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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 (%)
Oct 31, 2018
3.100
3.150
2.960
2.990
1,597,325
-0.13(-4.17%)
Oct 30, 2018
3.200
3.270
3.080
3.120
758,118
-0.07(-2.19%)
Oct 29, 2018
3.230
3.275
3.130
3.190
1,167,232
+0.01(+0.31%)
Oct 26, 2018
3.180
3.245
3.070
3.180
1,009,000
-0.05(-1.55%)
Oct 25, 2018
3.210
3.270
3.160
3.230
826,556
+0.03(+0.94%)
Oct 24, 2018
3.330
3.410
3.190
3.200
1,395,936
-0.15(-4.48%)
Oct 23, 2018
3.310
3.400
3.260
3.350
917,190
-0.05(-1.47%)
Oct 22, 2018
3.370
3.410
3.230
3.400
1,313,161
+0.06(+1.80%)
Oct 19, 2018
3.430
3.500
3.330
3.340
854,500
-0.09(-2.62%)
Oct 18, 2018
3.560
3.570
3.360
3.430
1,873,371
-0.13(-3.65%)
Oct 17, 2018
3.510
3.600
3.430
3.560
1,354,443
+0.03(+0.85%)
Oct 16, 2018
3.340
3.550
3.330
3.530
1,057,313
+0.20(+6.01%)
Oct 15, 2018
3.330
3.360
3.240
3.330
768,185
-0.03(-0.89%)
Oct 12, 2018
3.510
3.550
3.300
3.360
1,414,900
-0.04(-1.18%)
Oct 11, 2018
3.360
3.580
3.360
3.400
1,628,557
+0.03(+0.89%)
Oct 10, 2018
3.620
3.670
3.320
3.370
3,534,121
-0.27(-7.42%)
Oct 09, 2018
3.700
3.830
3.610
3.640
1,828,662
-0.10(-2.67%)
Oct 08, 2018
3.810
3.840
3.690
3.740
1,031,306
-0.06(-1.58%)
Oct 05, 2018
3.740
3.860
3.670
3.800
1,598,000
+0.02(+0.53%)
Oct 04, 2018
3.780
3.820
3.700
3.780
1,341,595
+0.00(+0.00%)
Oct 03, 2018
3.750
3.870
3.650
3.780
3,685,093
+0.01(+0.27%)
Oct 02, 2018
3.260
3.930
3.230
3.770
11,307,475
+0.51(+15.64%)
Oct 01, 2018
3.610
3.640
3.210
3.260
6,452,542
-0.10(-2.98%)
Sep 28, 2018
3.350
3.460
3.325
3.360
1,708,700
+0.00(+0.00%)
Sep 27, 2018
3.370
3.430
3.270
3.360
1,340,955
+0.01(+0.30%)
Sep 26, 2018
3.450
3.470
3.220
3.350
2,090,966
-0.07(-2.05%)
Sep 25, 2018
3.370
3.560
3.340
3.420
2,759,116
+0.12(+3.64%)
Sep 24, 2018
3.240
3.320
3.200
3.300
989,549
+0.04(+1.23%)
Sep 21, 2018
3.370
3.405
3.240
3.260
2,542,200
-0.11(-3.26%)
Sep 20, 2018
3.350
3.400
3.300
3.370
712,716
+0.07(+2.12%)
Sep 19, 2018
3.380
3.440
3.260
3.300
935,475
-0.06(-1.79%)
Sep 18, 2018
3.220
3.390
3.180
3.360
1,163,092
+0.21(+6.67%)
Sep 17, 2018
3.220
3.250
3.140
3.150
1,014,206
-0.06(-1.87%)
Sep 14, 2018
3.160
3.250
3.120
3.210
711,400
+0.04(+1.26%)
Sep 13, 2018
3.300
3.320
3.100
3.170
872,135
-0.11(-3.35%)
Sep 12, 2018
3.250
3.310
3.080
3.280
2,251,878
+0.00(+0.00%)
Sep 11, 2018
3.370
3.410
3.260
3.280
1,088,950
-0.10(-2.96%)
Sep 10, 2018
3.410
3.440
3.330
3.380
738,895
-0.01(-0.29%)
Sep 07, 2018
3.350
3.460
3.300
3.390
831,800
+0.00(+0.00%)
Sep 06, 2018
3.500
3.520
3.370
3.390
1,068,524
-0.10(-2.87%)
Sep 05, 2018
3.500
3.530
3.460
3.490
1,196,100
-0.01(-0.29%)
Sep 04, 2018
3.540
3.570
3.450
3.500
997,305
-0.04(-1.13%)
Aug 31, 2018
3.540
3.540
3.540
0
+0.00(+0.00%)
Aug 30, 2018
3.470
3.550
3.460
3.540
1,260,768
+0.05(+1.43%)
Aug 29, 2018
3.600
3.620
3.450
3.490
1,919,014
-0.10(-2.79%)
Aug 28, 2018
3.600
3.660
3.580
3.590
892,800
-0.01(-0.28%)
Aug 27, 2018
3.670
3.750
3.560
3.600
1,367,141
-0.04(-1.10%)
Aug 24, 2018
3.590
3.660
3.570
3.640
1,082,000
+0.03(+0.83%)
Aug 23, 2018
3.670
3.670
3.560
3.610
901,796
-0.06(-1.63%)
Aug 22, 2018
3.670
3.700
3.550
3.670
1,646,550
+0.02(+0.55%)
Aug 21, 2018
3.530
3.770
3.490
3.650
2,972,506
+0.18(+5.19%)
Aug 20, 2018
3.450
3.480
3.370
3.470
1,895,340
+0.08(+2.36%)
Aug 17, 2018
3.480
3.500
3.270
3.390
3,114,000
+0.09(+2.73%)
Aug 16, 2018
3.210
3.540
3.150
3.300
4,348,459
+0.13(+4.10%)
Aug 15, 2018
3.260
3.280
3.150
3.170
1,029,544
-0.08(-2.46%)
Aug 14, 2018
3.260
3.320
3.150
3.250
1,912,301
+0.05(+1.56%)
Aug 13, 2018
2.920
3.240
2.920
3.200
5,247,249
+0.31(+10.54%)
Aug 10, 2018
2.940
3.010
2.870
2.895
920,100
-0.06(-2.20%)
Aug 09, 2018
2.990
3.080
2.950
2.960
1,468,103
+0.00(+0.00%)
Aug 08, 2018
2.880
3.100
2.860
2.960
3,708,171
+0.07(+2.42%)
Aug 07, 2018
2.760
2.910
2.760
2.890
1,193,297
+0.00(+0.00%)
Aug 06, 2018
2.650
2.920
2.630
2.890
3,203,378
+0.29(+11.15%)
Aug 03, 2018
2.660
2.690
2.570
2.600
492,100
-0.05(-1.89%)
Aug 02, 2018
2.630
2.670
2.610
2.650
385,676
+0.01(+0.38%)
Aug 01, 2018
2.670
2.710
2.620
2.640
386,689
-0.03(-1.12%)
Jul 31, 2018
2.540
2.690
2.540
2.670
648,000
+0.11(+4.30%)
Jul 30, 2018
2.630
2.679
2.540
2.560
582,497
-0.08(-3.03%)
Jul 27, 2018
2.770
2.770
2.630
2.640
632,400
-0.12(-4.35%)
Jul 26, 2018
2.760
2.780
2.710
2.760
183,546
+0.01(+0.36%)
Jul 25, 2018
2.720
2.780
2.720
2.750
266,623
+0.04(+1.48%)
Jul 24, 2018
2.800
2.805
2.700
2.710
527,953
-0.09(-3.21%)
Jul 23, 2018
2.770
2.850
2.730
2.800
262,510
+0.02(+0.72%)
Jul 20, 2018
2.770
2.820
2.765
2.780
492,835
+0.02(+0.72%)
Jul 19, 2018
2.740
2.830
2.740
2.760
617,316
+0.04(+1.47%)
Jul 18, 2018
2.690
2.725
2.650
2.720
416,599
+0.03(+1.12%)
Jul 17, 2018
2.690
2.710
2.660
2.690
375,701
-0.01(-0.37%)
Jul 16, 2018
2.690
2.700
2.630
2.700
478,179
+0.01(+0.37%)
Jul 13, 2018
2.730
2.760
2.655
2.690
433,849
-0.02(-0.74%)
Jul 12, 2018
2.700
2.730
2.650
2.710
299,512
+0.03(+1.12%)
Jul 11, 2018
2.610
2.700
2.610
2.680
407,242
+0.04(+1.52%)
Jul 10, 2018
2.690
2.695
2.620
2.640
505,716
-0.03(-1.12%)
Jul 09, 2018
2.730
2.730
2.660
2.670
445,491
-0.03(-1.11%)
Jul 06, 2018
2.740
2.800
2.690
2.700
759,274
-0.04(-1.46%)
Jul 05, 2018
2.700
2.750
2.640
2.740
438,202
+0.05(+1.86%)
Jul 03, 2018
2.690
2.690
2.690
0
+0.08(+3.07%)
Jul 02, 2018
2.540
2.610
2.540
2.610
549,017
+0.03(+1.16%)
Jun 29, 2018
2.620
2.620
2.540
2.580
528,912
-0.04(-1.53%)
Jun 28, 2018
2.520
2.620
2.500
2.620
678,976
+0.09(+3.56%)
Jun 27, 2018
2.630
2.690
2.455
2.530
1,470,285
-0.10(-3.80%)
Jun 26, 2018
2.660
2.670
2.610
2.630
885,267
-0.01(-0.38%)
Jun 25, 2018
2.700
2.710
2.610
2.640
887,561
-0.05(-1.86%)
Jun 22, 2018
2.710
2.730
2.610
2.690
1,435,526
+0.00(+0.00%)
Jun 21, 2018
2.830
2.850
2.680
2.690
1,096,976
-0.13(-4.61%)
Jun 20, 2018
2.900
2.930
2.780
2.820
895,943
-0.05(-1.74%)
Jun 19, 2018
2.830
2.880
2.797
2.870
555,496
+0.02(+0.70%)
Jun 18, 2018
2.890
2.895
2.775
2.850
1,001,644
-0.04(-1.38%)
Jun 15, 2018
2.920
2.910
2.890
1,010,264
-0.02(-0.69%)
Jun 14, 2018
2.930
2.950
2.890
2.910
1,294,407
+0.00(+0.00%)
Jun 13, 2018
2.860
2.980
2.860
2.910
1,088,814
+0.06(+2.11%)
Jun 12, 2018
2.770
2.880
2.760
2.850
1,546,357
+0.07(+2.52%)
Jun 11, 2018
2.690
2.790
2.670
2.780
891,412
+0.08(+2.96%)
Jun 08, 2018
2.690
2.760
2.690
2.700
536,094
+0.00(+0.00%)
Jun 07, 2018
2.770
2.805
2.685
2.700
632,557
-0.07(-2.53%)
Jun 06, 2018
2.680
2.855
2.670
2.770
1,547,097
+0.08(+2.97%)
Jun 05, 2018
2.550
2.700
2.550
2.690
717,026
+0.11(+4.26%)
Jun 04, 2018
2.650
2.680
2.550
2.580
714,875
-0.11(-4.09%)
Jun 01, 2018
2.650
2.700
2.610
2.690
779,975
+0.08(+3.07%)
May 31, 2018
2.590
2.745
2.580
2.610
1,188,010
+0.03(+1.16%)
May 30, 2018
2.500
2.600
2.500
2.580
1,013,579
+0.11(+4.45%)
May 29, 2018
2.420
2.480
2.400
2.470
567,929
+0.04(+1.65%)
May 25, 2018
2.430
2.430
2.430
0
-0.07(-2.80%)
May 24, 2018
2.550
2.550
2.480
2.500
543,038
-0.03(-1.19%)
May 23, 2018
2.500
2.580
2.490
2.530
796,307
+0.03(+1.20%)
May 22, 2018
2.530
2.530
2.490
2.500
554,438
-0.03(-1.19%)
May 21, 2018
2.520
2.575
2.500
2.530
549,811
+0.01(+0.40%)
May 18, 2018
2.600
2.600
2.520
2.520
593,850
-0.07(-2.70%)
May 17, 2018
2.550
2.630
2.511
2.590
724,275
+0.02(+0.78%)
May 16, 2018
2.490
2.580
2.450
2.570
1,259,463
+0.08(+3.21%)
May 15, 2018
2.490
2.550
2.450
2.490
718,203
-0.01(-0.40%)
May 14, 2018
2.500
2.530
2.490
2.500
532,070
-0.02(-0.79%)
May 11, 2018
2.470
2.545
2.440
2.520
874,362
+0.03(+1.20%)
May 10, 2018
2.360
2.580
2.350
2.490
892,072
+0.01(+0.40%)
May 09, 2018
2.450
2.530
2.450
2.480
1,529,706
+0.04(+1.64%)
May 08, 2018
2.250
2.450
2.160
2.440
968,285
+0.08(+3.39%)
May 07, 2018
2.310
2.380
2.290
2.360
514,436
+0.06(+2.61%)
May 04, 2018
2.300
2.320
2.280
2.300
602,085
-0.02(-0.86%)
May 03, 2018
2.340
2.343
2.270
2.320
560,138
-0.02(-0.85%)
May 02, 2018
2.310
2.380
2.300
2.340
590,248
+0.01(+0.43%)
May 01, 2018
2.330
2.350
2.300
2.330
427,872
-0.01(-0.43%)
Apr 30, 2018
2.380
2.415
2.320
2.340
533,634
-0.04(-1.68%)
Apr 27, 2018
2.360
2.390
2.300
2.380
463,125
+0.04(+1.71%)
Apr 26, 2018
2.280
2.380
2.260
2.340
331,503
+0.06(+2.63%)
Apr 25, 2018
2.270
2.320
2.245
2.280
475,489
+0.01(+0.44%)
Apr 24, 2018
2.300
2.325
2.240
2.270
717,738
-0.03(-1.30%)
Apr 23, 2018
2.320
2.340
2.280
2.300
315,536
+0.00(+0.00%)
Apr 20, 2018
2.320
2.370
2.300
2.300
512,351
-0.04(-1.71%)
Apr 19, 2018
2.450
2.450
2.330
2.340
703,870
-0.11(-4.49%)
Apr 18, 2018
2.430
2.519
2.405
2.450
654,711
+0.04(+1.66%)
Apr 17, 2018
2.390
2.415
2.330
2.410
475,638
+0.06(+2.55%)
Apr 16, 2018
2.340
2.390
2.310
2.350
640,911
+0.02(+0.86%)
Apr 13, 2018
2.370
2.380
2.280
2.330
773,085
-0.03(-1.27%)
Apr 12, 2018
2.280
2.380
2.260
2.360
949,148
+0.11(+4.89%)
Apr 11, 2018
2.200
2.270
2.200
2.250
828,428
+0.05(+2.27%)
Apr 10, 2018
2.140
2.220
2.110
2.200
882,628
+0.11(+5.26%)
Apr 09, 2018
2.150
2.217
2.080
2.090
979,122
-0.02(-0.95%)
Apr 06, 2018
2.100
2.250
2.100
2.110
1,454,763
-0.03(-1.40%)
Apr 05, 2018
2.160
2.190
2.010
2.140
1,710,049
+0.05(+2.39%)
Apr 04, 2018
2.000
2.100
2.000
2.090
1,216,063
+0.04(+1.95%)
Apr 03, 2018
2.080
2.090
1.990
2.050
1,455,905
-0.03(-1.44%)
Apr 02, 2018
2.190
2.200
2.020
2.080
1,510,626
-0.12(-5.45%)
Mar 29, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 28, 2018
2.120
2.210
2.000
2.200
2,509,805
+0.07(+3.29%)
Mar 27, 2018
2.470
2.470
2.120
2.130
3,094,756
-0.08(-3.62%)
Mar 26, 2018
2.240
2.250
2.140
2.210
789,802
+0.01(+0.45%)
Mar 23, 2018
2.220
2.280
2.200
2.200
852,433
-0.04(-1.79%)
Mar 22, 2018
2.230
2.320
2.215
2.240
1,100,789
-0.02(-0.88%)
Mar 21, 2018
2.240
2.290
2.220
2.260
872,151
+0.01(+0.44%)
Mar 20, 2018
2.320
2.420
2.210
2.250
1,211,988
-0.07(-3.02%)
Mar 19, 2018
2.410
2.460
2.280
2.320
1,486,587
-0.11(-4.53%)
Mar 16, 2018
2.450
2.460
2.340
2.430
1,558,181
-0.05(-2.02%)
Mar 15, 2018
2.610
2.660
2.470
2.480
2,055,657
-0.12(-4.62%)
Mar 14, 2018
2.670
2.703
2.510
2.600
2,098,081
-0.05(-2.07%)
Mar 13, 2018
2.650
2.780
2.600
2.655
1,152,903
-0.12(-4.50%)
Mar 12, 2018
2.790
2.810
2.500
2.780
1,729,269
-0.01(-0.36%)
Mar 09, 2018
2.790
2.950
2.755
2.790
2,956,905
+0.04(+1.45%)
Mar 08, 2018
2.500
2.775
2.480
2.750
2,125,710
+0.27(+10.89%)
Mar 07, 2018
2.400
2.490
2.380
2.480
2,084,446
+0.07(+2.90%)
Mar 06, 2018
2.320
2.430
2.280
2.410
1,381,483
+0.12(+5.24%)
Mar 05, 2018
2.180
2.300
2.170
2.290
1,268,782
+0.10(+4.57%)
Mar 02, 2018
2.150
2.190
2.140
2.190
784,934
+0.02(+0.92%)
Mar 01, 2018
2.220
2.220
2.120
2.170
966,737
-0.03(-1.36%)
Feb 28, 2018
2.270
2.290
2.195
2.200
1,182,517
-0.05(-2.22%)
Feb 27, 2018
2.300
2.335
2.240
2.250
956,389
-0.05(-2.17%)
Feb 26, 2018
2.350
2.350
2.230
2.300
963,236
-0.05(-2.13%)
Feb 23, 2018
2.210
2.360
2.180
2.350
1,085,600
+0.15(+6.82%)
Feb 22, 2018
2.250
2.260
2.160
2.200
821,076
-0.03(-1.35%)
Feb 21, 2018
2.190
2.270
2.180
2.230
1,145,266
+0.02(+0.90%)
Feb 20, 2018
2.370
2.390
2.210
2.210
1,848,144
-0.18(-7.53%)
Feb 16, 2018
2.390
2.390
2.390
0
+0.04(+1.70%)
Feb 15, 2018
2.240
2.370
2.110
2.350
7,027,358
+0.37(+18.69%)
Feb 14, 2018
1.990
2.020
1.960
1.980
1,141,482
-0.03(-1.49%)
Feb 13, 2018
1.990
2.050
1.971
2.010
1,428,755
+0.01(+0.50%)
Feb 12, 2018
2.060
2.070
1.970
2.000
1,764,798
-0.06(-2.91%)
Feb 09, 2018
1.990
2.090
1.900
2.060
1,565,949
+0.10(+5.10%)
Feb 08, 2018
2.040
1.930
1.960
1,475,137
-0.08(-3.92%)
Feb 07, 2018
2.040
2.060
1.994
2.040
1,468,709
-0.02(-0.97%)
Feb 06, 2018
1.880
2.090
1.850
2.060
1,529,594
+0.10(+5.10%)
Feb 05, 2018
1.980
1.990
1.941
1.960
989,666
-0.04(-2.00%)
Feb 02, 2018
2.070
2.079
1.920
2.000
1,217,779
-0.09(-4.31%)
Feb 01, 2018
2.080
2.110
2.020
2.090
562,148
+0.00(+0.00%)
Jan 31, 2018
2.240
2.260
2.060
2.090
1,356,919
-0.17(-7.52%)
Jan 30, 2018
2.280
2.300
2.240
2.260
582,074
-0.07(-3.00%)
Jan 29, 2018
2.260
2.340
2.230
2.330
939,067
+0.07(+3.10%)
Jan 26, 2018
2.300
2.310
2.220
2.260
812,272
-0.04(-1.74%)
Jan 25, 2018
2.240
2.300
2.210
2.300
459,965
+0.06(+2.68%)
Jan 24, 2018
2.260
2.260
2.190
2.240
777,445
+0.00(+0.00%)
Jan 23, 2018
2.250
2.270
2.210
2.240
465,565
-0.01(-0.44%)
Jan 22, 2018
2.230
2.260
2.200
2.250
684,557
+0.00(+0.00%)
Jan 19, 2018
2.170
2.250
2.150
2.250
717,477
+0.05(+2.27%)
Jan 18, 2018
2.200
2.230
2.141
2.200
682,607
-0.03(-1.35%)
Jan 17, 2018
2.250
2.270
2.210
2.230
977,974
+0.01(+0.45%)
Jan 16, 2018
2.290
2.370
2.200
2.220
1,258,141
-0.06(-2.63%)
Jan 12, 2018
2.280
2.280
2.280
0
-0.01(-0.44%)
Jan 11, 2018
2.190
2.300
2.160
2.290
1,084,703
+0.11(+5.05%)
Jan 10, 2018
2.160
2.190
2.120
2.180
811,670
+0.00(+0.00%)
Jan 09, 2018
2.140
2.230
2.130
2.180
1,164,309
+0.04(+1.87%)
Jan 08, 2018
2.190
2.240
2.120
2.140
721,442
-0.08(-3.60%)
Jan 05, 2018
2.200
2.240
2.160
2.220
930,051
+0.02(+0.91%)
Jan 04, 2018
2.250
2.270
2.150
2.200
1,085,728
-0.02(-0.90%)
Jan 03, 2018
2.070
2.240
2.060
2.220
1,917,015
+0.15(+7.25%)
Jan 02, 2018
2.000
2.080
1.990
2.070
1,126,188
+0.08(+4.02%)
Dec 29, 2017
1.990
1.990
1.990
0
-0.03(-1.49%)
Dec 28, 2017
2.020
2.030
1.970
2.020
1,059,712
-0.01(-0.49%)
Dec 27, 2017
2.020
2.060
1.980
2.030
765,220
+0.02(+1.00%)
Dec 26, 2017
2.040
2.050
2.000
2.010
497,317
-0.04(-1.95%)
Dec 22, 2017
2.010
2.080
1.990
2.050
1,000,901
+0.03(+1.49%)
Dec 21, 2017
2.010
2.070
1.970
2.020
1,078,953
+0.01(+0.50%)
Dec 20, 2017
2.020
2.070
1.990
2.010
741,468
+0.02(+1.01%)
Dec 19, 2017
2.030
2.090
1.980
1.990
1,256,332
-0.03(-1.49%)
Dec 18, 2017
2.010
2.075
2.010
2.020
1,064,329
+0.01(+0.50%)
Dec 15, 2017
1.920
2.060
1.920
2.010
2,166,648
+0.08(+4.15%)
Dec 14, 2017
1.980
2.090
1.900
1.930
1,401,948
-0.03(-1.53%)
Dec 13, 2017
1.850
1.980
1.841
1.960
1,675,239
+0.10(+5.38%)
Dec 12, 2017
1.770
1.895
1.770
1.860
947,946
+0.09(+5.08%)
Dec 11, 2017
1.750
1.830
1.750
1.770
1,468,391
+0.00(+0.00%)
Dec 08, 2017
1.750
1.830
1.750
1.770
772,219
+0.02(+1.14%)
Dec 07, 2017
1.730
1.770
1.710
1.750
823,429
+0.02(+1.16%)
Dec 06, 2017
1.730
1.810
1.770
1.730
941,468
-0.04(-2.26%)
Dec 05, 2017
1.820
1.860
1.750
1.770
877,610
-0.05(-2.75%)
Dec 04, 2017
1.960
1.960
1.800
1.820
1,188,361
-0.12(-6.19%)
Dec 01, 2017
1.860
1.950
1.840
1.940
1,331,009
+0.09(+4.86%)
Nov 30, 2017
1.850
1.880
1.810
1.850
638,214
+0.01(+0.54%)
Nov 29, 2017
1.860
1.890
1.830
1.840
687,791
-0.03(-1.60%)
Nov 28, 2017
1.770
1.860
1.760
1.870
1,082,073
+0.11(+6.25%)
Nov 27, 2017
1.830
1.879
1.740
1.760
800,458
-0.08(-4.35%)
Nov 24, 2017
1.800
1.850
1.800
1.840
306,197
+0.03(+1.66%)
Nov 22, 2017
1.830
1.850
1.770
1.810
590,585
-0.04(-2.16%)
Nov 21, 2017
1.820
1.860
1.800
1.850
456,519
+0.03(+1.65%)
Nov 20, 2017
1.840
1.890
1.800
1.820
878,422
-0.02(-1.09%)
Nov 17, 2017
1.880
1.900
1.830
1.840
684,777
-0.05(-2.65%)
Nov 16, 2017
1.780
1.920
1.780
1.890
866,696
+0.13(+7.39%)
Nov 15, 2017
1.750
1.780
1.711
1.760
479,149
+0.01(+0.57%)
Nov 14, 2017
1.700
1.755
1.700
1.750
1,074,152
+0.03(+1.74%)
Nov 13, 2017
1.750
1.800
1.710
1.720
1,232,770
-0.12(-6.52%)
Nov 10, 2017
1.780
1.880
1.750
1.840
1,034,181
+0.05(+2.79%)
Nov 09, 2017
1.600
1.800
1.600
1.790
1,314,496
+0.16(+9.82%)
Nov 08, 2017
1.760
1.820
1.580
1.630
3,155,647
-0.16(-8.94%)
Nov 07, 2017
1.940
1.940
1.760
1.790
1,401,962
-0.10(-5.29%)
Nov 06, 2017
1.880
1.920
1.820
1.890
987,765
+0.01(+0.53%)
Nov 03, 2017
1.860
1.940
1.820
1.880
1,119,079
+0.01(+0.53%)
Nov 02, 2017
1.770
1.890
1.750
1.870
893,007
+0.08(+4.47%)
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
.