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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 29, 2020
3.710
3.930
3.709
3.740
46,300
+0.03(+0.81%)
May 28, 2020
3.920
4.000
3.710
3.710
66,057
-0.21(-5.36%)
May 27, 2020
4.200
4.200
3.870
3.920
72,906
-0.14(-3.45%)
May 26, 2020
4.250
4.500
3.830
4.060
165,384
-0.06(-1.46%)
May 22, 2020
3.666
4.200
3.654
4.120
204,400
+0.42(+11.35%)
May 21, 2020
3.650
3.750
3.605
3.700
58,372
+0.03(+0.82%)
May 20, 2020
3.620
3.800
3.620
3.670
125,344
+0.07(+1.94%)
May 19, 2020
3.760
3.850
3.600
3.600
37,341
-0.14(-3.74%)
May 18, 2020
3.960
3.970
3.700
3.740
83,586
-0.10(-2.60%)
May 15, 2020
3.660
3.840
3.616
3.840
60,600
+0.24(+6.67%)
May 14, 2020
3.720
3.720
3.460
3.600
137,600
-0.11(-2.96%)
May 13, 2020
4.190
4.190
3.373
3.710
199,067
-0.16(-4.13%)
May 12, 2020
4.140
4.180
3.750
3.870
145,255
-0.22(-5.38%)
May 11, 2020
3.900
4.200
3.830
4.090
215,479
+0.19(+4.87%)
May 08, 2020
3.840
3.900
3.710
3.900
58,500
+0.12(+3.17%)
May 07, 2020
3.640
3.800
3.570
3.780
57,371
+0.13(+3.56%)
May 06, 2020
3.600
3.800
3.430
3.650
74,915
+0.05(+1.39%)
May 05, 2020
3.630
3.650
3.530
3.600
43,101
+0.04(+1.12%)
May 04, 2020
3.440
3.570
3.390
3.560
22,205
+0.12(+3.49%)
May 01, 2020
3.590
3.590
3.300
3.440
102,900
-0.15(-4.18%)
Apr 30, 2020
3.730
3.760
3.550
3.590
79,846
-0.10(-2.71%)
Apr 29, 2020
3.770
3.850
3.560
3.690
101,691
-0.06(-1.60%)
Apr 28, 2020
3.800
3.800
3.450
3.750
114,304
-0.01(-0.27%)
Apr 27, 2020
3.700
3.840
3.620
3.760
91,315
+0.14(+3.87%)
Apr 24, 2020
3.840
3.880
3.330
3.620
215,100
-0.22(-5.73%)
Apr 23, 2020
3.750
3.910
3.450
3.840
389,701
+0.16(+4.35%)
Apr 22, 2020
3.380
3.750
3.000
3.680
519,481
+0.43(+13.23%)
Apr 21, 2020
3.480
3.780
3.080
3.250
2,622,085
+0.16(+5.18%)
Apr 20, 2020
2.960
3.243
2.960
3.090
150,079
+0.12(+4.04%)
Apr 17, 2020
2.910
2.970
2.870
2.970
29,700
+0.09(+3.13%)
Apr 16, 2020
2.990
2.990
2.850
2.880
20,873
-0.03(-1.03%)
Apr 15, 2020
2.830
2.955
2.760
2.910
84,122
+0.08(+2.83%)
Apr 14, 2020
2.750
2.900
2.750
2.830
63,854
+0.10(+3.66%)
Apr 13, 2020
2.780
2.860
2.730
2.730
28,498
-0.09(-3.19%)
Apr 09, 2020
2.910
2.960
2.700
2.820
53,800
-0.06(-2.08%)
Apr 08, 2020
2.660
2.940
2.660
2.880
91,746
+0.20(+7.46%)
Apr 07, 2020
2.720
2.827
2.640
2.680
44,085
-0.03(-1.11%)
Apr 06, 2020
2.920
3.160
2.680
2.710
99,125
-0.19(-6.55%)
Apr 03, 2020
2.560
2.970
2.400
2.900
140,000
+0.34(+13.28%)
Apr 02, 2020
2.470
2.700
2.450
2.560
56,509
+0.01(+0.39%)
Apr 01, 2020
2.660
2.800
2.470
2.550
63,845
-0.25(-8.93%)
Mar 31, 2020
2.810
2.940
2.650
2.800
54,191
-0.07(-2.44%)
Mar 30, 2020
3.220
3.220
2.810
2.870
126,911
-0.37(-11.42%)
Mar 27, 2020
2.920
3.280
2.710
3.240
175,400
+0.16(+5.19%)
Mar 26, 2020
3.160
3.350
3.050
3.080
105,876
-0.02(-0.65%)
Mar 25, 2020
2.820
3.370
2.800
3.100
463,157
+0.32(+11.51%)
Mar 24, 2020
2.840
2.960
2.540
2.780
127,652
+0.13(+4.91%)
Mar 23, 2020
2.750
3.060
2.480
2.650
192,354
+0.07(+2.71%)
Mar 20, 2020
2.500
2.950
2.500
2.580
128,800
+0.10(+4.03%)
Mar 19, 2020
2.270
2.550
2.130
2.480
92,431
+0.26(+11.71%)
Mar 18, 2020
2.310
2.550
2.190
2.220
119,953
-0.16(-6.72%)
Mar 17, 2020
2.300
2.420
2.170
2.380
94,112
+0.21(+9.68%)
Mar 16, 2020
2.490
2.630
2.150
2.170
177,474
-0.51(-19.03%)
Mar 13, 2020
3.090
3.090
2.380
2.680
187,700
-0.05(-1.83%)
Mar 12, 2020
2.800
2.900
2.530
2.730
184,560
-0.30(-9.90%)
Mar 11, 2020
3.320
3.320
2.960
3.030
154,241
-0.40(-11.66%)
Mar 10, 2020
3.510
3.660
3.150
3.430
116,385
+0.07(+2.08%)
Mar 09, 2020
3.600
3.780
3.300
3.360
137,654
-0.47(-12.27%)
Mar 06, 2020
3.920
4.090
3.770
3.830
108,300
-0.24(-5.90%)
Mar 05, 2020
4.250
4.410
4.050
4.070
86,010
-0.18(-4.24%)
Mar 04, 2020
3.910
4.300
3.900
4.250
214,487
+0.53(+14.25%)
Mar 03, 2020
4.010
4.050
3.650
3.720
104,446
-0.19(-4.86%)
Mar 02, 2020
3.790
4.060
3.720
3.910
208,254
+0.20(+5.39%)
Feb 28, 2020
3.580
3.910
3.520
3.710
96,300
+0.08(+2.20%)
Feb 27, 2020
3.880
4.020
3.470
3.630
173,421
-0.19(-4.97%)
Feb 26, 2020
3.900
4.050
3.750
3.820
134,363
-0.08(-2.05%)
Feb 25, 2020
4.150
4.270
3.850
3.900
164,088
-0.26(-6.25%)
Feb 24, 2020
4.230
4.417
4.050
4.160
143,165
-0.11(-2.58%)
Feb 21, 2020
4.350
4.440
4.240
4.270
99,600
-0.10(-2.29%)
Feb 20, 2020
4.240
4.400
4.080
4.370
247,091
+0.16(+3.80%)
Feb 19, 2020
4.210
4.300
4.110
4.210
280,264
-0.01(-0.24%)
Feb 18, 2020
4.090
4.300
3.990
4.220
434,383
+0.20(+4.98%)
Feb 14, 2020
4.220
4.300
3.950
4.020
190,500
-0.17(-4.06%)
Feb 13, 2020
3.960
4.250
3.880
4.190
352,116
+0.20(+5.01%)
Feb 12, 2020
4.010
4.020
3.900
3.990
269,307
+0.03(+0.76%)
Feb 11, 2020
3.960
4.110
3.760
3.960
568,318
-0.01(-0.25%)
Feb 10, 2020
4.070
4.100
3.920
3.970
252,844
-0.11(-2.70%)
Feb 07, 2020
4.030
4.200
4.000
4.080
374,300
+0.09(+2.26%)
Feb 06, 2020
4.500
4.660
3.850
3.990
1,768,724
-0.52(-11.53%)
Feb 05, 2020
5.410
5.700
4.470
4.510
267,428
-0.93(-17.10%)
Feb 04, 2020
5.460
5.630
5.270
5.440
163,197
+0.07(+1.30%)
Feb 03, 2020
5.060
5.470
4.905
5.370
132,371
+0.30(+5.92%)
Jan 31, 2020
5.200
5.450
4.910
5.070
100,200
-0.18(-3.43%)
Jan 30, 2020
5.440
5.570
5.131
5.250
91,630
-0.23(-4.20%)
Jan 29, 2020
5.470
5.590
5.420
5.480
22,931
+0.08(+1.48%)
Jan 28, 2020
5.670
5.790
5.310
5.400
89,987
-0.31(-5.43%)
Jan 27, 2020
5.540
5.900
5.540
5.710
120,584
-0.19(-3.22%)
Jan 24, 2020
5.810
5.990
5.800
5.900
41,100
-0.02(-0.34%)
Jan 23, 2020
6.080
6.130
5.900
5.920
37,353
-0.11(-1.82%)
Jan 22, 2020
6.100
6.140
5.920
6.030
41,160
-0.01(-0.17%)
Jan 21, 2020
6.370
6.740
5.990
6.040
225,440
-0.12(-1.95%)
Jan 17, 2020
6.100
6.530
6.030
6.160
310,900
-0.90(-12.75%)
Jan 16, 2020
6.830
7.130
6.600
7.060
182,986
+0.23(+3.37%)
Jan 15, 2020
6.190
6.950
6.020
6.830
400,863
+0.81(+13.46%)
Jan 14, 2020
5.790
6.100
5.790
6.020
88,205
+0.32(+5.61%)
Jan 13, 2020
5.890
6.060
5.590
5.700
131,905
-0.20(-3.39%)
Jan 10, 2020
5.640
5.980
5.550
5.900
150,200
+0.21(+3.69%)
Jan 09, 2020
5.850
6.000
5.530
5.690
151,215
-0.08(-1.39%)
Jan 08, 2020
5.600
5.960
5.500
5.770
202,101
-0.10(-1.70%)
Jan 07, 2020
5.720
6.250
5.210
5.870
794,317
-0.24(-3.93%)
Jan 06, 2020
7.250
7.620
5.600
6.110
10,667,893
+1.85(+43.43%)
Jan 03, 2020
4.210
4.350
4.210
4.260
10,200
-0.03(-0.70%)
Jan 02, 2020
4.270
4.400
4.128
4.290
16,345
+0.12(+2.88%)
Dec 31, 2019
4.160
4.260
4.160
4.170
22,000
+0.00(+0.00%)
Dec 30, 2019
4.300
4.300
4.100
4.170
28,923
-0.06(-1.42%)
Dec 27, 2019
4.400
4.400
4.210
4.230
23,700
-0.12(-2.76%)
Dec 26, 2019
4.224
4.380
4.111
4.350
63,309
+0.14(+3.36%)
Dec 24, 2019
4.210
4.211
4.020
4.209
39,000
+0.03(+0.69%)
Dec 23, 2019
4.174
4.270
4.076
4.180
52,951
-0.01(-0.24%)
Dec 20, 2019
4.050
4.190
4.030
4.190
22,200
+0.04(+0.96%)
Dec 19, 2019
4.138
4.209
4.000
4.150
20,484
+0.19(+4.80%)
Dec 18, 2019
4.000
4.120
3.960
3.960
22,665
-0.04(-1.00%)
Dec 17, 2019
4.090
4.220
3.960
4.000
19,497
-0.15(-3.61%)
Dec 16, 2019
4.200
4.280
4.014
4.150
28,150
+0.00(+0.00%)
Dec 13, 2019
4.100
4.190
3.970
4.150
85,100
+0.20(+5.06%)
Dec 12, 2019
4.100
4.360
3.710
3.950
227,103
-0.45(-10.23%)
Dec 11, 2019
4.300
4.405
4.221
4.400
17,432
+0.12(+2.80%)
Dec 10, 2019
4.430
4.500
4.201
4.280
26,308
-0.17(-3.82%)
Dec 09, 2019
4.420
4.750
4.420
4.450
38,302
+0.03(+0.68%)
Dec 06, 2019
4.630
4.630
4.410
4.420
12,500
-0.02(-0.53%)
Dec 05, 2019
4.680
4.848
4.410
4.444
27,896
-0.09(-1.91%)
Dec 04, 2019
4.597
4.740
4.465
4.530
23,688
+0.02(+0.38%)
Dec 03, 2019
4.700
4.850
4.513
4.513
36,957
-0.28(-5.79%)
Dec 02, 2019
4.940
4.980
4.660
4.790
37,710
-0.04(-0.83%)
Nov 29, 2019
4.720
4.957
4.610
4.830
32,100
+0.11(+2.33%)
Nov 27, 2019
4.400
4.720
4.357
4.720
62,500
+0.44(+10.28%)
Nov 26, 2019
4.340
4.480
4.250
4.280
27,358
+0.03(+0.71%)
Nov 25, 2019
4.230
4.538
4.230
4.250
71,857
+0.04(+0.95%)
Nov 22, 2019
4.190
4.490
4.025
4.210
100,200
+0.06(+1.45%)
Nov 21, 2019
3.710
4.150
3.710
4.150
79,893
+0.46(+12.47%)
Nov 20, 2019
3.690
3.820
3.690
3.690
11,900
-0.03(-0.81%)
Nov 19, 2019
3.750
3.780
3.670
3.720
11,078
+0.04(+1.09%)
Nov 18, 2019
3.720
3.861
3.660
3.680
11,753
-0.04(-1.08%)
Nov 15, 2019
3.720
3.900
3.719
3.720
21,400
+0.09(+2.48%)
Nov 14, 2019
3.900
3.900
3.630
3.630
19,794
-0.24(-6.20%)
Nov 13, 2019
3.750
3.890
3.741
3.870
5,457
+0.12(+3.20%)
Nov 12, 2019
3.820
3.830
3.696
3.750
3,935
+0.05(+1.35%)
Nov 11, 2019
3.720
3.850
3.680
3.700
9,902
-0.08(-2.12%)
Nov 08, 2019
3.720
3.800
3.660
3.780
3,200
+0.07(+1.89%)
Nov 07, 2019
3.610
3.780
3.500
3.710
34,538
+0.31(+9.12%)
Nov 06, 2019
3.870
3.900
3.310
3.400
52,895
-0.30(-8.11%)
Nov 05, 2019
4.000
4.100
3.700
3.700
74,095
-0.12(-3.14%)
Nov 04, 2019
3.840
3.840
3.670
3.820
9,008
+0.03(+0.79%)
Nov 01, 2019
3.668
3.790
3.668
3.790
4,300
+0.18(+4.99%)
Oct 31, 2019
3.640
3.690
3.580
3.610
2,691
+0.05(+1.40%)
Oct 30, 2019
3.600
3.688
3.480
3.560
15,011
-0.03(-0.84%)
Oct 29, 2019
3.791
3.820
3.461
3.590
28,346
-0.25(-6.39%)
Oct 28, 2019
3.771
3.890
3.770
3.835
11,726
+0.02(+0.39%)
Oct 25, 2019
3.640
3.930
3.640
3.820
44,500
+0.24(+6.70%)
Oct 24, 2019
3.570
3.660
3.570
3.580
21,217
+0.02(+0.56%)
Oct 23, 2019
3.600
3.920
3.470
3.560
25,466
+0.04(+1.14%)
Oct 22, 2019
3.740
3.740
3.420
3.520
49,341
+0.04(+1.15%)
Oct 21, 2019
3.420
3.800
3.420
3.480
27,892
+0.07(+2.05%)
Oct 18, 2019
3.438
3.487
3.410
3.410
9,200
-0.03(-0.87%)
Oct 17, 2019
3.590
3.590
3.380
3.440
47,893
-0.35(-9.23%)
Oct 16, 2019
3.170
3.990
3.150
3.790
129,600
+0.67(+21.47%)
Oct 15, 2019
3.150
3.420
3.100
3.120
21,488
+0.09(+2.97%)
Oct 14, 2019
3.150
3.300
3.030
3.030
11,938
-0.09(-2.88%)
Oct 11, 2019
3.232
3.265
3.098
3.120
16,200
-0.11(-3.41%)
Oct 10, 2019
3.320
3.360
3.220
3.230
10,597
-0.03(-0.92%)
Oct 09, 2019
3.250
3.304
3.250
3.260
2,619
+0.06(+1.87%)
Oct 08, 2019
3.340
3.390
3.200
3.200
13,164
-0.22(-6.43%)
Oct 07, 2019
3.300
3.430
3.300
3.420
9,263
+0.14(+4.27%)
Oct 04, 2019
3.477
3.477
3.280
3.280
7,000
-0.05(-1.50%)
Oct 03, 2019
3.270
3.410
3.270
3.330
2,210
+0.05(+1.52%)
Oct 02, 2019
3.400
3.479
3.260
3.280
16,214
-0.35(-9.64%)
Oct 01, 2019
3.580
3.703
3.320
3.630
24,536
+0.13(+3.71%)
Sep 30, 2019
3.710
3.780
3.500
3.500
16,698
-0.26(-6.98%)
Sep 27, 2019
3.728
3.770
3.660
3.763
6,800
+0.03(+0.74%)
Sep 26, 2019
3.831
3.831
3.640
3.735
13,414
+0.00(+0.13%)
Sep 25, 2019
3.990
3.990
3.660
3.730
23,462
-0.18(-4.60%)
Sep 24, 2019
3.900
4.000
3.800
3.910
15,835
+0.00(+0.00%)
Sep 23, 2019
3.950
3.980
3.850
3.910
11,081
-0.02(-0.51%)
Sep 20, 2019
3.870
3.930
3.810
3.930
5,700
+0.21(+5.65%)
Sep 19, 2019
3.979
3.979
3.720
3.720
21,871
-0.14(-3.63%)
Sep 18, 2019
3.860
3.980
3.820
3.860
22,320
-0.07(-1.78%)
Sep 17, 2019
4.190
4.230
3.810
3.930
44,817
-0.22(-5.30%)
Sep 16, 2019
3.670
4.230
3.600
4.150
132,425
+0.44(+11.86%)
Sep 13, 2019
3.690
3.870
3.559
3.710
50,100
+0.04(+1.09%)
Sep 12, 2019
3.360
3.765
3.360
3.670
98,831
+0.32(+9.55%)
Sep 11, 2019
3.390
3.410
2.990
3.350
27,813
-0.04(-1.18%)
Sep 10, 2019
3.020
3.400
2.970
3.390
93,556
+0.32(+10.42%)
Sep 09, 2019
3.050
3.100
3.020
3.070
11,445
+0.03(+0.98%)
Sep 06, 2019
3.100
3.100
2.985
3.040
33,500
-0.03(-0.97%)
Sep 05, 2019
2.950
3.120
2.884
3.070
53,497
+0.22(+7.72%)
Sep 04, 2019
2.930
3.060
2.800
2.850
22,050
-0.07(-2.40%)
Sep 03, 2019
2.990
3.013
2.875
2.920
16,907
-0.02(-0.68%)
Aug 30, 2019
3.110
3.110
2.940
2.940
29,700
-0.20(-6.37%)
Aug 29, 2019
3.090
3.150
3.050
3.140
9,610
+0.06(+1.95%)
Aug 28, 2019
3.000
3.150
2.960
3.080
13,299
-0.02(-0.65%)
Aug 27, 2019
3.000
3.150
2.910
3.100
37,618
+0.04(+1.31%)
Aug 26, 2019
3.050
3.130
3.010
3.060
15,672
+0.05(+1.66%)
Aug 23, 2019
3.260
3.340
2.950
3.010
47,000
-0.24(-7.38%)
Aug 22, 2019
3.110
3.450
3.080
3.250
55,190
+0.17(+5.52%)
Aug 21, 2019
2.860
3.180
2.860
3.080
70,168
+0.23(+8.07%)
Aug 20, 2019
3.080
3.126
2.850
2.850
35,631
-0.26(-8.36%)
Aug 19, 2019
2.990
3.600
2.960
3.110
353,230
+0.19(+6.53%)
Aug 16, 2019
2.800
3.090
2.760
2.920
82,400
+0.12(+4.27%)
Aug 15, 2019
2.860
2.900
2.800
2.800
27,164
+0.00(+0.00%)
Aug 14, 2019
2.970
3.100
2.800
2.800
75,713
-0.17(-5.72%)
Aug 13, 2019
3.080
3.080
2.890
2.970
35,734
+0.03(+1.02%)
Aug 12, 2019
3.180
3.180
2.860
2.940
42,366
-0.17(-5.47%)
Aug 09, 2019
3.150
3.215
3.080
3.110
21,500
-0.02(-0.64%)
Aug 08, 2019
3.220
3.250
3.110
3.130
29,633
-0.05(-1.57%)
Aug 07, 2019
3.090
3.270
3.040
3.180
33,271
+0.06(+1.92%)
Aug 06, 2019
3.150
3.160
2.880
3.120
101,541
+0.00(+0.00%)
Aug 05, 2019
3.180
3.190
3.010
3.120
49,216
-0.09(-2.80%)
Aug 02, 2019
3.410
3.410
3.120
3.210
82,600
-0.15(-4.46%)
Aug 01, 2019
3.510
3.520
3.340
3.360
32,147
-0.15(-4.27%)
Jul 31, 2019
3.420
3.550
3.370
3.510
85,152
+0.12(+3.54%)
Jul 30, 2019
3.310
3.420
3.160
3.390
66,975
+0.13(+3.99%)
Jul 29, 2019
3.440
3.490
3.220
3.260
142,230
-0.21(-6.05%)
Jul 26, 2019
3.380
3.500
3.230
3.470
119,200
+0.10(+2.97%)
Jul 25, 2019
3.700
3.700
3.315
3.370
114,755
-0.32(-8.67%)
Jul 24, 2019
3.503
3.760
3.503
3.690
63,663
+0.05(+1.37%)
Jul 23, 2019
3.430
3.760
3.370
3.640
179,463
+0.17(+4.90%)
Jul 22, 2019
3.900
3.900
3.210
3.470
231,825
-0.43(-11.03%)
Jul 19, 2019
4.130
4.130
3.750
3.900
268,700
-0.27(-6.47%)
Jul 18, 2019
5.410
5.500
3.930
4.170
1,080,555
-1.21(-22.49%)
Jul 17, 2019
5.260
5.550
5.200
5.380
228,906
+0.15(+2.87%)
Jul 16, 2019
5.310
5.400
5.100
5.230
209,534
+0.01(+0.19%)
Jul 15, 2019
4.950
5.970
4.930
5.220
613,846
+0.31(+6.31%)
Jul 12, 2019
5.180
5.209
4.720
4.910
76,300
-0.24(-4.66%)
Jul 11, 2019
4.960
5.300
4.910
5.150
248,746
+0.28(+5.75%)
Jul 10, 2019
4.530
5.200
4.360
4.870
227,587
+0.20(+4.28%)
Jul 09, 2019
4.760
4.760
4.080
4.670
186,684
-0.09(-1.89%)
Jul 08, 2019
4.950
5.040
4.730
4.760
55,541
-0.29(-5.67%)
Jul 05, 2019
5.250
5.260
4.550
5.046
136,000
-0.20(-3.88%)
Jul 03, 2019
5.420
5.447
5.100
5.250
427,300
-0.17(-3.14%)
Jul 02, 2019
5.380
5.650
5.010
5.420
116,384
-0.04(-0.73%)
Jul 01, 2019
4.950
5.710
4.810
5.460
132,150
+0.33(+6.44%)
Jun 28, 2019
5.040
5.317
4.974
5.130
29,357
+0.16(+3.21%)
Jun 27, 2019
5.075
5.352
4.970
4.970
12,691
-0.07(-1.39%)
Jun 26, 2019
5.460
5.460
5.040
5.040
8,635
-0.21(-4.00%)
Jun 25, 2019
5.460
5.600
5.072
5.250
22,949
-0.21(-3.85%)
Jun 24, 2019
5.674
5.740
5.390
5.460
15,820
-0.03(-0.51%)
Jun 21, 2019
5.267
5.823
5.265
5.488
208,207
+0.11(+1.95%)
Jun 20, 2019
5.180
5.571
5.110
5.383
23,110
+0.20(+3.95%)
Jun 19, 2019
4.969
5.320
4.760
5.179
49,014
+0.28(+5.69%)
Jun 18, 2019
4.760
5.040
4.760
4.900
46,976
+0.04(+0.84%)
Jun 17, 2019
5.320
5.320
4.341
4.859
58,002
-0.46(-8.63%)
Jun 14, 2019
5.600
5.880
5.180
5.319
147,621
-0.42(-7.32%)
Jun 13, 2019
5.180
5.600
5.047
5.739
188,763
+0.42(+7.90%)
Jun 12, 2019
5.405
5.405
5.068
5.319
12,114
-0.07(-1.32%)
Jun 11, 2019
5.530
5.530
5.180
5.390
49,345
-0.08(-1.53%)
Jun 10, 2019
5.348
5.634
5.334
5.474
7,627
+0.01(+0.26%)
Jun 07, 2019
5.460
5.711
5.391
5.460
8,085
+0.01(+0.10%)
Jun 06, 2019
5.533
5.748
5.390
5.454
6,369
+0.04(+0.78%)
Jun 05, 2019
5.676
5.865
5.390
5.412
11,689
-0.26(-4.64%)
Jun 04, 2019
5.468
6.370
5.320
5.676
12,424
+0.08(+1.35%)
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
.