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
Aerpio Pharmaceuticals Inc
(NQ:
ARPO
)
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 (%)
Dec 31, 2019
0.6000
0.6300
0.5610
0.6235
731,400
+0.02(+3.92%)
Dec 30, 2019
0.5600
0.6180
0.5600
0.6000
523,219
+0.02(+3.43%)
Dec 27, 2019
0.5550
0.5900
0.5550
0.5801
322,100
+0.02(+3.59%)
Dec 26, 2019
0.5450
0.5600
0.5450
0.5600
203,979
+0.02(+4.11%)
Dec 24, 2019
0.5600
0.5600
0.5362
0.5379
286,200
-0.01(-2.64%)
Dec 23, 2019
0.5750
0.5750
0.5505
0.5525
326,701
-0.01(-2.11%)
Dec 20, 2019
0.5940
0.5940
0.5600
0.5644
146,500
-0.01(-1.71%)
Dec 19, 2019
0.5550
0.5899
0.5550
0.5742
348,751
+0.00(+0.74%)
Dec 18, 2019
0.5550
0.5899
0.5550
0.5700
169,674
+0.01(+1.17%)
Dec 17, 2019
0.5765
0.5800
0.5505
0.5634
215,321
-0.00(-0.74%)
Dec 16, 2019
0.5732
0.5750
0.5300
0.5676
86,485
-0.00(-0.42%)
Dec 13, 2019
0.5525
0.5800
0.5525
0.5700
111,500
+0.00(+0.00%)
Dec 12, 2019
0.5451
0.5790
0.5451
0.5700
72,382
+0.00(+0.32%)
Dec 11, 2019
0.5550
0.5790
0.5430
0.5682
56,816
+0.01(+1.70%)
Dec 10, 2019
0.5402
0.5789
0.5310
0.5587
150,853
+0.01(+1.82%)
Dec 09, 2019
0.5500
0.5823
0.5310
0.5487
146,865
-0.01(-2.02%)
Dec 06, 2019
0.5900
0.6010
0.5500
0.5600
169,400
-0.03(-5.08%)
Dec 05, 2019
0.5939
0.6016
0.5700
0.5900
145,976
-0.01(-1.67%)
Dec 04, 2019
0.6200
0.6200
0.5900
0.6000
291,587
-0.01(-2.12%)
Dec 03, 2019
0.6300
0.6300
0.6000
0.6130
299,469
-0.01(-2.37%)
Dec 02, 2019
0.6121
0.6324
0.5767
0.6279
314,195
+0.01(+1.44%)
Nov 29, 2019
0.5930
0.6200
0.5637
0.6190
417,000
+0.04(+7.65%)
Nov 27, 2019
0.5250
0.5870
0.5250
0.5750
539,200
+0.04(+6.96%)
Nov 26, 2019
0.5200
0.5520
0.5200
0.5376
205,852
+0.01(+1.22%)
Nov 25, 2019
0.5250
0.5599
0.5250
0.5311
62,769
-0.00(-0.34%)
Nov 22, 2019
0.5100
0.5490
0.5100
0.5329
278,900
+0.01(+2.88%)
Nov 21, 2019
0.5211
0.5409
0.4903
0.5180
142,575
-0.00(-0.38%)
Nov 20, 2019
0.5200
0.5490
0.5200
0.5200
47,616
+0.01(+0.97%)
Nov 19, 2019
0.5120
0.5400
0.5100
0.5150
97,215
+0.01(+1.26%)
Nov 18, 2019
0.5299
0.5600
0.4700
0.5086
100,047
-0.03(-4.93%)
Nov 15, 2019
0.5200
0.5350
0.5170
0.5350
79,700
+0.02(+4.09%)
Nov 14, 2019
0.5000
0.5200
0.5000
0.5140
216,850
+0.03(+5.54%)
Nov 13, 2019
0.5351
0.5351
0.4820
0.4870
139,378
-0.05(-8.99%)
Nov 12, 2019
0.5350
0.5550
0.5350
0.5351
31,244
-0.01(-2.71%)
Nov 11, 2019
0.5284
0.5550
0.5150
0.5500
41,191
+0.01(+1.85%)
Nov 08, 2019
0.5392
0.5478
0.5100
0.5400
48,700
+0.00(+0.00%)
Nov 07, 2019
0.5401
0.5510
0.5350
0.5400
24,674
-0.01(-2.69%)
Nov 06, 2019
0.5320
0.5560
0.5301
0.5549
13,849
+0.01(+2.74%)
Nov 05, 2019
0.5450
0.5640
0.5320
0.5401
110,481
-0.02(-3.55%)
Nov 04, 2019
0.5600
0.5600
0.5500
0.5600
76,744
+0.00(+0.21%)
Nov 01, 2019
0.5250
0.5588
0.5250
0.5588
69,600
+0.03(+5.43%)
Oct 31, 2019
0.5100
0.5450
0.5100
0.5300
61,573
+0.01(+1.92%)
Oct 30, 2019
0.5100
0.5400
0.5000
0.5200
27,935
-0.01(-1.44%)
Oct 29, 2019
0.5001
0.5325
0.4700
0.5276
113,458
+0.02(+3.69%)
Oct 28, 2019
0.5300
0.5300
0.4800
0.5088
130,680
-0.02(-4.00%)
Oct 25, 2019
0.4916
0.5300
0.4901
0.5300
32,100
+0.02(+2.91%)
Oct 24, 2019
0.5305
0.5350
0.4999
0.5150
84,290
-0.02(-2.89%)
Oct 23, 2019
0.4850
0.5371
0.4801
0.5303
125,189
+0.03(+4.99%)
Oct 22, 2019
0.5075
0.5290
0.4910
0.5051
182,191
-0.03(-4.98%)
Oct 21, 2019
0.5200
0.5699
0.5050
0.5316
715,411
+0.07(+15.06%)
Oct 18, 2019
0.5000
0.5100
0.4600
0.4620
103,100
-0.04(-7.73%)
Oct 17, 2019
0.5001
0.5190
0.4925
0.5007
79,211
-0.01(-1.82%)
Oct 16, 2019
0.4883
0.5190
0.4800
0.5100
173,277
+0.02(+3.62%)
Oct 15, 2019
0.4637
0.4967
0.4500
0.4922
92,737
+0.01(+1.32%)
Oct 14, 2019
0.5090
0.5090
0.4600
0.4858
146,604
-0.01(-1.36%)
Oct 11, 2019
0.5200
0.5500
0.4600
0.4925
945,600
-0.07(-12.05%)
Oct 10, 2019
0.6100
0.6700
0.5600
0.5600
310,023
-0.05(-8.36%)
Oct 09, 2019
0.6380
0.6470
0.6000
0.6111
67,379
-0.01(-1.12%)
Oct 08, 2019
0.6490
0.6490
0.6160
0.6180
31,630
-0.02(-3.44%)
Oct 07, 2019
0.6435
0.6650
0.6210
0.6400
21,015
-0.01(-1.51%)
Oct 04, 2019
0.6530
0.6530
0.6200
0.6498
30,300
-0.00(-0.49%)
Oct 03, 2019
0.6613
0.6667
0.6400
0.6530
20,789
+0.01(+1.08%)
Oct 02, 2019
0.6610
0.6940
0.6410
0.6460
61,347
-0.03(-4.42%)
Oct 01, 2019
0.6600
0.7000
0.6500
0.6759
36,450
-0.00(-0.59%)
Sep 30, 2019
0.6699
0.6809
0.6410
0.6799
76,732
+0.03(+4.62%)
Sep 27, 2019
0.7040
0.7200
0.6499
0.6499
34,500
-0.07(-9.74%)
Sep 26, 2019
0.7060
0.7200
0.6964
0.7200
5,010
+0.00(+0.00%)
Sep 25, 2019
0.7050
0.7201
0.6900
0.7200
32,283
-0.00(-0.61%)
Sep 24, 2019
0.7201
0.7250
0.6850
0.7244
24,349
-0.00(-0.67%)
Sep 23, 2019
0.6984
0.7299
0.6971
0.7293
33,975
+0.01(+1.29%)
Sep 20, 2019
0.6800
0.7200
0.6700
0.7200
46,700
+0.02(+2.86%)
Sep 19, 2019
0.7299
0.7299
0.6800
0.7000
136,195
-0.01(-1.41%)
Sep 18, 2019
0.6760
0.7299
0.6760
0.7100
187,811
+0.02(+2.90%)
Sep 17, 2019
0.7200
0.7200
0.6760
0.6900
23,931
-0.01(-1.43%)
Sep 16, 2019
0.7000
0.7000
0.6754
0.7000
45,385
+0.01(+1.43%)
Sep 13, 2019
0.6754
0.7000
0.6754
0.6901
58,100
-0.01(-1.41%)
Sep 12, 2019
0.6800
0.7000
0.6700
0.7000
37,984
+0.00(+0.00%)
Sep 11, 2019
0.7000
0.7000
0.6700
0.7000
15,723
+0.00(+0.00%)
Sep 10, 2019
0.6900
0.7000
0.6600
0.7000
49,423
-0.01(-1.39%)
Sep 09, 2019
0.7165
0.7201
0.6700
0.7099
48,537
+0.01(+1.21%)
Sep 06, 2019
0.6700
0.7200
0.6700
0.7014
12,300
+0.01(+1.07%)
Sep 05, 2019
0.6791
0.7000
0.6620
0.6940
8,822
+0.01(+1.31%)
Sep 04, 2019
0.7149
0.7217
0.6791
0.6850
44,811
-0.04(-6.16%)
Sep 03, 2019
0.7100
0.7300
0.6700
0.7300
11,165
+0.00(+0.00%)
Aug 30, 2019
0.6920
0.7500
0.6920
0.7300
7,000
+0.03(+4.66%)
Aug 29, 2019
0.7400
0.7595
0.6620
0.6975
179,084
-0.04(-5.74%)
Aug 28, 2019
0.7000
0.7436
0.6995
0.7400
157,524
+0.04(+5.71%)
Aug 27, 2019
0.6900
0.7100
0.6705
0.7000
125,582
+0.02(+2.94%)
Aug 26, 2019
0.6700
0.7000
0.6400
0.6800
156,225
+0.01(+1.49%)
Aug 23, 2019
0.6930
0.6930
0.6500
0.6700
20,000
-0.00(-0.45%)
Aug 22, 2019
0.6500
0.6930
0.6499
0.6730
18,761
+0.02(+3.54%)
Aug 21, 2019
0.6600
0.6930
0.6270
0.6500
196,061
-0.01(-1.52%)
Aug 20, 2019
0.6300
0.6600
0.6300
0.6600
84,592
+0.02(+3.13%)
Aug 19, 2019
0.6300
0.6589
0.6300
0.6400
91,544
+0.01(+1.59%)
Aug 16, 2019
0.6250
0.6700
0.6250
0.6300
63,900
+0.01(+1.61%)
Aug 15, 2019
0.6800
0.6876
0.6100
0.6200
304,021
-0.03(-4.42%)
Aug 14, 2019
0.6630
0.7000
0.6358
0.6487
58,082
-0.03(-4.81%)
Aug 13, 2019
0.6739
0.7100
0.6630
0.6815
26,802
+0.00(+0.22%)
Aug 12, 2019
0.6700
0.7100
0.6600
0.6800
14,965
-0.00(-0.31%)
Aug 09, 2019
0.6800
0.7180
0.6630
0.6821
150,600
-0.01(-0.96%)
Aug 08, 2019
0.6580
0.7200
0.6580
0.6887
109,350
-0.01(-0.91%)
Aug 07, 2019
0.6700
0.7080
0.6580
0.6950
50,566
+0.01(+0.72%)
Aug 06, 2019
0.7600
0.7600
0.6500
0.6900
160,247
-0.05(-6.50%)
Aug 05, 2019
0.7550
0.7550
0.7000
0.7380
64,034
-0.02(-2.25%)
Aug 02, 2019
0.7780
0.7780
0.7100
0.7550
85,200
+0.02(+2.03%)
Aug 01, 2019
0.8000
0.8200
0.7400
0.7400
138,540
-0.06(-6.92%)
Jul 31, 2019
0.8000
0.8338
0.7711
0.7950
82,760
+0.03(+3.25%)
Jul 30, 2019
0.7900
0.8100
0.7700
0.7700
25,281
-0.01(-1.53%)
Jul 29, 2019
0.7700
0.8100
0.7700
0.7820
84,043
+0.00(+0.26%)
Jul 26, 2019
0.8300
0.8390
0.7800
0.7800
113,700
-0.03(-3.70%)
Jul 25, 2019
0.8000
0.8400
0.7940
0.8100
55,888
+0.02(+2.02%)
Jul 24, 2019
0.8060
0.8200
0.7940
0.7940
34,337
-0.01(-1.57%)
Jul 23, 2019
0.8137
0.8300
0.7720
0.8067
39,566
+0.01(+1.77%)
Jul 22, 2019
0.8150
0.8171
0.7700
0.7927
77,918
-0.02(-2.72%)
Jul 19, 2019
0.8150
0.8451
0.8149
0.8149
47,000
-0.01(-1.78%)
Jul 18, 2019
0.8484
0.8484
0.8000
0.8297
51,129
+0.02(+2.43%)
Jul 17, 2019
0.8400
0.8500
0.8000
0.8100
54,364
-0.02(-2.44%)
Jul 16, 2019
0.8200
0.8484
0.8200
0.8303
12,160
-0.02(-1.90%)
Jul 15, 2019
0.8300
0.8500
0.8100
0.8464
72,742
+0.03(+3.24%)
Jul 12, 2019
0.8400
0.8400
0.8000
0.8198
98,200
+0.01(+1.21%)
Jul 11, 2019
0.8000
0.8200
0.8000
0.8100
39,041
+0.01(+1.12%)
Jul 10, 2019
0.8201
0.8448
0.7950
0.8010
154,287
-0.02(-2.33%)
Jul 09, 2019
0.8600
0.8999
0.7500
0.8201
216,247
-0.04(-4.95%)
Jul 08, 2019
0.8900
0.9000
0.8600
0.8628
93,760
-0.04(-4.13%)
Jul 05, 2019
0.9000
0.9000
0.8910
0.9000
89,300
+0.00(+0.00%)
Jul 03, 2019
0.9000
0.9000
0.8800
0.9000
104,400
+0.01(+0.91%)
Jul 02, 2019
0.9000
0.9000
0.8800
0.8919
78,932
+0.02(+2.40%)
Jul 01, 2019
0.8700
0.9000
0.8600
0.8710
63,638
-0.04(-4.29%)
Jun 28, 2019
0.8800
0.9100
0.8520
0.9100
183,700
+0.01(+1.34%)
Jun 27, 2019
0.8800
0.8994
0.8700
0.8980
74,552
+0.02(+2.06%)
Jun 26, 2019
0.9000
0.9000
0.8622
0.8799
52,519
-0.00(-0.01%)
Jun 25, 2019
0.9298
0.9298
0.8617
0.8800
120,279
-0.05(-5.36%)
Jun 24, 2019
0.9397
0.9600
0.9000
0.9298
72,799
-0.01(-1.05%)
Jun 21, 2019
0.9746
0.9746
0.9001
0.9397
181,700
-0.03(-3.58%)
Jun 20, 2019
0.9650
0.9849
0.9600
0.9746
43,558
+0.01(+1.52%)
Jun 19, 2019
0.9600
0.9900
0.9600
0.9600
51,402
-0.00(-0.45%)
Jun 18, 2019
0.9602
0.9890
0.9600
0.9643
88,317
-0.00(-0.07%)
Jun 17, 2019
0.9892
1.000
0.9600
0.9650
61,044
-0.01(-0.52%)
Jun 14, 2019
0.9900
1.010
0.9600
0.9700
52,500
-0.01(-1.02%)
Jun 13, 2019
0.9950
1.020
0.9701
0.9800
34,079
+0.00(+0.50%)
Jun 12, 2019
1.020
1.020
0.9751
0.9751
119,838
-0.02(-1.55%)
Jun 11, 2019
0.9906
1.030
0.9801
0.9905
125,091
+0.01(+1.04%)
Jun 10, 2019
0.9900
1.040
0.9801
0.9803
632,554
-0.02(-1.97%)
Jun 07, 2019
1.010
1.010
0.9900
1.000
58,300
+0.00(+0.00%)
Jun 06, 2019
1.000
1.020
0.9900
1.000
157,255
+0.00(+0.00%)
Jun 05, 2019
1.020
1.030
0.9900
1.000
263,053
-0.04(-3.85%)
Jun 04, 2019
1.050
1.060
1.020
1.040
63,340
+0.00(+0.00%)
Jun 03, 2019
1.060
1.090
1.030
1.040
112,810
-0.01(-0.95%)
May 31, 2019
1.050
1.090
1.040
1.050
82,300
-0.03(-2.78%)
May 30, 2019
1.050
1.080
1.020
1.080
109,881
+0.03(+2.86%)
May 29, 2019
1.050
1.050
1.000
1.050
90,371
+0.01(+0.96%)
May 28, 2019
1.070
1.108
1.030
1.040
173,795
-0.03(-3.26%)
May 24, 2019
1.120
1.120
1.050
1.075
190,800
-0.04(-3.15%)
May 23, 2019
1.030
1.110
1.020
1.110
758,330
+0.08(+7.78%)
May 22, 2019
1.010
1.030
0.9900
1.030
125,336
+0.03(+2.98%)
May 21, 2019
1.000
1.030
0.9801
1.000
77,099
+0.00(+0.08%)
May 20, 2019
1.020
1.027
0.9900
0.9993
132,690
-0.01(-1.06%)
May 17, 2019
1.040
1.047
0.9900
1.010
114,000
-0.02(-1.94%)
May 16, 2019
1.050
1.060
1.020
1.030
199,828
-0.02(-1.90%)
May 15, 2019
1.040
1.050
1.020
1.050
137,080
+0.01(+0.96%)
May 14, 2019
1.040
1.040
1.010
1.040
84,077
+0.00(+0.00%)
May 13, 2019
1.050
1.055
1.020
1.040
124,052
-0.01(-0.96%)
May 10, 2019
1.040
1.060
1.030
1.050
252,000
+0.02(+1.95%)
May 09, 2019
1.050
1.060
1.010
1.030
64,947
-0.03(-2.83%)
May 08, 2019
1.040
1.070
1.030
1.060
74,624
+0.01(+0.95%)
May 07, 2019
1.060
1.070
1.010
1.050
81,607
-0.01(-0.94%)
May 06, 2019
1.010
1.080
1.000
1.060
143,807
+0.02(+1.92%)
May 03, 2019
1.030
1.080
0.9501
1.040
376,500
+0.01(+0.97%)
May 02, 2019
1.100
1.160
1.030
1.030
1,816,727
+0.01(+0.98%)
May 01, 2019
1.040
1.050
1.000
1.020
211,002
-0.02(-1.92%)
Apr 30, 2019
1.020
1.040
0.9801
1.040
204,312
+0.01(+0.97%)
Apr 29, 2019
1.050
1.070
0.9800
1.030
338,519
-0.02(-2.11%)
Apr 26, 2019
1.020
1.060
1.020
1.052
245,100
+0.01(+1.17%)
Apr 25, 2019
1.030
1.060
1.000
1.040
714,076
+0.01(+0.97%)
Apr 24, 2019
1.050
1.060
1.030
1.030
167,547
-0.02(-1.90%)
Apr 23, 2019
1.000
1.060
0.9800
1.050
297,216
+0.06(+6.06%)
Apr 22, 2019
0.9600
1.000
0.9500
0.9900
73,564
+0.01(+0.69%)
Apr 18, 2019
0.9800
1.020
0.9600
0.9832
167,500
+0.01(+1.36%)
Apr 17, 2019
1.000
1.009
0.9500
0.9700
86,056
-0.04(-3.95%)
Apr 16, 2019
0.9860
1.010
0.9700
1.010
90,345
+0.03(+3.23%)
Apr 15, 2019
1.030
1.055
0.9622
0.9783
318,079
-0.06(-5.93%)
Apr 12, 2019
1.080
1.090
1.020
1.040
356,300
-0.02(-1.89%)
Apr 11, 2019
1.150
1.150
1.030
1.060
619,580
-0.07(-6.19%)
Apr 10, 2019
1.030
1.150
1.020
1.130
1,280,603
+0.11(+10.78%)
Apr 09, 2019
1.030
1.040
0.9810
1.020
395,962
-0.01(-0.97%)
Apr 08, 2019
1.080
1.080
1.000
1.030
327,444
+0.00(+0.00%)
Apr 05, 2019
0.9900
1.060
0.9900
1.030
281,000
+0.03(+3.00%)
Apr 04, 2019
1.020
1.030
0.9800
1.000
296,749
-0.02(-1.96%)
Apr 03, 2019
0.9900
1.020
0.9300
1.020
617,204
+0.02(+2.01%)
Apr 02, 2019
0.9600
1.000
0.9250
0.9999
572,428
+0.02(+2.03%)
Apr 01, 2019
0.9100
0.9900
0.9000
0.9800
1,353,442
+0.08(+8.76%)
Mar 29, 2019
0.9600
0.9600
0.8800
0.9011
715,500
-0.06(-6.33%)
Mar 28, 2019
1.000
1.000
0.9200
0.9620
968,558
-0.03(-2.83%)
Mar 27, 2019
1.020
1.030
0.9900
0.9900
562,481
+0.00(+0.00%)
Mar 26, 2019
1.100
1.100
0.9900
0.9900
1,049,598
-0.13(-11.61%)
Mar 25, 2019
1.100
1.120
1.055
1.120
447,553
+0.00(+0.00%)
Mar 22, 2019
1.080
1.120
1.040
1.120
868,700
+0.04(+3.70%)
Mar 21, 2019
1.060
1.120
1.030
1.080
1,560,541
+0.03(+2.86%)
Mar 20, 2019
1.150
1.150
1.000
1.050
2,893,274
-0.07(-6.25%)
Mar 19, 2019
1.270
1.270
1.100
1.120
3,046,709
-0.10(-8.20%)
Mar 18, 2019
1.400
1.410
1.200
1.220
6,743,623
-3.03(-71.29%)
Mar 15, 2019
4.100
4.250
3.810
4.250
652,700
+0.12(+2.91%)
Mar 14, 2019
4.010
4.130
3.661
4.130
248,271
+0.10(+2.48%)
Mar 13, 2019
3.760
4.070
3.660
4.030
340,448
+0.36(+9.81%)
Mar 12, 2019
3.650
4.030
3.510
3.670
224,061
+0.03(+0.82%)
Mar 11, 2019
3.550
3.680
3.420
3.640
200,741
+0.14(+4.00%)
Mar 08, 2019
3.090
3.500
2.920
3.500
375,600
+0.43(+14.01%)
Mar 07, 2019
2.990
3.100
2.768
3.070
274,607
+0.09(+3.02%)
Mar 06, 2019
3.030
3.210
2.940
2.980
236,287
-0.05(-1.65%)
Mar 05, 2019
2.790
3.250
2.610
3.030
487,839
+0.17(+5.94%)
Mar 04, 2019
3.040
3.250
2.780
2.860
396,085
-0.11(-3.70%)
Mar 01, 2019
3.040
3.280
2.890
2.970
303,900
-0.02(-0.67%)
Feb 28, 2019
2.990
3.310
2.860
2.990
287,206
+0.00(+0.00%)
Feb 27, 2019
3.200
3.430
2.990
2.990
867,548
-0.23(-7.14%)
Feb 26, 2019
3.010
3.400
3.010
3.220
339,203
+0.30(+10.27%)
Feb 25, 2019
2.900
3.200
2.760
2.920
161,788
+0.07(+2.46%)
Feb 22, 2019
2.970
3.250
2.810
2.850
123,600
-0.17(-5.63%)
Feb 21, 2019
3.100
3.230
2.960
3.020
224,156
-0.10(-3.21%)
Feb 20, 2019
3.100
3.500
3.100
3.120
196,045
+0.05(+1.63%)
Feb 19, 2019
3.350
3.350
2.850
3.070
232,982
-0.20(-6.12%)
Feb 15, 2019
3.500
3.520
3.270
3.270
70,600
-0.15(-4.39%)
Feb 14, 2019
3.260
3.580
3.260
3.420
126,122
+0.00(+0.15%)
Feb 13, 2019
3.450
3.450
3.210
3.415
50,564
+0.02(+0.44%)
Feb 12, 2019
3.500
3.560
3.350
3.400
121,440
-0.06(-1.73%)
Feb 11, 2019
3.400
3.650
3.286
3.460
92,942
+0.01(+0.29%)
Feb 08, 2019
3.540
3.650
3.340
3.450
201,100
-0.26(-7.01%)
Feb 07, 2019
3.750
3.850
3.616
3.710
157,198
-0.01(-0.27%)
Feb 06, 2019
3.590
3.840
3.490
3.720
135,317
+0.13(+3.62%)
Feb 05, 2019
3.529
3.671
3.420
3.590
142,542
+0.22(+6.53%)
Feb 04, 2019
3.430
3.647
3.330
3.370
34,888
-0.08(-2.32%)
Feb 01, 2019
3.500
3.590
3.250
3.450
82,100
-0.03(-0.86%)
Jan 31, 2019
3.900
3.925
3.480
3.480
158,967
-0.40(-10.31%)
Jan 30, 2019
4.100
4.190
3.880
3.880
105,126
-0.30(-7.18%)
Jan 29, 2019
3.710
4.200
3.540
4.180
145,603
+0.22(+5.56%)
Jan 28, 2019
4.050
4.230
3.440
3.960
497,432
+0.03(+0.76%)
Jan 25, 2019
3.790
4.110
3.590
3.930
270,000
+0.14(+3.69%)
Jan 24, 2019
3.550
3.870
3.250
3.790
168,714
+0.28(+7.98%)
Jan 23, 2019
3.560
3.750
3.404
3.510
210,300
-0.05(-1.40%)
Jan 22, 2019
3.300
3.740
3.250
3.560
429,447
+0.26(+7.88%)
Jan 18, 2019
3.250
3.500
2.960
3.300
316,900
+0.24(+7.84%)
Jan 17, 2019
2.900
3.100
2.775
3.060
147,556
+0.15(+5.16%)
Jan 16, 2019
3.000
3.000
2.760
2.910
38,985
+0.02(+0.69%)
Jan 15, 2019
2.940
2.991
2.850
2.890
31,205
+0.00(+0.00%)
Jan 14, 2019
3.010
3.050
2.600
2.890
103,753
-0.11(-3.67%)
Jan 11, 2019
2.560
3.100
2.500
3.000
257,100
+0.60(+25.26%)
Jan 10, 2019
2.350
2.520
2.320
2.395
81,713
+0.04(+1.91%)
Jan 09, 2019
2.472
2.607
2.300
2.350
97,226
-0.05(-2.08%)
Jan 08, 2019
2.150
2.440
2.012
2.400
138,857
+0.27(+12.68%)
Jan 07, 2019
2.150
2.230
2.060
2.130
87,979
+0.00(+0.24%)
Jan 04, 2019
2.150
2.150
2.070
2.125
69,900
+0.06(+2.66%)
Jan 03, 2019
2.030
2.150
1.900
2.070
77,842
+0.08(+4.02%)
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
.