+0.00(+0.00%)
May 28, 2019
4.860
4.869
4.808
4.825
645,064
-0.08(-1.60%)
May 24, 2019
4.886
4.912
4.851
4.903
559,588
+0.03(+0.53%)
May 23, 2019
4.816
4.903
4.808
4.877
998,081
+0.03(+0.54%)
May 22, 2019
4.886
4.895
4.843
4.851
814,235
-0.21(-4.12%)
May 21, 2019
5.051
5.121
5.034
5.060
1,036,037
+0.07(+1.39%)
May 20, 2019
5.025
5.042
4.982
4.990
873,076
-0.11(-2.21%)
May 17, 2019
5.121
5.138
5.095
5.103
1,802,991
-0.14(-2.65%)
May 16, 2019
5.208
5.269
5.208
5.242
873,619
+0.03(+0.67%)
May 15, 2019
5.190
5.234
5.164
5.208
620,892
-0.03(-0.66%)
May 14, 2019
5.251
5.277
5.229
5.242
751,661
+0.10(+1.86%)
May 13, 2019
5.208
5.213
5.147
5.147
868,005
-0.23(-4.36%)
May 10, 2019
5.364
5.416
5.334
5.382
605,597
+0.02(+0.32%)
May 09, 2019
5.347
5.390
5.329
5.364
663,512
-0.03(-0.64%)
May 08, 2019
5.382
5.434
5.368
5.399
737,264
+0.00(+0.00%)
May 07, 2019
5.399
5.442
5.382
5.399
875,269
-0.06(-1.11%)
May 06, 2019
5.382
5.477
5.364
5.460
615,618
-0.08(-1.41%)
May 03, 2019
5.434
5.573
5.434
5.538
679,788
+0.08(+1.43%)
May 02, 2019
5.486
5.490
5.408
5.460
980,991
-0.01(-0.16%)
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
.