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
Truecar Inc
(NQ:
TRUE
)
3.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2021
4.280
4.280
4.100
4.200
744,378
-0.07(-1.64%)
Aug 30, 2021
4.180
4.300
4.180
4.270
747,305
+0.10(+2.40%)
Aug 27, 2021
4.040
4.185
4.040
4.170
505,896
+0.11(+2.71%)
Aug 26, 2021
4.070
4.160
4.042
4.060
529,178
+0.00(+0.00%)
Aug 25, 2021
4.050
4.145
4.020
4.060
668,683
-0.02(-0.49%)
Aug 24, 2021
4.000
4.110
3.980
4.080
593,214
+0.10(+2.51%)
Aug 23, 2021
3.870
4.005
3.870
3.980
797,771
+0.10(+2.58%)
Aug 20, 2021
3.810
3.930
3.800
3.880
848,340
+0.04(+1.04%)
Aug 19, 2021
3.810
3.870
3.740
3.840
965,788
-0.02(-0.52%)
Aug 18, 2021
3.860
4.025
3.840
3.860
812,248
+0.00(+0.00%)
Aug 17, 2021
4.000
4.000
3.840
3.860
1,055,706
-0.14(-3.50%)
Aug 16, 2021
3.990
4.120
3.930
4.000
1,274,847
+0.09(+2.30%)
Aug 13, 2021
4.000
4.030
3.840
3.910
991,730
-0.09(-2.25%)
Aug 12, 2021
4.160
4.160
4.000
4.000
771,197
-0.17(-4.08%)
Aug 11, 2021
4.100
4.185
3.990
4.170
1,028,850
+0.05(+1.21%)
Aug 10, 2021
4.270
4.300
4.110
4.120
1,078,973
-0.18(-4.19%)
Aug 09, 2021
4.150
4.360
4.072
4.300
1,327,701
+0.14(+3.37%)
Aug 06, 2021
4.530
4.740
4.095
4.160
3,350,455
-1.05(-20.15%)
Aug 05, 2021
5.160
5.265
4.840
5.210
1,479,095
+0.00(+0.00%)
Aug 04, 2021
5.230
5.360
5.200
5.210
547,214
-0.06(-1.14%)
Aug 03, 2021
5.350
5.350
5.199
5.270
886,711
-0.05(-0.94%)
Aug 02, 2021
5.270
5.415
5.270
5.320
626,212
+0.06(+1.14%)
Jul 30, 2021
5.410
5.500
5.250
5.260
1,019,269
-0.21(-3.84%)
Jul 29, 2021
5.450
5.525
5.430
5.470
1,098,107
+0.04(+0.74%)
Jul 28, 2021
5.350
5.465
5.335
5.430
448,157
+0.08(+1.50%)
Jul 27, 2021
5.500
5.580
5.240
5.350
689,657
-0.21(-3.78%)
Jul 26, 2021
5.510
5.660
5.500
5.560
1,078,904
+0.10(+1.83%)
Jul 23, 2021
5.480
5.530
5.415
5.460
1,265,029
+0.00(+0.00%)
Jul 22, 2021
5.580
5.600
5.390
5.460
465,061
-0.14(-2.50%)
Jul 21, 2021
5.450
5.660
5.420
5.600
1,467,095
+0.15(+2.75%)
Jul 20, 2021
5.330
5.530
5.320
5.450
712,883
+0.09(+1.68%)
Jul 19, 2021
5.270
5.419
5.070
5.360
810,986
-0.01(-0.19%)
Jul 16, 2021
5.520
5.540
5.365
5.370
596,897
-0.08(-1.47%)
Jul 15, 2021
5.420
5.470
5.310
5.450
652,724
+0.03(+0.55%)
Jul 14, 2021
5.600
5.635
5.405
5.420
600,823
-0.18(-3.21%)
Jul 13, 2021
5.600
5.730
5.580
5.600
408,508
-0.04(-0.71%)
Jul 12, 2021
5.660
5.690
5.580
5.640
472,107
+0.02(+0.36%)
Jul 09, 2021
5.490
5.660
5.490
5.620
521,974
+0.16(+2.93%)
Jul 08, 2021
5.310
5.659
5.265
5.460
1,073,421
+0.02(+0.37%)
Jul 07, 2021
5.570
5.600
5.404
5.440
784,047
-0.14(-2.51%)
Jul 06, 2021
5.630
5.700
5.475
5.580
510,320
-0.06(-1.06%)
Jul 02, 2021
5.570
5.781
5.550
5.640
597,663
-0.13(-2.25%)
Jul 01, 2021
5.680
5.970
5.680
5.770
1,476,737
+0.12(+2.12%)
Jun 30, 2021
5.670
5.700
5.540
5.650
690,933
-0.01(-0.18%)
Jun 29, 2021
5.700
5.750
5.600
5.660
633,622
-0.05(-0.88%)
Jun 28, 2021
5.740
5.810
5.660
5.710
486,655
+0.01(+0.18%)
Jun 25, 2021
5.820
5.860
5.690
5.700
2,650,573
-0.12(-2.06%)
Jun 24, 2021
5.810
5.900
5.730
5.820
591,330
+0.07(+1.22%)
Jun 23, 2021
5.510
5.790
5.510
5.750
981,771
+0.24(+4.36%)
Jun 22, 2021
5.410
5.550
5.330
5.510
1,287,579
+0.17(+3.18%)
Jun 21, 2021
5.240
5.340
5.175
5.340
1,037,516
+0.14(+2.69%)
Jun 18, 2021
5.210
5.300
5.170
5.200
999,054
-0.06(-1.14%)
Jun 17, 2021
5.230
5.340
5.220
5.260
737,163
-0.01(-0.19%)
Jun 16, 2021
5.190
5.360
5.160
5.270
766,657
+0.06(+1.15%)
Jun 15, 2021
5.260
5.315
5.180
5.210
580,176
-0.08(-1.51%)
Jun 14, 2021
5.270
5.390
5.225
5.290
578,647
-0.01(-0.19%)
Jun 11, 2021
5.260
5.400
5.230
5.300
686,107
-0.01(-0.19%)
Jun 10, 2021
5.420
5.480
5.310
5.310
495,632
-0.10(-1.85%)
Jun 09, 2021
5.360
5.520
5.325
5.410
1,747,792
+0.06(+1.12%)
Jun 08, 2021
5.500
5.590
5.325
5.350
1,019,308
-0.14(-2.55%)
Jun 07, 2021
5.670
5.705
5.430
5.490
1,099,116
-0.16(-2.83%)
Jun 04, 2021
5.720
5.780
5.620
5.650
612,160
-0.09(-1.57%)
Jun 03, 2021
5.740
5.890
5.660
5.740
820,876
-0.06(-1.03%)
Jun 02, 2021
6.020
6.220
5.710
5.800
1,631,921
+0.12(+2.11%)
Jun 01, 2021
5.920
6.000
5.540
5.680
1,406,595
-0.23(-3.89%)
May 28, 2021
6.040
6.060
5.860
5.910
980,532
-0.09(-1.50%)
May 27, 2021
6.000
6.090
5.740
6.000
2,313,224
-0.05(-0.83%)
May 26, 2021
5.530
6.080
5.450
6.050
2,153,307
+0.53(+9.60%)
May 25, 2021
5.090
5.550
5.030
5.520
2,717,180
+0.52(+10.40%)
May 24, 2021
4.760
5.010
4.740
5.000
711,397
+0.25(+5.26%)
May 21, 2021
4.800
4.870
4.750
4.750
458,779
-0.02(-0.42%)
May 20, 2021
4.660
4.770
4.599
4.770
418,493
+0.13(+2.80%)
May 19, 2021
4.600
4.660
4.530
4.640
619,342
-0.02(-0.43%)
May 18, 2021
4.620
4.760
4.610
4.660
494,142
-0.01(-0.21%)
May 17, 2021
4.620
4.705
4.565
4.670
534,723
+0.01(+0.21%)
May 14, 2021
4.570
4.670
4.540
4.660
812,433
+0.11(+2.31%)
May 13, 2021
4.450
4.580
4.390
4.555
1,006,824
+0.18(+4.23%)
May 12, 2021
4.470
4.500
4.340
4.370
894,780
-0.12(-2.67%)
May 11, 2021
4.390
4.505
4.300
4.490
866,156
-0.03(-0.66%)
May 10, 2021
4.480
4.585
4.415
4.520
754,570
-0.10(-2.16%)
May 07, 2021
4.470
4.640
4.110
4.620
1,524,402
-0.16(-3.35%)
May 06, 2021
4.630
4.780
4.465
4.780
1,575,932
+0.16(+3.46%)
May 05, 2021
4.550
4.690
4.550
4.620
1,016,875
+0.07(+1.54%)
May 04, 2021
4.640
4.640
4.360
4.550
1,747,608
-0.11(-2.36%)
May 03, 2021
4.640
4.680
4.600
4.660
639,526
+0.06(+1.30%)
Apr 30, 2021
4.470
4.638
4.400
4.600
883,600
+0.09(+2.00%)
Apr 29, 2021
4.470
4.530
4.400
4.510
971,464
-0.01(-0.22%)
Apr 28, 2021
4.470
4.520
4.400
4.520
720,009
+0.07(+1.57%)
Apr 27, 2021
4.390
4.470
4.340
4.450
1,078,529
+0.04(+0.91%)
Apr 26, 2021
4.280
4.460
4.280
4.410
875,178
+0.14(+3.28%)
Apr 23, 2021
4.230
4.350
4.200
4.270
563,500
+0.05(+1.18%)
Apr 22, 2021
4.200
4.320
4.130
4.220
863,226
+0.04(+0.96%)
Apr 21, 2021
4.160
4.190
4.040
4.180
979,516
+0.02(+0.48%)
Apr 20, 2021
4.420
4.440
4.080
4.160
922,707
-0.30(-6.73%)
Apr 19, 2021
4.720
4.800
4.400
4.460
1,207,487
-0.31(-6.50%)
Apr 16, 2021
4.920
4.920
4.695
4.770
853,200
-0.09(-1.85%)
Apr 15, 2021
4.930
4.930
4.770
4.860
611,429
-0.01(-0.21%)
Apr 14, 2021
4.880
4.987
4.840
4.870
656,593
+0.02(+0.41%)
Apr 13, 2021
4.870
4.890
4.770
4.850
334,092
+0.00(+0.00%)
Apr 12, 2021
5.010
5.010
4.830
4.850
574,225
-0.16(-3.19%)
Apr 09, 2021
5.050
5.136
4.990
5.010
557,900
-0.11(-2.15%)
Apr 08, 2021
5.000
5.130
4.950
5.120
562,069
+0.19(+3.85%)
Apr 07, 2021
5.100
5.100
4.890
4.930
555,470
-0.17(-3.33%)
Apr 06, 2021
5.090
5.180
5.070
5.100
607,209
-0.02(-0.39%)
Apr 05, 2021
5.100
5.160
4.810
5.120
1,085,517
+0.06(+1.19%)
Apr 01, 2021
4.790
5.070
4.770
5.060
765,700
+0.27(+5.75%)
Mar 31, 2021
4.790
4.830
4.740
4.785
1,082,544
+0.04(+0.95%)
Mar 30, 2021
4.740
4.825
4.670
4.740
479,920
+0.00(+0.00%)
Mar 29, 2021
4.840
4.900
4.660
4.740
813,160
-0.12(-2.37%)
Mar 26, 2021
4.710
4.860
4.590
4.855
1,074,900
+0.14(+2.86%)
Mar 25, 2021
4.510
4.730
4.450
4.720
817,997
+0.20(+4.42%)
Mar 24, 2021
4.860
5.010
4.490
4.520
955,737
-0.31(-6.42%)
Mar 23, 2021
4.980
5.060
4.790
4.830
722,878
-0.15(-3.01%)
Mar 22, 2021
5.080
5.110
4.900
4.980
808,598
-0.07(-1.39%)
Mar 19, 2021
4.930
5.100
4.730
5.050
1,874,900
+0.08(+1.61%)
Mar 18, 2021
5.070
5.180
4.950
4.970
733,422
-0.11(-2.17%)
Mar 17, 2021
5.060
5.110
4.920
5.080
831,089
-0.05(-0.97%)
Mar 16, 2021
5.200
5.310
5.100
5.130
959,852
-0.07(-1.35%)
Mar 15, 2021
5.080
5.220
5.060
5.200
1,104,222
+0.03(+0.48%)
Mar 12, 2021
5.370
5.370
5.070
5.175
1,031,300
-0.17(-3.09%)
Mar 11, 2021
5.300
5.360
5.180
5.340
784,554
+0.10(+1.91%)
Mar 10, 2021
5.300
5.420
5.170
5.240
825,202
+0.07(+1.26%)
Mar 09, 2021
5.010
5.260
4.910
5.175
1,278,381
+0.22(+4.55%)
Mar 08, 2021
4.890
5.020
4.820
4.950
1,028,630
+0.00(+0.00%)
Mar 05, 2021
4.770
4.950
4.630
4.950
856,600
+0.23(+4.87%)
Mar 04, 2021
5.060
5.090
4.550
4.720
1,661,920
-0.39(-7.63%)
Mar 03, 2021
5.470
5.550
5.100
5.110
1,616,418
-0.33(-6.07%)
Mar 02, 2021
5.480
5.490
5.190
5.440
2,227,056
+0.26(+5.02%)
Mar 01, 2021
5.600
5.830
5.070
5.180
2,297,358
-0.24(-4.43%)
Feb 26, 2021
5.340
5.640
5.205
5.420
1,363,200
+0.08(+1.50%)
Feb 25, 2021
5.980
6.250
5.290
5.340
3,751,066
+0.28(+5.53%)
Feb 24, 2021
5.050
5.160
4.930
5.060
1,412,630
+0.07(+1.40%)
Feb 23, 2021
5.070
5.110
4.720
4.990
1,097,811
-0.20(-3.85%)
Feb 22, 2021
5.220
5.250
5.090
5.190
646,080
+0.01(+0.19%)
Feb 19, 2021
5.170
5.250
5.070
5.180
869,200
+0.11(+2.17%)
Feb 18, 2021
5.130
5.210
5.030
5.070
478,676
-0.12(-2.31%)
Feb 17, 2021
5.270
5.350
5.050
5.190
623,680
-0.15(-2.81%)
Feb 16, 2021
5.600
5.680
5.270
5.340
696,515
-0.08(-1.48%)
Feb 12, 2021
5.710
5.749
5.360
5.420
1,187,500
-0.34(-5.90%)
Feb 11, 2021
5.560
5.970
5.500
5.760
1,220,659
+0.23(+4.16%)
Feb 10, 2021
5.250
5.600
5.070
5.530
1,064,751
+0.36(+6.96%)
Feb 09, 2021
5.430
5.460
5.110
5.170
974,732
-0.03(-0.58%)
Feb 08, 2021
5.000
5.200
4.970
5.200
601,181
+0.20(+4.00%)
Feb 05, 2021
4.880
5.010
4.820
5.000
365,100
+0.17(+3.52%)
Feb 04, 2021
4.840
4.870
4.755
4.830
277,522
-0.01(-0.21%)
Feb 03, 2021
4.800
4.890
4.720
4.840
261,352
+0.01(+0.21%)
Feb 02, 2021
4.720
4.860
4.670
4.830
408,472
+0.18(+3.87%)
Feb 01, 2021
4.510
4.680
4.420
4.650
384,613
+0.17(+3.79%)
Jan 29, 2021
4.460
4.565
4.450
4.480
620,100
-0.01(-0.22%)
Jan 28, 2021
4.710
4.750
4.460
4.490
651,024
-0.18(-3.85%)
Jan 27, 2021
4.860
4.860
4.610
4.670
889,282
-0.27(-5.47%)
Jan 26, 2021
5.020
5.020
4.890
4.940
325,248
-0.07(-1.40%)
Jan 25, 2021
5.080
5.190
4.870
5.010
534,396
-0.06(-1.18%)
Jan 22, 2021
4.770
5.095
4.770
5.070
704,700
+0.22(+4.54%)
Jan 21, 2021
4.760
4.880
4.740
4.850
424,218
+0.10(+2.11%)
Jan 20, 2021
4.670
4.805
4.670
4.750
520,699
+0.13(+2.81%)
Jan 19, 2021
4.620
4.710
4.580
4.620
895,575
+0.03(+0.65%)
Jan 15, 2021
4.690
4.690
4.570
4.590
423,800
-0.15(-3.16%)
Jan 14, 2021
4.710
4.790
4.650
4.740
432,953
+0.05(+1.07%)
Jan 13, 2021
4.840
4.875
4.677
4.690
540,054
-0.16(-3.30%)
Jan 12, 2021
4.840
4.910
4.810
4.850
490,583
+0.07(+1.46%)
Jan 11, 2021
4.750
4.800
4.710
4.780
385,796
+0.03(+0.63%)
Jan 08, 2021
4.750
4.840
4.680
4.750
592,500
+0.07(+1.50%)
Jan 07, 2021
4.560
4.770
4.500
4.680
946,538
+0.13(+2.86%)
Jan 06, 2021
4.470
4.610
4.425
4.550
614,299
+0.08(+1.79%)
Jan 05, 2021
4.290
4.480
4.290
4.470
581,057
+0.14(+3.23%)
Jan 04, 2021
4.290
4.380
4.220
4.330
832,803
+0.13(+3.10%)
Dec 31, 2020
4.200
4.200
4.200
438,977
-0.12(-2.78%)
Dec 30, 2020
4.340
4.426
4.280
4.320
438,977
-0.05(-1.14%)
Dec 29, 2020
4.550
4.590
4.350
4.370
522,217
-0.14(-3.10%)
Dec 28, 2020
4.520
4.680
4.490
4.510
631,413
+0.00(+0.00%)
Dec 24, 2020
4.500
4.550
4.410
4.510
247,800
+0.01(+0.22%)
Dec 23, 2020
4.460
4.610
4.440
4.500
403,929
+0.05(+1.12%)
Dec 22, 2020
4.510
4.600
4.420
4.450
1,643,700
-0.06(-1.33%)
Dec 21, 2020
4.350
4.545
4.290
4.510
1,362,033
+0.09(+2.04%)
Dec 18, 2020
4.560
4.574
4.250
4.420
2,670,800
-0.10(-2.21%)
Dec 17, 2020
4.420
4.620
4.390
4.520
1,075,944
+0.14(+3.20%)
Dec 16, 2020
4.430
4.475
4.300
4.380
910,003
-0.06(-1.35%)
Dec 15, 2020
4.350
4.460
4.280
4.440
579,378
+0.13(+3.02%)
Dec 14, 2020
4.350
4.450
4.290
4.310
677,984
-0.03(-0.69%)
Dec 11, 2020
4.350
4.440
4.280
4.340
757,100
+0.01(+0.23%)
Dec 10, 2020
4.280
4.340
4.140
4.330
679,694
+0.15(+3.59%)
Dec 09, 2020
4.220
4.310
4.145
4.180
717,715
-0.02(-0.48%)
Dec 08, 2020
4.130
4.235
4.120
4.200
1,673,427
+0.05(+1.20%)
Dec 07, 2020
4.160
4.215
4.080
4.150
801,433
-0.07(-1.66%)
Dec 04, 2020
4.070
4.238
4.060
4.220
688,000
+0.18(+4.46%)
Dec 03, 2020
4.010
4.125
3.970
4.040
784,470
+0.03(+0.75%)
Dec 02, 2020
4.170
4.180
4.010
4.010
736,441
-0.15(-3.61%)
Dec 01, 2020
4.150
4.225
4.100
4.160
693,416
+0.08(+1.96%)
Nov 30, 2020
4.170
4.220
4.030
4.080
1,071,664
-0.06(-1.45%)
Nov 27, 2020
4.090
4.180
4.070
4.140
671,900
+0.09(+2.22%)
Nov 25, 2020
4.020
4.138
3.981
4.050
1,459,400
+0.01(+0.25%)
Nov 24, 2020
4.020
4.075
3.950
4.040
947,301
+0.08(+2.02%)
Nov 23, 2020
3.970
4.010
3.910
3.960
942,424
-0.02(-0.50%)
Nov 20, 2020
3.940
4.023
3.937
3.980
709,000
+0.01(+0.25%)
Nov 19, 2020
3.880
4.000
3.870
3.970
746,182
+0.08(+2.06%)
Nov 18, 2020
3.880
4.045
3.865
3.890
876,367
-0.03(-0.77%)
Nov 17, 2020
3.920
4.020
3.890
3.920
1,131,766
-0.03(-0.76%)
Nov 16, 2020
3.930
4.000
3.830
3.950
1,556,345
+0.05(+1.28%)
Nov 13, 2020
3.990
4.000
3.880
3.900
869,500
-0.04(-1.02%)
Nov 12, 2020
3.950
4.100
3.920
3.940
1,051,338
-0.06(-1.50%)
Nov 11, 2020
3.910
4.010
3.890
4.000
1,063,890
+0.12(+3.09%)
Nov 10, 2020
4.010
4.040
3.690
3.880
1,115,395
-0.05(-1.27%)
Nov 09, 2020
4.000
4.240
3.870
3.930
2,086,418
+0.22(+5.93%)
Nov 06, 2020
4.440
4.580
3.660
3.710
6,301,000
-1.33(-26.39%)
Nov 05, 2020
4.710
5.050
4.710
5.040
949,639
+0.34(+7.23%)
Nov 04, 2020
4.750
4.800
4.635
4.700
589,195
-0.05(-1.05%)
Nov 03, 2020
4.580
4.780
4.550
4.750
489,675
+0.22(+4.86%)
Nov 02, 2020
4.430
4.640
4.400
4.530
591,063
+0.17(+3.90%)
Oct 30, 2020
4.540
4.560
4.310
4.360
653,700
-0.19(-4.18%)
Oct 29, 2020
4.510
4.715
4.500
4.550
734,270
-0.01(-0.22%)
Oct 28, 2020
4.510
4.680
4.420
4.560
1,533,328
+0.04(+0.88%)
Oct 27, 2020
4.670
4.760
4.480
4.520
1,698,146
-0.15(-3.21%)
Oct 26, 2020
4.820
4.865
4.670
4.670
563,222
-0.24(-4.79%)
Oct 23, 2020
4.950
4.986
4.840
4.905
399,900
-0.04(-0.91%)
Oct 22, 2020
4.720
4.980
4.720
4.950
565,403
+0.24(+5.10%)
Oct 21, 2020
4.740
4.820
4.695
4.710
569,677
-0.03(-0.63%)
Oct 20, 2020
4.950
4.980
4.700
4.740
1,053,596
-0.18(-3.66%)
Oct 19, 2020
5.010
5.090
4.815
4.920
742,925
-0.02(-0.40%)
Oct 16, 2020
5.060
5.160
4.812
4.940
1,129,700
-0.19(-3.70%)
Oct 15, 2020
4.750
5.230
4.750
5.130
1,723,936
+0.40(+8.46%)
Oct 14, 2020
4.990
5.040
4.710
4.730
630,919
-0.24(-4.83%)
Oct 13, 2020
5.000
5.030
4.850
4.970
874,160
-0.08(-1.58%)
Oct 12, 2020
5.300
5.370
5.040
5.050
749,576
-0.18(-3.44%)
Oct 09, 2020
5.430
5.910
5.170
5.230
2,872,000
-0.17(-3.15%)
Oct 08, 2020
5.260
5.590
5.260
5.400
1,063,962
+0.23(+4.45%)
Oct 07, 2020
5.030
5.200
5.030
5.170
555,532
+0.17(+3.40%)
Oct 06, 2020
5.220
5.330
4.990
5.000
909,626
-0.17(-3.29%)
Oct 05, 2020
5.100
5.250
5.080
5.170
674,950
+0.09(+1.77%)
Oct 02, 2020
5.010
5.175
4.900
5.080
899,100
-0.06(-1.17%)
Oct 01, 2020
5.000
5.480
5.000
5.140
1,170,385
+0.14(+2.80%)
Sep 30, 2020
5.010
5.320
4.970
5.000
1,132,955
+0.02(+0.40%)
Sep 29, 2020
4.860
5.030
4.850
4.980
882,600
+0.13(+2.68%)
Sep 28, 2020
4.970
4.980
4.780
4.850
523,604
+0.00(+0.00%)
Sep 25, 2020
4.870
5.020
4.820
4.850
988,800
-0.01(-0.21%)
Sep 24, 2020
4.960
5.100
4.850
4.860
721,451
-0.16(-3.19%)
Sep 23, 2020
5.450
5.450
4.990
5.020
953,449
-0.39(-7.21%)
Sep 22, 2020
5.320
5.560
5.180
5.410
1,729,054
+0.19(+3.64%)
Sep 21, 2020
4.820
5.240
4.750
5.220
3,374,909
+0.29(+5.78%)
Sep 18, 2020
4.870
4.990
4.740
4.935
1,193,000
+0.11(+2.39%)
Sep 17, 2020
5.020
5.020
4.750
4.820
991,026
-0.19(-3.79%)
Sep 16, 2020
4.690
5.120
4.650
5.010
1,497,255
+0.31(+6.60%)
Sep 15, 2020
4.760
4.820
4.690
4.700
445,171
-0.04(-0.84%)
Sep 14, 2020
4.550
4.760
4.530
4.740
454,417
+0.20(+4.41%)
Sep 11, 2020
4.600
4.670
4.490
4.540
428,200
-0.08(-1.73%)
Sep 10, 2020
4.590
4.730
4.590
4.620
619,138
+0.05(+1.09%)
Sep 09, 2020
4.640
4.690
4.505
4.570
500,960
-0.06(-1.30%)
Sep 08, 2020
4.610
4.740
4.480
4.630
379,678
+0.05(+1.09%)
Sep 04, 2020
4.760
4.790
4.520
4.580
591,900
-0.13(-2.86%)
Sep 03, 2020
4.790
4.800
4.621
4.715
542,927
-0.08(-1.57%)
Sep 02, 2020
4.760
4.810
4.660
4.790
767,603
+0.01(+0.21%)
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
.