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 (%)
Nov 30, 2021
3.210
3.260
3.150
3.230
861,942
-0.01(-0.31%)
Nov 29, 2021
3.340
3.350
3.200
3.240
642,605
-0.06(-1.82%)
Nov 26, 2021
3.370
3.420
3.270
3.300
508,772
-0.12(-3.51%)
Nov 24, 2021
3.390
3.440
3.370
3.420
312,794
+0.01(+0.29%)
Nov 23, 2021
3.420
3.470
3.380
3.410
583,132
-0.01(-0.29%)
Nov 22, 2021
3.540
3.580
3.400
3.420
828,484
-0.11(-3.12%)
Nov 19, 2021
3.390
3.560
3.390
3.530
788,464
+0.13(+3.82%)
Nov 18, 2021
3.460
3.410
3.370
3.400
895,272
-0.06(-1.73%)
Nov 17, 2021
3.510
3.560
3.430
3.460
584,242
-0.08(-2.26%)
Nov 16, 2021
3.590
3.600
3.490
3.540
839,810
-0.06(-1.67%)
Nov 15, 2021
3.630
3.640
3.530
3.600
620,259
-0.02(-0.55%)
Nov 12, 2021
3.800
3.800
3.610
3.620
592,511
-0.14(-3.72%)
Nov 11, 2021
3.780
3.790
3.745
3.760
321,032
-0.02(-0.53%)
Nov 10, 2021
3.830
3.780
429,873
-0.10(-2.58%)
Nov 09, 2021
3.800
3.910
3.770
3.880
1,343,678
+0.04(+1.04%)
Nov 08, 2021
3.830
3.865
3.800
3.840
470,964
+0.04(+1.05%)
Nov 05, 2021
3.660
3.810
3.630
3.800
1,299,437
+0.14(+3.83%)
Nov 04, 2021
3.850
3.920
3.600
3.660
1,222,000
-0.26(-6.63%)
Nov 03, 2021
3.740
3.940
3.720
3.920
948,292
+0.21(+5.66%)
Nov 02, 2021
3.840
3.850
3.690
3.710
799,750
-0.08(-2.11%)
Nov 01, 2021
3.750
3.800
3.745
3.790
433,174
+0.05(+1.34%)
Oct 29, 2021
3.560
3.750
3.540
3.740
963,921
+0.20(+5.65%)
Oct 28, 2021
3.500
3.600
3.500
3.540
341,684
+0.06(+1.72%)
Oct 27, 2021
3.550
3.575
3.470
3.480
465,526
-0.09(-2.52%)
Oct 26, 2021
3.680
3.570
624,791
-0.11(-2.99%)
Oct 25, 2021
3.720
3.745
3.650
3.680
442,058
-0.05(-1.34%)
Oct 22, 2021
3.760
3.760
3.690
3.730
357,940
-0.02(-0.53%)
Oct 21, 2021
3.660
3.800
3.660
3.750
747,877
+0.09(+2.46%)
Oct 20, 2021
3.600
3.680
3.600
3.660
408,437
+0.06(+1.67%)
Oct 19, 2021
3.540
3.610
3.530
3.600
350,434
+0.06(+1.69%)
Oct 18, 2021
3.410
3.550
3.400
3.540
544,174
+0.09(+2.61%)
Oct 15, 2021
3.490
3.490
3.440
3.450
596,878
+0.00(+0.00%)
Oct 14, 2021
3.440
3.494
3.420
3.450
320,934
+0.02(+0.58%)
Oct 13, 2021
3.400
3.470
3.400
3.430
301,879
+0.03(+0.88%)
Oct 12, 2021
3.420
3.510
3.400
3.400
665,932
-0.11(-3.13%)
Oct 11, 2021
3.430
3.550
3.410
3.510
424,608
+0.08(+2.33%)
Oct 08, 2021
3.470
3.490
3.360
3.430
594,347
-0.05(-1.44%)
Oct 07, 2021
3.410
3.540
3.400
3.480
819,047
+0.10(+2.96%)
Oct 06, 2021
3.470
3.500
3.330
3.380
984,023
-0.12(-3.43%)
Oct 05, 2021
3.580
3.620
3.500
3.500
521,011
-0.09(-2.51%)
Oct 04, 2021
3.670
3.750
3.550
3.590
600,370
-0.07(-1.91%)
Oct 01, 2021
3.660
3.680
3.590
3.660
686,333
+0.02(+0.55%)
Sep 30, 2021
3.680
3.690
3.630
3.640
359,980
-0.02(-0.55%)
Sep 29, 2021
3.680
3.690
3.610
3.660
257,105
-0.01(-0.27%)
Sep 28, 2021
3.780
3.795
3.670
3.670
432,147
-0.11(-2.91%)
Sep 27, 2021
3.800
3.825
3.760
3.780
483,846
-0.01(-0.26%)
Sep 24, 2021
3.790
3.840
3.770
3.790
291,138
-0.04(-1.04%)
Sep 23, 2021
3.750
3.850
3.730
3.830
750,765
+0.09(+2.41%)
Sep 22, 2021
3.710
3.785
3.700
3.740
466,165
+0.04(+1.08%)
Sep 21, 2021
3.750
3.751
3.640
3.700
595,671
+0.03(+0.82%)
Sep 20, 2021
3.660
3.740
3.630
3.670
508,169
-0.07(-1.87%)
Sep 17, 2021
3.620
3.770
3.620
3.740
1,584,389
+0.13(+3.60%)
Sep 16, 2021
3.640
3.640
3.550
3.610
609,318
-0.04(-1.10%)
Sep 15, 2021
3.630
3.690
3.610
3.650
435,635
+0.02(+0.55%)
Sep 14, 2021
3.680
3.720
3.600
3.630
837,023
-0.04(-1.09%)
Sep 13, 2021
3.770
3.790
3.660
3.670
611,943
-0.05(-1.34%)
Sep 10, 2021
3.850
3.865
3.720
3.720
788,761
-0.11(-2.87%)
Sep 09, 2021
3.830
3.870
3.812
3.830
409,512
+0.00(+0.00%)
Sep 08, 2021
3.930
3.960
3.810
3.830
622,669
-0.13(-3.28%)
Sep 07, 2021
3.920
3.970
3.850
3.960
535,020
+0.04(+1.02%)
Sep 03, 2021
3.920
3.967
3.880
3.920
436,050
+0.00(+0.00%)
Sep 02, 2021
3.910
3.940
3.870
3.920
348,173
+0.01(+0.26%)
Sep 01, 2021
3.960
3.970
3.890
3.910
364,087
-0.03(-0.76%)
Aug 31, 2021
3.960
3.997
3.900
3.940
417,986
-0.03(-0.76%)
Aug 30, 2021
4.000
4.060
3.960
3.970
436,656
-0.03(-0.75%)
Aug 27, 2021
3.870
4.000
3.850
4.000
702,007
+0.16(+4.17%)
Aug 26, 2021
3.910
3.920
3.830
3.840
410,143
-0.06(-1.54%)
Aug 25, 2021
3.960
3.970
3.870
3.900
618,889
-0.06(-1.52%)
Aug 24, 2021
3.950
4.000
3.930
3.960
369,009
+0.01(+0.25%)
Aug 23, 2021
3.840
3.960
3.820
3.950
585,400
+0.12(+3.13%)
Aug 20, 2021
3.730
3.870
3.675
3.830
1,152,592
+0.13(+3.51%)
Aug 19, 2021
3.850
3.890
3.690
3.700
803,499
-0.18(-4.64%)
Aug 18, 2021
3.780
3.990
3.770
3.880
714,685
+0.08(+2.24%)
Aug 17, 2021
3.900
3.921
3.770
3.795
775,647
-0.15(-3.68%)
Aug 16, 2021
3.900
3.940
3.870
3.940
413,807
+0.03(+0.77%)
Aug 13, 2021
3.980
4.000
3.880
3.910
592,264
-0.05(-1.26%)
Aug 12, 2021
3.910
4.010
3.910
3.960
578,658
-0.02(-0.50%)
Aug 11, 2021
3.990
3.990
3.880
3.980
961,928
-0.01(-0.25%)
Aug 10, 2021
4.100
4.110
3.980
3.990
808,269
-0.09(-2.21%)
Aug 09, 2021
4.120
4.145
4.060
4.080
527,703
-0.02(-0.49%)
Aug 06, 2021
4.240
4.260
4.070
4.100
854,106
-0.13(-3.07%)
Aug 05, 2021
4.180
4.300
4.170
4.230
584,537
-0.03(-0.70%)
Aug 04, 2021
4.370
4.420
4.240
4.260
798,379
-0.12(-2.74%)
Aug 03, 2021
4.480
4.480
4.370
4.380
460,967
-0.07(-1.57%)
Aug 02, 2021
4.430
4.500
4.400
4.450
1,010,676
+0.05(+1.14%)
Jul 30, 2021
4.430
4.480
4.400
4.400
639,098
-0.05(-1.12%)
Jul 29, 2021
4.490
4.500
4.430
4.450
481,690
-0.02(-0.45%)
Jul 28, 2021
4.400
4.510
4.380
4.470
643,210
+0.09(+2.05%)
Jul 27, 2021
4.345
4.400
4.330
4.380
329,076
-0.03(-0.68%)
Jul 26, 2021
4.395
4.410
4.320
4.410
464,984
+0.06(+1.38%)
Jul 23, 2021
4.370
4.375
4.230
4.350
356,953
+0.01(+0.23%)
Jul 22, 2021
4.450
4.500
4.330
4.340
836,919
-0.13(-2.91%)
Jul 21, 2021
4.410
4.480
4.390
4.470
459,498
+0.10(+2.29%)
Jul 20, 2021
4.240
4.440
4.190
4.370
871,166
+0.16(+3.80%)
Jul 19, 2021
4.090
4.245
4.070
4.210
637,268
+0.06(+1.45%)
Jul 16, 2021
4.210
4.340
4.130
4.150
814,388
+0.03(+0.73%)
Jul 15, 2021
4.270
4.270
4.061
4.120
1,269,147
-0.15(-3.51%)
Jul 14, 2021
4.430
4.430
4.230
4.270
624,718
-0.12(-2.73%)
Jul 13, 2021
4.480
4.490
4.370
4.390
487,799
-0.09(-2.01%)
Jul 12, 2021
4.410
4.490
4.340
4.480
426,534
+0.05(+1.13%)
Jul 09, 2021
4.350
4.450
4.320
4.430
583,965
+0.12(+2.78%)
Jul 08, 2021
4.330
4.350
4.200
4.310
744,664
-0.08(-1.82%)
Jul 07, 2021
4.510
4.570
4.331
4.390
788,137
-0.20(-4.36%)
Jul 06, 2021
4.500
4.630
4.458
4.590
1,071,406
+0.11(+2.46%)
Jul 02, 2021
4.410
4.500
4.360
4.480
880,393
+0.10(+2.28%)
Jul 01, 2021
4.360
4.430
4.330
4.380
518,850
+0.02(+0.46%)
Jun 30, 2021
4.350
4.425
4.250
4.360
853,564
+0.02(+0.46%)
Jun 29, 2021
4.300
4.350
4.260
4.340
512,567
+0.06(+1.40%)
Jun 28, 2021
4.350
4.430
4.200
4.280
625,452
-0.06(-1.38%)
Jun 25, 2021
4.400
4.430
4.330
4.340
1,848,348
-0.05(-1.14%)
Jun 24, 2021
4.360
4.400
4.340
4.390
501,940
+0.05(+1.15%)
Jun 23, 2021
4.370
4.380
4.280
4.340
628,218
-0.01(-0.23%)
Jun 22, 2021
4.190
4.385
4.120
4.350
982,062
+0.14(+3.33%)
Jun 21, 2021
4.190
4.220
4.100
4.210
757,822
+0.08(+1.94%)
Jun 18, 2021
4.130
4.260
4.070
4.130
3,263,291
-0.06(-1.43%)
Jun 17, 2021
4.150
4.210
4.140
4.190
794,553
+0.00(+0.00%)
Jun 16, 2021
4.110
4.200
4.070
4.190
685,320
+0.05(+1.21%)
Jun 15, 2021
4.220
4.230
4.110
4.140
859,252
-0.09(-2.13%)
Jun 14, 2021
4.450
4.450
4.180
4.230
1,555,757
-0.22(-4.94%)
Jun 11, 2021
4.440
4.460
4.380
4.450
810,759
+0.03(+0.68%)
Jun 10, 2021
4.450
4.490
4.410
4.420
698,920
-0.01(-0.23%)
Jun 09, 2021
4.400
4.472
4.390
4.430
1,013,614
+0.04(+0.91%)
Jun 08, 2021
4.420
4.450
4.321
4.390
936,891
-0.01(-0.23%)
Jun 07, 2021
4.140
4.400
4.110
4.400
1,749,314
+0.28(+6.80%)
Jun 04, 2021
4.080
4.160
4.050
4.120
834,022
+0.06(+1.48%)
Jun 03, 2021
4.090
4.090
4.005
4.060
871,098
-0.04(-0.98%)
Jun 02, 2021
4.140
4.155
4.060
4.100
1,492,918
-0.02(-0.49%)
Jun 01, 2021
3.990
4.160
3.960
4.120
1,512,429
+0.15(+3.78%)
May 28, 2021
4.070
4.090
3.970
3.970
1,408,342
-0.10(-2.46%)
May 27, 2021
4.070
4.070
3.995
4.070
1,141,322
+0.03(+0.74%)
May 26, 2021
4.010
4.050
3.970
4.040
508,321
+0.03(+0.75%)
May 25, 2021
4.120
4.120
4.000
4.010
1,034,548
-0.07(-1.72%)
May 24, 2021
4.120
4.150
4.040
4.080
637,454
+0.00(+0.00%)
May 21, 2021
4.120
4.160
4.080
4.080
685,696
+0.00(+0.00%)
May 20, 2021
4.000
4.080
3.955
4.080
544,076
+0.09(+2.26%)
May 19, 2021
3.990
4.030
3.910
3.990
594,413
-0.09(-2.21%)
May 18, 2021
4.060
4.120
4.040
4.080
632,068
+0.04(+0.99%)
May 17, 2021
3.970
4.040
3.921
4.040
433,894
+0.04(+1.00%)
May 14, 2021
3.820
4.000
3.810
4.000
716,688
+0.19(+4.99%)
May 13, 2021
3.770
3.840
3.730
3.810
709,524
+0.04(+1.06%)
May 12, 2021
3.850
3.900
3.770
3.770
573,840
-0.10(-2.58%)
May 11, 2021
3.750
3.940
3.690
3.870
733,888
+0.07(+1.84%)
May 10, 2021
3.850
3.870
3.740
3.800
895,836
-0.03(-0.78%)
May 07, 2021
3.570
3.860
3.570
3.830
1,115,519
+0.23(+6.39%)
May 06, 2021
3.810
3.900
3.560
3.600
991,809
-0.19(-5.01%)
May 05, 2021
3.820
3.830
3.750
3.790
731,155
+0.04(+1.07%)
May 04, 2021
3.830
3.840
3.680
3.750
709,355
-0.12(-3.10%)
May 03, 2021
3.800
3.900
3.800
3.870
521,224
+0.08(+2.11%)
Apr 30, 2021
3.800
3.900
3.790
3.790
623,600
-0.07(-1.81%)
Apr 29, 2021
3.910
3.920
3.820
3.860
464,472
-0.03(-0.77%)
Apr 28, 2021
3.860
3.900
3.820
3.890
399,736
+0.02(+0.52%)
Apr 27, 2021
3.990
4.010
3.870
3.870
659,908
-0.14(-3.49%)
Apr 26, 2021
4.000
4.030
3.940
4.010
454,616
+0.05(+1.26%)
Apr 23, 2021
3.980
4.030
3.940
3.960
629,400
+0.01(+0.25%)
Apr 22, 2021
3.930
4.050
3.880
3.950
730,642
+0.03(+0.77%)
Apr 21, 2021
3.840
3.930
3.779
3.920
609,452
+0.08(+2.08%)
Apr 20, 2021
3.910
3.930
3.810
3.840
535,165
-0.06(-1.66%)
Apr 19, 2021
4.000
4.000
3.850
3.905
788,004
-0.10(-2.62%)
Apr 16, 2021
4.160
4.160
3.970
4.010
734,600
-0.12(-2.91%)
Apr 15, 2021
4.100
4.170
4.090
4.130
509,107
+0.07(+1.72%)
Apr 14, 2021
4.040
4.170
4.000
4.060
1,730,227
+0.02(+0.50%)
Apr 13, 2021
4.090
4.100
4.020
4.040
356,775
-0.03(-0.74%)
Apr 12, 2021
4.100
4.100
4.030
4.070
485,520
-0.03(-0.73%)
Apr 09, 2021
4.140
4.140
4.050
4.100
653,600
-0.02(-0.49%)
Apr 08, 2021
4.120
4.190
4.080
4.120
517,550
+0.02(+0.49%)
Apr 07, 2021
4.170
4.210
4.070
4.100
707,373
-0.06(-1.44%)
Apr 06, 2021
4.220
4.270
4.145
4.160
780,689
-0.05(-1.19%)
Apr 05, 2021
4.180
4.240
4.130
4.210
567,119
+0.08(+1.94%)
Apr 01, 2021
4.120
4.220
4.120
4.130
438,100
+0.02(+0.49%)
Mar 31, 2021
4.050
4.160
4.050
4.110
1,011,244
+0.08(+1.99%)
Mar 30, 2021
3.970
4.080
3.902
4.030
760,365
+0.06(+1.51%)
Mar 29, 2021
4.040
4.060
3.950
3.970
969,775
-0.07(-1.73%)
Mar 26, 2021
4.070
4.130
3.950
4.040
867,500
-0.01(-0.25%)
Mar 25, 2021
3.930
4.080
3.930
4.050
1,147,259
+0.05(+1.25%)
Mar 24, 2021
4.180
4.220
3.985
4.000
894,736
-0.16(-3.85%)
Mar 23, 2021
4.220
4.230
4.100
4.160
1,009,427
-0.09(-2.12%)
Mar 22, 2021
4.368
4.368
4.210
4.250
559,281
-0.09(-2.07%)
Mar 19, 2021
4.250
4.370
4.220
4.340
2,355,100
+0.08(+1.88%)
Mar 18, 2021
4.360
4.470
4.240
4.260
1,078,193
-0.11(-2.52%)
Mar 17, 2021
4.330
4.430
4.280
4.370
706,569
+0.03(+0.69%)
Mar 16, 2021
4.380
4.465
4.310
4.340
1,009,960
-0.03(-0.69%)
Mar 15, 2021
4.490
4.538
4.350
4.370
1,143,360
-0.17(-3.74%)
Mar 12, 2021
4.400
4.540
4.340
4.540
1,340,000
+0.13(+2.95%)
Mar 11, 2021
4.240
4.410
4.220
4.410
1,082,668
+0.22(+5.25%)
Mar 10, 2021
4.210
4.340
4.170
4.190
1,004,130
+0.02(+0.48%)
Mar 09, 2021
4.040
4.260
4.030
4.170
1,293,168
+0.16(+3.99%)
Mar 08, 2021
4.160
4.180
3.970
4.010
1,306,408
-0.14(-3.37%)
Mar 05, 2021
4.100
4.160
3.885
4.150
2,157,500
+0.09(+2.22%)
Mar 04, 2021
4.260
4.290
3.960
4.060
2,318,652
-0.21(-4.92%)
Mar 03, 2021
4.060
4.390
4.060
4.270
2,843,751
+0.21(+5.17%)
Mar 02, 2021
4.540
4.540
4.000
4.060
3,103,511
-0.44(-9.78%)
Mar 01, 2021
4.300
4.510
4.290
4.500
1,259,221
+0.25(+5.88%)
Feb 26, 2021
4.520
4.540
4.250
4.250
1,890,000
-0.22(-4.92%)
Feb 25, 2021
4.440
4.510
4.400
4.470
1,596,408
-0.01(-0.22%)
Feb 24, 2021
4.470
4.560
4.440
4.480
1,340,252
+0.04(+0.90%)
Feb 23, 2021
4.660
4.760
4.380
4.440
2,748,268
-0.34(-7.11%)
Feb 22, 2021
4.770
4.810
4.700
4.780
1,429,708
-0.05(-1.04%)
Feb 19, 2021
4.880
4.920
4.770
4.830
1,475,500
-0.02(-0.41%)
Feb 18, 2021
4.720
5.070
4.630
4.850
4,504,751
+0.12(+2.54%)
Feb 17, 2021
4.530
4.760
4.520
4.730
1,256,264
+0.17(+3.73%)
Feb 16, 2021
4.550
4.620
4.480
4.560
1,204,756
+0.03(+0.66%)
Feb 12, 2021
4.610
4.630
4.500
4.530
1,284,700
-0.11(-2.37%)
Feb 11, 2021
4.690
4.700
4.560
4.640
1,023,519
-0.05(-1.07%)
Feb 10, 2021
4.750
4.760
4.600
4.690
937,020
-0.02(-0.42%)
Feb 09, 2021
4.750
4.750
4.660
4.710
944,910
+0.00(+0.00%)
Feb 08, 2021
4.740
4.770
4.670
4.710
1,045,548
+0.03(+0.64%)
Feb 05, 2021
4.600
4.710
4.600
4.680
1,269,800
+0.11(+2.41%)
Feb 04, 2021
4.500
4.600
4.460
4.570
1,068,255
+0.11(+2.47%)
Feb 03, 2021
4.500
4.590
4.450
4.460
684,871
-0.06(-1.33%)
Feb 02, 2021
4.410
4.530
4.370
4.520
1,487,104
+0.18(+4.15%)
Feb 01, 2021
4.430
4.430
4.240
4.340
919,918
-0.04(-0.91%)
Jan 29, 2021
4.370
4.540
4.310
4.380
1,209,900
-0.01(-0.23%)
Jan 28, 2021
4.430
4.500
4.330
4.390
963,278
-0.05(-1.13%)
Jan 27, 2021
4.470
4.590
4.390
4.440
1,215,313
-0.10(-2.20%)
Jan 26, 2021
4.590
4.620
4.500
4.540
971,245
-0.03(-0.55%)
Jan 25, 2021
4.600
4.650
4.462
4.565
1,440,742
+0.01(+0.11%)
Jan 22, 2021
4.250
4.570
4.230
4.560
1,482,400
+0.27(+6.29%)
Jan 21, 2021
4.290
4.340
4.194
4.290
958,823
-0.00(-0.12%)
Jan 20, 2021
4.330
4.420
4.240
4.295
950,885
-0.07(-1.49%)
Jan 19, 2021
4.350
4.400
4.300
4.360
990,175
+0.08(+1.87%)
Jan 15, 2021
4.340
4.422
4.270
4.280
1,047,700
-0.06(-1.38%)
Jan 14, 2021
4.240
4.520
4.240
4.340
1,966,873
+0.16(+3.83%)
Jan 13, 2021
4.270
4.290
4.160
4.180
1,277,658
-0.11(-2.56%)
Jan 12, 2021
4.010
4.340
4.010
4.290
1,826,888
+0.25(+6.19%)
Jan 11, 2021
3.990
4.170
3.990
4.040
2,047,328
+0.06(+1.51%)
Jan 08, 2021
3.950
3.980
3.830
3.980
1,851,000
+0.03(+0.76%)
Jan 07, 2021
3.890
3.970
3.850
3.950
714,019
+0.10(+2.60%)
Jan 06, 2021
3.790
3.900
3.790
3.850
1,276,407
+0.03(+0.79%)
Jan 05, 2021
3.900
3.940
3.780
3.820
1,273,444
-0.07(-1.80%)
Jan 04, 2021
4.040
4.070
3.870
3.890
1,179,876
-0.10(-2.51%)
Dec 31, 2020
3.990
3.990
3.990
880,846
-0.04(-0.99%)
Dec 30, 2020
3.950
4.030
3.930
4.030
880,846
+0.10(+2.54%)
Dec 29, 2020
3.930
3.965
3.860
3.930
818,963
+0.03(+0.77%)
Dec 28, 2020
3.976
4.110
3.885
3.900
1,317,258
+0.11(+2.90%)
Dec 24, 2020
3.780
3.800
3.720
3.790
277,700
+0.01(+0.26%)
Dec 23, 2020
3.780
3.780
3.690
3.780
824,271
+0.03(+0.80%)
Dec 22, 2020
3.910
3.990
3.730
3.750
1,031,910
-0.07(-1.83%)
Dec 21, 2020
3.750
3.870
3.690
3.820
1,410,964
-0.05(-1.29%)
Dec 18, 2020
4.010
4.082
3.840
3.870
2,489,100
-0.12(-3.01%)
Dec 17, 2020
3.940
4.200
3.890
3.990
3,237,088
+0.08(+2.05%)
Dec 16, 2020
3.910
3.940
3.840
3.910
1,437,581
+0.01(+0.26%)
Dec 15, 2020
3.770
3.940
3.750
3.900
1,454,023
+0.17(+4.56%)
Dec 14, 2020
3.490
3.820
3.460
3.730
1,979,426
+0.30(+8.75%)
Dec 11, 2020
3.435
3.560
3.425
3.430
2,281,000
-0.03(-0.87%)
Dec 10, 2020
3.370
3.470
3.329
3.460
1,024,814
+0.09(+2.67%)
Dec 09, 2020
3.420
3.490
3.340
3.370
1,488,078
-0.07(-2.03%)
Dec 08, 2020
3.270
3.460
3.270
3.440
933,388
+0.14(+4.24%)
Dec 07, 2020
3.380
3.380
3.260
3.300
850,335
-0.04(-1.20%)
Dec 04, 2020
3.270
3.400
3.270
3.340
1,024,300
+0.08(+2.45%)
Dec 03, 2020
3.260
3.290
3.210
3.260
802,938
+0.01(+0.31%)
Dec 02, 2020
3.150
3.290
3.130
3.250
1,257,821
+0.11(+3.50%)
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
.