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
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.280
+0.030 (+2.40%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 2, 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 (%)
Sep 30, 2020
3.400
3.600
3.250
3.450
84,527
+0.05(+1.47%)
Sep 29, 2020
3.100
3.700
3.100
3.400
236,340
+0.10(+3.03%)
Sep 28, 2020
3.300
3.350
3.250
3.300
23,629
+0.00(+0.00%)
Sep 25, 2020
3.205
3.600
3.205
3.300
57,560
+0.09(+2.93%)
Sep 24, 2020
3.350
3.350
3.100
3.206
62,876
-0.15(-4.44%)
Sep 23, 2020
3.542
3.590
3.339
3.355
35,601
-0.19(-5.49%)
Sep 22, 2020
3.550
3.600
3.500
3.550
25,601
+0.10(+2.90%)
Sep 21, 2020
3.500
3.650
3.400
3.450
44,581
-0.17(-4.83%)
Sep 18, 2020
3.695
3.700
3.566
3.625
32,420
-0.03(-0.94%)
Sep 17, 2020
3.550
3.791
3.550
3.659
35,929
+0.02(+0.51%)
Sep 16, 2020
3.608
3.744
3.571
3.641
40,193
-0.01(-0.25%)
Sep 15, 2020
3.700
3.800
3.550
3.650
73,583
-0.05(-1.35%)
Sep 14, 2020
3.700
3.750
3.550
3.700
61,933
-0.10(-2.61%)
Sep 11, 2020
3.655
4.037
3.550
3.799
211,880
+0.05(+1.41%)
Sep 10, 2020
3.900
3.945
3.650
3.746
36,221
-0.17(-4.33%)
Sep 09, 2020
3.700
3.935
3.600
3.916
111,340
+0.25(+6.69%)
Sep 08, 2020
3.750
3.750
3.500
3.670
25,507
-0.15(-3.91%)
Sep 04, 2020
3.800
3.947
3.259
3.820
107,300
-0.19(-4.85%)
Sep 03, 2020
4.175
4.199
3.603
4.014
146,626
-0.22(-5.12%)
Sep 02, 2020
4.250
4.300
4.151
4.231
53,575
-0.07(-1.64%)
Sep 01, 2020
4.100
4.450
4.100
4.301
108,943
+0.05(+1.20%)
Aug 31, 2020
4.250
4.250
4.050
4.250
64,726
+0.03(+0.69%)
Aug 28, 2020
4.340
4.375
4.150
4.221
63,260
-0.18(-4.07%)
Aug 27, 2020
4.048
4.569
4.048
4.400
422,694
+0.30(+7.32%)
Aug 26, 2020
4.150
4.150
3.950
4.100
137,764
-0.05(-1.22%)
Aug 25, 2020
4.150
4.199
4.051
4.151
100,496
-0.05(-1.18%)
Aug 24, 2020
4.529
4.529
4.010
4.200
166,049
-0.22(-5.06%)
Aug 21, 2020
4.319
4.595
4.319
4.424
171,200
+0.07(+1.70%)
Aug 20, 2020
4.500
4.500
4.250
4.350
176,519
-0.11(-2.38%)
Aug 19, 2020
4.511
4.697
4.350
4.456
315,639
-0.23(-4.89%)
Aug 18, 2020
4.750
5.400
4.555
4.685
1,453,637
+0.18(+4.11%)
Aug 17, 2020
4.600
4.650
4.400
4.500
666,437
-0.05(-1.10%)
Aug 14, 2020
4.650
4.705
4.450
4.550
138,780
-0.13(-2.85%)
Aug 13, 2020
4.671
4.800
4.500
4.684
142,096
+0.08(+1.82%)
Aug 12, 2020
4.850
5.000
4.500
4.600
187,090
-0.20(-4.17%)
Aug 11, 2020
5.000
5.150
4.775
4.800
220,129
-0.45(-8.57%)
Aug 10, 2020
4.600
5.300
4.550
5.250
878,819
+0.66(+14.38%)
Aug 07, 2020
4.565
4.750
4.412
4.590
174,380
-0.01(-0.22%)
Aug 06, 2020
4.650
4.750
4.500
4.600
78,952
-0.05(-1.08%)
Aug 05, 2020
4.600
4.750
4.500
4.650
89,771
+0.10(+2.20%)
Aug 04, 2020
4.550
4.600
4.450
4.550
76,233
-0.05(-1.09%)
Aug 03, 2020
4.300
4.650
4.150
4.600
225,524
+0.31(+7.24%)
Jul 31, 2020
4.400
4.423
4.105
4.290
139,480
-0.06(-1.40%)
Jul 30, 2020
4.400
4.498
4.250
4.351
172,104
-0.15(-3.32%)
Jul 29, 2020
4.450
4.500
4.300
4.500
121,933
+0.05(+1.12%)
Jul 28, 2020
4.400
4.500
4.300
4.450
134,161
-0.10(-2.20%)
Jul 27, 2020
4.650
4.700
4.400
4.550
203,290
-0.10(-2.11%)
Jul 24, 2020
4.949
5.050
4.525
4.648
712,160
-0.10(-2.15%)
Jul 23, 2020
4.900
5.000
4.650
4.750
263,871
-0.17(-3.55%)
Jul 22, 2020
5.000
5.000
4.850
4.925
192,716
-0.17(-3.43%)
Jul 21, 2020
5.100
5.150
4.900
5.100
346,061
-0.10(-1.92%)
Jul 20, 2020
4.950
5.300
4.700
5.200
752,111
+0.10(+1.96%)
Jul 17, 2020
5.200
5.200
4.804
5.100
561,180
-0.05(-0.97%)
Jul 16, 2020
5.150
5.450
5.050
5.150
751,973
-0.15(-2.83%)
Jul 15, 2020
5.750
5.750
5.000
5.300
1,004,240
-0.15(-2.75%)
Jul 14, 2020
5.050
6.100
5.000
5.450
2,262,114
-1.75(-24.31%)
Jul 13, 2020
7.750
9.250
6.750
7.200
4,645,548
+0.95(+15.20%)
Jul 10, 2020
6.400
6.550
5.650
6.250
1,396,740
-0.45(-6.72%)
Jul 09, 2020
6.250
7.700
5.800
6.700
4,385,706
+1.35(+25.23%)
Jul 08, 2020
4.950
5.350
4.700
5.350
895,899
+0.50(+10.31%)
Jul 07, 2020
4.800
5.000
4.700
4.850
288,476
-0.30(-5.83%)
Jul 06, 2020
4.950
5.350
4.900
5.150
686,527
+0.40(+8.42%)
Jul 02, 2020
4.739
5.100
4.551
4.750
713,780
+0.12(+2.49%)
Jul 01, 2020
4.500
4.750
4.388
4.635
445,508
+0.28(+6.54%)
Jun 30, 2020
4.450
4.550
4.350
4.350
203,776
-0.10(-2.25%)
Jun 29, 2020
4.450
4.650
4.400
4.450
216,738
+0.11(+2.58%)
Jun 26, 2020
4.600
4.675
4.250
4.338
345,240
-0.24(-5.28%)
Jun 25, 2020
4.750
4.750
4.558
4.580
299,657
-0.22(-4.58%)
Jun 24, 2020
4.900
5.250
4.650
4.800
701,299
+0.05(+1.05%)
Jun 23, 2020
4.750
5.100
4.550
4.750
537,154
+0.10(+2.15%)
Jun 22, 2020
4.750
4.850
4.500
4.650
442,795
-0.23(-4.73%)
Jun 19, 2020
4.550
5.750
4.545
4.881
2,248,280
+0.48(+10.93%)
Jun 18, 2020
4.500
4.600
4.300
4.400
372,640
-0.15(-3.30%)
Jun 17, 2020
5.350
5.850
4.500
4.550
1,240,975
-0.50(-9.90%)
Jun 16, 2020
4.500
5.450
4.350
5.050
1,858,463
+0.75(+17.44%)
Jun 15, 2020
4.000
4.500
3.900
4.300
251,378
+0.00(+0.00%)
Jun 12, 2020
4.800
4.899
3.850
4.300
445,800
-0.25(-5.49%)
Jun 11, 2020
4.450
5.200
4.450
4.550
439,624
-0.80(-14.95%)
Jun 10, 2020
5.650
5.900
5.100
5.350
635,288
-0.20(-3.60%)
Jun 09, 2020
6.100
6.500
5.100
5.550
852,465
-0.15(-2.63%)
Jun 08, 2020
5.450
6.100
5.100
5.700
1,135,330
+0.80(+16.33%)
Jun 05, 2020
5.500
5.650
4.550
4.900
2,242,800
-3.30(-40.24%)
Jun 04, 2020
9.450
12.45
6.850
8.200
6,197,581
+3.75(+84.27%)
Jun 03, 2020
2.950
5.950
2.750
4.450
1,955,985
+1.51(+51.10%)
Jun 02, 2020
2.600
3.295
2.550
2.945
171,916
+0.29(+11.13%)
Jun 01, 2020
2.625
2.700
2.518
2.650
16,844
+0.15(+6.00%)
May 29, 2020
2.700
2.900
2.400
2.500
38,640
-0.17(-6.28%)
May 28, 2020
2.756
2.824
2.667
2.667
12,222
-0.06(-2.34%)
May 27, 2020
2.750
2.765
2.600
2.732
24,364
+0.06(+2.11%)
May 26, 2020
2.850
2.862
2.605
2.675
16,657
-0.11(-3.95%)
May 22, 2020
2.800
2.875
2.616
2.785
34,980
-0.09(-3.20%)
May 21, 2020
2.900
3.284
2.602
2.877
183,730
-0.32(-10.09%)
May 20, 2020
2.300
3.900
2.300
3.200
732,382
+0.79(+32.59%)
May 19, 2020
2.313
2.465
2.313
2.413
1,608
+0.01(+0.56%)
May 18, 2020
2.400
2.500
2.400
2.400
11,912
+0.09(+4.12%)
May 15, 2020
2.475
2.750
2.250
2.305
46,120
-0.28(-10.78%)
May 14, 2020
2.650
2.750
2.461
2.583
2,801
-0.02(-0.63%)
May 13, 2020
2.750
2.768
2.451
2.600
13,432
-0.10(-3.70%)
May 12, 2020
2.850
2.850
2.550
2.700
6,067
+0.00(+0.00%)
May 11, 2020
2.650
2.900
2.510
2.700
4,201
-0.00(-0.02%)
May 08, 2020
2.650
2.850
2.650
2.700
8,920
+0.05(+1.92%)
May 07, 2020
2.500
2.750
2.500
2.650
2,997
+0.19(+7.70%)
May 06, 2020
2.550
2.550
2.300
2.460
26,452
+0.11(+4.53%)
May 05, 2020
2.400
2.501
2.352
2.353
9,253
+0.00(+0.09%)
May 04, 2020
2.350
2.400
2.312
2.352
1,263
-0.05(-2.02%)
May 01, 2020
2.425
2.435
2.400
2.400
1,800
-0.08(-3.03%)
Apr 30, 2020
2.517
2.600
2.425
2.475
9,158
-0.04(-1.67%)
Apr 29, 2020
2.550
2.599
2.425
2.517
13,233
-0.03(-1.29%)
Apr 28, 2020
2.600
2.600
2.300
2.550
13,720
+0.15(+6.25%)
Apr 27, 2020
2.650
2.650
2.300
2.400
8,490
-0.10(-4.00%)
Apr 24, 2020
2.550
2.650
2.251
2.500
4,200
+0.10(+4.17%)
Apr 23, 2020
2.550
2.550
2.300
2.400
5,649
-0.10(-4.00%)
Apr 22, 2020
2.310
2.512
2.200
2.500
18,729
+0.30(+13.64%)
Apr 21, 2020
2.325
2.325
2.107
2.200
3,053
-0.15(-6.38%)
Apr 20, 2020
2.350
2.350
2.200
2.350
5,118
-0.05(-2.06%)
Apr 17, 2020
2.400
2.400
2.150
2.400
13,560
+0.15(+6.64%)
Apr 16, 2020
2.250
2.400
2.100
2.250
9,235
+0.00(+0.18%)
Apr 15, 2020
2.400
2.400
1.960
2.246
3,457
-0.11(-4.83%)
Apr 14, 2020
2.462
2.500
2.083
2.360
9,572
-0.06(-2.68%)
Apr 13, 2020
2.513
2.513
2.300
2.425
5,675
-0.08(-3.00%)
Apr 09, 2020
3.000
3.000
2.439
2.500
15,780
+0.17(+7.18%)
Apr 08, 2020
2.600
2.600
2.333
2.333
6,891
-0.22(-8.55%)
Apr 07, 2020
2.756
2.756
2.450
2.550
4,635
-0.07(-2.84%)
Apr 06, 2020
2.866
2.866
2.400
2.625
12,254
-0.07(-2.69%)
Apr 03, 2020
2.875
3.125
2.550
2.697
9,440
+0.01(+0.24%)
Apr 02, 2020
2.950
2.950
2.500
2.691
6,022
-0.26(-8.78%)
Apr 01, 2020
3.150
3.150
2.550
2.950
10,325
+0.27(+10.18%)
Mar 31, 2020
3.150
3.150
2.550
2.678
6,186
-0.47(-15.00%)
Mar 30, 2020
3.150
3.150
2.724
3.150
3,608
+0.15(+5.00%)
Mar 27, 2020
2.800
3.000
2.500
3.000
3,060
+0.20(+7.14%)
Mar 26, 2020
2.850
2.900
2.500
2.800
10,239
+0.30(+11.98%)
Mar 25, 2020
2.450
2.748
2.106
2.501
18,598
+0.50(+24.68%)
Mar 24, 2020
2.050
2.150
2.006
2.006
8,982
+0.06(+2.85%)
Mar 23, 2020
1.950
2.000
1.950
1.950
6,492
-0.15(-7.14%)
Mar 20, 2020
2.050
2.150
1.950
2.100
6,380
+0.16(+8.39%)
Mar 19, 2020
1.850
2.152
1.750
1.938
15,076
+0.09(+4.73%)
Mar 18, 2020
2.050
2.150
1.800
1.850
13,271
-0.20(-9.76%)
Mar 17, 2020
2.100
2.150
1.750
2.050
7,519
+0.05(+2.50%)
Mar 16, 2020
2.550
2.750
1.634
2.000
18,101
-0.50(-20.02%)
Mar 13, 2020
2.799
2.799
2.500
2.501
4,340
-0.30(-10.70%)
Mar 12, 2020
2.650
3.050
2.050
2.800
9,156
+0.05(+1.82%)
Mar 11, 2020
2.700
3.150
2.500
2.750
5,076
+0.01(+0.36%)
Mar 10, 2020
2.898
3.179
2.604
2.740
13,795
-0.01(-0.36%)
Mar 09, 2020
2.950
3.100
2.600
2.750
10,306
-0.29(-9.54%)
Mar 06, 2020
3.392
3.392
3.000
3.040
19,480
-0.31(-9.24%)
Mar 05, 2020
3.550
3.550
3.100
3.349
13,160
-0.00(-0.01%)
Mar 04, 2020
3.200
3.384
3.150
3.350
25,075
+0.24(+7.80%)
Mar 03, 2020
3.349
3.400
3.100
3.107
8,441
-0.09(-2.86%)
Mar 02, 2020
3.196
3.215
2.900
3.199
30,359
-0.09(-2.83%)
Feb 28, 2020
2.990
3.300
2.750
3.292
37,040
+0.09(+2.87%)
Feb 27, 2020
3.418
3.418
2.608
3.200
37,958
-0.22(-6.51%)
Feb 26, 2020
3.609
3.609
3.248
3.423
11,654
-0.18(-5.01%)
Feb 25, 2020
3.776
3.800
3.330
3.603
15,271
-0.15(-3.91%)
Feb 24, 2020
3.800
3.800
3.300
3.750
15,730
+0.00(+0.00%)
Feb 21, 2020
3.800
4.000
3.600
3.750
39,000
-0.14(-3.60%)
Feb 20, 2020
3.940
3.940
3.625
3.890
23,337
-0.01(-0.23%)
Feb 19, 2020
3.713
3.904
3.400
3.899
39,189
+0.13(+3.56%)
Feb 18, 2020
4.095
4.096
3.600
3.765
40,173
-0.21(-5.16%)
Feb 14, 2020
4.200
4.450
3.850
3.970
44,440
-0.23(-5.48%)
Feb 13, 2020
4.250
4.250
3.500
4.200
63,668
-0.02(-0.46%)
Feb 12, 2020
3.600
4.450
3.500
4.220
102,731
+0.67(+18.86%)
Feb 11, 2020
3.700
3.750
3.350
3.550
16,392
-0.05(-1.27%)
Feb 10, 2020
3.608
3.650
3.518
3.595
15,747
+0.11(+3.24%)
Feb 07, 2020
3.794
3.850
3.355
3.482
21,180
-0.22(-6.03%)
Feb 06, 2020
3.475
3.706
3.350
3.706
26,286
+0.40(+12.07%)
Feb 05, 2020
3.300
3.501
3.251
3.307
4,471
+0.01(+0.21%)
Feb 04, 2020
3.300
3.500
3.200
3.300
7,704
+0.02(+0.75%)
Feb 03, 2020
3.400
3.486
3.182
3.276
5,396
-0.13(-3.85%)
Jan 31, 2020
3.240
3.550
3.172
3.406
19,120
+0.12(+3.70%)
Jan 30, 2020
3.231
3.349
3.150
3.285
7,950
+0.12(+3.76%)
Jan 29, 2020
3.150
3.317
3.150
3.166
11,490
-0.13(-4.02%)
Jan 28, 2020
3.185
3.400
3.150
3.299
8,978
+0.10(+3.08%)
Jan 27, 2020
3.350
3.350
3.151
3.200
5,860
-0.04(-1.33%)
Jan 24, 2020
3.250
3.250
3.150
3.243
9,060
-0.06(-1.73%)
Jan 23, 2020
3.400
3.500
3.150
3.300
15,094
-0.10(-2.90%)
Jan 22, 2020
3.400
3.544
3.350
3.398
11,845
-0.05(-1.38%)
Jan 21, 2020
3.350
3.446
3.350
3.446
16,563
+0.05(+1.35%)
Jan 17, 2020
3.850
3.850
3.300
3.400
13,260
-0.15(-4.23%)
Jan 16, 2020
3.250
4.450
3.200
3.550
121,995
+0.29(+8.88%)
Jan 15, 2020
3.134
3.394
3.050
3.260
18,871
+0.01(+0.42%)
Jan 14, 2020
3.202
3.312
3.000
3.247
9,782
-0.05(-1.61%)
Jan 13, 2020
3.144
3.344
2.901
3.300
11,650
+0.05(+1.54%)
Jan 10, 2020
3.400
3.400
3.105
3.250
8,880
+0.00(+0.00%)
Jan 09, 2020
3.350
3.400
3.200
3.250
3,883
+0.05(+1.56%)
Jan 08, 2020
3.253
3.349
3.140
3.200
3,159
-0.05(-1.52%)
Jan 07, 2020
3.300
3.400
2.933
3.249
9,850
-0.05(-1.53%)
Jan 06, 2020
3.200
3.400
3.150
3.300
9,421
+0.10(+3.00%)
Jan 03, 2020
3.250
3.450
3.204
3.204
4,400
-0.21(-6.05%)
Jan 02, 2020
3.500
3.500
3.257
3.410
9,521
-0.09(-2.56%)
Dec 31, 2019
3.300
3.500
3.060
3.500
16,620
+0.10(+2.93%)
Dec 30, 2019
3.000
3.500
2.725
3.401
70,695
+0.40(+13.35%)
Dec 27, 2019
2.950
3.000
2.650
3.000
43,920
+0.17(+6.16%)
Dec 26, 2019
2.850
2.950
2.500
2.826
19,284
-0.01(-0.49%)
Dec 24, 2019
2.767
2.850
2.705
2.840
4,700
+0.01(+0.32%)
Dec 23, 2019
2.850
2.850
2.700
2.831
12,242
+0.08(+2.95%)
Dec 20, 2019
2.700
2.900
2.600
2.750
38,880
+0.05(+1.85%)
Dec 19, 2019
2.888
2.990
2.700
2.700
35,879
-0.05(-1.82%)
Dec 18, 2019
3.000
3.050
2.750
2.750
47,885
-0.10(-3.51%)
Dec 17, 2019
2.700
3.090
2.675
2.850
56,376
+0.20(+7.55%)
Dec 16, 2019
2.650
2.700
2.550
2.650
18,350
+0.05(+1.90%)
Dec 13, 2019
2.500
2.704
2.500
2.600
25,060
-0.05(-1.87%)
Dec 12, 2019
2.650
2.994
2.405
2.650
50,750
+0.10(+3.92%)
Dec 11, 2019
2.600
2.700
2.550
2.550
13,731
-0.08(-2.88%)
Dec 10, 2019
2.775
2.800
2.550
2.626
23,685
-0.07(-2.76%)
Dec 09, 2019
2.750
2.800
2.650
2.700
8,757
+0.02(+0.75%)
Dec 06, 2019
2.900
2.949
2.650
2.680
45,720
-0.32(-10.67%)
Dec 05, 2019
3.400
3.400
2.800
3.000
111,627
-0.60(-16.67%)
Dec 04, 2019
4.450
4.600
3.300
3.600
1,302,407
+0.40(+12.50%)
Dec 03, 2019
2.650
3.250
2.650
3.200
11,721
+0.58(+21.90%)
Dec 02, 2019
2.619
2.745
2.260
2.625
14,895
-0.08(-2.78%)
Nov 29, 2019
2.700
2.700
2.600
2.700
4,760
+0.08(+2.86%)
Nov 27, 2019
2.695
2.695
2.558
2.625
17,460
-0.05(-2.02%)
Nov 26, 2019
2.745
2.745
2.550
2.679
4,628
-0.01(-0.26%)
Nov 25, 2019
2.745
2.745
2.672
2.686
8,641
-0.04(-1.41%)
Nov 22, 2019
2.800
2.990
2.650
2.724
13,360
-0.17(-5.73%)
Nov 21, 2019
3.250
3.400
2.699
2.890
13,237
-0.28(-8.98%)
Nov 20, 2019
3.250
3.487
3.175
3.175
7,403
-0.08(-2.31%)
Nov 19, 2019
3.554
3.554
3.167
3.250
7,303
-0.19(-5.52%)
Nov 18, 2019
3.600
3.600
3.300
3.440
7,182
-0.16(-4.44%)
Nov 15, 2019
3.500
3.675
3.500
3.600
860
+0.10(+2.86%)
Nov 14, 2019
3.700
3.700
3.410
3.500
1,905
-0.15(-4.24%)
Nov 13, 2019
3.400
3.749
3.400
3.655
2,148
+0.25(+7.50%)
Nov 12, 2019
3.500
3.578
3.400
3.400
2,993
-0.05(-1.45%)
Nov 11, 2019
3.631
3.684
3.415
3.450
1,620
+0.00(+0.00%)
Nov 08, 2019
3.536
3.536
3.415
3.450
500
+0.02(+0.70%)
Nov 07, 2019
3.400
3.500
3.400
3.426
3,902
-0.07(-2.11%)
Nov 06, 2019
3.400
3.500
3.400
3.500
5,339
+0.00(+0.00%)
Nov 05, 2019
3.800
3.800
3.400
3.500
8,356
-0.30(-7.89%)
Nov 04, 2019
3.650
3.800
3.650
3.800
1,753
+0.13(+3.58%)
Nov 01, 2019
3.650
3.800
3.650
3.668
2,340
-0.03(-0.85%)
Oct 31, 2019
3.800
3.800
3.700
3.700
2,308
+0.05(+1.37%)
Oct 30, 2019
3.650
3.788
3.650
3.650
513
+0.00(+0.00%)
Oct 29, 2019
3.650
3.779
3.650
3.650
631
-0.08(-2.04%)
Oct 28, 2019
3.990
3.990
3.602
3.726
1,881
-0.03(-0.81%)
Oct 25, 2019
3.800
3.800
3.750
3.756
3,680
+0.01(+0.17%)
Oct 24, 2019
3.800
3.800
3.732
3.750
4,064
-0.05(-1.32%)
Oct 23, 2019
3.650
3.850
3.600
3.800
12,315
+0.07(+1.95%)
Oct 22, 2019
3.750
3.750
3.650
3.728
1,413
-0.02(-0.60%)
Oct 21, 2019
3.850
3.850
3.550
3.750
7,567
+0.20(+5.68%)
Oct 18, 2019
3.850
3.850
3.549
3.549
12,280
-0.15(-4.09%)
Oct 17, 2019
3.950
3.950
3.672
3.700
27,937
-0.20(-5.13%)
Oct 16, 2019
3.900
4.000
3.900
3.900
989
+0.09(+2.32%)
Oct 15, 2019
3.950
3.950
3.800
3.812
2,673
-0.14(-3.51%)
Oct 14, 2019
3.950
3.990
3.950
3.950
2,988
+0.00(+0.00%)
Oct 11, 2019
3.993
4.019
3.826
3.950
340
+0.15(+3.95%)
Oct 10, 2019
4.050
4.075
3.800
3.800
4,777
-0.15(-3.69%)
Oct 09, 2019
3.825
3.965
3.800
3.946
579
-0.10(-2.58%)
Oct 08, 2019
4.050
4.050
4.050
4.050
215
+0.22(+5.76%)
Oct 07, 2019
4.100
4.200
3.829
3.829
2,156
-0.27(-6.60%)
Oct 04, 2019
4.150
4.200
4.100
4.100
4,080
+0.00(+0.00%)
Oct 03, 2019
4.100
4.150
4.100
4.100
1,990
+0.00(+0.00%)
Oct 02, 2019
4.100
4.200
4.100
4.100
1,969
+0.00(+0.00%)
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
.