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
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 30, 2019
3.930
3.990
3.860
3.960
2,721,900
+0.06(+1.54%)
Aug 29, 2019
3.810
3.930
3.780
3.900
894,093
+0.12(+3.17%)
Aug 28, 2019
3.710
3.830
3.680
3.780
1,229,021
+0.06(+1.61%)
Aug 27, 2019
3.680
3.850
3.670
3.720
976,993
+0.06(+1.64%)
Aug 26, 2019
3.620
3.720
3.580
3.660
657,506
+0.06(+1.67%)
Aug 23, 2019
3.710
3.750
3.580
3.600
613,700
-0.11(-2.96%)
Aug 22, 2019
3.730
3.750
3.640
3.710
464,948
-0.02(-0.54%)
Aug 21, 2019
3.750
3.770
3.650
3.730
613,208
+0.01(+0.27%)
Aug 20, 2019
3.770
3.820
3.690
3.720
1,835,766
-0.03(-0.80%)
Aug 19, 2019
3.840
3.840
3.690
3.750
726,376
-0.06(-1.57%)
Aug 16, 2019
3.750
3.840
3.680
3.810
2,742,700
+0.07(+1.87%)
Aug 15, 2019
3.800
3.830
3.680
3.740
1,005,306
-0.05(-1.32%)
Aug 14, 2019
3.720
3.830
3.720
3.790
793,483
-0.06(-1.56%)
Aug 13, 2019
3.760
3.970
3.700
3.850
1,416,748
+0.07(+1.85%)
Aug 12, 2019
3.460
4.080
3.460
3.780
3,011,153
+0.26(+7.39%)
Aug 09, 2019
3.290
3.660
3.010
3.520
5,690,900
-1.30(-26.97%)
Aug 08, 2019
4.830
4.890
4.730
4.820
1,306,131
+0.04(+0.84%)
Aug 07, 2019
4.830
4.870
4.710
4.780
702,377
-0.10(-2.05%)
Aug 06, 2019
5.090
5.190
4.780
4.880
826,287
-0.19(-3.75%)
Aug 05, 2019
5.200
5.240
4.950
5.070
1,622,544
-0.26(-4.88%)
Aug 02, 2019
5.280
5.340
5.195
5.330
672,000
+0.03(+0.57%)
Aug 01, 2019
5.070
5.320
5.070
5.300
1,541,695
+0.22(+4.33%)
Jul 31, 2019
5.070
5.140
5.030
5.080
1,276,155
+0.01(+0.20%)
Jul 30, 2019
5.090
5.230
5.070
5.070
834,032
-0.06(-1.17%)
Jul 29, 2019
5.260
5.300
5.060
5.130
629,492
-0.14(-2.66%)
Jul 26, 2019
5.230
5.350
5.225
5.270
1,410,200
+0.10(+1.93%)
Jul 25, 2019
5.230
5.297
5.135
5.170
853,630
-0.05(-0.96%)
Jul 24, 2019
5.140
5.230
5.110
5.220
794,241
+0.06(+1.16%)
Jul 23, 2019
5.050
5.180
4.990
5.160
924,395
+0.10(+1.98%)
Jul 22, 2019
5.180
5.210
4.980
5.060
1,453,126
-0.11(-2.13%)
Jul 19, 2019
5.200
5.286
5.170
5.170
472,400
-0.03(-0.58%)
Jul 18, 2019
5.190
5.215
5.030
5.200
3,507,555
+0.01(+0.19%)
Jul 17, 2019
5.250
5.290
5.160
5.190
866,907
-0.06(-1.14%)
Jul 16, 2019
5.280
5.355
5.240
5.250
515,273
-0.02(-0.38%)
Jul 15, 2019
5.330
5.360
5.220
5.270
553,816
-0.07(-1.31%)
Jul 12, 2019
5.320
5.390
5.310
5.340
494,800
+0.00(+0.00%)
Jul 11, 2019
5.430
5.450
5.320
5.340
4,218,983
-0.10(-1.84%)
Jul 10, 2019
5.360
5.585
5.350
5.440
1,050,767
+0.09(+1.68%)
Jul 09, 2019
5.360
5.400
5.270
5.350
905,772
-0.02(-0.37%)
Jul 08, 2019
5.490
5.510
5.340
5.370
834,658
-0.12(-2.19%)
Jul 05, 2019
5.390
5.550
5.300
5.490
513,300
+0.07(+1.29%)
Jul 03, 2019
5.490
5.525
5.385
5.420
544,100
-0.06(-1.09%)
Jul 02, 2019
5.520
5.590
5.430
5.480
4,098,458
-0.03(-0.54%)
Jul 01, 2019
5.500
5.540
5.390
5.510
2,582,997
+0.05(+0.92%)
Jun 28, 2019
5.300
5.490
5.245
5.460
4,115,200
+0.25(+4.80%)
Jun 27, 2019
5.280
5.290
5.160
5.210
4,689,577
-0.04(-0.76%)
Jun 26, 2019
5.330
5.345
5.160
5.250
2,766,781
-0.04(-0.76%)
Jun 25, 2019
5.360
5.380
5.275
5.290
1,225,964
-0.07(-1.31%)
Jun 24, 2019
5.310
5.360
5.260
5.360
1,075,853
+0.05(+0.94%)
Jun 21, 2019
5.290
5.330
5.180
5.310
1,363,300
-0.01(-0.19%)
Jun 20, 2019
5.460
5.490
5.290
5.320
3,864,873
-0.09(-1.66%)
Jun 19, 2019
5.430
5.490
5.380
5.410
1,512,104
-0.01(-0.18%)
Jun 18, 2019
5.390
5.485
5.380
5.420
869,355
+0.08(+1.50%)
Jun 17, 2019
5.490
5.565
5.330
5.340
3,278,258
-0.15(-2.73%)
Jun 14, 2019
5.550
5.645
5.460
5.490
703,200
-0.05(-0.90%)
Jun 13, 2019
5.510
5.660
5.470
5.540
4,974,012
+0.04(+0.73%)
Jun 12, 2019
5.280
5.550
5.240
5.500
5,736,818
+0.24(+4.56%)
Jun 11, 2019
5.420
5.450
5.250
5.260
4,927,888
-0.14(-2.59%)
Jun 10, 2019
5.460
5.590
5.330
5.400
1,264,810
-0.05(-0.92%)
Jun 07, 2019
5.290
5.570
5.270
5.450
3,209,100
+0.19(+3.61%)
Jun 06, 2019
5.260
5.310
5.130
5.260
4,049,427
-0.03(-0.57%)
Jun 05, 2019
5.350
5.420
5.240
5.290
2,785,213
-0.02(-0.38%)
Jun 04, 2019
5.360
5.380
5.020
5.310
3,676,562
+0.01(+0.19%)
Jun 03, 2019
6.140
6.210
5.270
5.300
3,551,693
-1.22(-18.71%)
May 31, 2019
6.300
6.520
6.240
6.520
833,500
+0.14(+2.19%)
May 30, 2019
6.400
6.430
6.280
6.380
666,106
-0.03(-0.47%)
May 29, 2019
6.420
6.490
6.340
6.410
1,737,672
-0.01(-0.16%)
May 28, 2019
6.480
6.540
6.340
6.420
1,902,403
-0.03(-0.47%)
May 24, 2019
6.450
6.560
6.440
6.450
3,351,000
+0.05(+0.78%)
May 23, 2019
6.360
6.420
6.290
6.400
685,083
+0.00(+0.00%)
May 22, 2019
6.470
6.470
6.370
6.400
4,012,528
-0.07(-1.08%)
May 21, 2019
6.430
6.510
6.420
6.470
3,021,291
+0.07(+1.09%)
May 20, 2019
6.530
6.540
6.345
6.400
741,604
-0.20(-3.03%)
May 17, 2019
6.440
6.640
6.400
6.600
908,800
+0.14(+2.17%)
May 16, 2019
6.440
6.560
6.370
6.460
3,927,995
-0.03(-0.46%)
May 15, 2019
6.510
6.600
6.390
6.490
934,253
-0.13(-1.96%)
May 14, 2019
6.530
6.720
6.360
6.620
4,571,858
+0.09(+1.38%)
May 13, 2019
6.020
6.670
6.010
6.530
2,012,368
+0.37(+6.01%)
May 10, 2019
5.610
6.400
5.610
6.160
9,766,900
-1.05(-14.56%)
May 09, 2019
6.920
7.240
6.910
7.210
1,549,684
+0.25(+3.59%)
May 08, 2019
6.940
7.070
6.850
6.960
5,260,018
+0.00(+0.00%)
May 07, 2019
6.990
7.110
6.875
6.960
1,016,807
-0.07(-1.00%)
May 06, 2019
6.810
7.040
6.810
7.030
3,918,838
+0.04(+0.57%)
May 03, 2019
6.700
7.040
6.650
6.990
1,393,800
+0.34(+5.11%)
May 02, 2019
6.440
6.680
6.400
6.650
4,434,616
+0.21(+3.26%)
May 01, 2019
6.470
6.580
6.390
6.440
2,800,351
+0.00(+0.00%)
Apr 30, 2019
6.380
6.450
6.280
6.440
2,873,857
+0.04(+0.63%)
Apr 29, 2019
6.140
6.440
6.060
6.400
3,637,577
+0.26(+4.23%)
Apr 26, 2019
6.030
6.240
6.020
6.140
1,264,600
+0.10(+1.66%)
Apr 25, 2019
6.010
6.240
5.990
6.040
1,485,939
+0.02(+0.33%)
Apr 24, 2019
6.070
6.110
5.950
6.020
1,527,491
-0.05(-0.82%)
Apr 23, 2019
6.200
6.230
6.020
6.070
2,040,439
-0.13(-2.10%)
Apr 22, 2019
6.220
6.300
6.130
6.200
450,336
-0.05(-0.80%)
Apr 18, 2019
6.280
6.360
6.210
6.250
612,200
-0.05(-0.79%)
Apr 17, 2019
6.290
6.410
6.120
6.300
1,082,129
+0.02(+0.32%)
Apr 16, 2019
6.340
6.460
6.240
6.280
2,041,991
-0.05(-0.79%)
Apr 15, 2019
6.430
6.470
6.240
6.330
1,220,228
-0.11(-1.71%)
Apr 12, 2019
6.470
6.560
6.430
6.440
1,114,100
+0.01(+0.16%)
Apr 11, 2019
6.550
6.550
6.375
6.430
772,477
-0.10(-1.53%)
Apr 10, 2019
6.510
6.610
6.455
6.530
594,233
+0.03(+0.46%)
Apr 09, 2019
6.580
6.608
6.460
6.500
447,804
-0.11(-1.66%)
Apr 08, 2019
6.640
6.640
6.505
6.610
363,291
-0.05(-0.75%)
Apr 05, 2019
6.660
6.730
6.600
6.660
718,400
+0.03(+0.45%)
Apr 04, 2019
6.590
6.700
6.550
6.630
445,627
+0.05(+0.76%)
Apr 03, 2019
6.650
6.730
6.530
6.580
652,080
-0.02(-0.30%)
Apr 02, 2019
6.600
6.690
6.500
6.600
478,584
-0.01(-0.15%)
Apr 01, 2019
6.640
6.730
6.560
6.610
690,132
-0.03(-0.45%)
Mar 29, 2019
6.530
6.710
6.460
6.640
952,600
+0.17(+2.63%)
Mar 28, 2019
6.470
6.550
6.450
6.470
769,078
+0.01(+0.15%)
Mar 27, 2019
6.450
6.560
6.375
6.460
516,298
+0.05(+0.78%)
Mar 26, 2019
6.420
6.570
6.200
6.410
996,053
+0.02(+0.31%)
Mar 25, 2019
6.360
6.440
6.190
6.390
801,631
-0.13(-1.99%)
Mar 22, 2019
6.720
6.810
6.440
6.520
910,200
-0.25(-3.69%)
Mar 21, 2019
6.670
6.860
6.650
6.770
578,753
+0.06(+0.89%)
Mar 20, 2019
6.760
6.800
6.600
6.710
576,756
-0.05(-0.74%)
Mar 19, 2019
6.860
6.900
6.730
6.760
491,778
-0.08(-1.17%)
Mar 18, 2019
6.770
7.050
6.740
6.840
597,249
-0.09(-1.30%)
Mar 15, 2019
6.790
6.960
6.790
6.930
1,214,300
+0.14(+2.06%)
Mar 14, 2019
6.870
6.890
6.750
6.790
680,090
-0.10(-1.45%)
Mar 13, 2019
7.090
7.090
6.860
6.890
646,481
-0.19(-2.68%)
Mar 12, 2019
7.070
7.200
6.995
7.080
395,569
+0.02(+0.28%)
Mar 11, 2019
7.000
7.060
6.912
7.060
531,274
+0.08(+1.15%)
Mar 08, 2019
6.910
7.020
6.860
6.980
565,900
-0.02(-0.29%)
Mar 07, 2019
7.090
7.150
6.950
7.000
720,267
-0.11(-1.55%)
Mar 06, 2019
7.280
7.280
7.080
7.110
654,239
-0.18(-2.47%)
Mar 05, 2019
7.310
7.410
7.260
7.290
706,887
-0.06(-0.82%)
Mar 04, 2019
7.390
7.450
7.240
7.350
846,398
-0.01(-0.14%)
Mar 01, 2019
7.300
7.445
7.230
7.360
1,170,800
+0.12(+1.66%)
Feb 28, 2019
7.350
7.380
7.160
7.240
968,514
-0.12(-1.63%)
Feb 27, 2019
7.480
7.560
7.350
7.360
1,000,990
-0.15(-2.00%)
Feb 26, 2019
7.580
7.610
7.370
7.510
2,363,218
-0.09(-1.18%)
Feb 25, 2019
7.770
7.840
7.590
7.600
1,365,109
-0.10(-1.30%)
Feb 22, 2019
7.600
7.845
7.540
7.700
1,815,500
+0.12(+1.58%)
Feb 21, 2019
8.100
8.220
7.550
7.580
1,352,999
-0.52(-6.42%)
Feb 20, 2019
7.690
8.210
7.610
8.100
3,295,395
+0.43(+5.61%)
Feb 19, 2019
7.840
7.910
7.380
7.670
3,723,414
-0.03(-0.39%)
Feb 15, 2019
8.350
8.460
7.690
7.700
8,474,500
-2.54(-24.80%)
Feb 14, 2019
10.06
10.39
9.970
10.24
1,350,552
+0.18(+1.79%)
Feb 13, 2019
10.05
10.15
9.970
10.06
591,321
-0.03(-0.30%)
Feb 12, 2019
9.960
10.14
9.950
10.09
852,227
+0.21(+2.13%)
Feb 11, 2019
9.930
10.05
9.845
9.880
297,177
-0.02(-0.20%)
Feb 08, 2019
9.760
9.930
9.760
9.900
379,400
+0.04(+0.41%)
Feb 07, 2019
9.990
9.990
9.730
9.860
477,920
-0.22(-2.18%)
Feb 06, 2019
9.950
10.13
9.900
10.08
441,983
+0.10(+1.00%)
Feb 05, 2019
9.750
9.990
9.670
9.980
657,471
+0.23(+2.36%)
Feb 04, 2019
9.530
9.770
9.530
9.750
464,466
+0.21(+2.20%)
Feb 01, 2019
9.380
9.605
9.350
9.540
688,300
+0.16(+1.71%)
Jan 31, 2019
9.260
9.410
9.235
9.380
819,977
+0.13(+1.41%)
Jan 30, 2019
9.370
9.410
9.060
9.250
587,025
-0.04(-0.43%)
Jan 29, 2019
9.360
9.500
9.280
9.290
395,620
-0.06(-0.64%)
Jan 28, 2019
9.330
9.550
9.270
9.350
666,513
-0.05(-0.53%)
Jan 25, 2019
9.290
9.500
9.200
9.400
1,168,600
+0.12(+1.29%)
Jan 24, 2019
9.260
9.440
9.195
9.280
486,224
+0.00(+0.00%)
Jan 23, 2019
9.450
9.660
9.220
9.280
377,600
-0.12(-1.28%)
Jan 22, 2019
9.590
9.710
9.360
9.400
591,561
-0.24(-2.49%)
Jan 18, 2019
9.520
9.900
9.470
9.640
775,100
+0.08(+0.84%)
Jan 17, 2019
9.430
9.620
9.410
9.560
355,801
+0.11(+1.16%)
Jan 16, 2019
9.520
9.640
9.390
9.450
379,266
-0.08(-0.84%)
Jan 15, 2019
9.460
9.685
9.410
9.530
345,477
+0.11(+1.17%)
Jan 14, 2019
9.460
9.520
9.330
9.420
342,438
-0.13(-1.36%)
Jan 11, 2019
9.560
9.720
9.450
9.550
288,800
-0.08(-0.83%)
Jan 10, 2019
9.530
9.630
9.360
9.630
278,081
+0.05(+0.52%)
Jan 09, 2019
9.660
9.860
9.520
9.580
283,710
+0.08(+0.84%)
Jan 08, 2019
9.340
9.510
9.250
9.500
394,454
+0.24(+2.59%)
Jan 07, 2019
9.210
9.360
9.150
9.260
658,671
+0.08(+0.87%)
Jan 04, 2019
9.080
9.280
8.860
9.180
1,029,200
+0.16(+1.77%)
Jan 03, 2019
9.120
9.235
8.990
9.020
289,591
-0.20(-2.17%)
Jan 02, 2019
8.910
9.280
8.800
9.220
494,929
+0.16(+1.77%)
Dec 31, 2018
9.320
9.340
8.970
9.060
1,188,300
-0.21(-2.27%)
Dec 28, 2018
9.110
9.420
9.060
9.270
441,700
+0.19(+2.09%)
Dec 27, 2018
8.830
9.090
8.660
9.080
377,686
+0.12(+1.34%)
Dec 26, 2018
8.450
8.990
8.210
8.960
500,889
+0.55(+6.54%)
Dec 24, 2018
8.180
8.410
8.030
8.410
425,400
+0.14(+1.69%)
Dec 21, 2018
8.480
8.660
8.140
8.270
1,767,900
-0.78(-8.62%)
Dec 20, 2018
9.180
9.270
8.880
9.050
452,672
-0.16(-1.74%)
Dec 19, 2018
9.370
9.590
9.130
9.210
478,268
-0.13(-1.39%)
Dec 18, 2018
9.550
9.830
9.330
9.340
673,710
-0.15(-1.58%)
Dec 17, 2018
9.710
9.790
9.310
9.490
1,740,382
-0.31(-3.16%)
Dec 14, 2018
9.750
10.03
9.610
9.800
317,100
-0.01(-0.10%)
Dec 13, 2018
10.06
10.28
9.800
9.810
610,289
-0.25(-2.49%)
Dec 12, 2018
9.860
10.20
9.830
10.06
411,170
+0.28(+2.86%)
Dec 11, 2018
9.890
9.990
9.457
9.780
271,304
+0.02(+0.20%)
Dec 10, 2018
9.790
9.970
9.640
9.760
505,397
+0.02(+0.21%)
Dec 07, 2018
10.25
10.42
9.490
9.740
700,400
-0.50(-4.88%)
Dec 06, 2018
9.660
10.33
9.660
10.24
787,149
+0.41(+4.17%)
Dec 04, 2018
10.12
10.20
9.790
9.830
664,800
-0.30(-2.96%)
Dec 03, 2018
10.50
10.65
10.12
10.13
659,769
-0.28(-2.69%)
Nov 30, 2018
10.52
10.60
10.41
10.41
933,200
-0.18(-1.70%)
Nov 29, 2018
10.67
10.89
10.51
10.59
289,381
-0.11(-1.03%)
Nov 28, 2018
10.58
10.71
10.45
10.70
653,076
+0.13(+1.23%)
Nov 27, 2018
10.65
10.66
10.46
10.57
306,886
-0.08(-0.75%)
Nov 26, 2018
10.34
10.67
10.34
10.65
490,248
+0.44(+4.31%)
Nov 23, 2018
10.16
10.45
10.15
10.21
211,400
+0.01(+0.10%)
Nov 21, 2018
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 20, 2018
10.10
10.38
10.06
10.20
420,130
-0.08(-0.78%)
Nov 19, 2018
10.61
10.72
10.22
10.28
501,951
-0.42(-3.93%)
Nov 16, 2018
10.50
10.71
10.23
10.70
459,500
+0.08(+0.75%)
Nov 15, 2018
10.36
10.62
10.14
10.62
483,275
+0.22(+2.12%)
Nov 14, 2018
10.43
10.72
10.36
10.40
710,721
+0.12(+1.17%)
Nov 13, 2018
10.13
10.62
10.06
10.28
634,208
+0.21(+2.09%)
Nov 12, 2018
10.04
10.29
9.870
10.07
535,673
+0.02(+0.20%)
Nov 09, 2018
9.890
10.13
9.510
10.05
991,500
+0.02(+0.20%)
Nov 08, 2018
9.350
10.42
9.350
10.03
1,547,418
+0.57(+6.08%)
Nov 07, 2018
10.00
10.12
9.270
9.455
3,055,436
-2.03(-17.64%)
Nov 06, 2018
11.35
11.67
11.26
11.48
1,201,947
+0.11(+0.97%)
Nov 05, 2018
11.59
11.61
11.08
11.37
881,284
-0.21(-1.81%)
Nov 02, 2018
11.73
11.77
11.45
11.58
584,600
-0.12(-1.03%)
Nov 01, 2018
11.49
11.75
11.26
11.70
627,764
+0.32(+2.81%)
Oct 31, 2018
11.39
11.46
11.22
11.38
666,273
+0.18(+1.61%)
Oct 30, 2018
10.98
11.22
10.79
11.20
450,378
+0.20(+1.82%)
Oct 29, 2018
11.21
11.30
10.77
11.00
469,461
-0.11(-0.99%)
Oct 26, 2018
11.01
11.27
10.66
11.11
508,700
-0.09(-0.80%)
Oct 25, 2018
11.07
11.34
10.95
11.20
604,304
+0.24(+2.19%)
Oct 24, 2018
11.40
11.51
10.94
10.96
710,918
-0.42(-3.69%)
Oct 23, 2018
11.23
11.44
10.95
11.38
474,824
-0.04(-0.35%)
Oct 22, 2018
11.54
11.69
11.36
11.42
450,301
-0.07(-0.61%)
Oct 19, 2018
11.82
11.94
11.41
11.49
583,100
-0.33(-2.79%)
Oct 18, 2018
12.10
12.12
11.80
11.82
340,871
-0.31(-2.56%)
Oct 17, 2018
12.16
12.26
11.96
12.13
515,006
-0.11(-0.90%)
Oct 16, 2018
12.05
12.40
11.93
12.24
765,025
+0.30(+2.51%)
Oct 15, 2018
11.98
12.07
11.78
11.94
749,356
-0.03(-0.25%)
Oct 12, 2018
12.23
12.39
11.74
11.97
849,900
-0.02(-0.17%)
Oct 11, 2018
12.48
12.65
11.94
11.99
994,586
-0.58(-4.61%)
Oct 10, 2018
13.22
13.22
12.49
12.57
667,709
-0.76(-5.70%)
Oct 09, 2018
13.21
13.43
13.15
13.33
506,665
+0.06(+0.45%)
Oct 08, 2018
13.23
13.51
13.16
13.27
350,965
-0.02(-0.15%)
Oct 05, 2018
13.30
13.45
12.98
13.29
495,900
+0.04(+0.30%)
Oct 04, 2018
13.52
13.57
13.20
13.25
488,063
-0.31(-2.29%)
Oct 03, 2018
13.33
13.64
13.24
13.56
473,107
+0.24(+1.80%)
Oct 02, 2018
13.77
14.06
13.26
13.32
488,178
-0.52(-3.76%)
Oct 01, 2018
14.16
14.19
13.75
13.84
556,112
-0.26(-1.84%)
Sep 28, 2018
14.11
14.24
13.86
14.10
435,900
-0.04(-0.28%)
Sep 27, 2018
14.12
14.20
13.86
14.14
499,267
+0.10(+0.71%)
Sep 26, 2018
14.19
14.26
14.03
14.04
546,984
-0.12(-0.85%)
Sep 25, 2018
14.01
14.45
13.95
14.16
787,646
+0.21(+1.51%)
Sep 24, 2018
13.96
14.11
13.74
13.95
507,119
-0.03(-0.21%)
Sep 21, 2018
13.92
14.55
13.82
13.98
1,160,300
+0.06(+0.43%)
Sep 20, 2018
13.52
13.93
13.46
13.92
491,770
+0.39(+2.88%)
Sep 19, 2018
13.46
13.54
13.21
13.53
449,010
+0.04(+0.30%)
Sep 18, 2018
13.09
13.64
13.09
13.49
361,468
+0.11(+0.82%)
Sep 17, 2018
13.52
13.54
13.13
13.38
572,233
-0.14(-1.04%)
Sep 14, 2018
13.48
13.83
13.48
13.52
616,300
-0.05(-0.37%)
Sep 13, 2018
13.38
13.58
13.25
13.57
586,192
+0.28(+2.11%)
Sep 12, 2018
13.11
13.33
12.88
13.29
430,155
+0.15(+1.14%)
Sep 11, 2018
13.02
13.32
13.02
13.14
459,053
+0.07(+0.54%)
Sep 10, 2018
12.90
13.11
12.06
13.07
612,472
+0.23(+1.79%)
Sep 07, 2018
12.77
12.94
12.54
12.84
373,400
+0.05(+0.39%)
Sep 06, 2018
12.78
12.84
12.60
12.79
569,226
-0.03(-0.23%)
Sep 05, 2018
12.75
12.94
12.63
12.82
707,354
+0.03(+0.23%)
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
.