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
Nio Inc ADR
(NY:
NIO
)
4.430
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2019
1.720
1.730
1.530
1.560
58,945,232
-0.19(-10.86%)
Sep 27, 2019
1.940
2.000
1.710
1.750
59,980,800
-0.21(-10.71%)
Sep 26, 2019
2.050
2.060
1.900
1.960
52,859,188
-0.09(-4.39%)
Sep 25, 2019
2.150
2.150
2.020
2.050
39,246,348
-0.12(-5.53%)
Sep 24, 2019
2.220
2.240
1.970
2.170
122,277,776
-0.55(-20.22%)
Sep 23, 2019
2.980
2.980
2.710
2.720
40,547,312
-0.32(-10.53%)
Sep 20, 2019
3.140
3.160
3.020
3.040
12,053,800
-0.06(-1.94%)
Sep 19, 2019
3.120
3.160
3.080
3.100
8,833,966
+0.02(+0.65%)
Sep 18, 2019
3.210
3.210
3.030
3.080
12,570,110
-0.15(-4.64%)
Sep 17, 2019
3.110
3.180
3.000
3.230
13,000,064
+0.11(+3.53%)
Sep 16, 2019
3.150
3.210
3.090
3.120
12,367,888
-0.09(-2.80%)
Sep 13, 2019
3.220
3.270
3.150
3.210
8,371,600
+0.03(+0.94%)
Sep 12, 2019
3.240
3.270
3.100
3.180
10,952,637
-0.09(-2.75%)
Sep 11, 2019
3.280
3.330
3.160
3.270
13,575,916
-0.05(-1.51%)
Sep 10, 2019
3.130
3.330
3.070
3.320
20,842,768
+0.18(+5.73%)
Sep 09, 2019
3.000
3.140
2.930
3.140
17,381,820
+0.16(+5.37%)
Sep 06, 2019
2.990
3.000
2.870
2.980
14,509,300
+0.03(+1.02%)
Sep 05, 2019
2.810
3.000
2.800
2.950
23,264,816
+0.20(+7.27%)
Sep 04, 2019
2.700
2.750
2.640
2.750
15,192,666
+0.15(+5.77%)
Sep 03, 2019
2.820
2.830
2.580
2.600
26,894,040
-0.26(-9.09%)
Aug 30, 2019
2.900
2.910
2.840
2.860
8,162,500
+0.01(+0.35%)
Aug 29, 2019
2.910
2.930
2.850
2.850
12,368,488
+0.01(+0.35%)
Aug 28, 2019
2.900
2.920
2.830
2.840
10,487,820
-0.07(-2.41%)
Aug 27, 2019
2.920
3.000
2.830
2.910
20,406,648
+0.01(+0.34%)
Aug 26, 2019
2.930
2.950
2.830
2.900
14,125,211
-0.02(-0.68%)
Aug 23, 2019
2.970
3.040
2.885
2.920
13,649,600
-0.10(-3.31%)
Aug 22, 2019
3.060
3.090
3.010
3.020
12,410,127
-0.03(-0.98%)
Aug 21, 2019
3.230
3.270
3.020
3.050
21,518,320
-0.11(-3.48%)
Aug 20, 2019
3.060
3.210
3.000
3.160
16,691,662
+0.16(+5.33%)
Aug 19, 2019
3.000
3.100
3.000
3.000
13,649,681
+0.05(+1.69%)
Aug 16, 2019
2.890
3.010
2.860
2.950
15,884,200
+0.13(+4.61%)
Aug 15, 2019
2.990
2.990
2.770
2.820
15,711,083
-0.08(-2.76%)
Aug 14, 2019
3.075
3.080
2.880
2.900
28,202,280
-0.25(-7.94%)
Aug 13, 2019
3.000
3.200
3.000
3.150
18,594,652
+0.10(+3.28%)
Aug 12, 2019
3.050
3.110
2.960
3.050
13,620,081
-0.08(-2.56%)
Aug 09, 2019
3.100
3.180
3.100
3.130
10,609,900
-0.04(-1.26%)
Aug 08, 2019
3.130
3.260
3.110
3.170
20,972,448
+0.08(+2.59%)
Aug 07, 2019
3.040
3.090
2.930
3.090
18,075,088
+0.01(+0.32%)
Aug 06, 2019
3.090
3.140
3.000
3.080
23,437,908
+0.13(+4.41%)
Aug 05, 2019
3.140
3.140
2.850
2.950
38,666,076
-0.32(-9.79%)
Aug 02, 2019
3.210
3.330
3.160
3.270
17,211,300
-0.01(-0.30%)
Aug 01, 2019
3.450
3.510
3.200
3.280
28,747,528
-0.19(-5.48%)
Jul 31, 2019
3.380
3.530
3.360
3.470
19,906,724
+0.09(+2.66%)
Jul 30, 2019
3.430
3.440
3.350
3.380
14,112,498
-0.08(-2.31%)
Jul 29, 2019
3.550
3.580
3.320
3.460
25,878,920
-0.05(-1.42%)
Jul 26, 2019
3.560
3.620
3.500
3.510
15,606,200
+0.01(+0.29%)
Jul 25, 2019
3.680
3.720
3.500
3.500
26,504,292
-0.17(-4.63%)
Jul 24, 2019
3.450
3.750
3.440
3.670
38,779,300
+0.21(+6.07%)
Jul 23, 2019
3.430
3.490
3.370
3.460
12,441,202
+0.08(+2.37%)
Jul 22, 2019
3.380
3.450
3.310
3.380
12,369,205
+0.01(+0.30%)
Jul 19, 2019
3.430
3.480
3.360
3.370
13,784,300
-0.06(-1.75%)
Jul 18, 2019
3.470
3.495
3.310
3.430
17,645,884
-0.01(-0.29%)
Jul 17, 2019
3.280
3.520
3.250
3.440
26,681,556
+0.14(+4.24%)
Jul 16, 2019
3.400
3.450
3.260
3.300
25,742,148
-0.09(-2.65%)
Jul 15, 2019
3.490
3.520
3.340
3.390
19,818,220
-0.06(-1.74%)
Jul 12, 2019
3.340
3.639
3.320
3.450
39,432,100
+0.03(+0.88%)
Jul 11, 2019
3.640
3.680
3.320
3.420
57,056,216
-0.26(-7.07%)
Jul 10, 2019
3.950
4.000
3.600
3.680
84,958,896
-0.01(-0.27%)
Jul 09, 2019
3.580
3.900
3.420
3.690
87,353,152
+0.22(+6.34%)
Jul 08, 2019
3.210
3.500
3.130
3.470
40,386,576
+0.21(+6.44%)
Jul 05, 2019
3.310
3.340
3.150
3.260
35,914,600
+0.13(+4.15%)
Jul 03, 2019
2.930
3.290
2.900
3.130
75,342,400
+0.31(+10.99%)
Jul 02, 2019
2.600
2.850
2.570
2.820
35,264,552
+0.22(+8.46%)
Jul 01, 2019
2.670
2.680
2.580
2.600
19,513,602
+0.05(+1.96%)
Jun 28, 2019
2.600
2.630
2.510
2.550
17,640,300
-0.05(-1.92%)
Jun 27, 2019
2.510
2.620
2.440
2.600
27,682,578
+0.05(+1.96%)
Jun 26, 2019
2.640
2.730
2.540
2.550
20,660,568
-0.05(-1.92%)
Jun 25, 2019
2.640
2.660
2.550
2.600
16,286,552
-0.02(-0.76%)
Jun 24, 2019
2.610
2.680
2.510
2.620
22,688,656
-0.02(-0.76%)
Jun 21, 2019
2.880
2.900
2.570
2.640
49,602,300
-0.19(-6.71%)
Jun 20, 2019
2.870
3.050
2.800
2.830
55,678,612
+0.02(+0.71%)
Jun 19, 2019
2.670
2.840
2.560
2.810
43,714,804
+0.28(+11.07%)
Jun 18, 2019
2.520
2.710
2.450
2.530
50,042,344
+0.07(+2.85%)
Jun 17, 2019
2.390
2.530
2.350
2.460
20,827,932
+0.04(+1.65%)
Jun 14, 2019
2.440
2.450
2.350
2.420
27,065,700
-0.10(-3.97%)
Jun 13, 2019
2.550
2.620
2.500
2.520
21,932,962
-0.03(-1.18%)
Jun 12, 2019
2.620
2.620
2.500
2.550
30,080,520
-0.06(-2.30%)
Jun 11, 2019
2.670
2.670
2.550
2.610
33,051,080
-0.02(-0.76%)
Jun 10, 2019
2.750
2.820
2.590
2.630
35,951,736
-0.13(-4.71%)
Jun 07, 2019
2.640
2.810
2.550
2.760
31,397,900
+0.11(+4.15%)
Jun 06, 2019
2.900
2.900
2.540
2.650
54,054,632
-0.18(-6.36%)
Jun 05, 2019
3.070
3.090
2.760
2.830
38,162,304
-0.21(-6.91%)
Jun 04, 2019
3.000
3.110
2.970
3.040
30,890,348
+0.08(+2.70%)
Jun 03, 2019
2.980
3.060
2.740
2.960
51,781,820
-0.09(-2.95%)
May 31, 2019
3.070
3.150
3.000
3.050
39,383,300
-0.19(-5.86%)
May 30, 2019
3.550
3.550
3.110
3.240
55,912,160
-0.37(-10.25%)
May 29, 2019
3.890
3.900
3.600
3.610
40,429,864
-0.39(-9.75%)
May 28, 2019
4.120
4.140
3.880
4.000
114,405,328
+0.14(+3.63%)
May 24, 2019
3.980
4.045
3.810
3.860
26,069,300
-0.07(-1.78%)
May 23, 2019
3.960
4.030
3.830
3.930
25,143,216
-0.12(-2.96%)
May 22, 2019
4.250
4.300
4.000
4.050
35,397,480
-0.24(-5.59%)
May 21, 2019
4.350
4.450
4.250
4.290
23,425,780
+0.04(+0.94%)
May 20, 2019
4.380
4.400
4.110
4.250
23,563,620
-0.17(-3.85%)
May 17, 2019
4.580
4.700
4.420
4.420
19,775,600
-0.24(-5.15%)
May 16, 2019
4.650
4.850
4.610
4.660
16,181,361
-0.05(-1.06%)
May 15, 2019
4.590
4.750
4.530
4.710
14,654,894
+0.04(+0.86%)
May 14, 2019
4.470
4.670
4.410
4.670
27,905,984
+0.34(+7.85%)
May 13, 2019
4.500
4.500
4.300
4.330
21,779,916
-0.23(-5.04%)
May 10, 2019
4.600
4.660
4.510
4.560
17,146,500
-0.04(-0.87%)
May 09, 2019
4.540
4.700
4.510
4.600
15,742,537
+0.03(+0.66%)
May 08, 2019
4.790
4.810
4.560
4.570
20,422,212
-0.27(-5.58%)
May 07, 2019
4.810
4.920
4.760
4.840
11,532,785
-0.04(-0.82%)
May 06, 2019
4.720
4.880
4.690
4.880
16,123,042
-0.14(-2.79%)
May 03, 2019
4.730
5.110
4.730
5.020
25,245,500
+0.30(+6.36%)
May 02, 2019
4.740
4.750
4.570
4.720
14,067,380
+0.04(+0.85%)
May 01, 2019
4.840
4.850
4.680
4.680
13,297,819
-0.17(-3.51%)
Apr 30, 2019
4.980
5.080
4.800
4.850
14,398,241
-0.13(-2.61%)
Apr 29, 2019
4.890
5.050
4.870
4.980
15,183,977
+0.06(+1.22%)
Apr 26, 2019
4.850
4.930
4.770
4.920
11,891,300
+0.02(+0.41%)
Apr 25, 2019
5.010
5.150
4.850
4.900
21,530,532
-0.10(-2.00%)
Apr 24, 2019
4.790
5.010
4.750
5.000
20,380,748
+0.17(+3.52%)
Apr 23, 2019
4.820
4.920
4.730
4.830
15,054,225
+0.05(+1.05%)
Apr 22, 2019
4.740
4.810
4.620
4.780
12,889,948
-0.01(-0.21%)
Apr 18, 2019
4.530
4.920
4.440
4.790
31,206,500
+0.20(+4.36%)
Apr 17, 2019
4.610
4.720
4.510
4.590
30,458,792
+0.14(+3.15%)
Apr 16, 2019
4.800
4.810
4.430
4.450
46,255,664
-0.30(-6.32%)
Apr 15, 2019
4.990
5.000
4.720
4.750
27,457,380
-0.24(-4.81%)
Apr 12, 2019
5.030
5.060
4.950
4.990
15,561,200
-0.02(-0.40%)
Apr 11, 2019
5.000
5.090
4.970
5.010
17,611,992
-0.04(-0.79%)
Apr 10, 2019
5.060
5.110
4.960
5.050
25,941,732
-0.03(-0.59%)
Apr 09, 2019
5.280
5.280
5.060
5.080
32,559,240
-0.22(-4.15%)
Apr 08, 2019
5.330
5.380
5.250
5.300
17,325,768
-0.06(-1.12%)
Apr 05, 2019
5.370
5.400
5.310
5.360
18,093,400
+0.01(+0.19%)
Apr 04, 2019
5.390
5.500
5.270
5.350
31,638,204
+0.04(+0.75%)
Apr 03, 2019
5.550
5.580
5.230
5.310
35,271,792
-0.08(-1.48%)
Apr 02, 2019
5.430
5.610
5.340
5.390
55,708,236
+0.18(+3.45%)
Apr 01, 2019
5.290
5.400
5.140
5.210
32,344,996
+0.11(+2.16%)
Mar 29, 2019
5.060
5.130
5.030
5.100
23,595,900
+0.09(+1.80%)
Mar 28, 2019
5.040
5.170
4.930
5.010
29,416,644
+0.03(+0.60%)
Mar 27, 2019
5.010
5.190
4.960
4.980
39,724,640
+0.02(+0.40%)
Mar 26, 2019
5.200
5.220
4.900
4.960
67,180,016
-0.40(-7.46%)
Mar 25, 2019
5.620
5.660
5.270
5.360
38,953,328
-0.26(-4.63%)
Mar 22, 2019
5.800
5.870
5.600
5.620
24,956,400
-0.22(-3.77%)
Mar 21, 2019
5.750
5.950
5.740
5.840
21,320,524
-0.01(-0.17%)
Mar 20, 2019
6.020
6.030
5.710
5.850
39,040,496
-0.11(-1.85%)
Mar 19, 2019
5.750
6.030
5.730
5.960
54,472,920
+0.21(+3.65%)
Mar 18, 2019
5.690
5.950
5.440
5.750
76,449,648
+0.04(+0.70%)
Mar 15, 2019
6.120
6.130
5.710
5.710
85,776,896
-0.32(-5.31%)
Mar 14, 2019
6.630
6.640
6.000
6.030
58,915,712
-0.50(-7.66%)
Mar 13, 2019
6.320
6.770
6.240
6.530
41,709,108
+0.14(+2.19%)
Mar 12, 2019
6.620
6.640
6.370
6.390
41,564,712
-0.20(-3.03%)
Mar 11, 2019
6.950
6.980
6.550
6.590
62,482,612
-0.47(-6.66%)
Mar 08, 2019
7.020
7.200
6.850
7.060
32,040,500
-0.03(-0.42%)
Mar 07, 2019
7.810
7.950
7.000
7.090
52,396,940
-0.92(-11.49%)
Mar 06, 2019
8.260
8.720
8.000
8.010
73,296,256
-1.06(-11.69%)
Mar 05, 2019
9.800
10.63
9.070
9.070
51,349,816
-0.71(-7.26%)
Mar 04, 2019
10.32
10.37
9.150
9.780
43,529,344
-0.28(-2.78%)
Mar 01, 2019
9.820
10.20
9.730
10.06
32,409,400
+0.49(+5.12%)
Feb 28, 2019
9.850
9.930
9.460
9.570
26,408,116
-0.28(-2.84%)
Feb 27, 2019
10.15
10.25
9.330
9.850
53,184,160
+0.06(+0.61%)
Feb 26, 2019
9.160
10.64
8.820
9.790
105,693,024
+0.64(+6.99%)
Feb 25, 2019
9.040
9.150
8.600
9.150
52,093,748
+0.98(+12.00%)
Feb 22, 2019
7.920
8.220
7.750
8.170
26,600,300
+0.42(+5.42%)
Feb 21, 2019
7.700
7.730
7.430
7.750
7,976,743
+0.13(+1.70%)
Feb 20, 2019
7.260
7.770
7.260
7.620
21,478,966
+0.36(+4.96%)
Feb 19, 2019
7.400
7.430
7.210
7.260
9,945,448
-0.15(-2.02%)
Feb 15, 2019
7.550
7.640
7.255
7.410
15,620,100
-0.07(-0.94%)
Feb 14, 2019
7.700
7.780
7.420
7.480
14,713,927
-0.01(-0.13%)
Feb 13, 2019
7.520
7.680
7.390
7.490
10,854,065
+0.05(+0.67%)
Feb 12, 2019
7.350
7.570
7.140
7.440
13,231,806
-0.02(-0.27%)
Feb 11, 2019
7.670
7.770
7.380
7.460
9,730,032
-0.21(-2.74%)
Feb 08, 2019
8.000
8.000
7.280
7.670
21,709,300
-0.37(-4.60%)
Feb 07, 2019
8.280
8.370
7.800
8.040
23,167,252
-0.36(-4.29%)
Feb 06, 2019
7.950
8.590
7.830
8.400
33,349,700
+0.52(+6.60%)
Feb 05, 2019
7.710
7.960
7.610
7.880
9,021,592
+0.03(+0.38%)
Feb 04, 2019
7.960
7.980
7.740
7.850
8,579,822
-0.05(-0.63%)
Feb 01, 2019
7.850
8.110
7.680
7.900
20,788,800
+0.02(+0.25%)
Jan 31, 2019
7.400
7.890
7.400
7.880
21,205,254
+0.42(+5.63%)
Jan 30, 2019
6.940
7.550
6.920
7.460
28,751,216
+0.52(+7.49%)
Jan 29, 2019
6.680
6.970
6.640
6.940
13,937,523
+0.27(+4.05%)
Jan 28, 2019
6.560
6.680
6.480
6.670
5,099,900
+0.02(+0.30%)
Jan 25, 2019
6.650
6.780
6.600
6.650
6,726,900
+0.07(+1.06%)
Jan 24, 2019
6.470
6.750
6.470
6.580
5,915,911
+0.03(+0.46%)
Jan 23, 2019
6.630
6.780
6.470
6.550
5,681,983
-0.02(-0.30%)
Jan 22, 2019
6.630
6.670
6.510
6.570
6,372,029
-0.14(-2.09%)
Jan 18, 2019
6.890
6.910
6.680
6.710
9,240,800
-0.10(-1.47%)
Jan 17, 2019
6.700
6.880
6.530
6.810
8,503,837
+0.10(+1.49%)
Jan 16, 2019
6.800
6.900
6.680
6.710
6,926,403
-0.11(-1.61%)
Jan 15, 2019
6.850
7.070
6.750
6.820
12,627,969
+0.02(+0.29%)
Jan 14, 2019
6.510
7.150
6.370
6.800
19,437,488
+0.21(+3.19%)
Jan 11, 2019
6.500
6.615
6.480
6.590
6,902,200
-0.07(-1.05%)
Jan 10, 2019
6.630
6.730
6.410
6.660
11,210,283
+0.03(+0.45%)
Jan 09, 2019
6.410
6.690
6.350
6.630
11,469,908
+0.23(+3.59%)
Jan 08, 2019
6.570
6.580
6.160
6.400
9,594,088
-0.10(-1.54%)
Jan 07, 2019
6.410
6.590
6.310
6.500
9,696,506
+0.14(+2.20%)
Jan 04, 2019
6.190
6.400
6.130
6.360
9,405,500
+0.31(+5.12%)
Jan 03, 2019
6.100
6.150
6.020
6.050
7,557,824
-0.15(-2.42%)
Jan 02, 2019
6.130
6.240
6.000
6.200
8,796,270
-0.17(-2.67%)
Dec 31, 2018
6.560
6.570
6.210
6.370
8,667,400
-0.10(-1.55%)
Dec 28, 2018
6.500
6.560
6.300
6.470
7,996,400
+0.04(+0.62%)
Dec 27, 2018
6.170
6.450
6.030
6.430
8,513,054
+0.07(+1.10%)
Dec 26, 2018
6.110
6.370
5.960
6.360
9,839,021
+0.44(+7.43%)
Dec 24, 2018
6.000
6.120
5.840
5.920
8,835,800
-0.15(-2.47%)
Dec 21, 2018
6.530
6.650
6.060
6.070
13,598,300
-0.45(-6.90%)
Dec 20, 2018
6.820
6.920
6.330
6.520
12,059,705
-0.31(-4.54%)
Dec 19, 2018
7.010
7.150
6.800
6.830
9,277,128
-0.24(-3.39%)
Dec 18, 2018
7.030
7.190
6.840
7.070
10,667,655
+0.04(+0.57%)
Dec 17, 2018
7.630
7.640
6.960
7.030
18,071,372
-0.67(-8.70%)
Dec 14, 2018
7.530
7.890
7.400
7.700
10,773,600
-0.05(-0.65%)
Dec 13, 2018
7.550
7.900
7.260
7.750
14,918,961
+0.21(+2.79%)
Dec 12, 2018
7.200
7.550
7.120
7.540
15,984,212
+0.46(+6.50%)
Dec 11, 2018
7.080
7.200
6.920
7.080
8,087,273
+0.05(+0.71%)
Dec 10, 2018
7.030
7.120
6.740
7.030
9,977,686
+0.04(+0.57%)
Dec 07, 2018
7.360
7.380
6.960
6.990
11,576,100
-0.38(-5.16%)
Dec 06, 2018
6.860
7.370
6.720
7.370
16,664,742
+0.29(+4.10%)
Dec 04, 2018
7.600
7.640
7.050
7.080
19,624,700
-0.50(-6.60%)
Dec 03, 2018
8.100
8.130
7.500
7.580
22,300,564
-0.13(-1.69%)
Nov 30, 2018
7.800
8.000
7.680
7.710
10,994,700
-0.08(-1.03%)
Nov 29, 2018
8.060
8.120
7.760
7.790
12,944,543
-0.33(-4.06%)
Nov 28, 2018
7.600
8.150
7.600
8.120
22,028,686
+0.64(+8.56%)
Nov 27, 2018
7.300
7.700
7.230
7.480
9,030,902
+0.11(+1.49%)
Nov 26, 2018
7.610
7.630
7.160
7.370
12,121,290
-0.09(-1.21%)
Nov 23, 2018
7.680
7.695
7.410
7.460
8,119,600
-0.25(-3.24%)
Nov 21, 2018
7.710
7.710
7.710
0
+0.04(+0.52%)
Nov 20, 2018
7.650
7.910
7.150
7.670
26,892,508
-0.17(-2.17%)
Nov 19, 2018
7.380
8.210
7.280
7.840
49,028,496
+0.65(+9.04%)
Nov 16, 2018
7.400
7.650
7.160
7.190
14,972,400
-0.15(-2.04%)
Nov 15, 2018
7.150
7.490
7.110
7.340
17,918,940
+0.24(+3.38%)
Nov 14, 2018
6.800
7.450
6.800
7.100
29,548,252
+0.32(+4.72%)
Nov 13, 2018
6.690
6.900
6.580
6.780
15,342,337
+0.13(+1.95%)
Nov 12, 2018
6.720
6.930
6.560
6.650
12,679,345
-0.12(-1.77%)
Nov 09, 2018
6.590
6.930
6.520
6.770
12,789,700
+0.08(+1.20%)
Nov 08, 2018
6.490
7.100
6.470
6.690
20,494,234
-0.05(-0.74%)
Nov 07, 2018
6.420
6.880
6.150
6.740
23,483,512
+0.34(+5.31%)
Nov 06, 2018
7.220
7.320
6.400
6.400
49,801,952
-0.28(-4.19%)
Nov 05, 2018
6.520
6.720
6.250
6.680
13,098,064
+0.19(+2.93%)
Nov 02, 2018
6.840
6.840
6.270
6.490
17,988,800
-0.13(-1.96%)
Nov 01, 2018
6.000
6.780
5.960
6.620
24,311,500
+0.72(+12.20%)
Oct 31, 2018
6.080
6.250
5.900
5.900
15,184,452
-0.05(-0.84%)
Oct 30, 2018
6.200
6.220
5.610
5.950
21,809,140
-0.24(-3.88%)
Oct 29, 2018
6.530
6.790
6.050
6.190
16,010,867
-0.16(-2.52%)
Oct 26, 2018
6.210
6.510
6.180
6.350
9,458,900
-0.10(-1.55%)
Oct 25, 2018
6.270
6.570
6.250
6.450
9,140,891
+0.28(+4.54%)
Oct 24, 2018
6.850
6.850
6.130
6.170
14,760,706
-0.64(-9.40%)
Oct 23, 2018
6.740
6.890
6.450
6.810
14,893,066
-0.22(-3.13%)
Oct 22, 2018
7.680
7.680
7.000
7.030
12,720,718
-0.29(-3.96%)
Oct 19, 2018
7.590
7.745
7.220
7.320
7,336,200
-0.18(-2.40%)
Oct 18, 2018
7.600
7.670
7.260
7.500
11,888,679
-0.27(-3.47%)
Oct 17, 2018
8.120
8.160
7.730
7.770
11,688,834
-0.27(-3.36%)
Oct 16, 2018
8.060
8.200
7.830
8.040
17,460,272
+0.22(+2.81%)
Oct 15, 2018
7.860
8.300
7.700
7.820
26,759,784
+0.36(+4.83%)
Oct 12, 2018
7.460
7.750
7.280
7.460
14,545,400
+0.28(+3.90%)
Oct 11, 2018
7.440
7.550
6.920
7.180
22,676,920
-0.57(-7.35%)
Oct 10, 2018
8.100
8.350
7.390
7.750
74,898,024
+0.36(+4.87%)
Oct 09, 2018
6.190
7.400
6.100
7.390
37,660,496
+1.35(+22.35%)
Oct 08, 2018
6.070
6.180
5.950
6.040
11,505,176
-0.22(-3.51%)
Oct 05, 2018
6.200
6.290
6.030
6.260
8,378,200
+0.01(+0.16%)
Oct 04, 2018
6.190
6.250
6.000
6.250
11,885,664
-0.05(-0.79%)
Oct 03, 2018
6.120
6.550
6.120
6.300
13,228,886
+0.37(+6.24%)
Oct 02, 2018
6.600
6.600
5.870
5.930
19,413,904
-0.67(-10.15%)
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
.