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
Truecar Inc
(NQ:
TRUE
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2020
4.170
4.220
4.030
4.080
1,071,664
-0.06(-1.45%)
Nov 27, 2020
4.090
4.180
4.070
4.140
671,900
+0.09(+2.22%)
Nov 25, 2020
4.020
4.138
3.981
4.050
1,459,400
+0.01(+0.25%)
Nov 24, 2020
4.020
4.075
3.950
4.040
947,301
+0.08(+2.02%)
Nov 23, 2020
3.970
4.010
3.910
3.960
942,424
-0.02(-0.50%)
Nov 20, 2020
3.940
4.023
3.937
3.980
709,000
+0.01(+0.25%)
Nov 19, 2020
3.880
4.000
3.870
3.970
746,182
+0.08(+2.06%)
Nov 18, 2020
3.880
4.045
3.865
3.890
876,367
-0.03(-0.77%)
Nov 17, 2020
3.920
4.020
3.890
3.920
1,131,766
-0.03(-0.76%)
Nov 16, 2020
3.930
4.000
3.830
3.950
1,556,345
+0.05(+1.28%)
Nov 13, 2020
3.990
4.000
3.880
3.900
869,500
-0.04(-1.02%)
Nov 12, 2020
3.950
4.100
3.920
3.940
1,051,338
-0.06(-1.50%)
Nov 11, 2020
3.910
4.010
3.890
4.000
1,063,890
+0.12(+3.09%)
Nov 10, 2020
4.010
4.040
3.690
3.880
1,115,395
-0.05(-1.27%)
Nov 09, 2020
4.000
4.240
3.870
3.930
2,086,418
+0.22(+5.93%)
Nov 06, 2020
4.440
4.580
3.660
3.710
6,301,000
-1.33(-26.39%)
Nov 05, 2020
4.710
5.050
4.710
5.040
949,639
+0.34(+7.23%)
Nov 04, 2020
4.750
4.800
4.635
4.700
589,195
-0.05(-1.05%)
Nov 03, 2020
4.580
4.780
4.550
4.750
489,675
+0.22(+4.86%)
Nov 02, 2020
4.430
4.640
4.400
4.530
591,063
+0.17(+3.90%)
Oct 30, 2020
4.540
4.560
4.310
4.360
653,700
-0.19(-4.18%)
Oct 29, 2020
4.510
4.715
4.500
4.550
734,270
-0.01(-0.22%)
Oct 28, 2020
4.510
4.680
4.420
4.560
1,533,328
+0.04(+0.88%)
Oct 27, 2020
4.670
4.760
4.480
4.520
1,698,146
-0.15(-3.21%)
Oct 26, 2020
4.820
4.865
4.670
4.670
563,222
-0.24(-4.79%)
Oct 23, 2020
4.950
4.986
4.840
4.905
399,900
-0.04(-0.91%)
Oct 22, 2020
4.720
4.980
4.720
4.950
565,403
+0.24(+5.10%)
Oct 21, 2020
4.740
4.820
4.695
4.710
569,677
-0.03(-0.63%)
Oct 20, 2020
4.950
4.980
4.700
4.740
1,053,596
-0.18(-3.66%)
Oct 19, 2020
5.010
5.090
4.815
4.920
742,925
-0.02(-0.40%)
Oct 16, 2020
5.060
5.160
4.812
4.940
1,129,700
-0.19(-3.70%)
Oct 15, 2020
4.750
5.230
4.750
5.130
1,723,936
+0.40(+8.46%)
Oct 14, 2020
4.990
5.040
4.710
4.730
630,919
-0.24(-4.83%)
Oct 13, 2020
5.000
5.030
4.850
4.970
874,160
-0.08(-1.58%)
Oct 12, 2020
5.300
5.370
5.040
5.050
749,576
-0.18(-3.44%)
Oct 09, 2020
5.430
5.910
5.170
5.230
2,872,000
-0.17(-3.15%)
Oct 08, 2020
5.260
5.590
5.260
5.400
1,063,962
+0.23(+4.45%)
Oct 07, 2020
5.030
5.200
5.030
5.170
555,532
+0.17(+3.40%)
Oct 06, 2020
5.220
5.330
4.990
5.000
909,626
-0.17(-3.29%)
Oct 05, 2020
5.100
5.250
5.080
5.170
674,950
+0.09(+1.77%)
Oct 02, 2020
5.010
5.175
4.900
5.080
899,100
-0.06(-1.17%)
Oct 01, 2020
5.000
5.480
5.000
5.140
1,170,385
+0.14(+2.80%)
Sep 30, 2020
5.010
5.320
4.970
5.000
1,132,955
+0.02(+0.40%)
Sep 29, 2020
4.860
5.030
4.850
4.980
882,600
+0.13(+2.68%)
Sep 28, 2020
4.970
4.980
4.780
4.850
523,604
+0.00(+0.00%)
Sep 25, 2020
4.870
5.020
4.820
4.850
988,800
-0.01(-0.21%)
Sep 24, 2020
4.960
5.100
4.850
4.860
721,451
-0.16(-3.19%)
Sep 23, 2020
5.450
5.450
4.990
5.020
953,449
-0.39(-7.21%)
Sep 22, 2020
5.320
5.560
5.180
5.410
1,729,054
+0.19(+3.64%)
Sep 21, 2020
4.820
5.240
4.750
5.220
3,374,909
+0.29(+5.78%)
Sep 18, 2020
4.870
4.990
4.740
4.935
1,193,000
+0.11(+2.39%)
Sep 17, 2020
5.020
5.020
4.750
4.820
991,026
-0.19(-3.79%)
Sep 16, 2020
4.690
5.120
4.650
5.010
1,497,255
+0.31(+6.60%)
Sep 15, 2020
4.760
4.820
4.690
4.700
445,171
-0.04(-0.84%)
Sep 14, 2020
4.550
4.760
4.530
4.740
454,417
+0.20(+4.41%)
Sep 11, 2020
4.600
4.670
4.490
4.540
428,200
-0.08(-1.73%)
Sep 10, 2020
4.590
4.730
4.590
4.620
619,138
+0.05(+1.09%)
Sep 09, 2020
4.640
4.690
4.505
4.570
500,960
-0.06(-1.30%)
Sep 08, 2020
4.610
4.740
4.480
4.630
379,678
+0.05(+1.09%)
Sep 04, 2020
4.760
4.790
4.520
4.580
591,900
-0.13(-2.86%)
Sep 03, 2020
4.790
4.800
4.621
4.715
542,927
-0.08(-1.57%)
Sep 02, 2020
4.760
4.810
4.660
4.790
767,603
+0.01(+0.21%)
Sep 01, 2020
4.700
4.870
4.620
4.780
598,855
+0.05(+1.06%)
Aug 31, 2020
4.950
4.950
4.710
4.730
639,995
-0.22(-4.44%)
Aug 28, 2020
4.940
4.990
4.890
4.950
561,600
+0.04(+0.71%)
Aug 27, 2020
4.740
4.940
4.720
4.915
877,844
+0.17(+3.47%)
Aug 26, 2020
5.140
5.230
4.750
4.750
737,345
-0.41(-7.95%)
Aug 25, 2020
5.000
5.170
5.000
5.160
1,028,868
+0.02(+0.39%)
Aug 24, 2020
5.000
5.180
4.970
5.140
906,710
+0.16(+3.21%)
Aug 21, 2020
4.940
5.100
4.920
4.980
630,500
+0.03(+0.61%)
Aug 20, 2020
4.740
4.989
4.721
4.950
571,111
+0.11(+2.27%)
Aug 19, 2020
5.040
5.100
4.840
4.840
735,127
-0.25(-4.91%)
Aug 18, 2020
5.140
5.225
5.035
5.090
716,402
-0.07(-1.36%)
Aug 17, 2020
5.130
5.180
5.010
5.160
580,322
+0.04(+0.78%)
Aug 14, 2020
5.190
5.360
5.080
5.120
953,400
-0.03(-0.58%)
Aug 13, 2020
5.070
5.310
5.070
5.150
1,162,400
+0.05(+0.98%)
Aug 12, 2020
5.070
5.170
4.880
5.100
1,150,323
+0.06(+1.19%)
Aug 11, 2020
5.340
5.520
4.910
5.040
2,477,158
-0.40(-7.35%)
Aug 10, 2020
5.750
6.470
5.310
5.440
4,640,765
-0.04(-0.73%)
Aug 07, 2020
5.700
6.350
5.220
5.480
16,613,300
+1.19(+27.74%)
Aug 06, 2020
4.090
4.360
4.050
4.290
3,081,262
+0.20(+4.89%)
Aug 05, 2020
4.150
4.230
3.980
4.090
995,402
-0.09(-2.15%)
Aug 04, 2020
4.040
4.320
4.010
4.180
1,717,885
+0.18(+4.50%)
Aug 03, 2020
3.790
4.035
3.670
4.000
1,537,004
+0.24(+6.38%)
Jul 31, 2020
3.840
3.950
3.535
3.760
999,300
-0.12(-3.09%)
Jul 30, 2020
3.260
4.380
3.200
3.880
5,357,211
+0.54(+16.17%)
Jul 29, 2020
3.070
3.360
3.040
3.340
1,156,411
+0.29(+9.51%)
Jul 28, 2020
2.910
3.130
2.910
3.050
1,244,421
+0.11(+3.74%)
Jul 27, 2020
2.870
2.970
2.770
2.940
1,546,011
+0.07(+2.44%)
Jul 24, 2020
2.940
2.940
2.825
2.870
402,000
-0.06(-2.21%)
Jul 23, 2020
2.950
2.990
2.880
2.935
424,887
-0.02(-0.51%)
Jul 22, 2020
2.920
3.000
2.920
2.950
581,157
+0.00(+0.00%)
Jul 21, 2020
3.020
3.050
2.905
2.950
813,249
-0.03(-1.17%)
Jul 20, 2020
2.960
3.010
2.900
2.985
478,661
+0.06(+2.23%)
Jul 17, 2020
2.980
3.060
2.890
2.920
536,000
-0.09(-2.99%)
Jul 16, 2020
2.950
3.020
2.880
3.010
407,959
+0.04(+1.35%)
Jul 15, 2020
2.830
3.000
2.810
2.970
884,636
+0.19(+6.83%)
Jul 14, 2020
2.780
2.850
2.720
2.780
967,742
+0.00(+0.00%)
Jul 13, 2020
2.940
2.990
2.770
2.780
545,631
-0.11(-3.81%)
Jul 10, 2020
2.820
2.900
2.763
2.890
373,600
+0.06(+2.12%)
Jul 09, 2020
3.070
3.100
2.800
2.830
1,040,370
-0.24(-7.82%)
Jul 08, 2020
2.910
3.080
2.810
3.070
922,754
+0.15(+5.14%)
Jul 07, 2020
2.760
2.990
2.740
2.920
1,073,002
+0.12(+4.29%)
Jul 06, 2020
2.640
2.820
2.600
2.800
1,146,803
+0.24(+9.37%)
Jul 02, 2020
2.600
2.650
2.550
2.560
669,800
-0.01(-0.39%)
Jul 01, 2020
2.570
2.680
2.560
2.570
774,872
-0.01(-0.39%)
Jun 30, 2020
2.620
2.640
2.550
2.580
1,227,134
-0.05(-1.90%)
Jun 29, 2020
2.530
2.680
2.500
2.630
968,741
+0.11(+4.37%)
Jun 26, 2020
2.680
2.690
2.500
2.520
4,139,900
-0.18(-6.67%)
Jun 25, 2020
2.610
2.770
2.590
2.700
944,011
+0.02(+0.75%)
Jun 24, 2020
2.880
2.890
2.580
2.680
1,529,702
-0.23(-7.90%)
Jun 23, 2020
2.950
2.970
2.800
2.910
1,407,540
+0.00(+0.00%)
Jun 22, 2020
2.870
2.930
2.760
2.910
1,427,544
+0.01(+0.34%)
Jun 19, 2020
3.080
3.136
2.830
2.900
2,407,000
-0.05(-1.69%)
Jun 18, 2020
2.730
2.840
2.670
2.950
1,182,813
+0.22(+8.06%)
Jun 17, 2020
2.800
2.810
2.655
2.730
1,193,211
-0.03(-1.09%)
Jun 16, 2020
2.910
2.940
2.730
2.760
990,442
-0.11(-3.83%)
Jun 15, 2020
2.890
2.930
2.770
2.870
909,808
-0.09(-3.04%)
Jun 12, 2020
3.090
3.122
2.860
2.960
686,700
+0.07(+2.42%)
Jun 11, 2020
3.130
3.220
2.880
2.890
1,345,725
-0.28(-8.83%)
Jun 10, 2020
3.500
3.890
3.140
3.170
4,008,609
+0.29(+10.07%)
Jun 09, 2020
2.930
2.980
2.860
2.880
652,395
-0.08(-2.70%)
Jun 08, 2020
2.980
3.030
2.910
2.960
973,485
+0.06(+2.07%)
Jun 05, 2020
2.860
2.950
2.829
2.900
650,400
+0.12(+4.32%)
Jun 04, 2020
2.870
2.910
2.760
2.780
494,570
-0.11(-3.81%)
Jun 03, 2020
2.850
2.905
2.810
2.890
712,071
+0.08(+2.85%)
Jun 02, 2020
2.710
2.820
2.660
2.810
452,234
+0.12(+4.46%)
Jun 01, 2020
2.690
2.840
2.660
2.690
733,168
-0.01(-0.37%)
May 29, 2020
2.660
2.730
2.630
2.700
787,200
+0.04(+1.50%)
May 28, 2020
2.870
2.920
2.650
2.660
1,446,449
-0.15(-5.34%)
May 27, 2020
2.660
2.820
2.580
2.810
793,173
+0.18(+6.84%)
May 26, 2020
2.600
2.665
2.550
2.630
778,206
+0.08(+3.14%)
May 22, 2020
2.610
2.610
2.460
2.550
354,600
-0.03(-1.16%)
May 21, 2020
2.630
2.655
2.535
2.580
414,816
-0.06(-2.27%)
May 20, 2020
2.670
2.760
2.600
2.640
659,395
-0.01(-0.38%)
May 19, 2020
2.440
2.740
2.420
2.650
932,290
+0.18(+7.29%)
May 18, 2020
2.440
2.500
2.370
2.470
718,952
+0.10(+4.22%)
May 15, 2020
2.300
2.400
2.270
2.370
629,700
+0.09(+3.95%)
May 14, 2020
2.270
2.400
2.220
2.280
851,849
-0.02(-0.87%)
May 13, 2020
2.500
2.520
2.280
2.300
725,888
-0.15(-6.12%)
May 12, 2020
2.740
2.800
2.450
2.450
777,709
-0.35(-12.50%)
May 11, 2020
2.810
2.900
2.770
2.800
687,286
+0.04(+1.45%)
May 08, 2020
3.000
3.200
2.750
2.760
1,483,200
-0.55(-16.62%)
May 07, 2020
3.030
3.490
2.850
3.310
1,997,082
+0.31(+10.33%)
May 06, 2020
2.670
3.010
2.590
3.000
1,239,446
+0.32(+11.94%)
May 05, 2020
2.590
2.780
2.590
2.680
1,431,876
+0.11(+4.28%)
May 04, 2020
2.460
2.630
2.420
2.570
1,250,282
+0.10(+4.05%)
May 01, 2020
2.500
2.550
2.460
2.470
866,800
-0.09(-3.52%)
Apr 30, 2020
2.530
2.600
2.470
2.560
801,755
+0.00(+0.00%)
Apr 29, 2020
2.320
2.630
2.300
2.560
1,754,001
+0.29(+12.78%)
Apr 28, 2020
2.300
2.300
2.220
2.270
1,189,912
-0.01(-0.44%)
Apr 27, 2020
2.300
2.340
2.260
2.280
644,928
-0.01(-0.44%)
Apr 24, 2020
2.270
2.300
2.210
2.290
740,900
-0.02(-0.65%)
Apr 23, 2020
2.330
2.410
2.295
2.305
793,276
-0.02(-1.07%)
Apr 22, 2020
2.250
2.375
2.230
2.330
1,558,713
+0.09(+4.02%)
Apr 21, 2020
2.170
2.265
2.155
2.240
1,476,153
+0.03(+1.36%)
Apr 20, 2020
2.180
2.255
2.180
2.210
665,479
+0.00(+0.00%)
Apr 17, 2020
2.220
2.240
2.170
2.210
590,600
+0.03(+1.38%)
Apr 16, 2020
2.160
2.210
2.100
2.180
742,250
+0.02(+0.93%)
Apr 15, 2020
2.200
2.210
2.110
2.160
580,638
-0.07(-3.14%)
Apr 14, 2020
2.200
2.300
2.170
2.230
853,993
+0.04(+1.83%)
Apr 13, 2020
2.200
2.222
2.160
2.190
911,417
-0.01(-0.45%)
Apr 09, 2020
2.200
2.250
2.140
2.200
1,025,300
+0.04(+1.85%)
Apr 08, 2020
2.140
2.240
2.140
2.160
700,833
+0.04(+1.89%)
Apr 07, 2020
2.210
2.220
2.030
2.120
1,032,580
-0.02(-0.93%)
Apr 06, 2020
2.170
2.280
2.090
2.140
847,269
+0.01(+0.47%)
Apr 03, 2020
2.150
2.160
1.980
2.130
1,695,500
-0.03(-1.39%)
Apr 02, 2020
2.140
2.180
2.100
2.160
832,187
+0.01(+0.47%)
Apr 01, 2020
2.440
2.440
2.150
2.150
933,915
-0.27(-11.16%)
Mar 31, 2020
2.410
2.465
2.380
2.420
565,266
+0.01(+0.41%)
Mar 30, 2020
2.430
2.520
2.380
2.410
918,547
+0.00(+0.00%)
Mar 27, 2020
2.450
2.460
2.350
2.410
1,242,600
-0.07(-2.82%)
Mar 26, 2020
2.480
2.540
2.390
2.480
732,690
+0.02(+0.81%)
Mar 25, 2020
2.450
2.540
2.390
2.460
1,485,494
+0.01(+0.41%)
Mar 24, 2020
2.420
2.500
2.370
2.450
1,168,305
+0.09(+3.81%)
Mar 23, 2020
2.310
2.420
2.235
2.360
729,877
+0.07(+3.06%)
Mar 20, 2020
2.410
2.505
2.150
2.290
2,967,000
-0.10(-4.18%)
Mar 19, 2020
2.470
2.530
2.370
2.390
1,369,285
-0.11(-4.40%)
Mar 18, 2020
2.550
2.585
2.350
2.500
1,603,044
-0.09(-3.47%)
Mar 17, 2020
2.700
2.790
2.525
2.590
1,309,707
-0.09(-3.36%)
Mar 16, 2020
2.550
3.030
2.500
2.680
1,717,907
+0.00(+0.00%)
Mar 13, 2020
2.580
2.730
2.390
2.680
1,939,800
+0.25(+10.29%)
Mar 12, 2020
2.350
2.540
2.300
2.430
1,814,374
+0.01(+0.41%)
Mar 11, 2020
2.280
2.470
2.200
2.420
1,757,862
+0.08(+3.42%)
Mar 10, 2020
2.370
2.390
2.200
2.340
3,304,277
+0.02(+0.86%)
Mar 09, 2020
2.280
2.420
2.270
2.320
1,422,102
-0.11(-4.53%)
Mar 06, 2020
2.500
2.570
2.410
2.430
1,044,200
-0.13(-5.08%)
Mar 05, 2020
2.530
2.630
2.520
2.560
2,422,104
-0.03(-1.16%)
Mar 04, 2020
2.650
2.660
2.540
2.590
948,674
-0.02(-0.77%)
Mar 03, 2020
2.680
2.762
2.580
2.610
1,733,101
-0.06(-2.25%)
Mar 02, 2020
2.640
2.720
2.595
2.670
1,660,161
+0.04(+1.52%)
Feb 28, 2020
2.600
2.750
2.560
2.630
1,818,500
-0.03(-1.13%)
Feb 27, 2020
2.780
2.810
2.660
2.660
1,620,958
-0.20(-6.99%)
Feb 26, 2020
2.990
3.080
2.810
2.860
1,120,826
-0.09(-3.05%)
Feb 25, 2020
3.240
3.250
2.950
2.950
2,347,015
-0.29(-8.95%)
Feb 24, 2020
3.300
3.400
3.195
3.240
1,195,234
-0.24(-6.90%)
Feb 21, 2020
2.600
3.750
2.600
3.480
6,549,200
-0.43(-11.00%)
Feb 20, 2020
3.720
3.950
3.720
3.910
1,247,898
+0.11(+2.89%)
Feb 19, 2020
3.750
3.820
3.660
3.800
663,257
+0.09(+2.43%)
Feb 18, 2020
3.730
3.760
3.670
3.710
1,049,473
-0.03(-0.80%)
Feb 14, 2020
3.690
3.835
3.610
3.740
1,884,200
+0.04(+1.08%)
Feb 13, 2020
3.850
3.900
3.700
3.700
444,367
-0.17(-4.39%)
Feb 12, 2020
3.690
3.960
3.620
3.870
1,561,028
+0.21(+5.74%)
Feb 11, 2020
3.730
3.750
3.630
3.660
937,206
-0.04(-1.08%)
Feb 10, 2020
3.810
3.810
3.620
3.700
1,556,533
-0.11(-2.89%)
Feb 07, 2020
3.950
3.980
3.810
3.810
810,100
-0.14(-3.54%)
Feb 06, 2020
3.860
3.960
3.820
3.950
619,800
+0.10(+2.60%)
Feb 05, 2020
3.770
3.860
3.769
3.850
558,283
+0.11(+2.94%)
Feb 04, 2020
3.690
3.770
3.660
3.740
590,297
+0.09(+2.47%)
Feb 03, 2020
3.700
3.710
3.610
3.650
549,097
-0.05(-1.35%)
Jan 31, 2020
3.590
3.710
3.550
3.700
855,600
+0.06(+1.65%)
Jan 30, 2020
3.550
3.645
3.410
3.640
1,194,640
+0.09(+2.54%)
Jan 29, 2020
3.880
3.880
3.540
3.550
881,320
-0.33(-8.51%)
Jan 28, 2020
3.960
3.980
3.870
3.880
471,018
-0.05(-1.27%)
Jan 27, 2020
3.870
3.960
3.850
3.930
1,305,146
+0.00(+0.00%)
Jan 24, 2020
3.980
3.990
3.900
3.930
642,600
-0.04(-1.01%)
Jan 23, 2020
4.240
4.240
3.960
3.970
645,009
-0.26(-6.15%)
Jan 22, 2020
4.340
4.360
4.210
4.230
519,508
-0.08(-1.86%)
Jan 21, 2020
4.320
4.380
4.280
4.310
662,172
-0.05(-1.15%)
Jan 17, 2020
4.340
4.400
4.270
4.360
552,400
+0.05(+1.16%)
Jan 16, 2020
4.160
4.320
4.150
4.310
997,444
+0.17(+4.11%)
Jan 15, 2020
4.030
4.160
4.030
4.140
825,307
+0.09(+2.22%)
Jan 14, 2020
4.050
4.085
3.940
4.050
872,669
+0.04(+1.00%)
Jan 13, 2020
4.190
4.190
4.000
4.010
1,526,277
-0.18(-4.30%)
Jan 10, 2020
4.460
4.460
4.160
4.190
2,536,500
-0.26(-5.84%)
Jan 09, 2020
4.650
4.650
4.430
4.450
1,117,619
-0.17(-3.68%)
Jan 08, 2020
4.640
4.680
4.570
4.620
664,187
-0.02(-0.43%)
Jan 07, 2020
4.690
4.745
4.580
4.640
680,826
-0.07(-1.49%)
Jan 06, 2020
4.730
4.760
4.660
4.710
560,414
-0.06(-1.26%)
Jan 03, 2020
4.830
4.880
4.730
4.770
528,100
-0.12(-2.35%)
Jan 02, 2020
4.800
4.920
4.760
4.885
930,025
+0.13(+2.84%)
Dec 31, 2019
4.650
4.810
4.610
4.750
2,252,800
+0.05(+1.06%)
Dec 30, 2019
4.610
4.890
4.590
4.700
4,271,242
+0.09(+1.95%)
Dec 27, 2019
4.590
4.710
4.550
4.610
1,967,300
+0.01(+0.22%)
Dec 26, 2019
4.760
4.800
4.470
4.600
1,948,641
-0.13(-2.75%)
Dec 24, 2019
4.770
4.840
4.680
4.730
988,700
-0.03(-0.63%)
Dec 23, 2019
4.800
4.895
4.760
4.760
613,004
-0.04(-0.83%)
Dec 20, 2019
5.000
5.000
4.690
4.800
2,868,000
-0.19(-3.81%)
Dec 19, 2019
5.140
5.210
4.970
4.990
2,173,122
-0.19(-3.67%)
Dec 18, 2019
5.020
5.210
5.010
5.180
4,115,135
+0.15(+2.98%)
Dec 17, 2019
5.090
5.095
4.925
5.030
1,197,464
-0.08(-1.57%)
Dec 16, 2019
5.100
5.190
5.020
5.110
3,671,490
+0.06(+1.19%)
Dec 13, 2019
4.930
5.065
4.920
5.050
2,430,200
+0.10(+2.02%)
Dec 12, 2019
4.860
4.970
4.850
4.950
875,603
+0.07(+1.43%)
Dec 11, 2019
4.800
4.965
4.780
4.880
762,427
+0.10(+2.09%)
Dec 10, 2019
4.850
4.870
4.770
4.780
1,867,789
-0.08(-1.65%)
Dec 09, 2019
4.810
4.910
4.770
4.860
848,308
+0.03(+0.62%)
Dec 06, 2019
4.870
4.900
4.780
4.830
794,600
+0.00(+0.00%)
Dec 05, 2019
4.890
4.940
4.760
4.830
796,933
-0.04(-0.82%)
Dec 04, 2019
4.940
4.975
4.860
4.870
1,060,550
-0.04(-0.81%)
Dec 03, 2019
4.910
4.950
4.730
4.910
1,315,299
-0.05(-1.01%)
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
.