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
Adamas Pharma
(NQ:
ADMS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
4.900
4.910
4.770
4.910
45,089
+0.04(+0.82%)
Sep 29, 2021
5.150
5.160
4.860
4.870
111,541
-0.29(-5.62%)
Sep 28, 2021
5.140
5.200
5.010
5.160
193,789
-0.02(-0.39%)
Sep 27, 2021
4.840
5.235
4.720
5.180
387,367
+0.30(+6.15%)
Sep 24, 2021
4.810
4.960
4.768
4.880
72,707
+0.02(+0.41%)
Sep 23, 2021
4.830
4.890
4.740
4.860
71,301
+0.08(+1.67%)
Sep 22, 2021
4.900
4.900
4.760
4.780
106,701
-0.10(-2.05%)
Sep 21, 2021
4.870
4.970
4.750
4.880
168,576
+0.08(+1.67%)
Sep 20, 2021
4.920
4.940
4.830
4.800
164,449
-0.25(-4.95%)
Sep 17, 2021
4.710
5.050
4.520
5.050
417,334
+0.30(+6.32%)
Sep 16, 2021
4.620
4.750
4.500
4.750
156,402
+0.10(+2.15%)
Sep 15, 2021
4.530
4.780
4.510
4.650
316,208
+0.10(+2.20%)
Sep 14, 2021
4.550
4.600
4.490
4.550
202,100
-0.01(-0.22%)
Sep 13, 2021
4.610
4.670
4.490
4.560
140,533
+0.01(+0.22%)
Sep 10, 2021
4.560
4.670
4.460
4.550
135,374
-0.01(-0.22%)
Sep 09, 2021
4.570
4.650
4.510
4.560
85,618
+0.00(+0.00%)
Sep 08, 2021
4.600
4.610
4.490
4.560
82,494
-0.04(-0.87%)
Sep 07, 2021
4.760
4.820
4.570
4.600
151,774
-0.15(-3.16%)
Sep 03, 2021
4.730
4.825
4.660
4.750
93,532
+0.02(+0.42%)
Sep 02, 2021
4.640
4.740
4.630
4.730
77,441
+0.08(+1.72%)
Sep 01, 2021
4.720
4.780
4.580
4.650
46,769
-0.06(-1.27%)
Aug 31, 2021
4.570
4.780
4.561
4.710
159,994
+0.18(+3.97%)
Aug 30, 2021
4.500
4.690
4.470
4.530
100,035
+0.05(+1.12%)
Aug 27, 2021
4.670
4.730
4.410
4.480
357,707
-0.22(-4.68%)
Aug 26, 2021
4.720
4.820
4.670
4.700
73,006
+0.03(+0.64%)
Aug 25, 2021
4.450
4.830
4.450
4.670
138,958
+0.19(+4.24%)
Aug 24, 2021
4.630
4.630
4.420
4.480
212,466
-0.15(-3.24%)
Aug 23, 2021
4.460
4.690
4.310
4.630
226,200
+0.29(+6.68%)
Aug 20, 2021
4.250
4.430
4.170
4.340
131,803
+0.08(+1.88%)
Aug 19, 2021
4.140
4.320
4.090
4.260
327,580
+0.06(+1.43%)
Aug 18, 2021
4.320
4.370
4.130
4.200
302,817
-0.12(-2.67%)
Aug 17, 2021
4.110
4.385
4.110
4.315
216,209
+0.16(+3.73%)
Aug 16, 2021
4.500
4.510
4.020
4.160
564,855
-0.34(-7.56%)
Aug 13, 2021
4.550
4.590
4.460
4.500
1,122,693
-0.04(-0.88%)
Aug 12, 2021
4.400
4.590
4.370
4.540
228,385
+0.09(+2.02%)
Aug 11, 2021
4.630
4.657
4.200
4.450
420,033
-0.15(-3.26%)
Aug 10, 2021
5.080
5.300
4.600
4.600
935,245
-0.50(-9.80%)
Aug 09, 2021
5.230
5.320
5.040
5.100
136,982
-0.17(-3.23%)
Aug 06, 2021
5.310
5.400
5.230
5.270
82,380
-0.08(-1.50%)
Aug 05, 2021
5.240
5.390
5.100
5.350
168,661
+0.11(+2.10%)
Aug 04, 2021
5.300
5.500
5.200
5.240
268,787
-0.05(-0.95%)
Aug 03, 2021
5.010
5.290
4.900
5.290
314,383
+0.29(+5.80%)
Aug 02, 2021
4.800
5.070
4.800
5.000
173,191
+0.22(+4.60%)
Jul 30, 2021
4.870
4.970
4.710
4.780
132,187
-0.13(-2.65%)
Jul 29, 2021
5.000
5.050
4.860
4.910
88,934
-0.06(-1.21%)
Jul 28, 2021
4.850
4.980
4.770
4.970
120,702
+0.17(+3.54%)
Jul 27, 2021
4.750
4.853
4.590
4.800
152,264
-0.01(-0.21%)
Jul 26, 2021
4.890
4.990
4.760
4.810
258,620
-0.13(-2.63%)
Jul 23, 2021
5.020
5.029
4.830
4.940
165,252
-0.08(-1.59%)
Jul 22, 2021
5.500
5.560
5.000
5.020
231,743
-0.10(-1.95%)
Jul 21, 2021
4.950
5.197
4.940
5.120
97,962
+0.15(+3.02%)
Jul 20, 2021
4.900
5.070
4.900
4.970
187,315
+0.02(+0.40%)
Jul 19, 2021
4.990
5.060
4.830
4.950
393,162
-0.13(-2.56%)
Jul 16, 2021
5.100
5.210
5.040
5.080
133,658
-0.05(-0.97%)
Jul 15, 2021
5.070
5.140
4.960
5.130
303,945
+0.00(+0.00%)
Jul 14, 2021
5.230
5.230
5.060
5.130
157,151
-0.08(-1.54%)
Jul 13, 2021
5.210
5.250
5.080
5.210
143,486
+0.01(+0.19%)
Jul 12, 2021
5.380
5.460
5.110
5.200
172,540
-0.16(-2.99%)
Jul 09, 2021
5.300
5.450
5.180
5.360
89,384
+0.12(+2.29%)
Jul 08, 2021
5.413
5.424
5.110
5.240
334,879
-0.30(-5.42%)
Jul 07, 2021
5.620
5.900
5.400
5.540
384,815
-0.07(-1.25%)
Jul 06, 2021
5.340
5.870
5.311
5.610
480,129
+0.24(+4.47%)
Jul 02, 2021
5.590
5.590
5.290
5.370
172,851
-0.21(-3.76%)
Jul 01, 2021
5.290
5.700
5.290
5.580
533,172
+0.30(+5.68%)
Jun 30, 2021
5.140
5.400
5.060
5.280
167,016
+0.14(+2.72%)
Jun 29, 2021
5.160
5.200
5.050
5.140
72,633
-0.05(-0.96%)
Jun 28, 2021
5.270
5.360
5.120
5.190
306,159
-0.04(-0.76%)
Jun 25, 2021
5.350
5.514
5.211
5.230
267,416
-0.12(-2.24%)
Jun 24, 2021
5.280
5.600
5.280
5.350
208,229
+0.01(+0.19%)
Jun 23, 2021
5.090
5.370
5.050
5.340
162,189
+0.29(+5.74%)
Jun 22, 2021
5.180
5.190
5.000
5.050
249,044
-0.15(-2.88%)
Jun 21, 2021
5.370
5.370
5.100
5.200
212,972
-0.18(-3.35%)
Jun 18, 2021
5.250
5.530
5.220
5.380
717,662
+0.19(+3.66%)
Jun 17, 2021
5.130
5.350
5.090
5.190
324,954
-0.01(-0.19%)
Jun 16, 2021
5.010
5.240
5.010
5.200
231,927
+0.19(+3.79%)
Jun 15, 2021
5.040
5.090
4.860
5.010
320,176
-0.05(-0.99%)
Jun 14, 2021
5.100
5.230
5.060
5.060
148,843
-0.03(-0.59%)
Jun 11, 2021
5.150
5.320
5.080
5.090
226,466
-0.06(-1.17%)
Jun 10, 2021
4.990
5.250
4.920
5.150
569,663
+0.28(+5.75%)
Jun 09, 2021
4.950
5.090
4.840
4.870
1,135,997
-0.03(-0.61%)
Jun 08, 2021
5.030
5.090
4.870
4.900
209,203
-0.10(-2.00%)
Jun 07, 2021
5.170
5.200
4.950
5.000
396,616
-0.14(-2.72%)
Jun 04, 2021
5.120
5.250
5.110
5.140
163,108
+0.02(+0.39%)
Jun 03, 2021
5.200
5.600
5.060
5.120
614,306
-0.09(-1.73%)
Jun 02, 2021
5.220
5.350
5.125
5.210
561,465
-0.03(-0.57%)
Jun 01, 2021
5.520
5.530
5.110
5.240
250,564
-0.29(-5.24%)
May 28, 2021
5.050
5.560
5.013
5.530
369,629
+0.47(+9.29%)
May 27, 2021
5.080
5.240
5.010
5.060
147,128
+0.01(+0.20%)
May 26, 2021
5.000
5.210
4.950
5.050
292,478
+0.06(+1.20%)
May 25, 2021
5.120
5.180
4.950
4.990
125,414
-0.10(-1.96%)
May 24, 2021
5.230
5.240
5.080
5.090
186,783
-0.13(-2.49%)
May 21, 2021
5.280
5.365
5.150
5.220
578,508
+0.00(+0.00%)
May 20, 2021
5.030
5.295
5.000
5.220
204,082
+0.21(+4.19%)
May 19, 2021
5.130
5.130
4.920
5.010
154,143
-0.09(-1.76%)
May 18, 2021
5.000
5.170
4.960
5.100
303,891
+0.15(+3.03%)
May 17, 2021
5.020
5.060
4.910
4.950
134,200
-0.14(-2.75%)
May 14, 2021
4.920
5.100
4.840
5.090
412,836
+0.19(+3.88%)
May 13, 2021
5.400
5.488
4.850
4.900
362,585
-0.44(-8.24%)
May 12, 2021
5.400
5.710
5.290
5.340
462,145
-0.08(-1.48%)
May 11, 2021
5.056
5.550
4.928
5.420
477,888
+0.47(+9.49%)
May 10, 2021
5.130
5.130
4.910
4.950
147,798
-0.20(-3.88%)
May 07, 2021
5.050
5.220
5.050
5.150
205,403
+0.13(+2.59%)
May 06, 2021
5.430
5.430
5.000
5.020
458,421
-0.41(-7.55%)
May 05, 2021
5.540
5.730
5.350
5.430
293,158
+0.00(+0.00%)
May 04, 2021
5.790
5.810
5.390
5.430
252,410
-0.44(-7.50%)
May 03, 2021
5.710
5.910
5.560
5.870
236,433
+0.23(+4.08%)
Apr 30, 2021
5.484
5.810
5.484
5.640
299,600
+0.02(+0.36%)
Apr 29, 2021
5.870
5.970
5.475
5.620
403,613
-0.22(-3.77%)
Apr 28, 2021
5.940
6.210
5.790
5.840
590,469
-0.12(-2.01%)
Apr 27, 2021
5.890
5.980
5.640
5.960
380,407
+0.11(+1.88%)
Apr 26, 2021
5.280
5.910
5.280
5.850
460,006
+0.40(+7.34%)
Apr 23, 2021
5.340
5.520
5.230
5.450
329,700
+0.11(+2.06%)
Apr 22, 2021
5.330
5.420
5.185
5.340
245,240
+0.01(+0.19%)
Apr 21, 2021
5.160
5.330
5.050
5.330
412,052
+0.17(+3.29%)
Apr 20, 2021
5.240
5.260
5.010
5.160
485,418
-0.14(-2.64%)
Apr 19, 2021
5.080
5.388
4.960
5.300
520,528
+0.21(+4.13%)
Apr 16, 2021
5.080
5.140
4.818
5.090
1,135,300
-0.01(-0.20%)
Apr 15, 2021
5.000
5.180
4.840
5.100
618,274
+0.16(+3.24%)
Apr 14, 2021
4.700
4.990
4.560
4.940
297,808
+0.22(+4.66%)
Apr 13, 2021
4.520
4.800
4.460
4.720
437,989
+0.20(+4.42%)
Apr 12, 2021
4.450
4.560
4.450
4.520
138,080
+0.00(+0.00%)
Apr 09, 2021
4.540
4.650
4.430
4.520
166,800
-0.07(-1.53%)
Apr 08, 2021
4.680
4.680
4.470
4.590
356,191
-0.08(-1.71%)
Apr 07, 2021
4.940
5.000
4.560
4.670
234,729
-0.27(-5.47%)
Apr 06, 2021
5.110
5.170
4.880
4.940
117,938
-0.24(-4.63%)
Apr 05, 2021
5.180
5.180
5.010
5.180
68,461
+0.03(+0.58%)
Apr 01, 2021
4.890
5.170
4.800
5.150
217,400
+0.35(+7.29%)
Mar 31, 2021
4.880
5.000
4.780
4.800
306,053
+0.00(+0.00%)
Mar 30, 2021
4.860
5.000
4.760
4.800
230,044
-0.05(-1.03%)
Mar 29, 2021
5.180
5.270
4.820
4.850
447,731
-0.27(-5.27%)
Mar 26, 2021
5.190
5.230
4.970
5.120
103,800
-0.07(-1.35%)
Mar 25, 2021
4.970
5.250
4.750
5.190
240,444
+0.17(+3.39%)
Mar 24, 2021
5.440
5.440
4.980
5.020
328,327
-0.24(-4.56%)
Mar 23, 2021
5.380
5.410
5.050
5.260
499,837
-0.18(-3.31%)
Mar 22, 2021
5.660
5.700
5.220
5.440
322,778
-0.19(-3.37%)
Mar 19, 2021
5.580
5.800
5.510
5.630
733,700
+0.10(+1.81%)
Mar 18, 2021
5.440
5.870
5.430
5.530
440,833
+0.03(+0.55%)
Mar 17, 2021
5.380
5.810
5.330
5.500
639,671
+0.11(+2.04%)
Mar 16, 2021
5.400
5.570
5.200
5.390
522,559
+0.15(+2.86%)
Mar 15, 2021
5.030
5.390
5.010
5.240
479,737
+0.23(+4.59%)
Mar 12, 2021
5.050
5.140
4.910
5.010
139,000
-0.09(-1.76%)
Mar 11, 2021
4.990
5.150
4.800
5.100
430,635
+0.25(+5.15%)
Mar 10, 2021
5.040
5.250
4.740
4.850
618,607
-0.17(-3.39%)
Mar 09, 2021
4.910
5.240
4.800
5.020
248,036
+0.19(+3.93%)
Mar 08, 2021
4.750
4.980
4.660
4.830
238,256
+0.09(+1.90%)
Mar 05, 2021
4.760
4.800
4.380
4.740
550,200
+0.04(+0.85%)
Mar 04, 2021
5.040
5.120
4.380
4.700
1,479,501
-0.43(-8.38%)
Mar 03, 2021
5.220
5.470
5.080
5.130
441,495
-0.13(-2.47%)
Mar 02, 2021
5.090
5.540
5.071
5.260
668,802
+0.23(+4.57%)
Mar 01, 2021
4.900
5.250
4.780
5.030
856,406
+0.28(+5.89%)
Feb 26, 2021
4.730
4.990
4.560
4.750
847,400
+0.00(+0.00%)
Feb 25, 2021
4.630
5.440
4.630
4.750
4,909,673
+0.02(+0.42%)
Feb 24, 2021
5.170
5.420
4.700
4.730
528,495
-0.41(-7.98%)
Feb 23, 2021
5.530
5.600
5.070
5.140
519,798
-0.53(-9.35%)
Feb 22, 2021
5.730
5.970
5.630
5.670
324,297
-0.20(-3.41%)
Feb 19, 2021
5.820
5.920
5.690
5.870
211,400
+0.11(+1.91%)
Feb 18, 2021
5.880
6.100
5.700
5.760
315,552
-0.13(-2.21%)
Feb 17, 2021
5.760
5.960
5.430
5.890
1,016,976
-0.16(-2.64%)
Feb 16, 2021
5.860
6.060
5.700
6.050
1,202,952
+0.13(+2.20%)
Feb 12, 2021
6.110
6.150
5.850
5.920
326,800
-0.25(-4.05%)
Feb 11, 2021
6.240
6.400
5.920
6.170
439,627
-0.07(-1.12%)
Feb 10, 2021
6.290
6.460
5.830
6.240
556,745
-0.11(-1.73%)
Feb 09, 2021
6.110
6.600
5.880
6.350
974,310
+0.21(+3.42%)
Feb 08, 2021
6.000
6.140
5.780
6.140
819,363
+0.14(+2.33%)
Feb 05, 2021
6.200
6.440
5.870
6.000
973,900
-0.07(-1.15%)
Feb 04, 2021
5.590
6.390
5.500
6.070
1,805,847
+0.65(+11.99%)
Feb 03, 2021
5.620
5.760
5.270
5.420
1,724,355
-0.29(-5.08%)
Feb 02, 2021
6.860
6.930
5.430
5.710
2,670,340
-1.08(-15.91%)
Feb 01, 2021
6.660
9.150
6.250
6.790
7,049,895
+0.88(+14.89%)
Jan 29, 2021
5.510
5.910
5.375
5.910
1,395,400
+0.54(+10.06%)
Jan 28, 2021
5.730
5.730
5.150
5.370
820,982
-0.17(-3.07%)
Jan 27, 2021
5.820
5.940
5.390
5.540
894,501
-0.08(-1.42%)
Jan 26, 2021
5.540
5.850
5.130
5.620
1,905,924
+0.54(+10.63%)
Jan 25, 2021
5.000
5.250
4.810
5.080
707,623
+0.36(+7.63%)
Jan 22, 2021
4.550
4.770
4.460
4.720
163,400
+0.21(+4.66%)
Jan 21, 2021
4.630
4.630
4.450
4.510
91,978
-0.08(-1.74%)
Jan 20, 2021
4.590
4.670
4.380
4.590
153,021
+0.07(+1.55%)
Jan 19, 2021
4.490
4.730
4.490
4.520
134,770
+0.06(+1.35%)
Jan 15, 2021
4.500
4.723
4.350
4.460
100,200
-0.07(-1.55%)
Jan 14, 2021
4.580
4.660
4.460
4.530
118,890
+0.07(+1.57%)
Jan 13, 2021
4.570
4.680
4.330
4.460
129,013
-0.10(-2.19%)
Jan 12, 2021
4.680
4.810
4.500
4.560
102,381
-0.11(-2.36%)
Jan 11, 2021
4.600
4.820
4.550
4.670
97,941
+0.01(+0.21%)
Jan 08, 2021
4.840
4.990
4.580
4.660
204,500
-0.13(-2.71%)
Jan 07, 2021
4.550
4.860
4.550
4.790
418,382
+0.22(+4.81%)
Jan 06, 2021
4.700
4.860
4.550
4.570
176,488
-0.06(-1.30%)
Jan 05, 2021
4.530
4.730
4.460
4.630
126,080
+0.15(+3.35%)
Jan 04, 2021
4.390
4.530
4.230
4.480
84,671
+0.15(+3.46%)
Dec 31, 2020
4.330
4.330
4.330
153,251
-0.20(-4.42%)
Dec 30, 2020
4.180
4.550
4.110
4.530
153,251
+0.38(+9.16%)
Dec 29, 2020
4.260
4.340
4.110
4.150
137,310
-0.16(-3.71%)
Dec 28, 2020
4.620
4.620
4.280
4.310
154,994
-0.27(-5.90%)
Dec 24, 2020
4.610
4.720
4.450
4.580
68,700
+0.00(+0.00%)
Dec 23, 2020
4.730
4.916
4.500
4.580
136,085
-0.13(-2.76%)
Dec 22, 2020
4.960
5.000
4.700
4.710
179,958
-0.22(-4.46%)
Dec 21, 2020
4.940
4.980
4.750
4.930
163,372
-0.10(-1.99%)
Dec 18, 2020
5.150
5.230
4.940
5.030
137,500
-0.08(-1.57%)
Dec 17, 2020
5.180
5.300
5.100
5.110
85,506
-0.01(-0.20%)
Dec 16, 2020
5.020
5.400
5.000
5.120
256,255
+0.10(+1.99%)
Dec 15, 2020
4.890
5.080
4.805
5.020
219,088
+0.20(+4.15%)
Dec 14, 2020
4.860
4.990
4.770
4.820
124,398
-0.04(-0.82%)
Dec 11, 2020
4.950
5.050
4.800
4.860
120,200
-0.07(-1.42%)
Dec 10, 2020
4.970
5.180
4.890
4.930
653,769
-0.03(-0.60%)
Dec 09, 2020
4.980
5.090
4.830
4.960
161,645
+0.01(+0.20%)
Dec 08, 2020
4.820
4.980
4.700
4.950
252,888
+0.07(+1.43%)
Dec 07, 2020
4.890
5.130
4.830
4.880
189,537
-0.01(-0.20%)
Dec 04, 2020
4.850
4.950
4.760
4.890
198,000
+0.09(+1.87%)
Dec 03, 2020
4.800
4.900
4.780
4.800
146,520
+0.03(+0.63%)
Dec 02, 2020
4.400
4.850
4.320
4.770
391,445
+0.36(+8.16%)
Dec 01, 2020
4.530
4.560
4.220
4.410
119,463
-0.12(-2.65%)
Nov 30, 2020
4.470
4.570
4.460
4.530
168,089
+0.08(+1.80%)
Nov 27, 2020
4.370
4.545
4.330
4.450
119,800
+0.07(+1.60%)
Nov 25, 2020
4.300
4.440
4.225
4.380
100,000
+0.08(+1.86%)
Nov 24, 2020
4.350
4.390
4.110
4.300
121,346
+0.01(+0.23%)
Nov 23, 2020
4.360
4.464
4.210
4.290
71,015
-0.06(-1.38%)
Nov 20, 2020
4.300
4.485
4.178
4.350
105,300
+0.00(+0.00%)
Nov 19, 2020
4.190
4.400
4.108
4.350
135,483
+0.15(+3.57%)
Nov 18, 2020
4.310
4.310
4.090
4.200
114,340
-0.08(-1.87%)
Nov 17, 2020
4.170
4.340
4.010
4.280
172,679
+0.10(+2.39%)
Nov 16, 2020
4.030
4.240
3.890
4.180
237,469
+0.20(+5.03%)
Nov 13, 2020
3.790
4.042
3.790
3.980
126,100
+0.22(+5.85%)
Nov 12, 2020
3.520
3.770
3.520
3.760
115,747
+0.18(+5.03%)
Nov 11, 2020
3.640
3.770
3.460
3.580
265,433
-0.04(-1.10%)
Nov 10, 2020
3.420
3.640
3.360
3.620
153,421
+0.23(+6.78%)
Nov 09, 2020
3.520
3.670
3.380
3.390
140,437
-0.06(-1.74%)
Nov 06, 2020
3.910
3.930
3.350
3.450
185,900
-0.31(-8.24%)
Nov 05, 2020
3.580
3.800
3.430
3.760
297,741
+0.26(+7.43%)
Nov 04, 2020
3.520
3.670
3.450
3.500
293,858
+0.01(+0.29%)
Nov 03, 2020
3.450
3.530
3.270
3.490
193,298
+0.09(+2.65%)
Nov 02, 2020
3.090
3.410
3.050
3.400
196,504
+0.36(+11.84%)
Oct 30, 2020
3.270
3.380
2.960
3.040
275,600
-0.24(-7.32%)
Oct 29, 2020
3.350
3.480
3.200
3.280
234,630
-0.03(-0.91%)
Oct 28, 2020
3.440
3.490
3.265
3.310
92,063
-0.16(-4.61%)
Oct 27, 2020
3.530
3.540
3.420
3.470
116,505
-0.02(-0.57%)
Oct 26, 2020
3.480
3.540
3.440
3.490
110,679
-0.06(-1.69%)
Oct 23, 2020
3.680
3.700
3.470
3.550
168,400
-0.13(-3.53%)
Oct 22, 2020
3.740
3.770
3.600
3.680
191,972
-0.05(-1.34%)
Oct 21, 2020
3.870
3.950
3.710
3.730
126,025
-0.17(-4.36%)
Oct 20, 2020
4.320
4.450
3.820
3.900
510,695
-0.37(-8.67%)
Oct 19, 2020
4.480
4.520
4.190
4.270
87,128
-0.17(-3.83%)
Oct 16, 2020
4.620
4.660
4.390
4.440
147,400
-0.18(-3.90%)
Oct 15, 2020
4.750
4.750
4.470
4.620
208,505
-0.17(-3.55%)
Oct 14, 2020
4.880
4.880
4.710
4.790
91,177
-0.08(-1.64%)
Oct 13, 2020
4.840
4.910
4.640
4.870
210,568
+0.02(+0.41%)
Oct 12, 2020
4.840
4.980
4.770
4.850
109,342
+0.03(+0.62%)
Oct 09, 2020
4.490
4.830
4.350
4.820
162,800
+0.35(+7.83%)
Oct 08, 2020
4.490
4.536
4.310
4.470
251,471
+0.02(+0.45%)
Oct 07, 2020
4.310
4.480
4.220
4.450
93,573
+0.17(+3.97%)
Oct 06, 2020
4.220
4.470
4.220
4.280
133,318
+0.10(+2.39%)
Oct 05, 2020
4.240
4.470
4.060
4.180
339,857
-0.01(-0.24%)
Oct 02, 2020
4.230
4.340
4.110
4.190
87,000
-0.09(-2.10%)
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
.