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
Senseonics Holdings
(NY:
SENS
)
0.4851
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Jul 31, 2019
1.170
1.210
1.100
1.110
2,968,346
-0.06(-5.13%)
Jul 30, 2019
1.230
1.230
1.170
1.170
1,322,859
-0.03(-2.50%)
Jul 29, 2019
1.210
1.220
1.190
1.200
1,899,822
+0.00(+0.00%)
Jul 26, 2019
1.240
1.250
1.180
1.200
3,172,300
-0.01(-0.83%)
Jul 25, 2019
1.210
1.240
1.190
1.210
3,707,963
+0.01(+0.83%)
Jul 24, 2019
1.200
1.210
1.170
1.200
2,144,776
+0.02(+1.69%)
Jul 23, 2019
1.190
1.210
1.160
1.180
2,672,604
+0.00(+0.00%)
Jul 22, 2019
1.200
1.210
1.160
1.180
4,211,700
+0.03(+2.61%)
Jul 19, 2019
1.150
1.200
1.130
1.150
3,472,900
+0.05(+4.55%)
Jul 18, 2019
1.150
1.250
1.100
1.100
11,540,612
-0.19(-14.73%)
Jul 17, 2019
1.550
1.660
1.280
1.290
10,481,524
-0.39(-23.21%)
Jul 16, 2019
1.730
1.750
1.670
1.680
749,950
-0.07(-4.00%)
Jul 15, 2019
1.650
1.750
1.650
1.750
1,077,213
+0.13(+8.02%)
Jul 12, 2019
1.730
1.750
1.620
1.620
1,831,400
-0.11(-6.36%)
Jul 11, 2019
1.780
1.790
1.720
1.730
667,158
-0.07(-3.89%)
Jul 10, 2019
1.730
1.800
1.700
1.800
1,208,002
+0.09(+5.26%)
Jul 09, 2019
1.740
1.760
1.710
1.710
1,349,231
-0.03(-1.72%)
Jul 08, 2019
1.820
1.870
1.720
1.740
1,175,976
-0.09(-4.92%)
Jul 05, 2019
1.860
1.870
1.750
1.830
2,101,800
-0.06(-3.17%)
Jul 03, 2019
1.940
1.940
1.850
1.890
589,000
-0.04(-2.07%)
Jul 02, 2019
1.930
1.970
1.860
1.930
1,244,087
-0.01(-0.52%)
Jul 01, 2019
2.040
2.050
1.880
1.940
1,598,544
-0.10(-4.90%)
Jun 28, 2019
1.940
2.100
1.920
2.040
3,690,800
+0.09(+4.62%)
Jun 27, 2019
1.880
1.970
1.860
1.950
870,085
+0.09(+4.84%)
Jun 26, 2019
1.920
1.990
1.860
1.860
1,198,802
-0.07(-3.63%)
Jun 25, 2019
1.950
2.010
1.920
1.930
751,456
+0.01(+0.52%)
Jun 24, 2019
2.030
2.035
1.880
1.920
1,798,659
-0.09(-4.48%)
Jun 21, 2019
2.020
2.080
2.000
2.010
1,121,200
-0.03(-1.47%)
Jun 20, 2019
2.060
2.090
2.000
2.040
567,623
-0.02(-0.97%)
Jun 19, 2019
2.060
2.120
2.030
2.060
623,800
-0.01(-0.48%)
Jun 18, 2019
2.050
2.070
2.030
2.070
471,246
+0.01(+0.49%)
Jun 17, 2019
2.030
2.080
2.016
2.060
1,034,494
+0.06(+3.00%)
Jun 14, 2019
2.160
2.160
1.990
2.000
1,581,300
-0.13(-6.10%)
Jun 13, 2019
2.180
2.220
2.060
2.130
1,616,476
-0.04(-1.84%)
Jun 12, 2019
2.000
2.240
2.000
2.170
2,518,265
+0.16(+7.96%)
Jun 11, 2019
2.100
2.100
1.970
2.010
1,045,247
-0.05(-2.43%)
Jun 10, 2019
1.910
2.080
1.880
2.060
1,733,016
+0.16(+8.42%)
Jun 07, 2019
2.080
2.180
1.850
1.900
7,650,700
+0.09(+4.97%)
Jun 06, 2019
1.880
1.910
1.740
1.810
4,374,922
-0.07(-3.72%)
Jun 05, 2019
1.950
1.960
1.870
1.880
943,396
-0.05(-2.59%)
Jun 04, 2019
1.910
1.975
1.880
1.930
1,854,286
+0.03(+1.58%)
Jun 03, 2019
1.950
1.980
1.880
1.900
862,172
-0.08(-4.04%)
May 31, 2019
1.970
2.040
1.870
1.980
2,517,900
+0.01(+0.51%)
May 30, 2019
2.010
2.070
1.970
1.970
1,202,393
-0.01(-0.51%)
May 29, 2019
2.020
2.060
1.960
1.980
899,783
-0.06(-2.94%)
May 28, 2019
2.040
2.140
2.010
2.040
887,397
+0.02(+0.99%)
May 24, 2019
2.060
2.080
2.000
2.020
601,200
-0.01(-0.49%)
May 23, 2019
1.990
2.060
1.980
2.030
839,370
+0.04(+2.01%)
May 22, 2019
2.070
2.110
1.990
1.990
1,052,811
-0.10(-4.78%)
May 21, 2019
2.130
2.180
2.070
2.090
756,323
-0.01(-0.48%)
May 20, 2019
2.080
2.150
2.020
2.100
1,078,606
+0.03(+1.45%)
May 17, 2019
2.040
2.135
2.010
2.070
883,800
+0.07(+3.50%)
May 16, 2019
2.130
2.186
2.000
2.000
1,563,549
-0.12(-5.66%)
May 15, 2019
2.180
2.220
2.110
2.120
973,744
-0.06(-2.75%)
May 14, 2019
2.050
2.200
2.020
2.180
894,413
+0.15(+7.39%)
May 13, 2019
2.030
2.100
1.970
2.030
1,172,108
-0.11(-5.14%)
May 10, 2019
2.250
2.290
2.110
2.140
1,631,500
-0.22(-9.32%)
May 09, 2019
2.380
2.430
2.320
2.360
1,437,650
-0.01(-0.42%)
May 08, 2019
2.360
2.400
2.290
2.370
1,300,382
+0.02(+0.85%)
May 07, 2019
2.330
2.360
2.220
2.350
1,145,310
+0.00(+0.00%)
May 06, 2019
2.330
2.390
2.300
2.350
790,220
-0.04(-1.67%)
May 03, 2019
2.300
2.420
2.290
2.390
1,340,100
+0.08(+3.46%)
May 02, 2019
2.360
2.430
2.250
2.310
926,523
-0.06(-2.53%)
May 01, 2019
2.350
2.390
2.280
2.370
832,712
+0.04(+1.72%)
Apr 30, 2019
2.470
2.500
2.330
2.330
970,501
-0.12(-4.90%)
Apr 29, 2019
2.360
2.500
2.320
2.450
1,564,891
+0.10(+4.26%)
Apr 26, 2019
2.320
2.380
2.285
2.350
1,430,500
+0.04(+1.73%)
Apr 25, 2019
2.260
2.330
2.200
2.310
1,430,965
+0.05(+2.21%)
Apr 24, 2019
2.150
2.280
2.120
2.260
1,219,211
+0.08(+3.67%)
Apr 23, 2019
2.200
2.200
2.109
2.180
1,061,411
+0.03(+1.40%)
Apr 22, 2019
1.950
2.170
1.950
2.150
1,899,063
+0.20(+10.26%)
Apr 18, 2019
2.020
2.060
1.930
1.950
1,878,700
-0.07(-3.47%)
Apr 17, 2019
2.150
2.150
2.010
2.020
1,869,616
-0.13(-6.05%)
Apr 16, 2019
2.080
2.220
2.080
2.150
1,229,188
+0.07(+3.37%)
Apr 15, 2019
2.120
2.140
2.070
2.080
937,981
+0.00(+0.00%)
Apr 12, 2019
2.200
2.250
2.070
2.080
1,201,900
-0.11(-5.02%)
Apr 11, 2019
2.020
2.335
2.000
2.190
2,747,267
+0.16(+7.88%)
Apr 10, 2019
2.040
2.070
2.020
2.030
1,428,085
-0.02(-0.98%)
Apr 09, 2019
2.130
2.180
2.040
2.050
1,892,202
-0.10(-4.65%)
Apr 08, 2019
2.200
2.220
2.140
2.150
1,408,056
-0.07(-3.15%)
Apr 05, 2019
2.250
2.270
2.200
2.220
1,072,200
-0.03(-1.33%)
Apr 04, 2019
2.260
2.300
2.180
2.250
1,924,329
+0.00(+0.00%)
Apr 03, 2019
2.250
2.310
2.230
2.250
1,547,819
+0.00(+0.00%)
Apr 02, 2019
2.330
2.380
2.220
2.250
1,966,941
-0.06(-2.60%)
Apr 01, 2019
2.480
2.484
2.280
2.310
2,017,188
-0.14(-5.71%)
Mar 29, 2019
2.460
2.530
2.360
2.450
1,660,300
+0.00(+0.00%)
Mar 28, 2019
2.570
2.590
2.440
2.450
1,535,872
-0.13(-5.04%)
Mar 27, 2019
2.600
2.630
2.470
2.580
1,976,974
-0.03(-1.15%)
Mar 26, 2019
2.610
2.660
2.510
2.610
2,121,220
+0.00(+0.00%)
Mar 25, 2019
2.540
2.630
2.450
2.610
1,804,249
+0.09(+3.57%)
Mar 22, 2019
2.640
2.670
2.420
2.520
2,163,700
-0.12(-4.55%)
Mar 21, 2019
2.720
2.820
2.620
2.640
1,803,277
-0.08(-2.94%)
Mar 20, 2019
2.720
2.780
2.660
2.720
1,839,186
+0.06(+2.26%)
Mar 19, 2019
2.590
2.690
2.580
2.660
1,649,673
+0.08(+3.10%)
Mar 18, 2019
2.660
2.697
2.510
2.580
2,170,238
+0.00(+0.00%)
Mar 15, 2019
2.650
2.700
2.510
2.580
2,780,600
-0.07(-2.64%)
Mar 14, 2019
2.940
2.960
2.650
2.650
3,558,251
-0.32(-10.77%)
Mar 13, 2019
3.070
3.210
2.910
2.970
2,517,035
-0.10(-3.26%)
Mar 12, 2019
3.150
3.150
3.010
3.070
1,507,997
-0.05(-1.60%)
Mar 11, 2019
2.940
3.175
2.925
3.120
2,729,634
+0.21(+7.22%)
Mar 08, 2019
2.960
3.030
2.890
2.910
1,531,400
-0.03(-1.02%)
Mar 07, 2019
3.050
3.090
2.900
2.940
1,729,046
-0.07(-2.33%)
Mar 06, 2019
3.230
3.250
2.950
3.010
2,427,499
-0.20(-6.23%)
Mar 05, 2019
3.140
3.300
3.080
3.210
2,210,569
+0.14(+4.56%)
Mar 04, 2019
3.340
3.370
2.940
3.070
3,291,548
-0.20(-6.12%)
Mar 01, 2019
3.040
3.280
3.010
3.270
2,989,200
+0.28(+9.36%)
Feb 28, 2019
2.910
3.050
2.900
2.990
1,941,979
+0.10(+3.46%)
Feb 27, 2019
3.010
3.070
2.850
2.890
2,018,619
-0.13(-4.30%)
Feb 26, 2019
3.010
3.170
2.860
3.020
2,989,564
+0.06(+2.03%)
Feb 25, 2019
2.880
2.980
2.760
2.960
3,860,815
+0.24(+8.82%)
Feb 22, 2019
2.920
2.950
2.600
2.720
5,950,300
+0.04(+1.49%)
Feb 21, 2019
2.350
2.770
2.310
2.680
4,987,348
+0.30(+12.61%)
Feb 20, 2019
2.360
2.400
2.300
2.380
1,055,111
+0.03(+1.28%)
Feb 19, 2019
2.410
2.450
2.320
2.350
656,856
-0.05(-2.08%)
Feb 15, 2019
2.360
2.455
2.340
2.400
845,400
+0.07(+3.00%)
Feb 14, 2019
2.300
2.380
2.240
2.330
1,107,910
+0.03(+1.30%)
Feb 13, 2019
2.410
2.410
2.250
2.300
1,900,078
-0.09(-3.77%)
Feb 12, 2019
2.340
2.430
2.280
2.390
1,505,028
+0.09(+3.91%)
Feb 11, 2019
2.310
2.360
2.280
2.300
1,441,595
+0.00(+0.00%)
Feb 08, 2019
2.320
2.320
2.200
2.300
1,087,700
-0.01(-0.43%)
Feb 07, 2019
2.320
2.360
2.260
2.310
1,111,364
-0.05(-2.12%)
Feb 06, 2019
2.300
2.450
2.250
2.360
1,313,547
+0.06(+2.61%)
Feb 05, 2019
2.340
2.340
2.150
2.300
3,404,131
-0.06(-2.54%)
Feb 04, 2019
2.340
2.420
2.260
2.360
3,749,206
-0.05(-2.07%)
Feb 01, 2019
2.500
2.550
2.360
2.410
1,147,100
-0.10(-3.98%)
Jan 31, 2019
2.540
2.570
2.480
2.510
1,042,339
+0.07(+2.87%)
Jan 30, 2019
2.460
2.500
2.350
2.440
1,320,084
-0.02(-0.81%)
Jan 29, 2019
2.540
2.550
2.430
2.460
1,354,560
-0.09(-3.53%)
Jan 28, 2019
2.650
2.680
2.523
2.550
856,677
-0.15(-5.56%)
Jan 25, 2019
2.720
2.750
2.670
2.700
852,300
-0.01(-0.37%)
Jan 24, 2019
2.650
2.720
2.620
2.710
697,752
+0.08(+3.04%)
Jan 23, 2019
2.690
2.710
2.590
2.630
1,024,073
-0.08(-2.95%)
Jan 22, 2019
2.730
2.740
2.610
2.710
1,059,986
-0.02(-0.73%)
Jan 18, 2019
2.730
2.760
2.680
2.730
851,500
+0.01(+0.37%)
Jan 17, 2019
2.570
2.720
2.570
2.720
1,046,611
+0.14(+5.43%)
Jan 16, 2019
2.620
2.670
2.540
2.580
539,079
-0.01(-0.39%)
Jan 15, 2019
2.480
2.620
2.460
2.590
737,485
+0.10(+4.02%)
Jan 14, 2019
2.640
2.680
2.490
2.490
1,301,690
-0.20(-7.43%)
Jan 11, 2019
2.660
2.735
2.620
2.690
779,700
+0.03(+1.13%)
Jan 10, 2019
2.680
2.710
2.550
2.660
883,778
-0.01(-0.37%)
Jan 09, 2019
2.890
2.970
2.610
2.670
2,033,234
-0.21(-7.29%)
Jan 08, 2019
2.880
2.980
2.840
2.880
1,209,178
+0.04(+1.41%)
Jan 07, 2019
2.870
2.930
2.780
2.840
1,412,746
+0.01(+0.35%)
Jan 04, 2019
2.750
2.880
2.720
2.830
1,684,000
+0.16(+5.99%)
Jan 03, 2019
2.690
2.730
2.600
2.670
780,384
-0.02(-0.74%)
Jan 02, 2019
2.550
2.700
2.520
2.690
1,570,238
+0.10(+3.86%)
Dec 31, 2018
2.680
2.730
2.560
2.590
954,600
-0.08(-3.00%)
Dec 28, 2018
2.600
2.720
2.560
2.670
1,211,000
+0.09(+3.49%)
Dec 27, 2018
2.790
2.810
2.480
2.580
1,380,075
-0.13(-4.80%)
Dec 26, 2018
2.670
2.720
2.600
2.710
1,042,536
+0.07(+2.65%)
Dec 24, 2018
2.510
2.665
2.420
2.640
1,293,100
+0.04(+1.54%)
Dec 21, 2018
2.480
2.620
2.260
2.600
2,443,700
+0.11(+4.42%)
Dec 20, 2018
2.710
2.740
2.410
2.490
2,088,117
-0.26(-9.45%)
Dec 19, 2018
2.730
2.900
2.700
2.750
1,490,296
+0.02(+0.73%)
Dec 18, 2018
2.670
2.780
2.630
2.730
1,540,938
+0.08(+3.02%)
Dec 17, 2018
2.790
2.860
2.620
2.650
1,695,658
-0.19(-6.69%)
Dec 14, 2018
2.840
2.920
2.810
2.840
1,044,800
-0.08(-2.74%)
Dec 13, 2018
3.040
3.100
2.910
2.920
890,994
-0.11(-3.63%)
Dec 12, 2018
3.060
3.160
2.980
3.030
1,034,765
+0.03(+1.00%)
Dec 11, 2018
3.040
3.090
2.920
3.000
682,872
+0.01(+0.33%)
Dec 10, 2018
2.960
3.060
2.940
2.990
902,855
+0.01(+0.34%)
Dec 07, 2018
3.000
3.120
2.940
2.980
1,013,600
-0.01(-0.33%)
Dec 06, 2018
2.950
3.020
2.930
2.990
831,562
-0.02(-0.66%)
Dec 04, 2018
3.250
3.260
2.970
3.010
1,888,300
-0.29(-8.79%)
Dec 03, 2018
3.490
3.500
3.280
3.300
2,143,016
-0.10(-2.94%)
Nov 30, 2018
3.400
3.425
3.250
3.400
2,297,300
+0.03(+0.89%)
Nov 29, 2018
3.240
3.380
3.230
3.370
968,081
+0.14(+4.33%)
Nov 28, 2018
3.250
3.300
3.060
3.230
3,419,575
-0.17(-5.00%)
Nov 27, 2018
3.360
3.600
3.280
3.400
2,449,638
-0.01(-0.29%)
Nov 26, 2018
2.970
3.450
2.950
3.410
2,448,409
+0.46(+15.59%)
Nov 23, 2018
2.980
3.085
2.900
2.950
615,500
-0.05(-1.67%)
Nov 21, 2018
3.000
3.000
3.000
0
+0.21(+7.53%)
Nov 20, 2018
2.750
2.820
2.630
2.790
1,987,126
-0.04(-1.41%)
Nov 19, 2018
3.240
3.240
2.810
2.830
2,538,656
-0.27(-8.71%)
Nov 16, 2018
2.970
3.195
2.810
3.100
3,743,600
+0.14(+4.73%)
Nov 15, 2018
2.900
2.980
2.800
2.960
1,523,376
+0.05(+1.72%)
Nov 14, 2018
3.140
3.150
2.860
2.910
3,336,035
-0.16(-5.21%)
Nov 13, 2018
3.170
3.230
3.030
3.070
3,539,321
-0.09(-2.85%)
Nov 12, 2018
3.560
3.570
3.110
3.160
2,058,127
-0.37(-10.48%)
Nov 09, 2018
3.650
3.730
3.530
3.530
3,324,900
-0.44(-11.08%)
Nov 08, 2018
3.900
4.050
3.800
3.970
2,174,049
+0.05(+1.28%)
Nov 07, 2018
3.760
3.940
3.650
3.920
1,815,104
+0.25(+6.81%)
Nov 06, 2018
3.620
3.730
3.620
3.670
859,067
+0.04(+1.10%)
Nov 05, 2018
3.860
3.900
3.620
3.630
1,242,114
-0.20(-5.22%)
Nov 02, 2018
3.880
3.960
3.750
3.830
1,135,600
-0.01(-0.26%)
Nov 01, 2018
3.730
3.880
3.710
3.840
931,281
+0.13(+3.50%)
Oct 31, 2018
3.730
3.745
3.620
3.710
1,196,410
+0.06(+1.64%)
Oct 30, 2018
3.670
3.830
3.620
3.650
1,203,747
-0.02(-0.54%)
Oct 29, 2018
3.780
3.870
3.620
3.670
1,354,584
-0.08(-2.13%)
Oct 26, 2018
3.720
3.800
3.625
3.750
1,333,800
-0.03(-0.79%)
Oct 25, 2018
3.840
3.910
3.730
3.780
1,464,523
-0.06(-1.56%)
Oct 24, 2018
4.080
4.150
3.810
3.840
2,339,740
-0.22(-5.42%)
Oct 23, 2018
3.630
4.130
3.630
4.060
6,039,223
+0.60(+17.34%)
Oct 22, 2018
3.600
3.600
3.400
3.460
2,466,504
-0.15(-4.16%)
Oct 19, 2018
3.700
3.800
3.600
3.610
1,393,600
-0.08(-2.17%)
Oct 18, 2018
3.800
3.880
3.630
3.690
1,165,387
-0.14(-3.66%)
Oct 17, 2018
3.790
3.880
3.700
3.830
1,115,795
+0.04(+1.06%)
Oct 16, 2018
3.550
3.810
3.480
3.790
1,662,706
+0.29(+8.29%)
Oct 15, 2018
3.650
3.650
3.350
3.500
1,842,864
+0.02(+0.57%)
Oct 12, 2018
3.510
3.600
3.460
3.480
1,697,500
+0.04(+1.16%)
Oct 11, 2018
3.490
3.630
3.440
3.440
1,726,968
-0.06(-1.71%)
Oct 10, 2018
3.660
3.690
3.430
3.500
2,709,560
-0.15(-4.11%)
Oct 09, 2018
3.660
3.805
3.630
3.650
2,158,552
-0.04(-1.08%)
Oct 08, 2018
3.870
3.940
3.530
3.690
3,121,590
-0.17(-4.40%)
Oct 05, 2018
3.950
4.020
3.850
3.860
1,356,400
-0.09(-2.28%)
Oct 04, 2018
4.270
4.280
3.750
3.950
3,287,115
-0.28(-6.62%)
Oct 03, 2018
4.370
4.400
4.200
4.230
1,629,612
-0.15(-3.42%)
Oct 02, 2018
4.630
4.650
4.290
4.380
1,502,103
-0.16(-3.52%)
Oct 01, 2018
4.780
4.840
4.540
4.540
1,471,652
-0.23(-4.82%)
Sep 28, 2018
4.860
4.890
4.700
4.770
1,764,500
-0.07(-1.45%)
Sep 27, 2018
4.800
4.870
4.670
4.840
1,478,961
+0.12(+2.54%)
Sep 26, 2018
4.620
4.810
4.510
4.720
1,846,802
+0.13(+2.83%)
Sep 25, 2018
4.700
4.850
4.565
4.590
2,159,869
-0.11(-2.34%)
Sep 24, 2018
4.580
4.700
4.450
4.700
2,655,882
+0.36(+8.29%)
Sep 21, 2018
4.390
4.440
4.270
4.340
2,771,100
-0.05(-1.14%)
Sep 20, 2018
4.200
4.420
4.200
4.390
1,970,174
+0.21(+5.02%)
Sep 19, 2018
4.180
4.290
4.150
4.180
1,006,952
-0.03(-0.71%)
Sep 18, 2018
4.130
4.230
4.050
4.210
1,801,441
+0.07(+1.69%)
Sep 17, 2018
4.360
4.420
4.090
4.140
2,316,164
-0.25(-5.69%)
Sep 14, 2018
4.490
4.495
4.335
4.390
1,192,100
-0.11(-2.44%)
Sep 13, 2018
4.500
4.600
4.410
4.500
1,407,052
-0.01(-0.22%)
Sep 12, 2018
4.530
4.545
4.388
4.510
1,522,628
+0.00(+0.00%)
Sep 11, 2018
4.610
4.660
4.390
4.510
2,171,472
-0.11(-2.38%)
Sep 10, 2018
4.500
4.735
4.500
4.620
3,204,642
+0.21(+4.76%)
Sep 07, 2018
4.200
4.550
4.150
4.410
3,086,700
+0.16(+3.76%)
Sep 06, 2018
4.380
4.424
4.170
4.250
2,069,092
-0.10(-2.30%)
Sep 05, 2018
4.320
4.520
4.260
4.350
4,735,973
+0.07(+1.64%)
Sep 04, 2018
4.310
4.310
4.120
4.280
3,164,622
+0.20(+4.90%)
Aug 31, 2018
4.080
4.080
4.080
0
+0.20(+5.15%)
Aug 30, 2018
3.900
3.930
3.820
3.880
1,071,967
+0.03(+0.78%)
Aug 29, 2018
3.640
3.880
3.640
3.850
1,594,443
+0.21(+5.77%)
Aug 28, 2018
3.600
3.690
3.560
3.640
1,265,283
+0.06(+1.68%)
Aug 27, 2018
3.450
3.600
3.440
3.580
2,002,306
+0.18(+5.29%)
Aug 24, 2018
3.590
3.590
3.350
3.400
2,621,600
-0.04(-1.16%)
Aug 23, 2018
3.690
3.700
3.440
3.440
2,384,672
-0.28(-7.53%)
Aug 22, 2018
3.700
3.740
3.660
3.720
694,547
+0.02(+0.54%)
Aug 21, 2018
3.600
3.750
3.600
3.700
1,489,351
+0.09(+2.49%)
Aug 20, 2018
3.750
3.810
3.610
3.610
990,778
-0.15(-3.99%)
Aug 17, 2018
3.730
3.770
3.680
3.760
1,253,100
+0.04(+1.08%)
Aug 16, 2018
3.740
3.780
3.700
3.720
905,550
+0.02(+0.54%)
Aug 15, 2018
3.850
3.930
3.695
3.700
1,363,299
-0.16(-4.15%)
Aug 14, 2018
4.080
4.100
3.845
3.860
2,365,092
-0.20(-4.93%)
Aug 13, 2018
4.070
4.130
4.020
4.060
1,754,709
-0.02(-0.49%)
Aug 10, 2018
4.100
4.180
4.020
4.080
1,063,400
-0.06(-1.45%)
Aug 09, 2018
4.050
4.170
3.880
4.140
1,973,655
-0.01(-0.24%)
Aug 08, 2018
4.300
4.310
4.020
4.150
1,643,100
-0.06(-1.43%)
Aug 07, 2018
4.020
4.280
4.020
4.210
1,836,468
+0.19(+4.73%)
Aug 06, 2018
3.950
4.030
3.874
4.020
712,728
+0.10(+2.55%)
Aug 03, 2018
4.070
4.070
3.870
3.920
998,800
-0.07(-1.75%)
Aug 02, 2018
3.860
4.057
3.860
3.990
1,982,196
+0.13(+3.37%)
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
.