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
Adamas Pharma
(NQ:
ADMS
)
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 (%)
Sep 30, 2020
4.180
4.250
4.090
4.120
246,690
-0.01(-0.36%)
Sep 29, 2020
4.050
4.260
4.040
4.135
344,683
+0.09(+2.35%)
Sep 28, 2020
4.240
4.330
4.040
4.040
155,987
-0.19(-4.49%)
Sep 25, 2020
4.270
4.470
4.210
4.230
140,000
-0.07(-1.63%)
Sep 24, 2020
4.700
4.960
4.200
4.300
542,408
-0.45(-9.47%)
Sep 23, 2020
4.780
5.164
4.660
4.750
713,408
-0.01(-0.21%)
Sep 22, 2020
4.680
4.820
4.660
4.760
106,606
+0.03(+0.63%)
Sep 21, 2020
4.640
4.760
4.537
4.730
127,380
-0.03(-0.63%)
Sep 18, 2020
4.660
4.820
4.570
4.760
374,400
+0.15(+3.25%)
Sep 17, 2020
4.380
4.640
4.340
4.610
133,383
+0.17(+3.83%)
Sep 16, 2020
4.380
4.640
4.340
4.440
371,897
+0.13(+3.02%)
Sep 15, 2020
4.310
4.638
4.280
4.310
356,575
-0.03(-0.69%)
Sep 14, 2020
4.260
4.570
4.200
4.340
224,978
+0.04(+0.93%)
Sep 11, 2020
5.080
5.080
4.280
4.300
344,400
-0.76(-15.02%)
Sep 10, 2020
5.270
5.460
5.060
5.060
175,023
-0.17(-3.25%)
Sep 09, 2020
5.150
5.267
5.130
5.230
210,494
+0.11(+2.15%)
Sep 08, 2020
5.280
5.310
5.110
5.120
186,801
-0.25(-4.66%)
Sep 04, 2020
5.440
5.460
5.280
5.370
193,900
-0.06(-1.10%)
Sep 03, 2020
5.330
5.550
5.230
5.430
348,489
+0.15(+2.84%)
Sep 02, 2020
5.100
5.320
5.030
5.280
267,354
+0.16(+3.13%)
Sep 01, 2020
5.130
5.200
5.080
5.120
193,105
-0.06(-1.16%)
Aug 31, 2020
5.150
5.250
5.090
5.180
255,685
+0.06(+1.17%)
Aug 28, 2020
5.140
5.280
5.040
5.120
452,700
+0.07(+1.39%)
Aug 27, 2020
4.890
5.080
4.860
5.050
361,798
+0.19(+3.91%)
Aug 26, 2020
4.760
4.880
4.600
4.860
248,682
+0.06(+1.25%)
Aug 25, 2020
4.460
4.870
4.440
4.800
439,406
+0.32(+7.14%)
Aug 24, 2020
4.640
4.810
4.290
4.480
610,995
-0.03(-0.67%)
Aug 21, 2020
4.820
4.920
4.470
4.510
475,500
-0.36(-7.39%)
Aug 20, 2020
4.920
4.920
4.720
4.870
245,375
-0.10(-2.01%)
Aug 19, 2020
4.950
5.180
4.900
4.970
391,807
+0.06(+1.22%)
Aug 18, 2020
5.090
5.200
4.770
4.910
488,827
-0.14(-2.77%)
Aug 17, 2020
4.870
5.300
4.850
5.050
917,314
+0.25(+5.21%)
Aug 14, 2020
4.690
4.840
4.630
4.800
291,900
+0.08(+1.69%)
Aug 13, 2020
4.780
5.080
4.590
4.720
762,366
-0.03(-0.63%)
Aug 12, 2020
4.590
4.900
4.510
4.750
885,092
+0.16(+3.49%)
Aug 11, 2020
4.980
5.020
4.550
4.590
1,485,514
-0.39(-7.83%)
Aug 10, 2020
3.880
5.390
3.820
4.980
6,811,885
+1.20(+31.75%)
Aug 07, 2020
3.200
4.140
3.190
3.780
5,946,300
+1.17(+44.83%)
Aug 06, 2020
2.630
2.670
2.570
2.610
503,465
-0.03(-1.14%)
Aug 05, 2020
2.610
2.640
2.560
2.640
236,455
+0.06(+2.52%)
Aug 04, 2020
2.580
2.650
2.560
2.575
178,807
-0.01(-0.58%)
Aug 03, 2020
2.500
2.600
2.490
2.590
138,860
+0.11(+4.44%)
Jul 31, 2020
2.560
2.560
2.440
2.480
172,500
-0.08(-3.13%)
Jul 30, 2020
2.480
2.580
2.430
2.560
107,891
+0.06(+2.40%)
Jul 29, 2020
2.540
2.570
2.480
2.500
141,524
-0.04(-1.57%)
Jul 28, 2020
2.540
2.560
2.495
2.540
318,070
+0.02(+0.79%)
Jul 27, 2020
2.600
2.620
2.505
2.520
278,299
-0.08(-3.08%)
Jul 24, 2020
2.600
2.630
2.480
2.600
309,100
-0.01(-0.38%)
Jul 23, 2020
2.700
2.705
2.600
2.610
264,707
-0.08(-2.97%)
Jul 22, 2020
2.600
2.710
2.600
2.690
171,946
+0.07(+2.67%)
Jul 21, 2020
2.600
2.690
2.580
2.620
295,933
+0.03(+1.16%)
Jul 20, 2020
2.650
2.690
2.550
2.590
295,984
-0.08(-3.00%)
Jul 17, 2020
2.730
2.760
2.640
2.670
148,600
-0.06(-2.20%)
Jul 16, 2020
2.660
2.740
2.580
2.730
166,733
+0.05(+1.87%)
Jul 15, 2020
2.730
2.820
2.630
2.680
258,625
+0.03(+1.13%)
Jul 14, 2020
2.640
2.710
2.580
2.650
130,884
+0.02(+0.76%)
Jul 13, 2020
2.680
2.800
2.630
2.630
199,819
-0.06(-2.23%)
Jul 10, 2020
2.540
2.707
2.490
2.690
163,300
+0.16(+6.32%)
Jul 09, 2020
2.570
2.580
2.450
2.530
304,870
-0.04(-1.56%)
Jul 08, 2020
2.580
2.620
2.530
2.570
111,408
+0.01(+0.39%)
Jul 07, 2020
2.620
2.650
2.530
2.560
180,255
-0.04(-1.54%)
Jul 06, 2020
2.610
2.690
2.550
2.600
218,519
+0.04(+1.56%)
Jul 02, 2020
2.750
2.762
2.560
2.560
402,400
-0.16(-5.88%)
Jul 01, 2020
2.560
2.750
2.540
2.720
330,647
+0.16(+6.25%)
Jun 30, 2020
2.510
2.580
2.470
2.560
751,942
+0.05(+1.99%)
Jun 29, 2020
2.640
2.670
2.500
2.510
206,543
-0.09(-3.46%)
Jun 26, 2020
2.580
2.640
2.470
2.600
2,674,700
-0.02(-0.76%)
Jun 25, 2020
2.560
2.630
2.430
2.620
701,123
+0.05(+1.95%)
Jun 24, 2020
2.700
2.750
2.510
2.570
580,170
-0.14(-5.17%)
Jun 23, 2020
2.770
2.800
2.677
2.710
345,265
-0.03(-1.09%)
Jun 22, 2020
2.830
2.830
2.660
2.740
289,731
-0.07(-2.49%)
Jun 19, 2020
2.690
2.920
2.650
2.810
570,200
+0.15(+5.64%)
Jun 18, 2020
2.650
2.870
2.610
2.660
694,200
-0.20(-6.99%)
Jun 17, 2020
2.940
2.980
2.850
2.860
324,098
-0.07(-2.39%)
Jun 16, 2020
2.870
2.940
2.800
2.930
267,832
+0.16(+5.78%)
Jun 15, 2020
2.710
2.880
2.700
2.770
379,891
-0.05(-1.77%)
Jun 12, 2020
2.730
2.830
2.650
2.820
444,200
+0.17(+6.42%)
Jun 11, 2020
2.710
2.790
2.600
2.650
759,250
-0.27(-9.25%)
Jun 10, 2020
3.180
3.190
2.890
2.920
779,302
-0.24(-7.59%)
Jun 09, 2020
3.170
3.220
3.000
3.160
535,182
-0.09(-2.77%)
Jun 08, 2020
3.000
3.260
2.970
3.250
809,421
+0.27(+9.06%)
Jun 05, 2020
3.000
3.050
2.710
2.980
1,721,800
+0.34(+12.88%)
Jun 04, 2020
2.780
2.830
2.610
2.640
1,503,176
-0.06(-2.22%)
Jun 03, 2020
2.780
2.850
2.680
2.700
373,800
-0.05(-1.82%)
Jun 02, 2020
2.710
2.810
2.650
2.750
213,121
+0.06(+2.23%)
Jun 01, 2020
2.750
2.820
2.690
2.690
324,885
-0.07(-2.54%)
May 29, 2020
2.780
2.810
2.610
2.760
296,100
-0.03(-1.08%)
May 28, 2020
2.830
2.900
2.780
2.790
247,912
-0.02(-0.71%)
May 27, 2020
2.870
2.900
2.750
2.810
320,571
-0.08(-2.77%)
May 26, 2020
2.980
2.980
2.830
2.890
331,015
+0.02(+0.70%)
May 22, 2020
2.800
2.980
2.750
2.870
348,300
+0.07(+2.50%)
May 21, 2020
2.700
2.880
2.650
2.800
349,362
+0.10(+3.70%)
May 20, 2020
2.670
2.750
2.630
2.700
363,755
+0.07(+2.66%)
May 19, 2020
2.720
2.780
2.600
2.630
590,429
-0.09(-3.31%)
May 18, 2020
2.660
2.780
2.630
2.720
436,073
+0.16(+6.25%)
May 15, 2020
2.640
2.640
2.500
2.560
251,500
-0.10(-3.76%)
May 14, 2020
2.710
2.720
2.430
2.660
486,369
-0.06(-2.21%)
May 13, 2020
3.100
3.180
2.710
2.720
652,525
-0.22(-7.48%)
May 12, 2020
2.960
3.010
2.870
2.940
815,331
-0.02(-0.68%)
May 11, 2020
3.060
3.100
2.780
2.960
682,376
-0.04(-1.33%)
May 08, 2020
3.480
3.480
2.990
3.000
637,900
-0.46(-13.29%)
May 07, 2020
3.380
3.460
3.280
3.460
174,733
+0.13(+3.90%)
May 06, 2020
3.400
3.430
3.260
3.330
196,457
+0.02(+0.60%)
May 05, 2020
3.360
3.440
3.270
3.310
192,727
+0.00(+0.00%)
May 04, 2020
3.160
3.320
3.080
3.310
152,606
+0.13(+4.09%)
May 01, 2020
3.150
3.210
2.980
3.180
219,400
-0.05(-1.55%)
Apr 30, 2020
3.400
3.430
3.220
3.230
169,378
-0.17(-5.00%)
Apr 29, 2020
3.320
3.460
3.240
3.400
223,317
+0.20(+6.25%)
Apr 28, 2020
3.440
3.440
3.170
3.200
130,057
-0.12(-3.61%)
Apr 27, 2020
3.370
3.490
3.230
3.320
267,228
+0.01(+0.30%)
Apr 24, 2020
3.320
3.390
3.220
3.310
108,800
+0.02(+0.61%)
Apr 23, 2020
3.450
3.460
3.240
3.290
163,297
-0.15(-4.36%)
Apr 22, 2020
3.410
3.475
3.310
3.440
164,147
+0.09(+2.69%)
Apr 21, 2020
3.470
3.540
3.210
3.350
272,923
-0.16(-4.56%)
Apr 20, 2020
3.370
3.680
3.370
3.510
384,876
+0.07(+2.03%)
Apr 17, 2020
3.110
3.500
3.080
3.440
383,100
+0.43(+14.29%)
Apr 16, 2020
3.430
3.500
2.960
3.010
408,403
-0.33(-9.88%)
Apr 15, 2020
3.190
3.380
3.070
3.340
614,499
+0.06(+1.83%)
Apr 14, 2020
3.120
3.350
3.040
3.280
652,642
+0.22(+7.19%)
Apr 13, 2020
3.330
3.410
2.850
3.060
278,117
+0.07(+2.34%)
Apr 09, 2020
3.150
3.243
2.840
2.990
233,000
-0.06(-1.97%)
Apr 08, 2020
2.860
3.070
2.800
3.050
413,785
+0.21(+7.39%)
Apr 07, 2020
2.900
2.950
2.660
2.840
358,744
-0.01(-0.35%)
Apr 06, 2020
2.650
2.890
2.620
2.850
290,208
+0.26(+10.04%)
Apr 03, 2020
2.630
2.690
2.490
2.590
315,100
-0.06(-2.26%)
Apr 02, 2020
2.670
2.730
2.540
2.650
155,854
-0.03(-1.12%)
Apr 01, 2020
2.860
2.860
2.550
2.680
421,096
-0.21(-7.27%)
Mar 31, 2020
2.750
2.980
2.700
2.890
231,867
+0.13(+4.71%)
Mar 30, 2020
2.710
2.770
2.400
2.760
323,682
+0.09(+3.37%)
Mar 27, 2020
2.790
2.810
2.550
2.670
168,500
-0.12(-4.30%)
Mar 26, 2020
2.730
2.910
2.670
2.790
290,655
+0.10(+3.72%)
Mar 25, 2020
2.610
2.800
2.550
2.690
439,036
+0.11(+4.26%)
Mar 24, 2020
2.770
2.830
2.499
2.580
200,399
+0.00(+0.00%)
Mar 23, 2020
2.390
2.660
2.310
2.580
195,261
+0.17(+7.05%)
Mar 20, 2020
2.430
2.540
2.140
2.410
334,300
-0.01(-0.41%)
Mar 19, 2020
1.950
2.480
1.950
2.420
302,545
+0.43(+21.61%)
Mar 18, 2020
2.170
2.280
1.900
1.990
291,603
-0.33(-14.22%)
Mar 17, 2020
2.150
2.400
2.020
2.320
308,816
+0.16(+7.41%)
Mar 16, 2020
2.570
2.690
2.000
2.160
455,062
-0.54(-20.00%)
Mar 13, 2020
3.050
3.100
2.570
2.700
442,100
-0.16(-5.59%)
Mar 12, 2020
2.830
3.080
2.735
2.860
389,189
-0.19(-6.23%)
Mar 11, 2020
3.130
3.180
2.930
3.050
358,664
-0.19(-5.86%)
Mar 10, 2020
3.500
3.560
3.070
3.240
390,095
-0.11(-3.28%)
Mar 09, 2020
3.590
3.670
3.330
3.350
357,840
-0.54(-13.88%)
Mar 06, 2020
3.840
3.960
3.680
3.890
332,700
+0.06(+1.57%)
Mar 05, 2020
4.140
4.220
3.750
3.830
528,008
-0.37(-8.70%)
Mar 04, 2020
4.100
4.370
3.990
4.195
1,493,174
+0.22(+5.40%)
Mar 03, 2020
4.290
4.430
3.850
3.980
642,820
-0.30(-6.90%)
Mar 02, 2020
4.660
4.660
4.160
4.275
410,732
-0.28(-6.25%)
Feb 28, 2020
4.190
4.620
4.150
4.560
358,000
+0.19(+4.35%)
Feb 27, 2020
4.280
4.640
4.000
4.370
508,073
-0.06(-1.35%)
Feb 26, 2020
4.930
5.500
4.230
4.430
557,743
-0.34(-7.13%)
Feb 25, 2020
5.300
5.398
4.610
4.770
385,557
-0.48(-9.14%)
Feb 24, 2020
5.900
5.950
5.230
5.250
812,081
-0.54(-9.33%)
Feb 21, 2020
5.700
5.830
5.650
5.790
295,100
+0.11(+1.85%)
Feb 20, 2020
5.570
5.770
5.420
5.685
210,238
+0.09(+1.70%)
Feb 19, 2020
5.620
5.750
5.560
5.590
314,819
-0.01(-0.18%)
Feb 18, 2020
5.640
5.800
5.580
5.600
288,110
-0.01(-0.18%)
Feb 14, 2020
5.710
5.790
5.475
5.610
331,000
-0.14(-2.43%)
Feb 13, 2020
5.920
6.020
5.700
5.750
173,708
-0.21(-3.44%)
Feb 12, 2020
5.670
6.000
5.600
5.955
390,902
+0.34(+6.15%)
Feb 11, 2020
5.590
5.700
5.510
5.610
197,245
+0.07(+1.26%)
Feb 10, 2020
5.460
5.620
5.460
5.540
113,526
+0.07(+1.28%)
Feb 07, 2020
5.540
5.600
5.420
5.470
141,600
-0.08(-1.35%)
Feb 06, 2020
5.710
5.720
5.480
5.545
137,624
-0.12(-2.20%)
Feb 05, 2020
5.570
5.865
5.480
5.670
350,846
+0.16(+2.90%)
Feb 04, 2020
5.390
5.620
5.250
5.510
228,906
+0.18(+3.38%)
Feb 03, 2020
5.240
5.400
5.130
5.330
270,296
+0.19(+3.70%)
Jan 31, 2020
5.100
5.240
4.950
5.140
206,300
+0.04(+0.78%)
Jan 30, 2020
5.250
5.360
5.060
5.100
203,169
-0.18(-3.41%)
Jan 29, 2020
5.320
5.430
5.250
5.280
202,642
-0.02(-0.38%)
Jan 28, 2020
5.330
5.460
5.190
5.300
215,165
+0.03(+0.57%)
Jan 27, 2020
5.130
5.520
5.050
5.270
266,222
-0.18(-3.30%)
Jan 24, 2020
6.010
6.015
5.380
5.450
284,000
-0.56(-9.32%)
Jan 23, 2020
5.850
6.060
5.700
6.010
394,402
+0.13(+2.21%)
Jan 22, 2020
6.020
6.030
5.750
5.880
319,469
-0.09(-1.51%)
Jan 21, 2020
5.880
6.130
5.750
5.970
358,766
+0.09(+1.53%)
Jan 17, 2020
5.940
6.060
5.800
5.880
450,800
-0.02(-0.34%)
Jan 16, 2020
5.740
5.920
5.640
5.900
340,593
+0.20(+3.51%)
Jan 15, 2020
5.430
5.768
5.430
5.700
398,319
+0.25(+4.59%)
Jan 14, 2020
5.490
5.590
5.230
5.450
539,450
-0.05(-0.91%)
Jan 13, 2020
5.190
5.560
5.010
5.500
845,319
+0.31(+5.97%)
Jan 10, 2020
5.400
5.600
5.170
5.190
1,125,100
-0.36(-6.49%)
Jan 09, 2020
5.190
5.600
5.150
5.550
1,351,153
+0.44(+8.61%)
Jan 08, 2020
4.260
5.190
4.250
5.110
2,893,313
+0.95(+22.84%)
Jan 07, 2020
4.140
4.300
4.080
4.160
316,900
+0.02(+0.48%)
Jan 06, 2020
4.100
4.190
3.970
4.140
463,197
+0.04(+0.98%)
Jan 03, 2020
4.020
4.200
4.000
4.100
554,600
+0.02(+0.49%)
Jan 02, 2020
4.160
4.300
3.880
4.080
1,256,041
+0.29(+7.65%)
Dec 31, 2019
3.630
3.850
3.630
3.790
585,100
+0.12(+3.27%)
Dec 30, 2019
3.800
3.870
3.640
3.670
569,906
-0.18(-4.68%)
Dec 27, 2019
3.900
3.950
3.760
3.850
576,500
-0.08(-2.04%)
Dec 26, 2019
3.780
4.090
3.670
3.930
924,429
+0.19(+5.08%)
Dec 24, 2019
3.670
3.800
3.650
3.740
560,600
+0.09(+2.47%)
Dec 23, 2019
3.700
3.880
3.620
3.650
541,759
-0.06(-1.62%)
Dec 20, 2019
3.720
3.800
3.470
3.710
1,842,700
+0.02(+0.54%)
Dec 19, 2019
3.670
3.760
3.580
3.690
837,343
+0.02(+0.54%)
Dec 18, 2019
4.010
4.050
3.610
3.670
2,410,255
-0.47(-11.35%)
Dec 17, 2019
5.750
6.330
3.800
4.140
5,273,142
-3.16(-43.29%)
Dec 16, 2019
6.780
7.450
6.750
7.300
992,458
+0.64(+9.69%)
Dec 13, 2019
6.470
6.700
6.384
6.655
594,700
+0.17(+2.54%)
Dec 12, 2019
6.190
6.540
6.160
6.490
431,513
+0.24(+3.84%)
Dec 11, 2019
6.500
6.660
6.210
6.250
390,869
-0.28(-4.29%)
Dec 10, 2019
6.630
6.760
6.440
6.530
431,860
-0.09(-1.36%)
Dec 09, 2019
6.530
6.880
6.450
6.620
421,911
+0.15(+2.24%)
Dec 06, 2019
6.650
6.720
6.385
6.475
485,900
-0.04(-0.69%)
Dec 05, 2019
6.450
6.650
6.389
6.520
387,775
+0.12(+1.87%)
Dec 04, 2019
6.220
6.720
6.150
6.400
617,271
-0.11(-1.69%)
Dec 03, 2019
6.210
6.590
6.090
6.510
483,186
+0.36(+5.85%)
Dec 02, 2019
6.030
6.190
5.840
6.150
794,976
+0.20(+3.36%)
Nov 29, 2019
5.670
6.080
5.670
5.950
365,600
+0.33(+5.87%)
Nov 27, 2019
5.520
5.832
5.520
5.620
508,600
+0.12(+2.18%)
Nov 26, 2019
5.500
5.760
5.450
5.500
562,112
+0.00(+0.00%)
Nov 25, 2019
5.600
5.635
5.474
5.500
374,058
-0.04(-0.63%)
Nov 22, 2019
5.530
5.610
5.470
5.535
253,100
+0.07(+1.19%)
Nov 21, 2019
5.300
5.510
5.189
5.470
176,967
+0.15(+2.82%)
Nov 20, 2019
5.420
5.610
5.300
5.320
342,591
-0.12(-2.21%)
Nov 19, 2019
5.520
5.720
5.360
5.440
227,061
-0.08(-1.45%)
Nov 18, 2019
5.550
5.600
5.300
5.520
315,543
-0.03(-0.45%)
Nov 15, 2019
5.600
5.660
5.440
5.545
294,100
-0.05(-0.98%)
Nov 14, 2019
5.600
5.710
5.460
5.600
455,134
+0.00(+0.00%)
Nov 13, 2019
5.390
5.680
5.310
5.600
295,543
+0.19(+3.51%)
Nov 12, 2019
5.380
5.490
5.240
5.410
305,580
+0.02(+0.37%)
Nov 11, 2019
5.600
5.620
5.300
5.390
470,338
-0.24(-4.26%)
Nov 08, 2019
3.650
5.680
3.650
5.630
1,119,200
+0.93(+19.79%)
Nov 07, 2019
4.500
4.730
4.440
4.700
460,312
+0.24(+5.38%)
Nov 06, 2019
4.320
4.500
4.240
4.460
173,014
+0.14(+3.24%)
Nov 05, 2019
4.390
4.470
4.300
4.320
211,185
-0.05(-1.14%)
Nov 04, 2019
4.370
4.500
4.270
4.370
298,959
+0.03(+0.69%)
Nov 01, 2019
4.120
4.355
4.072
4.340
260,800
+0.23(+5.60%)
Oct 31, 2019
3.940
4.120
3.780
4.110
205,723
+0.17(+4.31%)
Oct 30, 2019
3.930
4.030
3.860
3.940
232,007
-0.01(-0.25%)
Oct 29, 2019
3.940
4.000
3.800
3.950
217,744
+0.01(+0.25%)
Oct 28, 2019
3.980
4.130
3.910
3.940
262,306
+0.01(+0.25%)
Oct 25, 2019
3.800
4.090
3.690
3.930
354,100
+0.10(+2.61%)
Oct 24, 2019
3.950
3.950
3.760
3.830
273,072
-0.07(-1.79%)
Oct 23, 2019
4.040
4.040
3.790
3.900
412,132
-0.14(-3.47%)
Oct 22, 2019
3.990
4.080
3.870
4.040
477,160
+0.04(+1.00%)
Oct 21, 2019
4.040
4.120
3.960
4.000
282,372
+0.02(+0.50%)
Oct 18, 2019
3.970
4.020
3.850
3.980
313,700
-0.02(-0.50%)
Oct 17, 2019
4.020
4.120
3.950
4.000
276,916
-0.02(-0.50%)
Oct 16, 2019
4.000
4.210
3.970
4.020
391,822
-0.01(-0.25%)
Oct 15, 2019
3.940
4.040
3.850
4.030
515,348
+0.13(+3.33%)
Oct 14, 2019
3.740
3.950
3.700
3.900
460,231
+0.14(+3.72%)
Oct 11, 2019
3.500
3.780
3.400
3.760
723,900
+0.32(+9.30%)
Oct 10, 2019
3.530
3.740
3.350
3.440
987,414
-0.23(-6.27%)
Oct 09, 2019
3.790
3.842
3.410
3.670
803,928
-0.08(-2.13%)
Oct 08, 2019
4.140
4.230
3.740
3.750
975,337
-0.45(-10.71%)
Oct 07, 2019
4.370
4.450
4.030
4.200
1,292,567
-0.25(-5.62%)
Oct 04, 2019
4.030
4.505
4.000
4.450
1,038,200
+0.42(+10.42%)
Oct 03, 2019
4.130
4.190
3.940
4.030
718,549
-0.10(-2.42%)
Oct 02, 2019
4.290
4.590
4.090
4.130
892,194
-0.25(-5.71%)
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
.