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
Novavax Inc
(NQ:
NVAX
)
13.01
-1.39 (-9.65%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2020
18.85
19.30
17.88
18.13
4,544,168
-0.28(-1.52%)
Apr 29, 2020
20.02
20.30
18.00
18.41
6,507,126
-2.14(-10.41%)
Apr 28, 2020
21.40
21.66
19.62
20.55
3,980,392
-0.46(-2.19%)
Apr 27, 2020
20.20
21.85
20.00
21.01
5,277,119
+1.18(+5.95%)
Apr 24, 2020
20.32
20.45
18.72
19.83
4,969,800
-0.55(-2.70%)
Apr 23, 2020
21.42
21.95
20.19
20.38
4,902,753
-0.99(-4.63%)
Apr 22, 2020
22.98
23.10
20.07
21.37
6,487,273
-0.16(-0.74%)
Apr 21, 2020
24.04
26.10
19.18
21.53
15,505,487
-2.27(-9.54%)
Apr 20, 2020
19.10
26.34
18.95
23.80
26,979,908
+4.72(+24.74%)
Apr 17, 2020
18.10
19.80
17.73
19.08
7,478,500
+0.98(+5.41%)
Apr 16, 2020
17.60
18.49
17.57
18.10
4,159,455
+0.57(+3.25%)
Apr 15, 2020
17.55
17.94
17.11
17.53
3,453,541
-0.47(-2.61%)
Apr 14, 2020
17.85
18.12
17.21
18.00
3,933,304
+0.36(+2.04%)
Apr 13, 2020
17.85
17.89
17.05
17.64
4,110,085
+0.59(+3.46%)
Apr 09, 2020
17.45
17.85
16.81
17.05
4,766,000
-0.13(-0.76%)
Apr 08, 2020
17.15
18.25
16.30
17.18
13,815,298
+2.28(+15.30%)
Apr 07, 2020
15.79
16.00
14.38
14.90
4,703,550
-1.20(-7.45%)
Apr 06, 2020
15.60
16.59
15.06
16.10
5,414,144
+0.49(+3.14%)
Apr 03, 2020
13.74
15.69
13.60
15.61
9,144,700
+1.75(+12.63%)
Apr 02, 2020
13.65
13.99
13.21
13.86
3,108,704
-0.17(-1.21%)
Apr 01, 2020
14.18
14.88
13.73
14.03
5,948,180
+0.45(+3.31%)
Mar 31, 2020
13.93
14.36
13.25
13.58
6,281,807
-0.72(-5.03%)
Mar 30, 2020
13.34
14.47
12.87
14.30
6,501,024
+1.25(+9.58%)
Mar 27, 2020
12.65
13.45
12.15
13.05
8,245,600
+0.31(+2.43%)
Mar 26, 2020
12.10
13.00
11.91
12.74
5,285,037
+0.99(+8.43%)
Mar 25, 2020
13.01
13.13
11.40
11.75
6,972,505
-1.02(-7.99%)
Mar 24, 2020
14.35
14.93
12.18
12.77
18,545,798
+2.01(+18.68%)
Mar 23, 2020
10.71
11.17
10.03
10.76
3,063,814
+0.41(+3.96%)
Mar 20, 2020
11.80
11.90
9.560
10.35
5,726,000
-1.23(-10.62%)
Mar 19, 2020
10.98
13.20
10.80
11.58
11,895,492
+0.93(+8.73%)
Mar 18, 2020
8.850
11.48
8.800
10.65
11,021,810
+1.15(+12.11%)
Mar 17, 2020
8.000
10.19
7.850
9.500
11,615,872
+2.59(+37.48%)
Mar 16, 2020
7.770
8.140
6.770
6.910
4,777,069
-1.50(-17.84%)
Mar 13, 2020
9.500
9.730
7.520
8.410
6,115,300
-0.88(-9.47%)
Mar 12, 2020
9.510
10.47
9.150
9.290
5,484,454
-1.22(-11.61%)
Mar 11, 2020
10.51
10.80
9.320
10.51
9,082,169
-0.14(-1.31%)
Mar 10, 2020
12.47
12.48
10.35
10.65
12,355,103
+0.63(+6.29%)
Mar 09, 2020
12.51
13.00
9.600
10.02
8,324,309
-2.46(-19.71%)
Mar 06, 2020
13.83
14.25
11.58
12.48
13,250,700
-0.39(-3.03%)
Mar 05, 2020
11.85
13.40
11.71
12.87
14,041,933
+1.55(+13.69%)
Mar 04, 2020
10.12
12.35
10.10
11.32
10,962,940
+0.54(+5.01%)
Mar 03, 2020
10.56
11.11
9.920
10.78
9,901,366
-1.24(-10.32%)
Mar 02, 2020
13.96
14.00
11.49
12.02
14,227,990
-3.98(-24.88%)
Feb 28, 2020
14.94
17.71
12.72
16.00
36,373,200
+4.20(+35.59%)
Feb 27, 2020
11.10
11.88
9.800
11.80
27,424,872
+2.58(+27.98%)
Feb 26, 2020
8.650
11.21
8.320
9.220
24,614,216
+1.27(+15.97%)
Feb 25, 2020
8.210
8.300
7.700
7.950
2,944,126
-0.21(-2.57%)
Feb 24, 2020
8.310
8.500
7.930
8.160
5,031,757
+0.44(+5.70%)
Feb 21, 2020
7.870
7.940
7.630
7.720
1,804,400
-0.22(-2.77%)
Feb 20, 2020
7.880
8.060
7.760
7.940
2,355,039
-0.01(-0.13%)
Feb 19, 2020
7.860
8.030
7.630
7.950
2,130,455
-0.04(-0.50%)
Feb 18, 2020
7.690
8.180
7.560
7.990
2,577,334
+0.31(+4.04%)
Feb 14, 2020
8.050
8.080
7.320
7.680
2,732,700
-0.11(-1.41%)
Feb 13, 2020
7.600
8.050
7.510
7.790
4,401,962
+0.48(+6.57%)
Feb 12, 2020
7.200
7.690
7.110
7.310
2,682,358
+0.10(+1.39%)
Feb 11, 2020
6.930
7.350
6.700
7.210
2,425,833
+0.19(+2.71%)
Feb 10, 2020
6.430
7.390
6.430
7.020
6,177,830
+0.71(+11.25%)
Feb 07, 2020
6.760
6.889
6.260
6.310
2,607,200
-0.53(-7.75%)
Feb 06, 2020
6.890
6.980
6.710
6.840
1,455,016
-0.13(-1.87%)
Feb 05, 2020
6.900
7.010
6.590
6.970
2,151,488
-0.04(-0.57%)
Feb 04, 2020
6.630
7.070
6.550
7.010
4,162,674
+0.20(+2.94%)
Feb 03, 2020
7.260
7.430
6.750
6.810
4,196,622
-0.81(-10.63%)
Jan 31, 2020
7.210
7.790
6.790
7.620
6,765,900
+0.62(+8.86%)
Jan 30, 2020
7.030
7.100
6.730
7.000
3,678,985
+0.16(+2.34%)
Jan 29, 2020
7.220
7.340
6.260
6.840
5,591,060
-0.33(-4.60%)
Jan 28, 2020
8.010
8.170
7.010
7.170
8,653,312
-1.33(-15.65%)
Jan 27, 2020
9.230
9.320
8.310
8.500
16,705,591
+0.70(+8.97%)
Jan 24, 2020
7.990
8.120
7.510
7.800
10,553,500
+0.14(+1.83%)
Jan 23, 2020
7.880
8.140
7.240
7.660
16,672,000
+0.49(+6.83%)
Jan 22, 2020
8.380
8.500
6.800
7.170
16,884,208
-2.65(-26.99%)
Jan 21, 2020
9.400
9.990
7.320
9.820
55,012,648
+4.08(+71.08%)
Jan 17, 2020
4.880
5.810
4.760
5.740
9,559,800
+0.96(+20.08%)
Jan 16, 2020
4.500
4.850
4.490
4.780
4,372,963
+0.40(+9.13%)
Jan 15, 2020
4.470
4.600
4.260
4.380
5,103,180
+0.39(+9.77%)
Jan 14, 2020
3.910
4.050
3.770
3.990
924,662
+0.04(+1.01%)
Jan 13, 2020
3.970
4.000
3.650
3.950
1,766,908
+0.02(+0.51%)
Jan 10, 2020
4.000
4.050
3.910
3.930
1,687,100
-0.08(-2.00%)
Jan 09, 2020
4.250
4.260
3.940
4.010
2,094,989
-0.27(-6.31%)
Jan 08, 2020
4.560
4.600
4.260
4.280
1,790,134
-0.29(-6.35%)
Jan 07, 2020
4.600
4.660
4.530
4.570
1,024,203
-0.01(-0.22%)
Jan 06, 2020
4.410
4.720
4.360
4.580
2,111,286
+0.14(+3.15%)
Jan 03, 2020
4.470
4.600
4.210
4.440
1,709,000
-0.05(-1.11%)
Jan 02, 2020
3.990
4.570
3.860
4.490
6,124,239
+0.51(+12.81%)
Dec 31, 2019
3.980
4.010
3.940
3.980
1,330,100
-0.02(-0.50%)
Dec 30, 2019
3.980
4.020
3.960
4.000
734,619
+0.01(+0.25%)
Dec 27, 2019
4.000
4.010
3.950
3.990
774,900
-0.01(-0.25%)
Dec 26, 2019
3.990
4.030
3.870
4.000
1,202,111
+0.00(+0.00%)
Dec 24, 2019
4.000
4.030
3.965
4.000
603,000
+0.00(+0.00%)
Dec 23, 2019
4.040
4.090
3.940
4.000
1,069,982
-0.01(-0.25%)
Dec 20, 2019
4.080
4.080
3.930
4.010
1,391,900
+0.00(+0.00%)
Dec 19, 2019
3.980
4.040
3.850
4.010
950,351
+0.05(+1.39%)
Dec 18, 2019
4.000
4.010
3.910
3.955
524,436
-0.04(-0.88%)
Dec 17, 2019
3.950
4.020
3.950
3.990
884,074
-0.01(-0.25%)
Dec 16, 2019
4.020
4.040
3.910
4.000
1,089,185
-0.03(-0.74%)
Dec 13, 2019
4.050
4.090
3.940
4.030
1,365,700
+0.05(+1.26%)
Dec 12, 2019
4.130
4.140
3.920
3.980
1,096,284
-0.11(-2.69%)
Dec 11, 2019
4.140
4.290
4.060
4.090
838,055
-0.08(-1.92%)
Dec 10, 2019
4.170
4.250
4.070
4.170
1,294,346
+0.01(+0.24%)
Dec 09, 2019
4.350
4.470
4.160
4.160
1,077,420
-0.19(-4.37%)
Dec 06, 2019
4.620
4.625
4.330
4.350
1,326,600
-0.20(-4.40%)
Dec 05, 2019
4.920
4.940
4.510
4.550
1,287,967
-0.33(-6.76%)
Dec 04, 2019
4.810
4.890
4.500
4.880
1,113,425
+0.11(+2.31%)
Dec 03, 2019
5.120
5.120
4.650
4.770
2,267,816
-0.45(-8.62%)
Dec 02, 2019
5.140
5.640
4.950
5.220
4,553,530
+0.37(+7.63%)
Nov 29, 2019
4.060
5.000
4.060
4.850
3,692,700
+0.91(+23.10%)
Nov 27, 2019
4.000
4.150
3.880
3.940
1,674,400
+0.19(+5.07%)
Nov 26, 2019
3.830
3.830
3.700
3.750
870,469
-0.03(-0.79%)
Nov 25, 2019
3.820
3.870
3.740
3.780
581,658
+0.02(+0.53%)
Nov 22, 2019
3.810
3.840
3.710
3.760
342,600
-0.05(-1.31%)
Nov 21, 2019
3.700
3.900
3.540
3.810
512,402
+0.12(+3.25%)
Nov 20, 2019
3.780
3.810
3.690
3.690
480,701
-0.06(-1.60%)
Nov 19, 2019
3.870
3.950
3.700
3.750
700,156
-0.08(-2.09%)
Nov 18, 2019
4.100
4.110
3.800
3.830
1,003,280
-0.28(-6.81%)
Nov 15, 2019
4.260
4.260
4.030
4.110
665,100
-0.11(-2.61%)
Nov 14, 2019
4.190
4.350
4.090
4.220
447,230
+0.03(+0.72%)
Nov 13, 2019
4.200
4.200
4.020
4.190
703,364
+0.05(+1.21%)
Nov 12, 2019
4.310
4.330
4.100
4.140
785,678
-0.21(-4.83%)
Nov 11, 2019
4.630
4.630
4.260
4.350
634,868
-0.24(-5.23%)
Nov 08, 2019
4.640
4.850
4.350
4.590
858,200
+0.09(+2.00%)
Nov 07, 2019
4.440
4.580
4.320
4.500
432,586
+0.08(+1.81%)
Nov 06, 2019
4.450
4.560
4.400
4.420
407,332
-0.04(-0.90%)
Nov 05, 2019
4.650
4.710
4.430
4.460
896,590
-0.16(-3.46%)
Nov 04, 2019
4.460
4.710
4.400
4.620
1,053,775
+0.31(+7.19%)
Nov 01, 2019
4.170
4.380
4.150
4.310
380,000
+0.14(+3.36%)
Oct 31, 2019
4.360
4.360
4.100
4.170
752,275
-0.25(-5.66%)
Oct 30, 2019
4.520
4.570
4.300
4.420
417,573
-0.08(-1.78%)
Oct 29, 2019
4.640
4.710
4.400
4.500
577,967
-0.14(-3.02%)
Oct 28, 2019
4.500
4.760
4.400
4.640
911,286
+0.17(+3.80%)
Oct 25, 2019
4.270
4.500
4.270
4.470
381,700
+0.20(+4.68%)
Oct 24, 2019
4.310
4.400
4.220
4.270
266,484
-0.03(-0.70%)
Oct 23, 2019
4.390
4.440
4.170
4.300
357,235
-0.04(-0.92%)
Oct 22, 2019
4.420
4.520
4.260
4.340
396,102
-0.07(-1.59%)
Oct 21, 2019
4.470
4.560
4.360
4.410
342,253
-0.08(-1.78%)
Oct 18, 2019
4.580
4.630
4.380
4.490
551,300
-0.14(-3.02%)
Oct 17, 2019
4.780
4.790
4.550
4.630
425,453
-0.11(-2.32%)
Oct 16, 2019
4.800
4.830
4.710
4.740
723,516
-0.09(-1.86%)
Oct 15, 2019
4.870
4.880
4.750
4.830
511,954
+0.14(+2.99%)
Oct 14, 2019
4.550
4.880
4.550
4.690
371,447
+0.13(+2.85%)
Oct 11, 2019
4.540
4.620
4.471
4.560
360,400
+0.08(+1.79%)
Oct 10, 2019
4.460
4.560
4.410
4.480
217,788
-0.02(-0.44%)
Oct 09, 2019
4.750
4.830
4.390
4.500
833,173
-0.24(-5.06%)
Oct 08, 2019
4.970
4.970
4.700
4.740
357,997
-0.27(-5.39%)
Oct 07, 2019
5.010
5.020
4.860
5.010
372,763
+0.01(+0.20%)
Oct 04, 2019
5.020
5.045
4.830
5.000
368,000
-0.05(-0.99%)
Oct 03, 2019
5.150
5.200
4.950
5.050
432,684
-0.06(-1.17%)
Oct 02, 2019
4.950
5.180
4.770
5.110
933,611
+0.10(+2.00%)
Oct 01, 2019
4.980
5.150
4.900
5.010
384,471
-0.01(-0.20%)
Sep 30, 2019
5.630
5.670
5.000
5.020
1,082,209
-0.62(-10.91%)
Sep 27, 2019
5.890
6.069
5.500
5.635
639,300
-0.32(-5.29%)
Sep 26, 2019
6.220
6.327
5.830
5.950
504,829
-0.34(-5.41%)
Sep 25, 2019
6.360
6.620
6.200
6.290
607,858
-0.05(-0.79%)
Sep 24, 2019
6.350
6.470
6.100
6.340
602,461
+0.00(+0.00%)
Sep 23, 2019
6.560
6.630
6.200
6.340
487,755
-0.21(-3.21%)
Sep 20, 2019
6.800
6.849
6.430
6.550
535,000
-0.20(-2.96%)
Sep 19, 2019
6.630
7.140
6.630
6.750
584,658
+0.01(+0.15%)
Sep 18, 2019
6.870
6.900
6.650
6.740
642,239
-0.01(-0.15%)
Sep 17, 2019
7.640
7.650
6.700
6.750
1,212,108
-0.82(-10.83%)
Sep 16, 2019
6.360
7.700
6.320
7.570
1,827,996
+1.25(+19.78%)
Sep 13, 2019
5.620
6.470
5.610
6.320
1,237,600
+0.61(+10.68%)
Sep 12, 2019
5.770
5.800
5.550
5.710
256,573
-0.03(-0.52%)
Sep 11, 2019
5.300
5.800
5.300
5.740
931,137
+0.36(+6.69%)
Sep 10, 2019
5.320
5.490
5.260
5.380
584,104
-0.06(-1.10%)
Sep 09, 2019
5.510
5.630
5.350
5.440
539,118
-0.06(-1.09%)
Sep 06, 2019
5.310
5.730
5.230
5.500
766,100
+0.20(+3.77%)
Sep 05, 2019
5.510
5.600
5.270
5.300
764,020
-0.24(-4.33%)
Sep 04, 2019
5.840
5.840
5.510
5.540
576,007
-0.19(-3.32%)
Sep 03, 2019
5.920
5.940
5.680
5.730
535,401
-0.24(-4.02%)
Aug 30, 2019
6.210
6.210
5.900
5.970
423,900
-0.23(-3.71%)
Aug 29, 2019
6.250
6.320
6.080
6.200
378,756
-0.02(-0.32%)
Aug 28, 2019
6.230
6.390
6.170
6.220
467,638
-0.08(-1.27%)
Aug 27, 2019
6.330
6.330
6.170
6.300
508,611
-0.01(-0.16%)
Aug 26, 2019
6.270
6.450
6.100
6.310
504,613
+0.07(+1.20%)
Aug 23, 2019
6.530
6.649
6.050
6.235
633,200
-0.39(-5.96%)
Aug 22, 2019
6.850
6.950
6.460
6.630
685,058
-0.20(-2.93%)
Aug 21, 2019
6.750
6.990
6.530
6.830
942,569
+0.16(+2.40%)
Aug 20, 2019
7.020
7.050
6.430
6.670
1,569,155
-0.62(-8.50%)
Aug 19, 2019
8.100
8.450
7.000
7.290
3,697,584
-0.55(-7.02%)
Aug 16, 2019
6.780
8.240
6.700
7.840
5,612,100
+1.22(+18.43%)
Aug 15, 2019
5.950
6.890
5.540
6.620
3,309,202
+0.58(+9.60%)
Aug 14, 2019
4.470
6.500
4.250
6.040
6,809,652
+1.74(+40.47%)
Aug 13, 2019
4.050
4.400
4.010
4.300
620,152
+0.28(+6.97%)
Aug 12, 2019
4.140
4.270
4.020
4.020
382,107
-0.13(-3.13%)
Aug 09, 2019
4.400
4.402
4.070
4.150
571,000
-0.22(-5.03%)
Aug 08, 2019
4.550
4.580
4.200
4.370
714,587
-0.25(-5.41%)
Aug 07, 2019
4.700
4.730
4.550
4.620
331,926
-0.14(-2.94%)
Aug 06, 2019
4.410
4.760
4.250
4.760
533,357
+0.41(+9.43%)
Aug 05, 2019
4.350
4.390
4.190
4.350
347,590
+0.01(+0.23%)
Aug 02, 2019
4.560
4.560
4.270
4.340
375,900
-0.20(-4.41%)
Aug 01, 2019
4.280
4.600
4.260
4.540
614,819
+0.23(+5.34%)
Jul 31, 2019
4.370
4.470
4.250
4.310
376,565
-0.02(-0.46%)
Jul 30, 2019
4.080
4.434
4.070
4.330
501,787
+0.17(+4.09%)
Jul 29, 2019
4.220
4.230
4.070
4.160
501,529
-0.09(-2.12%)
Jul 26, 2019
4.340
4.427
4.240
4.250
532,700
-0.13(-2.97%)
Jul 25, 2019
4.650
4.650
4.380
4.380
425,177
-0.25(-5.40%)
Jul 24, 2019
4.500
4.640
4.460
4.630
237,442
+0.10(+2.21%)
Jul 23, 2019
4.560
4.750
4.500
4.530
515,727
-0.07(-1.52%)
Jul 22, 2019
4.560
4.650
4.520
4.600
375,108
-0.01(-0.22%)
Jul 19, 2019
4.700
4.700
4.500
4.610
411,400
-0.03(-0.65%)
Jul 18, 2019
4.500
4.700
4.460
4.640
455,281
+0.10(+2.20%)
Jul 17, 2019
4.660
4.710
4.530
4.540
440,100
-0.11(-2.37%)
Jul 16, 2019
4.670
4.730
4.380
4.650
821,360
-0.07(-1.48%)
Jul 15, 2019
4.900
4.950
4.650
4.720
831,771
-0.18(-3.67%)
Jul 12, 2019
4.980
5.090
4.890
4.900
432,300
-0.12(-2.39%)
Jul 11, 2019
5.130
5.130
4.960
5.020
412,363
-0.11(-2.14%)
Jul 10, 2019
5.120
5.210
4.980
5.130
538,441
+0.01(+0.20%)
Jul 09, 2019
4.940
5.150
4.840
5.120
505,329
+0.15(+3.02%)
Jul 08, 2019
5.060
5.130
4.860
4.970
539,138
-0.16(-3.12%)
Jul 05, 2019
5.190
5.210
5.030
5.130
501,900
+0.05(+0.98%)
Jul 03, 2019
5.670
5.670
5.050
5.080
810,400
-0.59(-10.41%)
Jul 02, 2019
5.650
5.800
5.550
5.670
838,835
-0.02(-0.35%)
Jul 01, 2019
6.000
6.020
5.620
5.690
1,032,900
-0.17(-2.90%)
Jun 28, 2019
6.260
6.299
5.665
5.860
1,373,700
-0.30(-4.87%)
Jun 27, 2019
6.070
7.150
6.000
6.160
2,489,555
+0.62(+11.19%)
Jun 26, 2019
5.590
5.690
5.400
5.540
509,713
-0.08(-1.42%)
Jun 25, 2019
5.410
5.780
5.350
5.620
526,819
+0.28(+5.24%)
Jun 24, 2019
5.610
5.690
5.320
5.340
365,144
-0.29(-5.15%)
Jun 21, 2019
5.310
5.670
5.160
5.630
479,100
+0.28(+5.23%)
Jun 20, 2019
5.180
5.480
5.140
5.350
530,503
+0.21(+4.09%)
Jun 19, 2019
5.080
5.200
5.020
5.140
389,809
+0.04(+0.78%)
Jun 18, 2019
5.120
5.200
4.990
5.100
468,462
+0.00(+0.00%)
Jun 17, 2019
4.990
5.250
4.930
5.100
351,151
+0.12(+2.41%)
Jun 14, 2019
5.090
5.250
4.920
4.980
637,300
-0.22(-4.23%)
Jun 13, 2019
4.880
5.280
4.880
5.200
635,052
+0.27(+5.48%)
Jun 12, 2019
5.040
5.060
4.640
4.930
988,449
-0.17(-3.33%)
Jun 11, 2019
5.410
5.450
5.080
5.100
776,074
-0.27(-5.03%)
Jun 10, 2019
5.810
5.950
5.340
5.370
1,354,222
-0.75(-12.25%)
Jun 07, 2019
5.970
6.190
5.880
6.120
361,500
+0.20(+3.38%)
Jun 06, 2019
6.120
6.200
5.900
5.920
448,701
-0.20(-3.27%)
Jun 05, 2019
6.380
6.390
6.080
6.120
378,769
-0.19(-3.01%)
Jun 04, 2019
6.150
6.420
6.000
6.310
580,839
+0.33(+5.52%)
Jun 03, 2019
5.660
6.150
5.620
5.980
680,820
+0.30(+5.28%)
May 31, 2019
5.610
5.750
5.450
5.680
511,800
-0.05(-0.87%)
May 30, 2019
5.820
5.990
5.660
5.730
464,304
-0.06(-1.04%)
May 29, 2019
5.860
5.960
5.750
5.790
353,494
-0.11(-1.86%)
May 28, 2019
6.130
6.160
5.870
5.900
404,853
-0.22(-3.59%)
May 24, 2019
6.140
6.163
5.920
6.120
574,700
+0.00(+0.00%)
May 23, 2019
6.170
6.170
5.900
6.120
705,923
+0.07(+1.16%)
May 22, 2019
6.190
6.290
6.040
6.050
288,627
-0.20(-3.20%)
May 21, 2019
6.090
6.280
5.910
6.250
644,273
+0.21(+3.48%)
May 20, 2019
5.900
6.450
5.900
6.040
1,332,201
+0.14(+2.37%)
May 17, 2019
6.290
6.570
5.818
5.900
2,036,400
-0.53(-8.24%)
May 16, 2019
6.640
6.810
6.200
6.430
2,418,982
-0.26(-3.89%)
May 15, 2019
7.070
7.140
6.550
6.690
2,156,284
-0.44(-6.17%)
May 14, 2019
5.830
7.900
5.790
7.130
6,239,949
+1.37(+23.78%)
May 13, 2019
6.390
6.390
5.720
5.760
1,205,580
-0.81(-12.33%)
May 10, 2019
6.400
7.630
5.830
6.570
1,780,300
-0.63(-8.75%)
May 09, 2019
7.600
7.600
6.800
7.200
963,769
-0.80(-10.00%)
May 08, 2019
8.000
8.400
8.000
8.000
462,050
+0.00(+0.00%)
May 07, 2019
9.200
9.400
7.200
8.000
899,873
-1.23(-13.31%)
May 06, 2019
9.500
9.918
9.200
9.228
528,506
-0.23(-2.43%)
May 03, 2019
10.19
10.20
9.400
9.458
1,236,715
-1.08(-10.28%)
May 02, 2019
10.40
10.58
10.20
10.54
292,225
+0.34(+3.35%)
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
.