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
VS 2X VIX Short Term
(NQ:
TVIX
)
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 (%)
Nov 29, 2019
6.150
6.290
6.100
6.250
18,209,500
+0.21(+3.48%)
Nov 27, 2019
6.010
6.050
5.960
6.040
25,912,900
-0.08(-1.31%)
Nov 26, 2019
6.250
6.310
6.050
6.120
39,368,368
-0.21(-3.32%)
Nov 25, 2019
6.660
6.660
6.300
6.330
35,703,020
-0.63(-9.05%)
Nov 22, 2019
7.200
7.330
6.960
6.960
38,694,400
-0.45(-6.07%)
Nov 21, 2019
7.300
7.690
7.260
7.410
39,719,392
+0.02(+0.27%)
Nov 20, 2019
7.320
7.890
7.100
7.390
65,121,500
+0.15(+2.07%)
Nov 19, 2019
7.000
7.300
6.980
7.240
32,835,548
+0.16(+2.26%)
Nov 18, 2019
7.150
7.260
7.000
7.080
30,944,332
-0.04(-0.56%)
Nov 15, 2019
7.580
7.639
7.110
7.120
45,297,700
-0.71(-9.07%)
Nov 14, 2019
8.060
8.200
7.830
7.830
26,967,292
-0.20(-2.49%)
Nov 13, 2019
8.110
8.170
7.900
8.030
30,889,456
+0.07(+0.88%)
Nov 12, 2019
8.020
8.100
7.820
7.960
32,107,370
-0.18(-2.21%)
Nov 11, 2019
8.540
8.540
7.970
8.140
27,815,236
-0.05(-0.61%)
Nov 08, 2019
8.610
8.740
8.190
8.190
34,785,500
-0.34(-3.99%)
Nov 07, 2019
8.410
8.660
8.340
8.530
30,905,820
-0.19(-2.18%)
Nov 06, 2019
8.750
9.080
8.680
8.720
30,688,168
-0.03(-0.34%)
Nov 05, 2019
8.540
8.800
8.500
8.750
25,216,812
+0.31(+3.67%)
Nov 04, 2019
8.190
8.570
8.150
8.440
24,383,388
+0.01(+0.12%)
Nov 01, 2019
8.740
8.800
8.410
8.430
34,267,600
-0.79(-8.57%)
Oct 31, 2019
9.200
9.580
9.040
9.220
40,719,244
+0.23(+2.56%)
Oct 30, 2019
9.430
9.850
8.970
8.990
41,724,608
-0.45(-4.77%)
Oct 29, 2019
9.610
9.710
9.350
9.440
27,740,604
+0.03(+0.32%)
Oct 28, 2019
9.130
9.510
9.100
9.410
20,582,344
+0.13(+1.40%)
Oct 25, 2019
10.01
10.03
9.250
9.280
31,007,600
-0.74(-7.39%)
Oct 24, 2019
9.980
10.32
9.860
10.02
26,159,804
-0.13(-1.28%)
Oct 23, 2019
10.53
10.56
10.14
10.15
23,665,552
-0.22(-2.12%)
Oct 22, 2019
10.02
10.44
9.890
10.37
29,155,150
+0.25(+2.47%)
Oct 21, 2019
10.45
10.53
10.10
10.12
24,136,020
-0.57(-5.33%)
Oct 18, 2019
10.87
11.20
10.52
10.69
34,139,300
-0.08(-0.74%)
Oct 17, 2019
10.60
10.90
10.48
10.77
30,637,876
-0.14(-1.28%)
Oct 16, 2019
11.09
11.30
10.84
10.91
32,619,950
-0.17(-1.53%)
Oct 15, 2019
11.38
11.40
10.87
11.08
46,326,464
-0.81(-6.81%)
Oct 14, 2019
12.66
12.68
11.88
11.89
30,027,968
-0.64(-5.11%)
Oct 11, 2019
13.27
13.39
12.18
12.53
67,712,496
-1.38(-9.92%)
Oct 10, 2019
15.05
15.15
14.00
13.91
35,727,644
-1.13(-7.51%)
Oct 09, 2019
15.18
15.66
14.42
15.04
40,153,984
-1.04(-6.47%)
Oct 08, 2019
15.02
16.16
14.67
16.08
67,245,408
+2.00(+14.20%)
Oct 07, 2019
14.22
14.45
13.46
14.08
32,890,408
+0.31(+2.25%)
Oct 04, 2019
15.07
15.08
13.75
13.77
39,865,800
-1.58(-10.29%)
Oct 03, 2019
16.50
17.40
15.33
15.35
65,643,900
-1.16(-7.03%)
Oct 02, 2019
15.45
16.92
15.39
16.51
87,574,000
+1.89(+12.93%)
Oct 01, 2019
13.05
14.69
12.92
14.62
59,401,988
+1.02(+7.50%)
Sep 30, 2019
14.12
14.15
13.35
13.60
27,602,696
-0.71(-4.96%)
Sep 27, 2019
13.38
15.12
13.27
14.31
66,269,300
+0.65(+4.76%)
Sep 26, 2019
13.52
14.20
13.41
13.66
38,577,108
+0.19(+1.41%)
Sep 25, 2019
14.12
15.06
13.29
13.47
47,491,732
-0.77(-5.41%)
Sep 24, 2019
12.46
14.36
12.39
14.24
59,053,580
+1.21(+9.29%)
Sep 23, 2019
13.32
13.43
12.66
13.03
24,055,114
-0.07(-0.53%)
Sep 20, 2019
11.93
13.50
11.83
13.10
40,513,900
+0.96(+7.91%)
Sep 19, 2019
12.33
12.34
11.81
12.14
28,642,184
-0.43(-3.42%)
Sep 18, 2019
13.20
13.81
12.56
12.57
42,642,376
-0.82(-6.12%)
Sep 17, 2019
13.61
13.82
13.39
13.39
21,946,104
-0.13(-0.96%)
Sep 16, 2019
13.72
13.87
13.16
13.52
26,469,986
+0.32(+2.42%)
Sep 13, 2019
13.36
13.55
12.92
13.20
30,167,400
-0.30(-2.22%)
Sep 12, 2019
13.78
14.20
13.35
13.50
35,331,120
-0.78(-5.46%)
Sep 11, 2019
14.67
14.77
14.11
14.28
27,798,040
-0.45(-3.05%)
Sep 10, 2019
15.20
15.57
14.63
14.73
32,761,064
-0.05(-0.34%)
Sep 09, 2019
14.55
15.57
14.50
14.78
33,663,196
-0.25(-1.66%)
Sep 06, 2019
15.58
15.79
14.95
15.03
33,250,500
-0.87(-5.47%)
Sep 05, 2019
16.40
16.43
15.54
15.90
32,217,794
-1.31(-7.61%)
Sep 04, 2019
18.00
18.66
17.20
17.21
36,103,912
-2.27(-11.65%)
Sep 03, 2019
19.11
19.77
18.58
19.48
44,458,416
+1.56(+8.71%)
Aug 30, 2019
17.19
18.76
17.15
17.92
37,697,800
+0.11(+0.62%)
Aug 29, 2019
18.26
18.54
17.46
17.81
35,333,124
-1.59(-8.20%)
Aug 28, 2019
21.04
21.70
19.32
19.40
40,450,468
-0.94(-4.62%)
Aug 27, 2019
18.75
21.19
18.73
20.34
50,330,044
+0.85(+4.36%)
Aug 26, 2019
18.66
20.60
18.62
19.49
45,314,076
-0.91(-4.46%)
Aug 23, 2019
17.62
21.10
16.27
20.40
99,571,104
+3.85(+23.26%)
Aug 22, 2019
15.88
17.48
15.77
16.55
41,562,072
+0.48(+2.99%)
Aug 21, 2019
16.36
16.60
16.01
16.07
30,831,384
-1.64(-9.26%)
Aug 20, 2019
17.23
17.96
16.97
17.71
29,439,968
+0.79(+4.67%)
Aug 19, 2019
18.10
18.34
16.86
16.92
27,277,262
-2.87(-14.50%)
Aug 16, 2019
21.31
21.34
19.68
19.79
33,647,500
-2.37(-10.69%)
Aug 15, 2019
22.08
24.11
21.72
22.16
52,750,216
-1.03(-4.44%)
Aug 14, 2019
20.73
23.22
20.00
23.19
71,111,272
+4.85(+26.44%)
Aug 13, 2019
22.05
22.16
18.25
18.34
45,489,740
-3.10(-14.46%)
Aug 12, 2019
19.48
21.60
19.28
21.44
43,690,096
+2.63(+13.98%)
Aug 09, 2019
18.16
19.48
17.85
18.81
39,939,300
+1.19(+6.75%)
Aug 08, 2019
19.06
19.58
17.44
17.62
34,907,084
-2.24(-11.28%)
Aug 07, 2019
22.49
23.43
19.69
19.86
56,667,036
+0.21(+1.07%)
Aug 06, 2019
20.64
22.96
19.60
19.65
52,954,880
-2.92(-12.94%)
Aug 05, 2019
20.18
22.99
19.86
22.57
79,683,672
+4.92(+27.88%)
Aug 02, 2019
17.36
19.01
17.15
17.65
61,351,900
+0.34(+1.96%)
Aug 01, 2019
15.13
18.29
13.85
17.31
77,716,512
+2.18(+14.41%)
Jul 31, 2019
13.62
16.03
13.19
15.13
45,620,200
+1.43(+10.44%)
Jul 30, 2019
13.62
13.83
13.25
13.70
19,080,634
+0.55(+4.18%)
Jul 29, 2019
12.91
13.33
12.89
13.15
15,227,489
+0.22(+1.70%)
Jul 26, 2019
13.09
13.14
12.72
12.93
16,136,100
-0.60(-4.43%)
Jul 25, 2019
13.00
13.98
12.97
13.53
27,132,484
+0.56(+4.32%)
Jul 24, 2019
13.71
13.76
12.70
12.97
17,324,940
-0.46(-3.43%)
Jul 23, 2019
14.03
14.42
13.43
13.43
22,653,240
-1.08(-7.44%)
Jul 22, 2019
14.93
15.17
14.28
14.51
17,217,164
-0.49(-3.27%)
Jul 19, 2019
14.23
15.13
14.12
15.00
22,777,800
+0.25(+1.69%)
Jul 18, 2019
15.08
15.50
14.27
14.75
23,390,966
-0.28(-1.86%)
Jul 17, 2019
14.23
15.03
14.07
15.03
21,777,760
+0.58(+4.01%)
Jul 16, 2019
14.28
14.59
13.86
14.45
19,481,158
+0.06(+0.42%)
Jul 15, 2019
14.44
14.67
14.26
14.39
10,872,553
-0.14(-0.96%)
Jul 12, 2019
14.82
15.00
14.50
14.53
16,010,100
-0.47(-3.13%)
Jul 11, 2019
15.06
15.45
14.79
15.00
19,461,114
-0.43(-2.79%)
Jul 10, 2019
15.88
15.94
15.35
15.43
16,988,252
-0.91(-5.57%)
Jul 09, 2019
17.12
17.16
16.26
16.34
12,683,718
+0.02(+0.12%)
Jul 08, 2019
16.25
16.60
15.92
16.32
14,917,941
+0.74(+4.75%)
Jul 05, 2019
16.08
16.92
15.47
15.58
21,105,600
+0.09(+0.58%)
Jul 03, 2019
15.64
15.95
15.37
15.49
11,371,700
-0.16(-1.02%)
Jul 02, 2019
16.99
17.00
15.60
15.65
22,942,688
-1.39(-8.16%)
Jul 01, 2019
17.10
17.53
16.82
17.04
20,240,258
-1.82(-9.65%)
Jun 28, 2019
19.08
19.30
18.71
18.86
11,628,101
-0.53(-2.73%)
Jun 27, 2019
19.74
19.93
19.15
19.39
12,912,275
-0.56(-2.81%)
Jun 26, 2019
19.57
20.28
19.37
19.95
11,666,948
-0.35(-1.72%)
Jun 25, 2019
19.43
20.49
19.43
20.30
20,130,706
+0.88(+4.53%)
Jun 24, 2019
19.46
19.64
19.11
19.42
11,354,205
-0.34(-1.72%)
Jun 21, 2019
19.18
19.92
18.78
19.76
13,340,600
+0.78(+4.11%)
Jun 20, 2019
18.26
20.04
18.00
18.98
24,742,250
+0.11(+0.58%)
Jun 19, 2019
19.82
20.29
18.82
18.87
20,972,416
-1.27(-6.31%)
Jun 18, 2019
19.84
20.36
19.54
20.14
17,645,060
-0.22(-1.08%)
Jun 17, 2019
20.85
20.99
20.28
20.36
11,116,041
-0.59(-2.82%)
Jun 14, 2019
21.55
21.96
20.85
20.95
13,305,800
-0.37(-1.74%)
Jun 13, 2019
21.15
21.75
20.95
21.32
14,710,103
-0.24(-1.11%)
Jun 12, 2019
22.08
22.43
21.45
21.56
16,758,244
-0.20(-0.92%)
Jun 11, 2019
21.00
22.33
20.90
21.76
20,996,518
+0.13(+0.60%)
Jun 10, 2019
21.40
22.26
21.26
21.63
13,123,902
-0.38(-1.73%)
Jun 07, 2019
21.57
22.18
21.34
22.01
16,569,200
+0.35(+1.62%)
Jun 06, 2019
22.30
22.73
21.54
21.66
16,601,461
-0.87(-3.86%)
Jun 05, 2019
23.03
23.90
22.36
22.53
21,000,362
-0.94(-4.01%)
Jun 04, 2019
24.66
25.36
23.36
23.47
24,677,892
-2.58(-9.90%)
Jun 03, 2019
25.57
27.28
24.72
26.05
40,768,208
+0.30(+1.17%)
May 31, 2019
26.16
26.39
24.89
25.75
36,647,900
+1.86(+7.79%)
May 30, 2019
23.70
24.85
23.20
23.89
24,731,222
-0.79(-3.20%)
May 29, 2019
24.90
25.61
24.00
24.68
39,468,160
+0.87(+3.65%)
May 28, 2019
22.25
23.87
21.62
23.81
23,551,722
+1.27(+5.63%)
May 24, 2019
22.18
23.16
21.72
22.54
24,412,300
-1.00(-4.25%)
May 23, 2019
22.45
24.22
22.43
23.54
40,998,040
+2.60(+12.42%)
May 22, 2019
21.60
21.72
20.60
20.94
22,270,794
-0.28(-1.32%)
May 21, 2019
22.20
22.24
21.30
21.22
20,867,258
-2.33(-9.89%)
May 20, 2019
24.14
24.97
22.81
23.55
30,699,748
+0.56(+2.44%)
May 17, 2019
24.13
24.15
21.85
22.99
37,693,900
+0.57(+2.54%)
May 16, 2019
23.98
24.01
22.03
22.42
24,780,506
-1.96(-8.04%)
May 15, 2019
28.06
28.35
24.26
24.38
25,767,406
-2.12(-8.00%)
May 14, 2019
27.55
28.00
25.81
26.50
33,171,224
-3.11(-10.50%)
May 13, 2019
28.74
29.98
27.14
29.61
49,181,876
+6.45(+27.85%)
May 10, 2019
27.68
28.93
23.03
23.16
44,500,000
-4.01(-14.76%)
May 09, 2019
30.32
31.86
26.89
27.17
54,483,556
+0.03(+0.11%)
May 08, 2019
27.72
28.77
25.43
27.14
34,965,504
-0.99(-3.52%)
May 07, 2019
23.62
29.36
23.17
28.13
71,035,376
+6.95(+32.81%)
May 06, 2019
23.06
23.41
21.02
21.18
39,381,420
+1.89(+9.80%)
May 03, 2019
20.16
20.24
19.14
19.29
17,133,700
-1.92(-9.05%)
May 02, 2019
20.80
22.76
20.52
21.21
34,045,128
+0.08(+0.38%)
May 01, 2019
19.35
21.15
19.11
21.13
21,230,476
+1.41(+7.15%)
Apr 30, 2019
19.70
20.84
19.51
19.72
17,654,756
-0.19(-0.95%)
Apr 29, 2019
19.38
19.80
19.13
19.91
8,986,752
+0.69(+3.59%)
Apr 26, 2019
20.11
20.75
19.17
19.22
17,352,700
-1.19(-5.83%)
Apr 25, 2019
20.17
21.64
19.77
20.41
26,694,208
+0.74(+3.76%)
Apr 24, 2019
18.94
19.81
18.86
19.67
15,819,225
+0.74(+3.91%)
Apr 23, 2019
19.08
19.27
18.67
18.93
12,237,137
-0.39(-2.02%)
Apr 22, 2019
20.07
20.35
19.31
19.32
10,637,500
-0.40(-2.03%)
Apr 18, 2019
20.26
20.93
19.69
19.72
18,379,300
-0.48(-2.38%)
Apr 17, 2019
19.40
20.96
19.39
20.20
20,959,362
+0.13(+0.65%)
Apr 16, 2019
20.17
20.33
19.68
20.07
14,645,580
-0.38(-1.86%)
Apr 15, 2019
20.50
22.06
20.36
20.45
19,088,660
-0.59(-2.80%)
Apr 12, 2019
22.21
22.28
20.99
21.04
17,172,400
-2.11(-9.11%)
Apr 11, 2019
23.64
23.93
23.10
23.15
17,935,898
-0.90(-3.74%)
Apr 10, 2019
24.90
25.35
24.00
24.05
15,717,923
-1.34(-5.28%)
Apr 09, 2019
24.71
25.64
24.32
25.39
19,943,516
+1.39(+5.79%)
Apr 08, 2019
24.49
24.74
23.99
24.00
13,575,809
-0.23(-0.95%)
Apr 05, 2019
24.64
24.94
24.22
24.23
15,734,700
-0.90(-3.58%)
Apr 04, 2019
25.38
25.93
24.90
25.13
18,560,928
-0.38(-1.49%)
Apr 03, 2019
24.63
26.22
24.50
25.51
18,444,460
+0.36(+1.43%)
Apr 02, 2019
25.58
25.80
25.04
25.15
15,196,680
-0.19(-0.75%)
Apr 01, 2019
25.67
26.10
25.25
25.34
14,011,583
-0.81(-3.10%)
Mar 29, 2019
26.82
27.10
26.07
26.15
21,046,800
-1.61(-5.80%)
Mar 28, 2019
28.55
29.36
27.71
27.76
25,802,720
-0.99(-3.44%)
Mar 27, 2019
28.12
31.11
27.75
28.75
31,735,250
+0.56(+1.99%)
Mar 26, 2019
28.98
29.62
27.90
28.19
26,084,468
-2.83(-9.12%)
Mar 25, 2019
31.17
32.90
30.00
31.02
37,855,180
+0.04(+0.13%)
Mar 22, 2019
26.60
31.34
26.15
30.98
54,429,600
+5.30(+20.64%)
Mar 21, 2019
27.00
27.05
25.26
25.68
18,472,658
-0.68(-2.58%)
Mar 20, 2019
26.19
27.00
25.00
26.36
24,687,804
+0.24(+0.92%)
Mar 19, 2019
24.99
26.90
24.96
26.12
24,360,612
+0.50(+1.95%)
Mar 18, 2019
25.96
26.68
25.26
25.62
14,379,906
+0.02(+0.08%)
Mar 15, 2019
26.19
26.39
25.08
25.60
14,749,600
-0.89(-3.36%)
Mar 14, 2019
27.33
27.47
26.38
26.49
15,330,242
-0.77(-2.82%)
Mar 13, 2019
27.47
27.84
26.92
27.26
13,947,322
-0.64(-2.29%)
Mar 12, 2019
28.80
29.16
27.80
27.90
12,900,998
-1.42(-4.84%)
Mar 11, 2019
32.89
32.92
29.15
29.32
14,666,231
-4.67(-13.74%)
Mar 08, 2019
35.80
36.72
33.91
33.99
26,487,100
+0.43(+1.28%)
Mar 07, 2019
32.00
34.80
31.98
33.56
27,631,596
+2.36(+7.56%)
Mar 06, 2019
29.70
31.66
29.69
31.20
20,851,844
+1.60(+5.41%)
Mar 05, 2019
29.23
30.60
29.01
29.60
14,946,011
+0.23(+0.78%)
Mar 04, 2019
27.59
32.09
26.93
29.37
27,979,940
+1.15(+4.08%)
Mar 01, 2019
29.16
30.27
28.20
28.22
13,636,700
-2.41(-7.87%)
Feb 28, 2019
30.82
31.02
29.72
30.63
11,075,016
-0.15(-0.49%)
Feb 27, 2019
31.27
32.90
30.32
30.78
15,880,044
+0.17(+0.56%)
Feb 26, 2019
31.10
31.45
29.76
30.61
13,469,900
+0.36(+1.19%)
Feb 25, 2019
27.80
30.29
27.33
30.25
12,628,423
+0.91(+3.10%)
Feb 22, 2019
30.66
30.85
29.23
29.34
12,730,400
-2.19(-6.95%)
Feb 21, 2019
31.28
32.54
30.20
31.53
17,041,552
+0.48(+1.55%)
Feb 20, 2019
33.16
33.24
31.02
31.05
15,701,777
-2.57(-7.64%)
Feb 19, 2019
34.61
34.76
32.90
33.62
8,207,876
+0.04(+0.12%)
Feb 15, 2019
34.60
35.08
33.56
33.58
11,844,500
-2.06(-5.78%)
Feb 14, 2019
36.30
37.34
34.61
35.64
15,902,975
+0.97(+2.80%)
Feb 13, 2019
34.31
35.42
34.03
34.67
10,655,962
-0.20(-0.57%)
Feb 12, 2019
34.96
35.48
34.60
34.87
11,815,617
-1.64(-4.49%)
Feb 11, 2019
36.33
37.48
35.75
36.51
9,718,804
-0.70(-1.88%)
Feb 08, 2019
39.88
40.40
37.21
37.21
16,368,100
-0.86(-2.26%)
Feb 07, 2019
37.92
40.85
36.91
38.07
24,963,952
+2.29(+6.40%)
Feb 06, 2019
35.82
36.79
35.08
35.78
11,338,104
-0.62(-1.70%)
Feb 05, 2019
36.33
36.90
34.85
36.40
9,696,632
-0.47(-1.27%)
Feb 04, 2019
38.89
39.40
36.70
36.87
8,757,266
-2.31(-5.90%)
Feb 01, 2019
39.67
40.33
38.63
39.18
10,775,900
-0.68(-1.71%)
Jan 31, 2019
43.04
43.08
39.81
39.86
12,248,037
-3.41(-7.88%)
Jan 30, 2019
45.60
47.15
43.07
43.27
12,097,845
-3.82(-8.11%)
Jan 29, 2019
46.16
48.58
45.51
47.09
15,094,545
-0.25(-0.53%)
Jan 28, 2019
47.02
50.05
46.71
47.34
15,049,659
+3.46(+7.89%)
Jan 25, 2019
45.21
45.89
43.60
43.88
13,619,700
-3.46(-7.31%)
Jan 24, 2019
50.86
52.12
47.18
47.34
17,703,776
-3.07(-6.09%)
Jan 23, 2019
49.47
56.83
49.28
50.41
22,079,014
-1.11(-2.15%)
Jan 22, 2019
44.80
52.49
44.59
51.52
18,276,120
+7.80(+17.84%)
Jan 18, 2019
43.55
44.93
42.23
43.72
10,488,300
-2.36(-5.12%)
Jan 17, 2019
47.75
47.89
44.76
46.08
10,474,987
-1.06(-2.25%)
Jan 16, 2019
44.48
47.16
44.11
47.14
9,238,322
+1.70(+3.74%)
Jan 15, 2019
49.25
49.27
45.38
45.44
9,266,601
-4.30(-8.64%)
Jan 14, 2019
51.95
52.17
48.24
49.74
9,179,058
+0.30(+0.61%)
Jan 11, 2019
54.13
54.54
49.26
49.44
10,335,100
-3.33(-6.31%)
Jan 10, 2019
55.63
56.99
52.72
52.77
11,173,054
-1.06(-1.97%)
Jan 09, 2019
55.33
56.22
52.43
53.83
10,279,957
-2.42(-4.30%)
Jan 08, 2019
56.51
60.54
55.94
56.25
9,352,410
-2.37(-4.04%)
Jan 07, 2019
60.19
62.02
57.05
58.62
8,180,003
-2.73(-4.45%)
Jan 04, 2019
66.86
67.90
61.00
61.35
11,106,400
-11.46(-15.74%)
Jan 03, 2019
69.46
75.64
68.77
72.81
14,051,864
+6.09(+9.13%)
Jan 02, 2019
75.93
76.45
66.17
66.72
9,492,539
-4.19(-5.91%)
Dec 31, 2018
72.50
74.49
70.70
70.91
8,859,800
-5.89(-7.67%)
Dec 28, 2018
77.00
81.50
73.18
76.80
16,006,700
+0.24(+0.31%)
Dec 27, 2018
79.17
86.50
75.51
76.56
17,937,120
+6.20(+8.81%)
Dec 26, 2018
77.68
81.94
70.16
70.36
16,942,328
-8.36(-10.62%)
Dec 24, 2018
73.54
79.00
72.87
78.72
12,947,500
+6.64(+9.21%)
Dec 21, 2018
65.30
73.49
63.42
72.08
20,693,500
+6.82(+10.45%)
Dec 20, 2018
62.09
69.06
60.06
65.26
23,048,424
+4.72(+7.80%)
Dec 19, 2018
59.50
62.75
53.60
60.54
23,499,560
+0.74(+1.24%)
Dec 18, 2018
56.84
62.88
56.64
59.80
17,108,172
+0.70(+1.18%)
Dec 17, 2018
54.70
61.15
53.04
59.10
19,190,680
+5.53(+10.32%)
Dec 14, 2018
52.02
54.37
50.72
53.57
14,452,200
+3.93(+7.92%)
Dec 13, 2018
49.70
52.03
48.54
49.64
17,324,484
-1.64(-3.20%)
Dec 12, 2018
49.16
51.32
47.95
51.28
14,339,892
-0.88(-1.69%)
Dec 11, 2018
49.00
55.56
48.61
52.16
16,673,380
-0.35(-0.67%)
Dec 10, 2018
53.24
58.49
51.26
52.51
19,535,380
-0.56(-1.06%)
Dec 07, 2018
46.52
54.70
44.68
53.07
22,437,900
+6.80(+14.70%)
Dec 06, 2018
51.73
56.16
45.96
46.27
22,327,670
+1.80(+4.05%)
Dec 04, 2018
36.22
45.72
34.78
44.47
21,250,700
+8.93(+25.13%)
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
.