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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
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 (%)
Aug 30, 2019
148.31
149.79
143.42
146.34
669,800
+1.44(+0.99%)
Aug 29, 2019
150.20
153.26
141.00
144.90
1,395,625
-12.10(-7.71%)
Aug 28, 2019
153.68
160.49
148.80
157.00
867,595
-7.78(-4.72%)
Aug 27, 2019
168.29
168.90
163.05
164.78
604,695
+6.28(+3.96%)
Aug 26, 2019
162.19
165.51
156.39
158.50
970,438
-17.20(-9.79%)
Aug 23, 2019
181.10
181.59
173.16
175.70
481,600
-0.36(-0.20%)
Aug 22, 2019
170.01
176.75
166.18
176.06
596,307
+4.96(+2.90%)
Aug 21, 2019
165.13
174.67
165.13
171.10
599,493
+8.70(+5.36%)
Aug 20, 2019
163.00
167.83
160.84
162.40
337,505
-3.08(-1.86%)
Aug 19, 2019
174.57
174.67
161.50
165.48
581,634
+0.69(+0.42%)
Aug 16, 2019
165.28
171.77
163.38
164.79
519,400
+4.21(+2.62%)
Aug 15, 2019
174.10
177.48
150.01
160.58
1,387,760
-15.82(-8.97%)
Aug 14, 2019
178.45
184.25
175.76
176.40
400,587
-0.52(-0.29%)
Aug 13, 2019
179.86
185.89
171.18
176.92
585,790
-10.35(-5.53%)
Aug 12, 2019
178.95
191.88
178.95
187.27
320,883
+2.25(+1.22%)
Aug 09, 2019
186.85
187.60
178.70
185.02
515,300
+0.54(+0.29%)
Aug 08, 2019
186.29
191.50
175.50
184.48
818,697
-10.01(-5.15%)
Aug 07, 2019
186.64
197.90
182.84
194.49
450,489
+4.95(+2.61%)
Aug 06, 2019
191.64
193.26
181.67
189.54
457,302
-7.01(-3.57%)
Aug 05, 2019
206.67
207.11
189.48
196.55
1,006,796
+14.61(+8.03%)
Aug 02, 2019
186.36
196.36
180.65
181.94
1,000,200
+6.34(+3.61%)
Aug 01, 2019
147.01
175.88
144.21
175.60
1,322,688
+14.60(+9.07%)
Jul 31, 2019
169.01
171.45
152.30
161.00
1,106,576
-25.81(-13.82%)
Jul 30, 2019
191.99
194.24
185.36
186.81
349,581
-4.37(-2.29%)
Jul 29, 2019
186.63
195.50
186.22
191.18
660,972
+10.62(+5.88%)
Jul 26, 2019
180.00
183.78
177.15
180.56
526,400
+12.80(+7.63%)
Jul 25, 2019
165.60
170.50
160.95
167.76
471,892
-2.67(-1.57%)
Jul 24, 2019
165.08
173.88
165.08
170.43
525,430
+11.79(+7.43%)
Jul 23, 2019
156.01
158.79
152.63
158.64
334,664
+5.01(+3.26%)
Jul 22, 2019
161.00
161.54
150.58
153.63
544,273
-12.46(-7.50%)
Jul 19, 2019
165.99
169.80
165.01
166.09
449,600
+6.19(+3.87%)
Jul 18, 2019
153.65
164.73
147.44
159.90
651,556
+4.35(+2.80%)
Jul 17, 2019
154.31
160.12
148.77
155.55
519,542
+2.71(+1.77%)
Jul 16, 2019
151.85
157.05
150.33
152.84
663,932
+13.84(+9.96%)
Jul 15, 2019
136.01
142.50
134.96
139.00
962,853
+8.79(+6.75%)
Jul 12, 2019
129.42
132.44
126.25
130.21
1,146,200
-7.96(-5.76%)
Jul 11, 2019
128.32
139.88
125.00
138.17
1,078,882
+6.99(+5.33%)
Jul 10, 2019
128.22
134.78
124.21
131.18
896,124
-4.55(-3.35%)
Jul 09, 2019
138.99
142.00
132.42
135.73
1,018,932
-2.65(-1.92%)
Jul 08, 2019
139.38
144.20
137.31
138.38
733,889
+0.63(+0.46%)
Jul 05, 2019
142.99
143.46
130.50
137.75
1,832,400
-28.28(-17.03%)
Jul 03, 2019
167.56
173.83
164.38
166.03
369,800
-9.33(-5.32%)
Jul 02, 2019
167.64
177.00
167.59
175.36
326,085
+4.82(+2.83%)
Jul 01, 2019
170.20
179.38
167.63
170.54
438,372
+11.25(+7.06%)
Jun 28, 2019
150.00
161.25
149.25
159.29
454,800
+1.04(+0.66%)
Jun 27, 2019
168.28
168.28
153.74
158.25
644,840
-10.76(-6.37%)
Jun 26, 2019
169.82
172.11
161.84
169.01
376,154
-1.38(-0.81%)
Jun 25, 2019
170.80
177.12
164.04
170.39
481,850
+3.64(+2.18%)
Jun 24, 2019
179.29
181.88
162.79
166.75
672,520
-29.87(-15.19%)
Jun 21, 2019
198.00
200.96
191.44
196.62
402,300
+3.80(+1.97%)
Jun 20, 2019
173.83
205.77
171.77
192.82
811,196
+18.30(+10.49%)
Jun 19, 2019
161.21
177.60
160.43
174.52
393,441
+8.76(+5.28%)
Jun 18, 2019
158.67
167.78
156.80
165.76
393,367
+10.61(+6.84%)
Jun 17, 2019
151.01
156.14
149.78
155.15
305,915
+3.62(+2.39%)
Jun 14, 2019
159.85
161.27
149.50
151.53
384,500
-12.03(-7.36%)
Jun 13, 2019
157.20
165.44
154.46
163.56
458,239
+8.89(+5.75%)
Jun 12, 2019
153.33
156.62
151.90
154.67
198,682
+3.87(+2.57%)
Jun 11, 2019
162.80
163.35
149.26
150.80
313,340
-7.95(-5.01%)
Jun 10, 2019
163.12
164.03
157.88
158.75
319,725
-3.99(-2.45%)
Jun 07, 2019
164.69
170.20
159.47
162.74
293,700
-0.96(-0.59%)
Jun 06, 2019
158.69
170.00
152.94
163.70
478,921
+7.64(+4.90%)
Jun 05, 2019
152.86
160.01
150.77
156.06
370,741
+8.58(+5.82%)
Jun 04, 2019
151.80
152.33
144.00
147.48
543,224
-3.71(-2.45%)
Jun 03, 2019
144.89
154.80
144.69
151.19
977,676
+9.64(+6.81%)
May 31, 2019
134.68
143.43
133.55
141.55
798,100
+15.23(+12.06%)
May 30, 2019
123.00
129.88
122.85
126.32
561,251
+8.27(+7.01%)
May 29, 2019
115.98
119.36
114.75
118.05
653,714
-5.59(-4.52%)
May 28, 2019
126.70
127.24
122.25
123.64
369,375
+3.07(+2.55%)
May 24, 2019
125.69
127.60
118.53
120.57
432,900
-1.99(-1.62%)
May 23, 2019
124.70
128.04
121.19
122.56
418,168
-3.77(-2.98%)
May 22, 2019
120.35
128.00
120.35
126.33
506,115
+10.29(+8.87%)
May 21, 2019
112.92
117.30
112.92
116.04
370,469
+5.96(+5.41%)
May 20, 2019
109.00
110.90
106.17
110.08
659,492
-4.60(-4.01%)
May 17, 2019
112.25
114.96
110.90
114.68
555,200
+1.64(+1.45%)
May 16, 2019
114.70
117.16
112.25
113.04
729,063
-4.77(-4.05%)
May 15, 2019
114.70
118.90
114.70
117.81
453,724
+5.48(+4.88%)
May 14, 2019
112.85
114.25
111.00
112.33
580,304
-3.51(-3.03%)
May 13, 2019
112.73
117.19
112.06
115.84
462,999
+0.41(+0.36%)
May 10, 2019
120.59
120.61
112.17
115.43
732,900
-4.47(-3.73%)
May 09, 2019
120.50
123.72
118.86
119.90
520,833
+2.20(+1.87%)
May 08, 2019
121.40
121.40
116.51
117.70
686,063
-9.84(-7.72%)
May 07, 2019
126.88
129.29
125.15
127.54
407,762
-2.00(-1.54%)
May 06, 2019
128.78
131.39
126.85
129.54
340,323
+4.72(+3.78%)
May 03, 2019
123.67
125.85
122.00
124.82
451,700
+3.42(+2.82%)
May 02, 2019
120.94
124.21
119.10
121.40
456,291
+4.00(+3.41%)
May 01, 2019
118.00
119.03
115.90
117.40
538,183
-5.50(-4.48%)
Apr 30, 2019
120.37
124.29
119.64
122.90
362,429
+2.42(+2.01%)
Apr 29, 2019
123.51
127.38
120.09
120.48
390,932
-1.20(-0.99%)
Apr 26, 2019
122.60
124.49
118.78
121.68
515,900
-6.91(-5.37%)
Apr 25, 2019
134.09
138.67
125.76
128.59
888,983
-6.49(-4.80%)
Apr 24, 2019
132.55
136.15
132.00
135.08
261,569
+0.11(+0.08%)
Apr 23, 2019
131.95
136.36
131.60
134.97
439,426
+9.05(+7.19%)
Apr 22, 2019
126.07
128.10
124.88
125.92
278,878
-4.52(-3.47%)
Apr 18, 2019
127.60
131.48
126.27
130.44
731,900
+3.04(+2.39%)
Apr 17, 2019
123.43
127.65
122.92
127.40
838,779
+8.86(+7.47%)
Apr 16, 2019
116.42
118.85
116.19
118.54
498,515
+2.33(+2.00%)
Apr 15, 2019
113.69
116.75
112.80
116.21
481,464
+7.65(+7.05%)
Apr 12, 2019
106.33
109.14
105.38
108.56
393,700
+1.87(+1.75%)
Apr 11, 2019
105.57
108.72
103.08
106.69
856,230
+3.04(+2.93%)
Apr 10, 2019
104.10
104.74
101.92
103.65
516,436
+1.00(+0.97%)
Apr 09, 2019
104.84
105.59
102.63
102.65
550,940
+0.16(+0.16%)
Apr 08, 2019
104.65
105.37
101.25
102.49
736,809
-4.68(-4.37%)
Apr 05, 2019
109.90
110.10
107.16
107.17
532,100
-3.55(-3.21%)
Apr 04, 2019
106.95
111.38
106.49
110.72
757,196
+3.63(+3.39%)
Apr 03, 2019
106.77
108.81
105.48
107.09
705,258
+1.98(+1.88%)
Apr 02, 2019
103.83
106.92
103.71
105.11
684,744
+1.52(+1.47%)
Apr 01, 2019
104.48
104.73
100.11
103.59
937,391
-4.16(-3.86%)
Mar 29, 2019
106.05
109.07
105.00
107.75
1,040,000
+5.70(+5.59%)
Mar 28, 2019
102.14
103.46
100.27
102.05
478,292
+0.56(+0.55%)
Mar 27, 2019
103.66
105.15
101.05
101.49
1,288,408
+2.48(+2.50%)
Mar 26, 2019
97.47
99.19
96.75
99.01
524,160
+2.46(+2.55%)
Mar 25, 2019
98.56
98.62
95.13
96.55
961,386
+0.30(+0.31%)
Mar 22, 2019
95.72
97.55
95.58
96.25
1,379,300
+4.94(+5.41%)
Mar 21, 2019
93.10
93.87
90.82
91.31
934,013
+1.12(+1.24%)
Mar 20, 2019
90.15
92.16
90.00
90.19
975,660
+2.02(+2.29%)
Mar 19, 2019
87.90
89.20
87.20
88.17
1,000,969
-1.07(-1.20%)
Mar 18, 2019
90.71
91.00
88.20
89.24
1,366,180
-4.84(-5.14%)
Mar 15, 2019
91.47
94.50
91.06
94.08
886,300
+4.51(+5.04%)
Mar 14, 2019
89.63
90.99
88.68
89.57
926,999
-1.67(-1.83%)
Mar 13, 2019
93.32
93.32
90.62
91.24
1,041,032
-2.66(-2.83%)
Mar 12, 2019
96.03
97.55
93.58
93.90
841,768
-1.85(-1.93%)
Mar 11, 2019
94.36
96.70
94.20
95.75
1,309,440
+7.36(+8.33%)
Mar 08, 2019
87.45
88.76
86.93
88.39
882,700
+0.39(+0.44%)
Mar 07, 2019
89.36
92.09
87.50
88.00
1,641,434
-1.90(-2.11%)
Mar 06, 2019
88.25
91.95
87.79
89.90
1,199,127
+3.60(+4.17%)
Mar 05, 2019
88.57
90.42
86.07
86.30
1,210,294
-3.10(-3.47%)
Mar 04, 2019
90.00
91.00
88.37
89.40
938,149
-0.57(-0.63%)
Mar 01, 2019
88.14
91.91
87.76
89.97
1,686,100
-4.09(-4.35%)
Feb 28, 2019
91.42
95.98
90.43
94.06
1,317,091
+0.15(+0.16%)
Feb 27, 2019
98.15
99.18
93.80
93.91
1,096,184
-3.44(-3.53%)
Feb 26, 2019
91.11
98.50
90.64
97.35
1,332,298
+3.65(+3.90%)
Feb 25, 2019
97.00
99.45
92.69
93.70
1,341,316
-9.32(-9.05%)
Feb 22, 2019
105.12
105.12
100.81
103.02
827,500
-0.10(-0.10%)
Feb 21, 2019
106.00
107.10
102.68
103.12
1,390,877
-6.07(-5.56%)
Feb 20, 2019
105.69
110.55
104.84
109.19
627,048
+1.62(+1.51%)
Feb 19, 2019
111.96
112.40
106.30
107.57
834,942
-4.34(-3.88%)
Feb 15, 2019
114.24
117.91
111.68
111.91
976,100
-5.86(-4.98%)
Feb 14, 2019
115.80
118.50
113.25
117.77
1,102,606
+2.86(+2.49%)
Feb 13, 2019
116.00
117.35
112.01
114.91
819,274
+6.41(+5.91%)
Feb 12, 2019
111.24
112.13
105.23
108.50
964,379
-2.52(-2.27%)
Feb 11, 2019
104.45
112.50
103.61
111.02
1,401,937
-5.24(-4.51%)
Feb 08, 2019
119.43
123.67
115.52
116.26
1,004,400
-5.27(-4.34%)
Feb 07, 2019
114.66
124.77
114.42
121.53
1,797,407
+12.61(+11.58%)
Feb 06, 2019
109.81
111.95
106.00
108.92
1,364,379
+1.46(+1.36%)
Feb 05, 2019
108.44
111.41
104.81
107.46
1,399,764
-2.54(-2.31%)
Feb 04, 2019
109.00
111.17
106.95
110.00
2,104,428
+8.14(+7.99%)
Feb 01, 2019
96.81
102.82
95.25
101.86
2,089,700
+9.48(+10.26%)
Jan 31, 2019
88.47
95.52
88.01
92.38
1,956,704
+3.01(+3.37%)
Jan 30, 2019
88.70
91.23
87.11
89.37
1,431,493
+2.65(+3.06%)
Jan 29, 2019
92.54
93.60
84.53
86.72
2,418,209
-1.09(-1.24%)
Jan 28, 2019
87.41
89.99
85.53
87.81
3,212,427
+13.28(+17.82%)
Jan 25, 2019
82.67
82.80
73.30
74.53
3,384,800
-3.97(-5.06%)
Jan 24, 2019
80.42
83.37
76.02
78.50
3,509,128
-5.97(-7.07%)
Jan 23, 2019
78.57
89.41
77.30
84.47
3,480,958
+2.71(+3.31%)
Jan 22, 2019
78.69
83.68
76.88
81.76
3,884,880
+11.90(+17.03%)
Jan 18, 2019
77.75
77.82
66.15
69.86
4,758,800
-1.23(-1.73%)
Jan 17, 2019
64.49
72.98
64.04
71.09
5,209,993
-0.17(-0.24%)
Jan 16, 2019
60.43
74.80
59.60
71.26
6,127,134
+2.66(+3.88%)
Jan 15, 2019
64.91
69.50
63.53
68.60
4,247,297
+3.58(+5.51%)
Jan 14, 2019
80.90
80.99
62.99
65.02
5,464,119
-34.68(-34.78%)
Jan 11, 2019
110.42
112.62
97.15
99.70
2,071,000
-17.10(-14.64%)
Jan 10, 2019
111.16
120.00
108.21
116.80
1,351,894
+2.30(+2.01%)
Jan 09, 2019
119.00
121.50
113.26
114.50
988,241
-2.39(-2.04%)
Jan 08, 2019
111.12
119.39
108.56
116.89
1,293,644
-4.74(-3.90%)
Jan 07, 2019
120.12
123.74
116.34
121.63
1,077,698
+8.65(+7.66%)
Jan 04, 2019
117.58
126.37
110.16
112.98
1,631,900
-13.32(-10.55%)
Jan 03, 2019
125.57
130.07
121.00
126.30
1,897,625
+4.30(+3.52%)
Jan 02, 2019
126.09
127.74
117.18
122.00
2,379,460
+3.68(+3.11%)
Dec 31, 2018
108.66
124.60
108.32
118.32
3,924,300
+26.00(+28.16%)
Dec 28, 2018
90.52
94.60
86.47
92.32
2,809,600
+11.02(+13.55%)
Dec 27, 2018
85.90
89.80
77.00
81.30
2,787,177
-5.70(-6.55%)
Dec 26, 2018
89.51
93.50
81.55
87.00
3,728,355
+7.26(+9.10%)
Dec 24, 2018
81.86
83.37
78.62
79.74
1,930,800
+5.75(+7.77%)
Dec 21, 2018
77.98
80.65
67.80
73.99
3,209,600
-2.59(-3.38%)
Dec 20, 2018
71.35
85.12
70.10
76.58
5,238,562
-1.15(-1.48%)
Dec 19, 2018
84.62
86.72
74.50
77.73
4,116,544
+4.55(+6.22%)
Dec 18, 2018
82.54
84.77
70.76
73.18
4,553,198
-20.25(-21.67%)
Dec 17, 2018
84.20
96.58
84.00
93.43
4,733,707
+14.74(+18.73%)
Dec 14, 2018
71.89
78.69
71.37
78.69
4,588,500
+14.84(+23.24%)
Dec 13, 2018
57.37
65.79
56.29
63.85
5,003,140
-0.80(-1.24%)
Dec 12, 2018
61.64
65.64
59.29
64.65
4,156,116
+9.03(+16.24%)
Dec 11, 2018
52.85
56.02
52.50
55.62
4,131,822
+4.19(+8.15%)
Dec 10, 2018
51.90
53.59
46.15
51.43
5,906,654
+0.60(+1.18%)
Dec 07, 2018
55.46
55.64
48.55
50.83
5,997,800
-5.51(-9.78%)
Dec 06, 2018
58.63
60.00
55.61
56.34
3,450,297
+3.94(+7.52%)
Dec 04, 2018
51.00
53.93
49.61
52.40
5,406,400
-5.65(-9.73%)
Dec 03, 2018
58.53
61.13
56.34
58.05
5,299,637
+8.74(+17.72%)
Nov 30, 2018
50.00
53.72
48.10
49.31
6,295,500
-1.09(-2.16%)
Nov 29, 2018
50.88
54.01
47.90
50.40
7,186,422
+2.52(+5.26%)
Nov 28, 2018
59.17
62.43
46.00
47.88
9,830,879
-20.48(-29.96%)
Nov 27, 2018
69.67
71.97
63.01
68.36
4,625,594
+2.14(+3.23%)
Nov 26, 2018
71.29
74.20
63.83
66.22
5,071,459
+63.37(+2223.51%)
Nov 23, 2018
2.960
2.970
2.660
2.850
41,172,600
-0.02(-0.70%)
Nov 21, 2018
2.870
2.870
2.870
0
+0.09(+3.24%)
Nov 20, 2018
2.850
3.220
2.680
2.780
87,075,152
+0.10(+3.73%)
Nov 19, 2018
2.930
3.150
2.300
2.680
104,161,256
-0.66(-19.76%)
Nov 16, 2018
4.000
4.130
3.280
3.340
107,295,000
-1.36(-28.94%)
Nov 15, 2018
3.720
4.720
3.680
4.700
156,861,792
+1.84(+64.34%)
Nov 14, 2018
4.850
5.030
2.810
2.860
171,660,080
-3.58(-55.59%)
Nov 13, 2018
7.500
7.500
6.220
6.440
52,704,632
-1.52(-19.10%)
Nov 12, 2018
8.610
8.910
7.930
7.960
16,383,119
-1.12(-12.33%)
Nov 09, 2018
9.530
9.530
8.160
9.080
38,381,300
-1.43(-13.61%)
Nov 08, 2018
10.67
10.99
10.44
10.51
13,581,044
-0.27(-2.50%)
Nov 07, 2018
10.78
11.09
10.50
10.78
11,467,158
+0.10(+0.94%)
Nov 06, 2018
10.50
10.75
10.31
10.68
11,064,211
+0.17(+1.62%)
Nov 05, 2018
10.82
11.41
10.36
10.51
36,698,536
-3.49(-24.93%)
Nov 02, 2018
15.43
15.45
13.70
14.00
14,728,600
-0.58(-3.98%)
Nov 01, 2018
14.22
14.99
13.97
14.58
11,896,194
+0.46(+3.26%)
Oct 31, 2018
14.74
15.19
13.97
14.12
11,937,909
-1.07(-7.04%)
Oct 30, 2018
14.67
15.77
14.60
15.19
10,631,487
-0.27(-1.75%)
Oct 29, 2018
16.08
16.21
15.26
15.46
10,807,478
+0.78(+5.31%)
Oct 26, 2018
15.75
15.97
14.61
14.68
14,739,200
-0.16(-1.08%)
Oct 25, 2018
14.68
15.25
14.10
14.84
10,360,421
+0.20(+1.37%)
Oct 24, 2018
13.98
15.07
13.93
14.64
10,998,333
+0.39(+2.74%)
Oct 23, 2018
14.52
14.63
13.86
14.25
12,975,130
-1.05(-6.86%)
Oct 22, 2018
15.07
15.35
14.68
15.30
9,334,587
+1.21(+8.59%)
Oct 19, 2018
14.64
14.65
13.87
14.09
10,696,800
-0.32(-2.22%)
Oct 18, 2018
13.97
14.84
13.90
14.41
15,316,947
+1.11(+8.35%)
Oct 17, 2018
13.70
14.19
13.20
13.30
13,989,356
-0.92(-6.47%)
Oct 16, 2018
14.21
14.53
13.85
14.22
9,650,005
+0.14(+0.99%)
Oct 15, 2018
14.47
14.71
14.00
14.08
10,811,787
-1.42(-9.16%)
Oct 12, 2018
14.81
15.64
14.77
15.50
9,897,300
+1.00(+6.90%)
Oct 11, 2018
14.87
15.29
14.36
14.50
14,270,662
+0.32(+2.26%)
Oct 10, 2018
13.50
14.28
13.10
14.18
11,989,585
+0.08(+0.57%)
Oct 09, 2018
14.08
14.64
13.83
14.10
8,481,988
-0.18(-1.26%)
Oct 08, 2018
14.64
14.69
13.90
14.28
11,627,768
-1.76(-10.97%)
Oct 05, 2018
15.24
16.65
15.22
16.04
11,375,100
+0.52(+3.35%)
Oct 04, 2018
14.71
16.33
14.70
15.52
15,347,581
+0.81(+5.51%)
Oct 03, 2018
15.57
15.59
14.49
14.71
16,112,249
-1.33(-8.29%)
Oct 02, 2018
16.69
16.83
15.44
16.04
13,528,847
-0.83(-4.92%)
Oct 01, 2018
17.69
17.70
16.73
16.87
10,490,042
-1.86(-9.93%)
Sep 28, 2018
18.69
19.22
18.58
18.73
8,399,900
+0.80(+4.46%)
Sep 27, 2018
18.77
18.84
16.83
17.93
16,218,509
-1.41(-7.29%)
Sep 26, 2018
18.26
19.58
17.89
19.34
10,419,630
+1.20(+6.62%)
Sep 25, 2018
18.56
18.57
17.90
18.14
7,507,649
-0.29(-1.57%)
Sep 24, 2018
19.25
19.27
18.37
18.43
9,661,261
-1.07(-5.49%)
Sep 21, 2018
19.79
19.87
19.45
19.50
10,911,900
-0.60(-2.99%)
Sep 20, 2018
21.15
21.74
19.53
20.10
13,181,902
-1.69(-7.76%)
Sep 19, 2018
21.44
21.79
21.12
21.79
7,126,682
+0.18(+0.83%)
Sep 18, 2018
23.81
23.93
21.24
21.61
11,727,576
-2.78(-11.40%)
Sep 17, 2018
24.63
24.68
23.94
24.39
4,404,038
-0.70(-2.79%)
Sep 14, 2018
24.63
25.21
24.60
25.09
4,223,600
+1.11(+4.63%)
Sep 13, 2018
23.18
24.05
22.96
23.98
4,488,371
+0.49(+2.09%)
Sep 12, 2018
22.69
23.70
22.61
23.49
3,780,216
+0.13(+0.56%)
Sep 11, 2018
24.19
24.48
23.23
23.36
3,110,887
-0.62(-2.59%)
Sep 10, 2018
25.32
25.34
23.76
23.98
3,797,128
-0.66(-2.68%)
Sep 07, 2018
25.14
25.19
24.60
24.64
3,712,300
+0.02(+0.08%)
Sep 06, 2018
24.35
25.01
24.26
24.62
5,942,105
+0.38(+1.57%)
Sep 05, 2018
23.46
24.46
23.36
24.24
4,798,031
+0.59(+2.49%)
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
.