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
Drive Shack Inc
(NY:
DS
)
0.1676
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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 (%)
Jul 31, 2020
1.850
1.870
1.740
1.790
743,700
-0.09(-4.79%)
Jul 30, 2020
1.800
1.950
1.790
1.880
1,043,880
+0.03(+1.62%)
Jul 29, 2020
1.750
1.850
1.730
1.850
914,210
+0.10(+5.71%)
Jul 28, 2020
1.650
1.830
1.615
1.750
1,408,165
+0.09(+5.42%)
Jul 27, 2020
1.670
1.720
1.600
1.660
1,222,571
+0.01(+0.61%)
Jul 24, 2020
1.660
1.720
1.620
1.650
658,700
-0.01(-0.60%)
Jul 23, 2020
1.670
1.720
1.650
1.660
615,374
+0.00(+0.00%)
Jul 22, 2020
1.700
1.720
1.660
1.660
604,929
-0.06(-3.49%)
Jul 21, 2020
1.720
1.780
1.700
1.720
659,833
+0.03(+1.78%)
Jul 20, 2020
1.780
1.810
1.660
1.690
1,259,682
-0.09(-5.06%)
Jul 17, 2020
1.740
1.790
1.710
1.780
612,300
+0.03(+1.71%)
Jul 16, 2020
1.700
1.800
1.650
1.750
777,003
+0.01(+0.57%)
Jul 15, 2020
1.810
1.820
1.600
1.740
1,781,399
+0.05(+2.96%)
Jul 14, 2020
1.670
1.780
1.600
1.690
1,145,470
+0.03(+1.81%)
Jul 13, 2020
1.960
1.970
1.630
1.660
3,424,483
-0.29(-14.87%)
Jul 10, 2020
1.640
1.970
1.540
1.950
4,691,500
+0.39(+25.00%)
Jul 09, 2020
1.700
1.720
1.560
1.560
1,172,789
-0.12(-7.14%)
Jul 08, 2020
1.720
1.740
1.630
1.680
1,001,499
-0.05(-2.89%)
Jul 07, 2020
1.810
1.810
1.720
1.730
918,118
-0.09(-4.95%)
Jul 06, 2020
1.870
1.880
1.750
1.820
1,418,370
-0.02(-1.09%)
Jul 02, 2020
1.860
1.930
1.785
1.840
1,200,800
+0.01(+0.55%)
Jul 01, 2020
1.870
1.950
1.820
1.830
1,116,743
-0.02(-1.08%)
Jun 30, 2020
1.890
1.900
1.820
1.850
816,682
-0.01(-0.54%)
Jun 29, 2020
1.940
1.980
1.780
1.860
1,589,394
-0.04(-2.11%)
Jun 26, 2020
1.900
1.990
1.800
1.900
7,432,300
+0.01(+0.53%)
Jun 25, 2020
1.870
1.950
1.770
1.890
2,279,437
-0.08(-4.06%)
Jun 24, 2020
2.090
2.110
1.880
1.970
2,533,320
-0.16(-7.51%)
Jun 23, 2020
2.170
2.240
2.070
2.130
2,594,187
+0.02(+0.95%)
Jun 22, 2020
2.010
2.220
1.900
2.110
3,048,259
+0.16(+8.21%)
Jun 19, 2020
2.150
2.200
1.820
1.950
3,742,400
-0.14(-6.70%)
Jun 18, 2020
2.170
2.270
2.050
2.090
1,891,914
-0.08(-3.69%)
Jun 17, 2020
2.340
2.340
2.140
2.170
1,885,213
-0.13(-5.65%)
Jun 16, 2020
2.530
2.570
2.220
2.300
2,094,354
-0.04(-1.71%)
Jun 15, 2020
2.170
2.390
2.110
2.340
2,805,252
-0.06(-2.50%)
Jun 12, 2020
2.330
2.490
2.110
2.400
2,957,300
+0.28(+13.21%)
Jun 11, 2020
2.310
2.330
2.000
2.120
3,463,047
-0.47(-18.15%)
Jun 10, 2020
2.970
3.000
2.500
2.590
3,484,015
-0.37(-12.50%)
Jun 09, 2020
3.020
3.050
2.730
2.960
4,493,067
-0.07(-2.31%)
Jun 08, 2020
2.570
3.050
2.380
3.030
5,029,586
+0.65(+27.31%)
Jun 05, 2020
2.410
2.480
2.310
2.380
3,990,000
+0.28(+13.33%)
Jun 04, 2020
2.250
2.260
2.080
2.100
2,968,924
-0.15(-6.67%)
Jun 03, 2020
2.450
2.500
2.200
2.250
3,976,430
-0.05(-2.17%)
Jun 02, 2020
2.100
2.340
2.010
2.300
4,046,538
+0.31(+15.58%)
Jun 01, 2020
1.860
2.100
1.760
1.990
3,972,358
+0.21(+11.80%)
May 29, 2020
1.860
1.875
1.710
1.780
1,686,800
-0.03(-1.66%)
May 28, 2020
1.940
1.970
1.800
1.810
1,974,689
-0.10(-5.24%)
May 27, 2020
2.020
2.030
1.850
1.910
1,946,987
-0.02(-1.04%)
May 26, 2020
2.150
2.190
1.880
1.930
2,638,408
-0.08(-3.98%)
May 22, 2020
2.050
2.080
1.820
2.010
2,470,600
+0.01(+0.50%)
May 21, 2020
2.000
2.300
1.910
2.000
4,977,142
+0.11(+5.82%)
May 20, 2020
1.580
2.300
1.580
1.890
10,531,271
+0.46(+32.17%)
May 19, 2020
1.220
1.650
1.180
1.430
4,802,875
+0.22(+18.18%)
May 18, 2020
1.200
1.260
1.150
1.210
2,061,095
+0.09(+8.04%)
May 15, 2020
1.120
1.150
1.050
1.120
1,178,800
+0.02(+1.82%)
May 14, 2020
1.120
1.150
1.000
1.100
1,304,963
-0.01(-0.90%)
May 13, 2020
1.170
1.200
1.070
1.110
1,884,053
-0.06(-5.13%)
May 12, 2020
1.210
1.300
1.170
1.170
1,247,802
-0.08(-6.40%)
May 11, 2020
1.280
1.310
1.200
1.250
1,688,528
-0.02(-1.57%)
May 08, 2020
1.200
1.320
1.130
1.270
2,433,900
+0.13(+11.40%)
May 07, 2020
1.160
1.230
1.130
1.140
1,505,090
+0.03(+2.70%)
May 06, 2020
1.170
1.210
1.110
1.110
1,060,941
-0.05(-4.31%)
May 05, 2020
1.190
1.250
1.160
1.160
868,377
+0.01(+0.87%)
May 04, 2020
1.210
1.290
1.130
1.150
1,040,614
-0.03(-2.54%)
May 01, 2020
1.380
1.410
1.170
1.180
1,229,800
-0.14(-10.61%)
Apr 30, 2020
1.300
1.410
1.230
1.320
1,815,407
+0.07(+5.60%)
Apr 29, 2020
1.300
1.450
1.240
1.250
4,116,043
+0.07(+5.93%)
Apr 28, 2020
1.240
1.280
1.140
1.180
1,873,623
+0.09(+8.26%)
Apr 27, 2020
1.140
1.140
1.070
1.090
728,330
+0.02(+1.87%)
Apr 24, 2020
1.120
1.160
1.030
1.070
645,100
-0.04(-3.60%)
Apr 23, 2020
1.210
1.210
1.090
1.110
980,859
-0.05(-4.31%)
Apr 22, 2020
1.200
1.250
1.130
1.160
712,130
+0.01(+0.87%)
Apr 21, 2020
1.170
1.180
1.110
1.150
782,207
+0.02(+1.77%)
Apr 20, 2020
1.180
1.190
1.110
1.130
598,071
-0.04(-3.42%)
Apr 17, 2020
1.140
1.200
1.120
1.170
1,075,500
+0.09(+8.33%)
Apr 16, 2020
1.110
1.120
1.020
1.080
399,666
+0.01(+0.93%)
Apr 15, 2020
1.340
1.340
1.060
1.070
899,930
-0.22(-17.05%)
Apr 14, 2020
1.460
1.470
1.290
1.290
414,283
-0.11(-7.86%)
Apr 13, 2020
1.510
1.580
1.390
1.400
534,432
-0.09(-6.04%)
Apr 09, 2020
1.470
1.550
1.430
1.490
484,000
+0.10(+7.19%)
Apr 08, 2020
1.370
1.450
1.325
1.390
677,927
+0.09(+6.92%)
Apr 07, 2020
1.330
1.430
1.245
1.300
488,373
+0.01(+0.78%)
Apr 06, 2020
1.320
1.450
1.260
1.290
296,783
-0.02(-1.53%)
Apr 03, 2020
1.460
1.490
1.240
1.310
389,000
-0.16(-10.88%)
Apr 02, 2020
1.380
1.470
1.195
1.470
473,543
+0.12(+8.89%)
Apr 01, 2020
1.440
1.500
1.350
1.350
357,635
-0.17(-11.18%)
Mar 31, 2020
1.460
1.570
1.456
1.520
264,831
+0.06(+4.11%)
Mar 30, 2020
1.450
1.520
1.300
1.460
204,651
+0.01(+0.69%)
Mar 27, 2020
1.420
1.510
1.420
1.450
161,100
-0.08(-5.23%)
Mar 26, 2020
1.460
1.650
1.310
1.530
538,548
+0.05(+3.38%)
Mar 25, 2020
1.470
1.546
1.360
1.480
459,319
+0.03(+2.07%)
Mar 24, 2020
1.300
1.500
1.300
1.450
433,211
+0.15(+11.54%)
Mar 23, 2020
1.360
1.390
1.230
1.300
297,547
-0.05(-3.70%)
Mar 20, 2020
1.330
1.420
1.180
1.350
669,200
+0.02(+1.50%)
Mar 19, 2020
1.110
1.510
0.8600
1.330
1,167,312
+0.08(+6.40%)
Mar 18, 2020
1.490
1.550
1.150
1.250
430,494
-0.35(-21.88%)
Mar 17, 2020
1.580
1.850
1.420
1.600
685,001
+0.07(+4.58%)
Mar 16, 2020
1.670
1.670
1.460
1.530
1,113,691
-0.28(-15.47%)
Mar 13, 2020
1.510
1.890
1.440
1.810
2,213,600
+0.41(+29.29%)
Mar 12, 2020
1.400
1.590
1.270
1.400
1,877,834
-0.06(-4.11%)
Mar 11, 2020
1.490
1.530
1.340
1.460
1,044,950
-0.03(-2.01%)
Mar 10, 2020
1.650
1.800
1.480
1.490
708,665
+0.04(+2.76%)
Mar 09, 2020
2.240
2.245
1.380
1.450
1,514,980
-0.82(-36.12%)
Mar 06, 2020
2.550
2.640
2.190
2.270
840,000
-0.32(-12.36%)
Mar 05, 2020
2.600
2.620
2.500
2.590
530,838
-0.03(-1.15%)
Mar 04, 2020
2.620
2.710
2.520
2.620
498,337
+0.02(+0.77%)
Mar 03, 2020
2.740
2.745
2.550
2.600
591,220
-0.10(-3.70%)
Mar 02, 2020
2.860
2.900
2.570
2.700
911,291
-0.16(-5.59%)
Feb 28, 2020
2.990
3.010
2.835
2.860
582,800
-0.21(-6.84%)
Feb 27, 2020
2.900
3.120
2.610
3.070
1,142,588
+0.11(+3.72%)
Feb 26, 2020
3.130
3.146
2.950
2.960
365,869
-0.16(-5.13%)
Feb 25, 2020
3.310
3.310
3.100
3.120
683,560
-0.18(-5.45%)
Feb 24, 2020
3.350
3.440
3.300
3.300
367,475
-0.12(-3.51%)
Feb 21, 2020
3.400
3.500
3.382
3.420
169,200
+0.00(+0.00%)
Feb 20, 2020
3.410
3.452
3.380
3.420
257,024
+0.01(+0.29%)
Feb 19, 2020
3.470
3.490
3.350
3.410
281,029
-0.04(-1.16%)
Feb 18, 2020
3.480
3.500
3.430
3.450
155,081
-0.03(-0.86%)
Feb 14, 2020
3.520
3.520
3.425
3.480
249,200
-0.02(-0.57%)
Feb 13, 2020
3.530
3.580
3.480
3.500
390,273
-0.03(-0.85%)
Feb 12, 2020
3.400
3.530
3.370
3.530
584,279
+0.13(+3.82%)
Feb 11, 2020
3.400
3.440
3.260
3.400
466,293
+0.00(+0.00%)
Feb 10, 2020
3.450
3.470
3.380
3.400
314,532
-0.05(-1.45%)
Feb 07, 2020
3.560
3.570
3.410
3.450
445,900
-0.11(-3.09%)
Feb 06, 2020
3.620
3.620
3.550
3.560
218,060
-0.03(-0.84%)
Feb 05, 2020
3.600
3.640
3.500
3.590
2,403,147
+0.00(+0.00%)
Feb 04, 2020
3.600
3.650
3.540
3.590
1,051,124
+0.03(+0.84%)
Feb 03, 2020
3.760
3.770
3.550
3.560
479,764
-0.22(-5.82%)
Jan 31, 2020
3.770
3.820
3.670
3.780
325,800
+0.01(+0.27%)
Jan 30, 2020
3.810
3.850
3.760
3.770
234,959
-0.08(-2.08%)
Jan 29, 2020
3.980
4.020
3.820
3.850
269,108
-0.15(-3.75%)
Jan 28, 2020
4.120
4.140
3.970
4.000
199,403
-0.08(-1.96%)
Jan 27, 2020
3.960
4.100
3.960
4.080
356,894
+0.09(+2.26%)
Jan 24, 2020
4.050
4.080
3.950
3.990
243,600
-0.08(-1.97%)
Jan 23, 2020
4.050
4.130
4.040
4.070
279,167
-0.02(-0.49%)
Jan 22, 2020
4.150
4.150
4.080
4.090
108,468
-0.05(-1.21%)
Jan 21, 2020
4.140
4.170
4.050
4.140
215,475
+0.01(+0.24%)
Jan 17, 2020
4.100
4.150
4.065
4.130
144,200
+0.03(+0.73%)
Jan 16, 2020
4.100
4.190
4.055
4.100
234,169
+0.04(+0.99%)
Jan 15, 2020
4.010
4.080
4.010
4.060
196,925
+0.07(+1.75%)
Jan 14, 2020
3.920
4.130
3.900
3.990
373,142
+0.09(+2.31%)
Jan 13, 2020
3.900
3.950
3.890
3.900
195,594
+0.00(+0.00%)
Jan 10, 2020
4.030
4.050
3.900
3.900
565,000
-0.10(-2.50%)
Jan 09, 2020
3.940
4.050
3.930
4.000
332,211
+0.08(+2.04%)
Jan 08, 2020
3.930
3.980
3.850
3.920
206,911
-0.01(-0.25%)
Jan 07, 2020
3.700
4.000
3.700
3.930
410,654
+0.22(+5.93%)
Jan 06, 2020
3.660
3.800
3.660
3.710
476,598
+0.04(+1.09%)
Jan 03, 2020
3.600
3.680
3.550
3.670
236,500
+0.01(+0.27%)
Jan 02, 2020
3.660
3.720
3.610
3.660
190,945
+0.00(+0.00%)
Dec 31, 2019
3.670
3.710
3.570
3.660
747,000
+0.01(+0.27%)
Dec 30, 2019
3.690
3.700
3.590
3.650
487,277
-0.04(-1.08%)
Dec 27, 2019
3.730
3.740
3.590
3.690
449,800
+0.10(+2.79%)
Dec 26, 2019
3.810
3.820
3.560
3.590
433,015
-0.21(-5.53%)
Dec 24, 2019
3.800
3.830
3.780
3.800
123,200
+0.00(+0.00%)
Dec 23, 2019
3.800
3.815
3.770
3.800
344,156
+0.00(+0.00%)
Dec 20, 2019
3.700
3.820
3.680
3.800
584,000
+0.10(+2.70%)
Dec 19, 2019
3.710
3.740
3.680
3.700
352,213
-0.02(-0.54%)
Dec 18, 2019
3.770
3.780
3.695
3.720
343,448
-0.05(-1.33%)
Dec 17, 2019
3.760
3.790
3.680
3.770
657,406
+0.01(+0.27%)
Dec 16, 2019
3.750
3.830
3.700
3.760
352,986
+0.00(+0.00%)
Dec 13, 2019
3.690
3.800
3.690
3.760
179,000
+0.05(+1.35%)
Dec 12, 2019
3.720
3.770
3.680
3.710
314,442
-0.04(-1.07%)
Dec 11, 2019
3.660
3.770
3.660
3.750
247,479
+0.06(+1.63%)
Dec 10, 2019
3.650
3.710
3.640
3.690
187,203
+0.02(+0.54%)
Dec 09, 2019
3.690
3.723
3.654
3.670
181,410
-0.03(-0.81%)
Dec 06, 2019
3.640
3.720
3.610
3.700
235,400
+0.06(+1.65%)
Dec 05, 2019
3.740
3.793
3.621
3.640
246,809
-0.13(-3.45%)
Dec 04, 2019
3.710
3.800
3.620
3.770
739,225
+0.06(+1.62%)
Dec 03, 2019
3.800
3.810
3.660
3.710
408,046
-0.10(-2.62%)
Dec 02, 2019
3.840
3.880
3.810
3.810
219,802
-0.03(-0.78%)
Nov 29, 2019
3.950
3.954
3.830
3.840
219,300
-0.09(-2.29%)
Nov 27, 2019
3.990
4.027
3.920
3.930
180,700
-0.03(-0.76%)
Nov 26, 2019
4.070
4.190
3.950
3.960
318,974
-0.16(-3.88%)
Nov 25, 2019
4.000
4.130
3.820
4.120
691,144
+0.16(+4.04%)
Nov 22, 2019
3.950
3.980
3.779
3.960
270,600
+0.03(+0.76%)
Nov 21, 2019
4.110
4.110
3.895
3.930
308,365
-0.15(-3.68%)
Nov 20, 2019
4.170
4.190
4.060
4.080
463,279
-0.10(-2.39%)
Nov 19, 2019
4.200
4.230
4.150
4.180
447,538
+0.05(+1.21%)
Nov 18, 2019
4.100
4.230
4.100
4.130
493,485
+0.03(+0.73%)
Nov 15, 2019
4.140
4.180
4.060
4.100
246,800
-0.03(-0.73%)
Nov 14, 2019
3.970
4.140
3.930
4.130
361,337
+0.13(+3.25%)
Nov 13, 2019
4.300
4.310
3.980
4.000
361,739
-0.34(-7.83%)
Nov 12, 2019
4.340
4.450
4.200
4.340
752,560
+0.19(+4.58%)
Nov 11, 2019
3.960
4.240
3.950
4.150
551,791
+0.19(+4.80%)
Nov 08, 2019
4.130
4.130
3.940
3.960
418,000
-0.16(-3.88%)
Nov 07, 2019
4.140
4.180
4.110
4.120
300,726
+0.01(+0.24%)
Nov 06, 2019
4.160
4.260
4.100
4.110
353,423
-0.05(-1.20%)
Nov 05, 2019
4.150
4.220
4.130
4.160
385,565
+0.02(+0.48%)
Nov 04, 2019
4.090
4.200
4.090
4.140
190,577
+0.09(+2.22%)
Nov 01, 2019
3.990
4.120
3.940
4.050
259,300
+0.06(+1.50%)
Oct 31, 2019
4.110
4.117
3.950
3.990
137,921
-0.13(-3.16%)
Oct 30, 2019
4.050
4.140
4.045
4.120
156,702
+0.06(+1.48%)
Oct 29, 2019
4.120
4.130
3.995
4.060
176,306
-0.07(-1.69%)
Oct 28, 2019
4.150
4.200
4.120
4.130
331,375
-0.01(-0.24%)
Oct 25, 2019
4.140
4.220
4.120
4.140
125,000
-0.02(-0.48%)
Oct 24, 2019
4.250
4.260
4.135
4.160
104,964
-0.09(-2.12%)
Oct 23, 2019
4.170
4.290
4.140
4.250
336,302
+0.07(+1.67%)
Oct 22, 2019
4.300
4.300
4.160
4.180
216,833
-0.12(-2.79%)
Oct 21, 2019
4.300
4.420
4.240
4.300
294,945
+0.01(+0.23%)
Oct 18, 2019
4.120
4.390
4.100
4.290
458,300
+0.17(+4.13%)
Oct 17, 2019
4.090
4.240
4.070
4.120
439,507
+0.06(+1.48%)
Oct 16, 2019
4.080
4.110
3.995
4.060
466,417
-0.02(-0.49%)
Oct 15, 2019
3.900
4.150
3.900
4.080
1,236,785
+0.34(+9.09%)
Oct 14, 2019
3.900
3.920
3.670
3.740
337,228
-0.17(-4.35%)
Oct 11, 2019
3.910
4.020
3.900
3.910
527,600
-0.06(-1.51%)
Oct 10, 2019
4.020
4.040
3.940
3.970
193,869
-0.03(-0.75%)
Oct 09, 2019
4.120
4.120
3.950
4.000
527,347
-0.12(-2.91%)
Oct 08, 2019
4.110
4.190
4.070
4.120
605,085
-0.06(-1.44%)
Oct 07, 2019
4.190
4.260
4.070
4.180
241,681
+0.01(+0.24%)
Oct 04, 2019
4.260
4.310
4.110
4.170
263,400
-0.10(-2.34%)
Oct 03, 2019
4.400
4.400
4.190
4.270
192,839
-0.15(-3.39%)
Oct 02, 2019
4.420
4.490
4.370
4.420
257,988
-0.04(-0.90%)
Oct 01, 2019
4.310
4.520
4.310
4.460
885,046
+0.15(+3.48%)
Sep 30, 2019
4.220
4.443
4.170
4.310
913,512
+0.10(+2.38%)
Sep 27, 2019
4.030
4.295
4.030
4.210
1,029,100
+0.13(+3.19%)
Sep 26, 2019
3.970
4.145
3.890
4.080
746,997
+0.08(+2.00%)
Sep 25, 2019
3.930
4.010
3.890
4.000
237,491
+0.10(+2.56%)
Sep 24, 2019
3.970
3.980
3.860
3.900
240,624
-0.07(-1.76%)
Sep 23, 2019
3.910
3.990
3.865
3.970
293,927
+0.05(+1.28%)
Sep 20, 2019
4.020
4.070
3.860
3.920
561,900
-0.12(-2.97%)
Sep 19, 2019
4.110
4.270
4.030
4.040
370,331
-0.03(-0.74%)
Sep 18, 2019
4.200
4.200
3.945
4.070
447,436
-0.12(-2.86%)
Sep 17, 2019
4.190
4.240
4.030
4.190
231,062
+0.00(+0.00%)
Sep 16, 2019
4.330
4.350
4.150
4.190
204,418
-0.19(-4.34%)
Sep 13, 2019
4.580
4.599
4.380
4.380
246,900
-0.22(-4.78%)
Sep 12, 2019
4.660
4.700
4.580
4.600
199,778
-0.06(-1.29%)
Sep 11, 2019
4.780
4.810
4.610
4.660
361,549
-0.13(-2.71%)
Sep 10, 2019
4.660
4.810
4.650
4.790
154,417
+0.10(+2.13%)
Sep 09, 2019
4.540
4.700
4.500
4.690
205,481
+0.14(+3.08%)
Sep 06, 2019
4.370
4.630
4.330
4.550
199,900
+0.19(+4.36%)
Sep 05, 2019
4.350
4.410
4.300
4.360
228,329
+0.05(+1.16%)
Sep 04, 2019
4.380
4.410
4.300
4.310
180,636
+0.00(+0.00%)
Sep 03, 2019
4.660
4.680
4.300
4.310
252,585
-0.40(-8.49%)
Aug 30, 2019
4.800
4.839
4.600
4.710
390,000
-0.09(-1.87%)
Aug 29, 2019
4.800
4.990
4.760
4.800
130,162
-0.01(-0.21%)
Aug 28, 2019
4.900
4.900
4.740
4.810
176,980
-0.09(-1.84%)
Aug 27, 2019
5.150
5.170
4.890
4.900
181,974
-0.26(-5.04%)
Aug 26, 2019
5.150
5.200
5.090
5.160
354,732
+0.06(+1.18%)
Aug 23, 2019
5.080
5.130
5.040
5.100
421,800
-0.02(-0.39%)
Aug 22, 2019
5.110
5.150
5.075
5.120
195,952
+0.02(+0.39%)
Aug 21, 2019
5.100
5.120
5.050
5.100
217,226
+0.00(+0.00%)
Aug 20, 2019
5.070
5.130
5.040
5.100
112,367
+0.00(+0.00%)
Aug 19, 2019
5.080
5.140
5.021
5.100
367,524
+0.08(+1.59%)
Aug 16, 2019
5.000
5.050
4.960
5.020
122,100
+0.06(+1.21%)
Aug 15, 2019
4.950
4.980
4.900
4.960
111,525
+0.01(+0.20%)
Aug 14, 2019
4.970
5.050
4.820
4.950
295,234
-0.15(-2.94%)
Aug 13, 2019
4.940
5.130
4.940
5.100
232,175
+0.15(+3.03%)
Aug 12, 2019
4.890
5.020
4.880
4.950
137,797
+0.01(+0.20%)
Aug 09, 2019
4.790
4.960
4.790
4.940
198,400
+0.12(+2.49%)
Aug 08, 2019
4.720
4.900
4.680
4.820
498,557
+0.16(+3.43%)
Aug 07, 2019
4.700
4.780
4.550
4.660
292,487
-0.12(-2.51%)
Aug 06, 2019
4.650
4.947
4.600
4.780
601,005
+0.03(+0.63%)
Aug 05, 2019
4.940
4.950
4.730
4.750
353,342
-0.29(-5.75%)
Aug 02, 2019
5.090
5.125
4.990
5.040
205,100
-0.10(-1.95%)
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
.