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
Northfield Bncrp Del
(NQ:
NFBK
)
9.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2021
14.18
14.31
14.12
14.19
357,147
-0.06(-0.43%)
Apr 29, 2021
14.46
14.64
14.19
14.25
108,326
+0.06(+0.43%)
Apr 28, 2021
14.23
14.30
14.06
14.19
93,487
+0.03(+0.19%)
Apr 27, 2021
14.22
14.22
14.03
14.16
107,108
+0.00(+0.00%)
Apr 26, 2021
14.22
14.37
14.13
14.16
83,710
-0.03(-0.19%)
Apr 23, 2021
13.96
14.32
13.96
14.19
180,284
+0.29(+2.08%)
Apr 22, 2021
14.09
14.12
13.88
13.90
113,397
-0.16(-1.12%)
Apr 21, 2021
13.81
14.11
13.79
14.06
91,707
+0.17(+1.20%)
Apr 20, 2021
14.19
14.19
13.86
13.89
142,868
-0.29(-2.07%)
Apr 19, 2021
14.23
14.27
14.02
14.18
139,965
-0.04(-0.28%)
Apr 16, 2021
14.36
14.47
14.10
14.22
144,592
+0.04(+0.31%)
Apr 15, 2021
14.07
14.22
13.91
14.18
84,369
+0.01(+0.06%)
Apr 14, 2021
13.87
14.24
13.79
14.17
88,297
+0.17(+1.19%)
Apr 13, 2021
14.13
14.13
13.94
14.00
147,858
-0.23(-1.60%)
Apr 12, 2021
14.13
14.26
14.10
14.23
81,651
+0.11(+0.81%)
Apr 09, 2021
14.14
14.18
13.86
14.12
130,680
+0.08(+0.56%)
Apr 08, 2021
14.01
14.09
13.70
14.04
90,260
+0.01(+0.06%)
Apr 07, 2021
14.05
14.15
13.98
14.03
163,045
+0.04(+0.31%)
Apr 06, 2021
14.09
14.15
13.90
13.99
118,832
-0.16(-1.12%)
Apr 05, 2021
14.18
14.29
13.97
14.15
183,244
+0.16(+1.13%)
Apr 01, 2021
13.85
13.99
13.73
13.99
160,670
+0.03(+0.19%)
Mar 31, 2021
14.08
14.37
13.86
13.96
273,011
-0.16(-1.12%)
Mar 30, 2021
14.14
14.25
13.97
14.12
124,320
+0.09(+0.63%)
Mar 29, 2021
14.14
14.29
13.93
14.03
180,085
-0.26(-1.84%)
Mar 26, 2021
14.03
14.32
14.02
14.29
153,828
+0.38(+2.71%)
Mar 25, 2021
13.58
13.96
13.41
13.92
276,131
+0.39(+2.92%)
Mar 24, 2021
13.31
13.93
13.31
13.52
246,022
+0.28(+2.12%)
Mar 23, 2021
13.43
13.59
13.14
13.24
146,449
-0.32(-2.33%)
Mar 22, 2021
13.94
13.94
13.39
13.56
225,625
-0.46(-3.25%)
Mar 19, 2021
13.51
14.07
13.51
14.01
846,343
+0.10(+0.69%)
Mar 18, 2021
14.10
14.28
13.77
13.92
357,073
+0.10(+0.73%)
Mar 17, 2021
13.97
14.18
13.62
13.82
204,396
-0.09(-0.66%)
Mar 16, 2021
13.81
14.00
13.51
13.91
265,543
-0.02(-0.13%)
Mar 15, 2021
14.22
14.25
13.62
13.93
236,377
-0.27(-1.91%)
Mar 12, 2021
13.95
14.31
13.17
14.20
274,246
+0.39(+2.79%)
Mar 11, 2021
13.86
13.87
13.66
13.81
184,328
-0.01(-0.06%)
Mar 10, 2021
13.70
13.93
13.39
13.82
287,127
+0.28(+2.07%)
Mar 09, 2021
13.44
13.72
13.10
13.54
250,972
+0.06(+0.46%)
Mar 08, 2021
13.14
13.58
13.14
13.48
224,570
+0.49(+3.78%)
Mar 05, 2021
12.86
13.00
12.66
12.99
258,851
+0.35(+2.78%)
Mar 04, 2021
12.46
12.80
12.26
12.64
206,878
+0.20(+1.62%)
Mar 03, 2021
12.21
12.80
12.21
12.44
203,975
+0.27(+2.23%)
Mar 02, 2021
12.14
12.32
12.08
12.16
166,076
-0.11(-0.93%)
Mar 01, 2021
12.33
12.33
11.99
12.28
117,502
+0.27(+2.26%)
Feb 26, 2021
12.08
12.57
11.88
12.01
188,152
-0.16(-1.30%)
Feb 25, 2021
12.30
12.44
12.15
12.16
163,715
-0.24(-1.91%)
Feb 24, 2021
12.27
12.52
12.26
12.40
181,042
+0.25(+2.02%)
Feb 23, 2021
12.50
12.58
11.93
12.15
198,984
+0.08(+0.69%)
Feb 22, 2021
11.81
12.10
11.69
12.07
119,709
+0.20(+1.66%)
Feb 19, 2021
11.68
11.91
11.64
11.87
112,435
+0.22(+1.88%)
Feb 18, 2021
11.88
11.88
11.63
11.65
87,357
-0.13(-1.12%)
Feb 17, 2021
11.91
12.28
11.77
11.79
77,572
-0.04(-0.37%)
Feb 16, 2021
11.99
11.99
11.81
11.83
158,152
-0.04(-0.37%)
Feb 12, 2021
11.75
11.89
11.70
11.87
153,144
+0.04(+0.37%)
Feb 11, 2021
11.82
11.94
11.62
11.83
148,592
-0.01(-0.07%)
Feb 10, 2021
12.01
12.12
11.81
11.84
107,200
-0.18(-1.53%)
Feb 09, 2021
11.87
12.10
11.85
12.02
132,036
+0.15(+1.26%)
Feb 08, 2021
11.59
11.89
11.54
11.87
107,998
+0.37(+3.25%)
Feb 05, 2021
11.63
11.68
11.42
11.50
136,915
-0.01(-0.08%)
Feb 04, 2021
11.23
11.53
11.23
11.51
149,081
+0.28(+2.48%)
Feb 03, 2021
11.11
11.24
11.04
11.23
123,399
+0.07(+0.58%)
Feb 02, 2021
11.03
11.24
10.90
11.16
101,249
+0.22(+2.03%)
Feb 01, 2021
10.95
11.06
10.73
10.94
181,524
+0.19(+1.78%)
Jan 29, 2021
10.93
11.05
10.73
10.75
369,590
-0.13(-1.20%)
Jan 28, 2021
10.96
11.12
10.72
10.88
237,702
+0.10(+0.89%)
Jan 27, 2021
10.96
11.02
10.71
10.79
218,377
-0.39(-3.50%)
Jan 26, 2021
11.48
11.48
11.15
11.18
128,236
-0.23(-1.98%)
Jan 25, 2021
11.27
11.44
11.06
11.40
139,839
+0.01(+0.08%)
Jan 22, 2021
11.19
11.43
10.99
11.40
118,636
+0.06(+0.54%)
Jan 21, 2021
11.57
11.57
11.29
11.33
155,857
-0.24(-2.10%)
Jan 20, 2021
11.58
11.61
11.43
11.58
119,371
-0.03(-0.22%)
Jan 19, 2021
11.56
11.62
11.47
11.60
135,115
+0.10(+0.91%)
Jan 15, 2021
11.47
11.59
11.44
11.50
101,507
-0.15(-1.27%)
Jan 14, 2021
11.52
11.79
11.50
11.65
124,124
+0.19(+1.67%)
Jan 13, 2021
11.59
11.59
11.33
11.46
140,482
-0.16(-1.35%)
Jan 12, 2021
11.51
11.66
11.40
11.61
140,883
+0.18(+1.60%)
Jan 11, 2021
11.44
11.44
11.21
11.43
123,954
+0.09(+0.77%)
Jan 08, 2021
11.68
11.68
11.17
11.34
164,619
-0.32(-2.76%)
Jan 07, 2021
11.73
11.74
11.61
11.67
146,970
+0.09(+0.75%)
Jan 06, 2021
11.04
11.71
10.92
11.58
360,057
+0.81(+7.51%)
Jan 05, 2021
10.44
10.91
10.44
10.77
203,270
+0.14(+1.31%)
Jan 04, 2021
10.76
10.84
10.42
10.63
216,986
-0.10(-0.89%)
Dec 31, 2020
10.73
10.73
10.73
131,305
+0.10(+0.90%)
Dec 30, 2020
10.52
10.71
10.52
10.63
131,305
+0.03(+0.33%)
Dec 29, 2020
10.77
10.77
10.48
10.60
158,392
-0.13(-1.22%)
Dec 28, 2020
10.72
10.88
10.62
10.73
211,638
+0.10(+0.98%)
Dec 24, 2020
10.89
10.89
10.50
10.62
54,490
-0.03(-0.25%)
Dec 23, 2020
10.51
10.68
10.48
10.65
101,722
+0.17(+1.66%)
Dec 22, 2020
10.56
10.67
10.39
10.47
178,222
-0.10(-0.91%)
Dec 21, 2020
10.93
10.93
10.42
10.57
246,563
-0.09(-0.82%)
Dec 18, 2020
11.20
11.21
10.60
10.66
1,441,804
+0.03(+0.25%)
Dec 17, 2020
10.66
10.67
10.44
10.63
233,247
-0.08(-0.73%)
Dec 16, 2020
10.65
10.80
10.57
10.71
229,295
+0.18(+1.74%)
Dec 15, 2020
10.47
10.62
10.37
10.53
249,642
+0.06(+0.58%)
Dec 14, 2020
10.37
10.54
10.32
10.46
253,820
+0.23(+2.21%)
Dec 11, 2020
10.14
10.31
10.14
10.24
149,100
-0.03(-0.34%)
Dec 10, 2020
10.13
10.28
10.12
10.27
78,002
+0.08(+0.77%)
Dec 09, 2020
10.33
10.43
10.19
10.20
196,303
-0.05(-0.51%)
Dec 08, 2020
10.14
10.26
10.11
10.25
175,831
+0.02(+0.17%)
Dec 07, 2020
10.13
10.26
10.02
10.23
132,693
+0.03(+0.34%)
Dec 04, 2020
10.04
10.21
9.838
10.20
176,805
+0.24(+2.45%)
Dec 03, 2020
10.00
10.03
9.882
9.951
132,958
-0.03(-0.35%)
Dec 02, 2020
9.821
10.06
9.821
9.986
111,733
+0.10(+0.97%)
Dec 01, 2020
9.821
10.04
9.773
9.891
167,972
+0.21(+2.16%)
Nov 30, 2020
10.03
10.03
9.630
9.682
439,435
-0.32(-3.22%)
Nov 27, 2020
10.20
10.20
9.934
10.00
70,239
-0.22(-2.13%)
Nov 25, 2020
10.29
10.30
10.11
10.22
107,830
-0.10(-0.93%)
Nov 24, 2020
10.01
10.39
9.908
10.32
163,074
+0.42(+4.22%)
Nov 23, 2020
9.951
9.978
9.690
9.899
174,629
+0.09(+0.89%)
Nov 20, 2020
9.690
9.821
9.664
9.812
144,617
+0.01(+0.09%)
Nov 19, 2020
9.795
9.847
9.621
9.804
118,043
-0.03(-0.35%)
Nov 18, 2020
10.05
10.12
9.830
9.838
193,473
-0.16(-1.57%)
Nov 17, 2020
9.847
10.02
9.725
9.995
264,379
-0.02(-0.17%)
Nov 16, 2020
10.20
10.20
9.838
10.01
151,364
+0.36(+3.69%)
Nov 13, 2020
9.456
9.734
9.438
9.656
180,944
+0.31(+3.35%)
Nov 12, 2020
9.456
9.464
9.203
9.343
167,705
-0.28(-2.89%)
Nov 11, 2020
9.969
9.969
9.508
9.621
136,155
-0.34(-3.41%)
Nov 10, 2020
9.786
10.07
9.734
9.960
224,793
+0.30(+3.06%)
Nov 09, 2020
9.664
9.899
9.134
9.664
345,082
+0.97(+11.21%)
Nov 06, 2020
8.879
8.931
8.664
8.690
162,132
-0.09(-0.98%)
Nov 05, 2020
8.509
8.785
8.509
8.776
184,522
+0.28(+3.34%)
Nov 04, 2020
8.682
8.750
8.432
8.492
208,138
-0.40(-4.45%)
Nov 03, 2020
8.991
9.095
8.871
8.888
235,288
+0.04(+0.49%)
Nov 02, 2020
8.854
8.905
8.716
8.845
187,306
+0.10(+1.18%)
Oct 30, 2020
8.621
8.922
8.518
8.742
254,414
+0.10(+1.20%)
Oct 29, 2020
8.552
8.682
8.398
8.639
211,800
+0.12(+1.41%)
Oct 28, 2020
8.716
8.836
8.509
8.518
240,597
-0.39(-4.35%)
Oct 27, 2020
9.026
9.155
8.845
8.905
107,438
-0.14(-1.52%)
Oct 26, 2020
9.086
9.120
8.867
9.043
181,690
-0.13(-1.41%)
Oct 23, 2020
9.404
9.508
9.146
9.172
283,470
-0.20(-2.11%)
Oct 22, 2020
9.172
9.387
9.064
9.370
151,980
+0.25(+2.78%)
Oct 21, 2020
9.008
9.172
8.897
9.116
99,571
+0.08(+0.90%)
Oct 20, 2020
8.905
9.138
8.862
9.034
168,938
+0.19(+2.14%)
Oct 19, 2020
8.897
9.008
8.828
8.845
94,794
-0.01(-0.10%)
Oct 16, 2020
8.802
8.914
8.699
8.854
126,684
-0.02(-0.19%)
Oct 15, 2020
8.630
8.879
8.604
8.871
125,087
+0.23(+2.69%)
Oct 14, 2020
8.690
8.811
8.630
8.639
87,804
-0.12(-1.38%)
Oct 13, 2020
9.008
9.008
8.716
8.759
110,445
-0.30(-3.32%)
Oct 12, 2020
8.836
9.069
8.819
9.060
130,658
+0.21(+2.33%)
Oct 09, 2020
8.905
8.991
8.802
8.854
123,197
-0.03(-0.39%)
Oct 08, 2020
8.897
8.957
8.793
8.888
146,135
+0.08(+0.88%)
Oct 07, 2020
8.776
8.914
8.690
8.811
194,367
+0.16(+1.89%)
Oct 06, 2020
8.742
8.957
8.604
8.647
243,274
+0.03(+0.40%)
Oct 05, 2020
8.587
8.630
8.449
8.613
229,387
+0.21(+2.46%)
Oct 02, 2020
8.028
8.432
8.028
8.406
163,294
+0.28(+3.39%)
Oct 01, 2020
8.294
8.363
8.002
8.131
258,780
+0.28(+3.62%)
Sep 30, 2020
7.856
7.985
7.718
7.847
340,298
+0.02(+0.22%)
Sep 29, 2020
7.873
7.899
7.658
7.830
122,014
-0.08(-0.98%)
Sep 28, 2020
7.804
7.985
7.795
7.907
164,310
+0.24(+3.14%)
Sep 25, 2020
7.572
7.718
7.503
7.666
144,001
+0.01(+0.11%)
Sep 24, 2020
7.589
7.843
7.520
7.658
209,942
+0.11(+1.48%)
Sep 23, 2020
7.726
7.942
7.546
7.546
226,426
-0.17(-2.18%)
Sep 22, 2020
8.010
8.071
7.653
7.714
315,532
-0.25(-3.08%)
Sep 21, 2020
8.312
8.380
7.899
7.959
409,853
-0.51(-6.00%)
Sep 18, 2020
8.578
8.587
8.415
8.466
1,344,012
-0.00(-0.05%)
Sep 17, 2020
8.441
8.552
8.389
8.471
279,686
-0.01(-0.10%)
Sep 16, 2020
8.458
8.564
8.372
8.479
259,941
+0.03(+0.41%)
Sep 15, 2020
8.776
8.819
8.432
8.445
165,427
-0.26(-3.01%)
Sep 14, 2020
8.484
8.776
8.458
8.707
316,362
+0.27(+3.16%)
Sep 11, 2020
8.466
8.492
8.329
8.441
292,419
+0.04(+0.51%)
Sep 10, 2020
8.415
8.458
8.277
8.398
279,509
+0.01(+0.10%)
Sep 09, 2020
8.544
8.604
8.372
8.389
292,010
-0.08(-0.96%)
Sep 08, 2020
8.441
8.621
8.363
8.471
340,169
+0.02(+0.25%)
Sep 04, 2020
8.595
8.673
8.359
8.449
199,440
+0.05(+0.61%)
Sep 03, 2020
8.466
8.716
8.355
8.398
197,321
-0.02(-0.20%)
Sep 02, 2020
8.312
8.570
8.312
8.415
229,697
+0.06(+0.72%)
Sep 01, 2020
8.260
8.449
8.260
8.355
258,344
+0.04(+0.52%)
Aug 31, 2020
8.346
8.423
8.260
8.312
313,088
-0.07(-0.82%)
Aug 28, 2020
8.492
8.540
8.191
8.380
372,381
-0.02(-0.20%)
Aug 27, 2020
8.251
8.475
8.251
8.398
225,017
+0.20(+2.41%)
Aug 26, 2020
8.329
8.355
8.182
8.200
177,688
-0.16(-1.95%)
Aug 25, 2020
8.552
8.595
8.225
8.363
411,968
-0.06(-0.72%)
Aug 24, 2020
8.363
8.449
8.251
8.423
312,727
+0.14(+1.66%)
Aug 21, 2020
8.286
8.389
8.234
8.286
2,010,905
+0.02(+0.21%)
Aug 20, 2020
8.174
8.320
8.096
8.269
428,774
+0.06(+0.73%)
Aug 19, 2020
8.320
8.527
8.148
8.208
289,032
-0.03(-0.31%)
Aug 18, 2020
8.466
8.471
8.217
8.234
233,625
-0.22(-2.65%)
Aug 17, 2020
8.432
8.544
8.269
8.458
343,971
+0.02(+0.20%)
Aug 14, 2020
8.346
8.604
8.251
8.441
317,523
+0.04(+0.51%)
Aug 13, 2020
8.699
8.897
8.380
8.398
211,858
-0.35(-4.03%)
Aug 12, 2020
8.888
8.888
8.595
8.750
544,697
+0.05(+0.59%)
Aug 11, 2020
8.845
9.000
8.639
8.699
450,761
+0.01(+0.10%)
Aug 10, 2020
8.682
8.914
8.613
8.690
211,256
+0.07(+0.80%)
Aug 07, 2020
8.165
8.630
8.131
8.621
299,508
+0.38(+4.59%)
Aug 06, 2020
8.346
8.423
8.157
8.243
208,654
-0.16(-1.94%)
Aug 05, 2020
8.174
8.449
8.045
8.406
426,475
+0.27(+3.33%)
Aug 04, 2020
8.148
8.174
7.976
8.135
327,773
+0.04(+0.48%)
Aug 03, 2020
8.250
8.275
8.054
8.096
304,412
-0.08(-0.94%)
Jul 31, 2020
8.088
8.216
7.909
8.173
474,798
+0.04(+0.52%)
Jul 30, 2020
8.207
8.335
8.122
8.130
292,398
-0.27(-3.24%)
Jul 29, 2020
8.428
8.528
8.292
8.403
248,461
+0.04(+0.51%)
Jul 28, 2020
8.250
8.539
8.250
8.360
285,563
+0.12(+1.44%)
Jul 27, 2020
8.615
8.751
8.130
8.241
326,737
-0.31(-3.68%)
Jul 24, 2020
8.947
9.049
8.462
8.556
465,156
-0.32(-3.64%)
Jul 23, 2020
8.615
9.006
8.530
8.879
464,158
+0.38(+4.50%)
Jul 22, 2020
8.641
8.734
8.377
8.496
274,036
-0.27(-3.10%)
Jul 21, 2020
8.224
8.836
8.190
8.768
614,094
+0.69(+8.53%)
Jul 20, 2020
8.794
8.794
8.028
8.079
1,558,859
-0.66(-7.59%)
Jul 17, 2020
9.032
9.032
8.722
8.743
183,075
-0.31(-3.38%)
Jul 16, 2020
9.049
9.185
8.921
9.049
158,965
-0.07(-0.75%)
Jul 15, 2020
8.964
9.194
8.887
9.117
205,199
+0.40(+4.59%)
Jul 14, 2020
8.734
8.879
8.598
8.717
164,254
-0.05(-0.58%)
Jul 13, 2020
8.904
8.904
8.556
8.768
184,155
-0.03(-0.34%)
Jul 10, 2020
8.360
8.811
8.360
8.798
253,272
+0.45(+5.35%)
Jul 09, 2020
8.649
8.649
8.301
8.352
156,753
-0.31(-3.58%)
Jul 08, 2020
8.666
8.777
8.454
8.662
190,066
-0.03(-0.34%)
Jul 07, 2020
8.930
8.930
8.615
8.692
190,879
-0.34(-3.77%)
Jul 06, 2020
9.168
9.228
8.913
9.032
173,330
+0.08(+0.85%)
Jul 02, 2020
9.355
9.474
8.904
8.955
201,653
-0.17(-1.86%)
Jul 01, 2020
9.763
9.929
9.057
9.126
274,872
-0.67(-6.86%)
Jun 30, 2020
9.576
9.899
9.576
9.797
205,244
+0.19(+1.95%)
Jun 29, 2020
9.347
9.670
9.245
9.610
243,106
+0.39(+4.24%)
Jun 26, 2020
9.151
9.313
8.862
9.219
1,347,848
-0.10(-1.09%)
Jun 25, 2020
8.853
9.330
8.853
9.321
265,782
+0.41(+4.58%)
Jun 24, 2020
9.015
9.126
8.845
8.913
230,091
-0.26(-2.87%)
Jun 23, 2020
9.347
9.517
9.160
9.177
215,848
-0.08(-0.83%)
Jun 22, 2020
9.066
9.355
8.862
9.253
209,716
+0.20(+2.21%)
Jun 19, 2020
9.534
9.534
8.947
9.053
435,407
-0.34(-3.67%)
Jun 18, 2020
9.100
9.508
8.998
9.398
221,287
+0.20(+2.13%)
Jun 17, 2020
9.423
9.585
9.185
9.202
217,759
-0.22(-2.35%)
Jun 16, 2020
9.576
9.695
9.253
9.423
125,619
+0.23(+2.50%)
Jun 15, 2020
8.802
9.304
8.768
9.194
119,172
+0.03(+0.37%)
Jun 12, 2020
9.364
9.398
8.896
9.160
173,199
+0.23(+2.57%)
Jun 11, 2020
9.381
9.457
8.896
8.930
243,018
-0.88(-8.93%)
Jun 10, 2020
10.38
10.38
9.806
9.806
149,134
-0.57(-5.49%)
Jun 09, 2020
10.25
10.55
10.04
10.38
126,496
-0.14(-1.29%)
Jun 08, 2020
10.63
10.63
10.25
10.51
153,299
+0.20(+1.90%)
Jun 05, 2020
10.21
10.44
9.993
10.32
232,930
+0.64(+6.59%)
Jun 04, 2020
9.517
9.772
9.406
9.678
158,464
+0.05(+0.53%)
Jun 03, 2020
9.389
9.789
9.287
9.627
209,794
+0.45(+4.91%)
Jun 02, 2020
9.474
9.483
9.083
9.177
173,554
-0.08(-0.83%)
Jun 01, 2020
9.211
9.593
9.143
9.253
315,318
-0.04(-0.46%)
May 29, 2020
9.491
9.610
9.253
9.296
282,433
-0.47(-4.79%)
May 28, 2020
10.32
10.59
9.738
9.763
199,923
-0.65(-6.21%)
May 27, 2020
9.891
10.47
9.729
10.41
244,215
+0.88(+9.19%)
May 26, 2020
9.296
9.687
9.287
9.534
253,366
+0.44(+4.86%)
May 22, 2020
9.126
9.279
8.964
9.091
146,272
+0.01(+0.14%)
May 21, 2020
9.211
9.262
8.981
9.079
159,412
-0.14(-1.52%)
May 20, 2020
8.904
9.296
8.904
9.219
215,974
+0.50(+5.76%)
May 19, 2020
9.134
9.194
8.717
8.717
227,184
-0.48(-5.18%)
May 18, 2020
8.819
9.253
8.692
9.194
269,041
+0.77(+9.19%)
May 15, 2020
8.369
8.505
8.267
8.420
526,299
+0.05(+0.61%)
May 14, 2020
8.164
8.454
7.977
8.369
349,075
-0.03(-0.40%)
May 13, 2020
8.556
8.879
8.267
8.403
271,978
-0.24(-2.76%)
May 12, 2020
9.117
9.117
8.607
8.641
223,165
-0.44(-4.87%)
May 11, 2020
9.369
9.538
9.024
9.083
224,611
-0.49(-5.10%)
May 08, 2020
9.319
9.596
9.285
9.571
166,073
+0.46(+5.08%)
May 07, 2020
9.091
9.226
8.990
9.108
173,378
+0.16(+1.79%)
May 06, 2020
9.117
9.235
8.898
8.948
166,859
-0.14(-1.57%)
May 05, 2020
9.529
9.647
9.083
9.091
185,662
-0.24(-2.53%)
May 04, 2020
9.470
9.479
9.243
9.327
166,417
-0.32(-3.32%)
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
.