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
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 29, 2021
13.70
15.00
13.40
13.90
203,380
-0.10(-0.71%)
Jan 28, 2021
14.60
15.50
13.50
14.00
183,302
+0.10(+0.72%)
Jan 27, 2021
17.80
18.00
13.50
13.90
633,725
-1.60(-10.32%)
Jan 26, 2021
12.60
16.20
12.60
15.50
638,885
+2.70(+21.09%)
Jan 25, 2021
13.50
13.50
12.20
12.80
138,513
-0.10(-0.78%)
Jan 22, 2021
12.20
13.60
12.00
12.90
164,650
+0.60(+4.88%)
Jan 21, 2021
12.00
12.30
11.60
12.30
93,360
+0.50(+4.24%)
Jan 20, 2021
11.90
11.90
11.20
11.80
94,085
+0.20(+1.72%)
Jan 19, 2021
12.00
12.00
11.20
11.60
103,671
-0.30(-2.52%)
Jan 15, 2021
11.70
12.00
11.20
11.90
83,960
+0.00(+0.00%)
Jan 14, 2021
11.50
12.00
11.40
11.90
107,309
+0.20(+1.71%)
Jan 13, 2021
11.50
12.50
11.10
11.70
132,495
+0.00(+0.00%)
Jan 12, 2021
13.60
13.90
11.40
11.70
321,506
-1.80(-13.33%)
Jan 11, 2021
13.20
14.00
12.60
13.50
72,311
-0.10(-0.74%)
Jan 08, 2021
13.60
14.30
13.30
13.60
79,400
-0.20(-1.45%)
Jan 07, 2021
12.10
13.80
12.10
13.80
158,745
+1.80(+15.00%)
Jan 06, 2021
12.30
12.90
11.80
12.00
110,093
-0.60(-4.76%)
Jan 05, 2021
13.10
13.20
12.40
12.60
74,172
-0.40(-3.08%)
Jan 04, 2021
13.50
13.60
12.50
13.00
106,709
-0.50(-3.70%)
Dec 31, 2020
13.50
13.50
13.50
132,800
+0.60(+4.65%)
Dec 30, 2020
12.40
13.20
11.60
12.90
132,800
+0.40(+3.20%)
Dec 29, 2020
13.10
13.20
12.10
12.50
128,508
-0.70(-5.30%)
Dec 28, 2020
14.20
14.20
13.00
13.20
106,914
-0.80(-5.71%)
Dec 24, 2020
13.60
14.20
13.40
14.00
85,880
-0.10(-0.71%)
Dec 23, 2020
14.20
14.50
13.20
14.10
189,271
+0.00(+0.00%)
Dec 22, 2020
13.40
15.40
12.70
14.10
396,684
+1.10(+8.46%)
Dec 21, 2020
11.50
13.40
11.10
13.00
308,705
+1.00(+8.33%)
Dec 18, 2020
12.00
12.50
10.90
12.00
293,030
+0.70(+6.19%)
Dec 17, 2020
10.70
11.40
10.50
11.30
145,946
+0.40(+3.67%)
Dec 16, 2020
10.90
11.10
10.40
10.90
109,489
-0.30(-2.68%)
Dec 15, 2020
11.00
11.50
10.00
11.20
264,842
-0.30(-2.61%)
Dec 14, 2020
12.50
12.60
11.00
11.50
325,865
+0.40(+3.60%)
Dec 11, 2020
11.40
13.50
10.80
11.10
622,000
-1.00(-8.26%)
Dec 10, 2020
10.80
13.50
10.10
12.10
1,793,035
+3.10(+34.44%)
Dec 09, 2020
9.500
10.30
8.500
9.000
377,953
-0.30(-3.23%)
Dec 08, 2020
9.000
10.90
8.800
9.300
1,694,201
+1.20(+14.81%)
Dec 07, 2020
8.000
8.700
7.700
8.100
335,336
+0.54(+7.09%)
Dec 04, 2020
7.190
7.900
7.000
7.564
118,230
+0.46(+6.54%)
Dec 03, 2020
6.900
7.488
6.622
7.100
48,116
+0.20(+2.90%)
Dec 02, 2020
7.500
7.500
6.800
6.900
64,991
-0.10(-1.43%)
Dec 01, 2020
6.300
7.300
6.300
7.000
152,327
+0.70(+11.11%)
Nov 30, 2020
6.400
6.600
6.000
6.300
39,527
-0.07(-1.05%)
Nov 27, 2020
6.142
6.367
6.080
6.367
16,030
+0.29(+4.72%)
Nov 25, 2020
5.900
6.200
5.813
6.080
31,200
+0.08(+1.25%)
Nov 24, 2020
6.400
6.400
5.900
6.005
33,586
-0.25(-4.07%)
Nov 23, 2020
6.255
6.400
5.838
6.260
75,479
-0.04(-0.63%)
Nov 20, 2020
6.850
6.891
5.917
6.300
65,030
-0.30(-4.55%)
Nov 19, 2020
5.813
6.890
5.675
6.600
158,429
+0.70(+11.86%)
Nov 18, 2020
5.400
5.800
5.200
5.900
36,814
+0.50(+9.26%)
Nov 17, 2020
5.700
5.700
5.300
5.400
29,398
-0.06(-1.03%)
Nov 16, 2020
5.211
5.600
5.200
5.456
31,003
+0.26(+4.92%)
Nov 13, 2020
5.145
5.300
5.001
5.200
22,980
+0.03(+0.58%)
Nov 12, 2020
5.360
5.501
4.926
5.170
37,562
-0.43(-7.68%)
Nov 11, 2020
5.200
5.700
5.100
5.600
55,000
+0.30(+5.70%)
Nov 10, 2020
5.000
5.400
5.000
5.298
52,181
+0.13(+2.58%)
Nov 09, 2020
4.890
5.165
4.738
5.165
68,868
+0.20(+3.92%)
Nov 06, 2020
4.900
4.980
4.500
4.970
113,110
+0.07(+1.43%)
Nov 05, 2020
4.800
5.000
4.800
4.900
119,598
+0.07(+1.49%)
Nov 04, 2020
4.880
4.951
4.725
4.828
20,645
-0.10(-2.01%)
Nov 03, 2020
4.990
4.999
4.724
4.927
32,768
+0.02(+0.37%)
Nov 02, 2020
5.107
5.500
4.710
4.909
174,420
+0.20(+4.23%)
Oct 30, 2020
4.800
5.000
4.607
4.710
21,930
-0.09(-1.87%)
Oct 29, 2020
4.900
5.000
4.700
4.800
23,210
-0.18(-3.61%)
Oct 28, 2020
4.980
5.000
4.600
4.980
38,062
-0.19(-3.60%)
Oct 27, 2020
5.120
5.166
4.900
5.166
21,523
-0.08(-1.47%)
Oct 26, 2020
5.200
5.463
5.104
5.243
17,736
-0.23(-4.13%)
Oct 23, 2020
5.401
5.500
5.130
5.469
15,560
-0.03(-0.56%)
Oct 22, 2020
5.300
5.500
5.100
5.500
18,630
+0.20(+3.77%)
Oct 21, 2020
5.200
5.400
5.000
5.300
35,702
+0.20(+3.92%)
Oct 20, 2020
5.200
5.300
5.000
5.100
28,826
-0.00(-0.02%)
Oct 19, 2020
5.100
5.289
5.080
5.101
20,297
+0.02(+0.35%)
Oct 16, 2020
5.300
5.353
5.047
5.083
42,690
-0.11(-2.08%)
Oct 15, 2020
5.580
5.600
5.159
5.191
76,025
-0.31(-5.62%)
Oct 14, 2020
5.400
5.800
5.300
5.500
67,338
-0.10(-1.79%)
Oct 13, 2020
5.600
6.200
5.300
5.600
171,261
+0.40(+7.69%)
Oct 12, 2020
5.400
5.500
5.066
5.200
30,108
-0.22(-4.01%)
Oct 09, 2020
5.520
5.600
5.360
5.417
19,460
+0.04(+0.73%)
Oct 08, 2020
5.280
5.593
5.280
5.378
14,136
-0.07(-1.36%)
Oct 07, 2020
5.364
5.589
5.300
5.452
9,126
+0.09(+1.75%)
Oct 06, 2020
5.440
5.700
5.357
5.358
19,955
-0.10(-1.87%)
Oct 05, 2020
5.800
5.800
5.346
5.460
21,338
-0.28(-4.86%)
Oct 02, 2020
5.365
5.739
5.203
5.739
19,110
+0.29(+5.34%)
Oct 01, 2020
5.500
5.999
5.120
5.448
46,541
+0.35(+6.82%)
Sep 30, 2020
5.500
5.800
5.100
5.100
28,837
-0.40(-7.27%)
Sep 29, 2020
5.500
5.800
5.000
5.500
36,040
+0.13(+2.50%)
Sep 28, 2020
4.900
5.398
4.900
5.366
30,058
+0.57(+11.79%)
Sep 25, 2020
4.800
4.899
4.750
4.800
16,560
+0.20(+4.35%)
Sep 24, 2020
4.700
4.800
4.500
4.600
27,248
-0.20(-4.17%)
Sep 23, 2020
5.200
5.400
4.700
4.800
34,230
-0.40(-7.75%)
Sep 22, 2020
5.442
5.736
5.200
5.203
26,075
-0.25(-4.53%)
Sep 21, 2020
5.611
5.778
5.400
5.450
22,317
-0.08(-1.43%)
Sep 18, 2020
5.900
6.000
5.529
5.529
31,160
-0.23(-3.98%)
Sep 17, 2020
5.530
6.159
5.400
5.758
40,783
+0.13(+2.24%)
Sep 16, 2020
5.600
5.800
5.535
5.632
18,397
+0.07(+1.29%)
Sep 15, 2020
5.400
5.800
5.400
5.560
22,977
-0.14(-2.46%)
Sep 14, 2020
5.300
5.800
5.200
5.700
46,880
+0.50(+9.66%)
Sep 11, 2020
5.100
5.300
4.851
5.198
24,080
+0.10(+1.94%)
Sep 10, 2020
4.600
5.200
4.600
5.099
57,131
+0.32(+6.70%)
Sep 09, 2020
4.400
4.799
4.400
4.779
28,235
+0.28(+6.20%)
Sep 08, 2020
4.600
4.700
4.200
4.500
39,752
-0.10(-2.15%)
Sep 04, 2020
4.850
4.931
4.320
4.599
50,650
-0.24(-4.98%)
Sep 03, 2020
4.753
5.018
4.500
4.840
36,161
+0.09(+1.83%)
Sep 02, 2020
5.071
5.100
4.669
4.753
69,428
-0.25(-4.94%)
Sep 01, 2020
5.300
5.300
5.000
5.000
54,145
-0.30(-5.66%)
Aug 31, 2020
5.500
5.700
5.100
5.300
97,535
-0.40(-7.00%)
Aug 28, 2020
5.500
6.800
5.490
5.699
240,330
+0.14(+2.52%)
Aug 27, 2020
5.750
5.787
5.520
5.559
34,116
-0.17(-2.92%)
Aug 26, 2020
5.659
5.877
5.600
5.726
34,271
-0.15(-2.57%)
Aug 25, 2020
5.500
5.890
5.500
5.877
39,199
+0.28(+4.95%)
Aug 24, 2020
5.700
5.800
5.400
5.600
100,666
-0.26(-4.37%)
Aug 21, 2020
6.332
6.332
5.610
5.856
75,240
-0.34(-5.55%)
Aug 20, 2020
6.300
6.300
6.200
6.200
39,388
-0.20(-3.13%)
Aug 19, 2020
6.300
6.400
6.200
6.400
49,443
+0.20(+3.23%)
Aug 18, 2020
6.000
6.300
5.900
6.200
60,669
+0.20(+3.33%)
Aug 17, 2020
6.100
6.100
5.700
6.000
116,798
-0.10(-1.61%)
Aug 14, 2020
6.500
6.613
6.025
6.098
106,900
-0.30(-4.72%)
Aug 13, 2020
6.100
6.600
6.000
6.400
125,087
-0.40(-5.88%)
Aug 12, 2020
7.006
7.098
6.627
6.800
130,617
-0.30(-4.23%)
Aug 11, 2020
7.200
7.500
7.000
7.100
116,178
-0.06(-0.82%)
Aug 10, 2020
7.100
7.500
6.833
7.159
122,381
+0.04(+0.62%)
Aug 07, 2020
7.300
7.386
6.957
7.115
93,590
-0.13(-1.86%)
Aug 06, 2020
7.710
7.748
7.200
7.250
109,673
-0.45(-5.84%)
Aug 05, 2020
7.500
7.800
7.200
7.700
224,094
+0.30(+4.05%)
Aug 04, 2020
6.900
7.700
6.800
7.400
208,760
+0.50(+7.25%)
Aug 03, 2020
7.100
7.100
6.600
6.900
165,626
-0.13(-1.79%)
Jul 31, 2020
7.352
7.444
7.011
7.026
200,690
-0.57(-7.55%)
Jul 30, 2020
7.700
8.000
7.100
7.600
443,029
-0.80(-9.52%)
Jul 29, 2020
9.200
12.00
7.800
8.400
4,939,313
+0.40(+5.00%)
Jul 28, 2020
8.580
8.580
7.900
8.000
88,764
-0.20(-2.44%)
Jul 27, 2020
8.300
8.600
7.900
8.200
168,956
-0.10(-1.20%)
Jul 24, 2020
8.000
8.300
7.600
8.300
174,100
+0.42(+5.28%)
Jul 23, 2020
8.340
8.340
7.500
7.884
306,975
-0.56(-6.60%)
Jul 22, 2020
9.190
9.350
7.500
8.441
536,175
-1.06(-11.15%)
Jul 21, 2020
10.00
10.50
9.100
9.500
385,582
-0.10(-1.04%)
Jul 20, 2020
9.100
10.50
8.900
9.600
679,901
+0.87(+9.97%)
Jul 17, 2020
8.600
8.900
8.329
8.730
145,030
+0.23(+2.71%)
Jul 16, 2020
8.198
8.700
7.850
8.500
185,134
+0.70(+8.96%)
Jul 15, 2020
7.684
8.029
7.500
7.801
72,456
+0.12(+1.56%)
Jul 14, 2020
7.670
7.890
7.107
7.681
109,838
+0.08(+1.07%)
Jul 13, 2020
8.100
8.300
7.500
7.600
131,126
-0.63(-7.67%)
Jul 10, 2020
8.200
8.548
8.000
8.231
59,830
-0.07(-0.83%)
Jul 09, 2020
8.400
8.400
8.000
8.300
104,074
-0.15(-1.76%)
Jul 08, 2020
8.380
8.700
8.000
8.449
130,122
-0.15(-1.76%)
Jul 07, 2020
8.500
8.800
8.200
8.600
175,473
+0.35(+4.24%)
Jul 06, 2020
7.100
8.590
6.901
8.250
485,270
+1.32(+19.12%)
Jul 02, 2020
7.100
7.160
6.860
6.926
59,580
-0.17(-2.45%)
Jul 01, 2020
7.000
7.500
6.800
7.100
139,108
+0.30(+4.41%)
Jun 30, 2020
7.200
7.200
6.700
6.800
136,249
-0.30(-4.23%)
Jun 29, 2020
7.900
7.900
6.900
7.100
106,010
-0.22(-3.01%)
Jun 26, 2020
8.000
8.079
6.800
7.320
158,300
-0.64(-8.09%)
Jun 25, 2020
8.150
8.150
7.625
7.964
86,121
-0.24(-2.88%)
Jun 24, 2020
8.200
8.300
7.700
8.200
161,493
+0.06(+0.74%)
Jun 23, 2020
7.910
8.400
7.526
8.140
168,933
+0.24(+3.04%)
Jun 22, 2020
8.400
8.600
7.800
7.900
235,183
-0.54(-6.39%)
Jun 19, 2020
9.000
9.000
8.200
8.439
290,490
-0.36(-4.10%)
Jun 18, 2020
9.200
9.200
8.800
8.800
257,245
-0.03(-0.31%)
Jun 17, 2020
9.205
10.10
8.610
8.827
664,408
-0.47(-5.09%)
Jun 16, 2020
9.400
9.520
9.000
9.300
367,038
-0.10(-1.07%)
Jun 15, 2020
9.500
9.800
8.900
9.401
606,616
-0.10(-1.04%)
Jun 12, 2020
8.700
10.20
8.500
9.500
1,186,500
+0.90(+10.47%)
Jun 11, 2020
8.100
9.000
7.800
8.600
499,505
-0.36(-4.06%)
Jun 10, 2020
9.500
9.500
8.671
8.964
351,363
-0.23(-2.55%)
Jun 09, 2020
9.400
9.400
8.350
9.199
791,016
+0.72(+8.44%)
Jun 08, 2020
8.450
8.845
8.300
8.483
103,633
+0.18(+2.20%)
Jun 05, 2020
8.820
8.820
8.100
8.300
124,370
-0.10(-1.19%)
Jun 04, 2020
7.900
9.800
7.800
8.400
339,174
+0.40(+5.00%)
Jun 03, 2020
8.381
8.381
7.742
8.000
49,309
+0.00(+0.00%)
Jun 02, 2020
7.400
8.600
7.400
8.000
88,157
+0.58(+7.80%)
Jun 01, 2020
7.207
7.800
7.100
7.421
38,983
-0.08(-1.05%)
May 29, 2020
7.300
7.751
6.800
7.500
43,630
+0.20(+2.74%)
May 28, 2020
6.700
7.600
6.600
7.300
79,241
+0.72(+10.94%)
May 27, 2020
6.800
6.800
6.200
6.580
17,958
-0.10(-1.50%)
May 26, 2020
7.050
7.050
6.430
6.680
21,239
-0.17(-2.48%)
May 22, 2020
6.655
7.200
6.200
6.850
49,300
+0.15(+2.24%)
May 21, 2020
6.100
6.900
5.800
6.700
39,856
+0.52(+8.40%)
May 20, 2020
6.140
6.300
5.910
6.181
20,041
+0.03(+0.50%)
May 19, 2020
6.300
6.490
5.726
6.150
37,779
-0.05(-0.81%)
May 18, 2020
5.990
6.449
5.800
6.200
28,992
+0.21(+3.51%)
May 15, 2020
6.300
6.300
5.501
5.990
50,640
-0.61(-9.24%)
May 14, 2020
7.180
7.180
5.600
6.600
38,849
-0.10(-1.48%)
May 13, 2020
8.000
8.000
6.480
6.699
77,238
-0.90(-11.86%)
May 12, 2020
7.600
8.800
7.400
7.600
97,617
+0.20(+2.70%)
May 11, 2020
5.500
7.400
5.500
7.400
69,728
+1.15(+18.40%)
May 08, 2020
5.700
6.389
5.500
6.250
46,520
+0.55(+9.65%)
May 07, 2020
5.700
5.700
5.100
5.700
28,710
+0.20(+3.64%)
May 06, 2020
6.000
6.000
5.300
5.500
17,677
-0.40(-6.78%)
May 05, 2020
6.750
6.790
5.500
5.900
62,082
-0.30(-4.84%)
May 04, 2020
4.900
6.400
4.800
6.200
140,535
+1.35(+27.84%)
May 01, 2020
5.100
5.100
4.720
4.850
27,580
-0.25(-4.90%)
Apr 30, 2020
5.200
5.300
4.900
5.100
27,552
-0.03(-0.58%)
Apr 29, 2020
5.300
5.330
5.003
5.130
34,287
-0.03(-0.48%)
Apr 28, 2020
4.820
5.200
4.800
5.155
54,356
+0.46(+9.68%)
Apr 27, 2020
5.000
5.000
4.700
4.700
39,266
-0.03(-0.63%)
Apr 24, 2020
4.980
4.980
4.622
4.730
25,630
+0.13(+2.83%)
Apr 23, 2020
4.616
5.014
4.518
4.600
22,203
+0.02(+0.44%)
Apr 22, 2020
4.614
4.680
4.530
4.580
43,791
-0.02(-0.43%)
Apr 21, 2020
4.900
5.000
4.600
4.600
24,874
-0.20(-4.19%)
Apr 20, 2020
5.200
5.200
4.701
4.801
46,944
-0.14(-2.81%)
Apr 17, 2020
5.100
5.100
4.860
4.940
38,320
+0.02(+0.41%)
Apr 16, 2020
5.320
5.335
4.800
4.920
61,027
-0.38(-7.17%)
Apr 15, 2020
4.700
5.600
4.700
5.300
193,665
+0.57(+11.98%)
Apr 14, 2020
4.950
4.950
4.510
4.733
97,758
+0.03(+0.70%)
Apr 13, 2020
4.800
4.800
4.500
4.700
55,159
+0.24(+5.38%)
Apr 09, 2020
4.600
4.600
4.410
4.460
22,340
-0.02(-0.42%)
Apr 08, 2020
4.699
4.700
4.400
4.479
16,369
-0.13(-2.88%)
Apr 07, 2020
4.659
4.700
4.557
4.612
15,637
+0.05(+1.21%)
Apr 06, 2020
5.200
5.200
4.511
4.557
20,527
-0.20(-4.28%)
Apr 03, 2020
4.511
4.900
4.511
4.761
1,980
+0.06(+1.30%)
Apr 02, 2020
5.100
5.100
4.620
4.700
6,920
-0.09(-1.98%)
Apr 01, 2020
4.600
4.996
4.600
4.795
7,880
+0.18(+4.01%)
Mar 31, 2020
5.000
5.100
4.569
4.610
21,282
-0.29(-5.88%)
Mar 30, 2020
4.950
5.000
4.800
4.898
5,433
+0.13(+2.68%)
Mar 27, 2020
4.800
4.900
4.700
4.770
6,920
-0.03(-0.63%)
Mar 26, 2020
4.700
5.000
4.700
4.800
8,564
+0.12(+2.67%)
Mar 25, 2020
5.000
5.200
4.400
4.675
51,670
+0.08(+1.63%)
Mar 24, 2020
5.000
5.100
4.500
4.600
63,441
+0.20(+4.52%)
Mar 23, 2020
4.500
4.775
4.300
4.401
9,297
-0.10(-2.22%)
Mar 20, 2020
5.000
5.101
4.501
4.501
4,020
-0.30(-6.21%)
Mar 19, 2020
4.400
4.900
4.400
4.799
5,346
+0.40(+9.07%)
Mar 18, 2020
4.600
5.100
4.400
4.400
8,570
-0.40(-8.33%)
Mar 17, 2020
4.800
5.100
4.400
4.800
6,238
+0.40(+9.09%)
Mar 16, 2020
5.200
5.700
4.300
4.400
16,407
-0.83(-15.82%)
Mar 13, 2020
5.450
5.498
5.226
5.227
5,410
+0.04(+0.71%)
Mar 12, 2020
6.200
6.300
5.000
5.190
19,929
-0.81(-13.54%)
Mar 11, 2020
7.100
7.200
6.003
6.003
14,596
-0.80(-11.72%)
Mar 10, 2020
7.300
8.199
6.500
6.800
35,464
-0.26(-3.68%)
Mar 09, 2020
7.699
7.699
6.500
7.060
16,057
+0.31(+4.59%)
Mar 06, 2020
7.400
7.480
6.750
6.750
7,780
-0.46(-6.44%)
Mar 05, 2020
6.811
7.304
6.811
7.215
6,917
+0.19(+2.76%)
Mar 04, 2020
7.500
7.959
6.711
7.021
7,369
-0.08(-1.11%)
Mar 03, 2020
7.134
7.699
7.000
7.100
5,870
-0.25(-3.39%)
Mar 02, 2020
7.500
7.500
6.701
7.349
5,685
-0.08(-1.05%)
Feb 28, 2020
8.059
8.059
6.500
7.427
21,220
-0.07(-0.93%)
Feb 27, 2020
7.300
7.880
6.800
7.497
17,433
+0.20(+2.70%)
Feb 26, 2020
8.000
8.132
7.200
7.300
9,198
-0.49(-6.29%)
Feb 25, 2020
7.960
8.999
7.790
7.790
6,972
-0.17(-2.14%)
Feb 24, 2020
8.200
8.599
7.900
7.960
6,001
-0.24(-2.93%)
Feb 21, 2020
8.151
8.994
8.120
8.200
9,710
-0.13(-1.57%)
Feb 20, 2020
8.800
8.999
8.004
8.331
13,122
+0.03(+0.37%)
Feb 19, 2020
8.500
8.776
8.300
8.300
7,305
-0.00(-0.02%)
Feb 18, 2020
8.300
8.675
8.043
8.302
16,253
-0.31(-3.59%)
Feb 14, 2020
9.028
9.399
8.501
8.611
7,460
-0.20(-2.26%)
Feb 13, 2020
8.844
9.100
8.801
8.810
9,536
-0.09(-1.01%)
Feb 12, 2020
10.00
10.00
8.801
8.900
18,538
-0.73(-7.56%)
Feb 11, 2020
9.800
10.00
9.600
9.628
3,362
-0.06(-0.66%)
Feb 10, 2020
10.00
10.00
9.610
9.692
20,186
-0.41(-4.04%)
Feb 07, 2020
10.40
10.40
9.701
10.10
15,300
+0.00(+0.00%)
Feb 06, 2020
9.665
10.30
9.665
10.10
8,566
+0.34(+3.47%)
Feb 05, 2020
10.20
10.20
9.700
9.761
11,124
-0.34(-3.36%)
Feb 04, 2020
10.80
11.00
9.501
10.10
22,373
-0.40(-3.81%)
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
.