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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
30.41
-0.80 (-2.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2020
54.37
54.97
51.10
54.08
398,400
-0.90(-1.64%)
Oct 29, 2020
51.11
55.05
50.76
54.98
402,127
+4.27(+8.42%)
Oct 28, 2020
51.41
52.25
49.02
50.71
313,645
-1.87(-3.56%)
Oct 27, 2020
49.73
52.80
49.73
52.58
425,188
+2.62(+5.24%)
Oct 26, 2020
49.61
54.86
49.44
49.96
635,846
+0.59(+1.20%)
Oct 23, 2020
47.64
49.60
46.50
49.37
235,100
+2.08(+4.40%)
Oct 22, 2020
46.90
50.37
46.69
47.29
365,418
+0.19(+0.40%)
Oct 21, 2020
50.21
50.50
47.03
47.10
372,809
-3.00(-5.99%)
Oct 20, 2020
53.30
54.33
49.03
50.10
469,642
-3.59(-6.69%)
Oct 19, 2020
55.96
56.50
53.09
53.69
426,524
-1.44(-2.61%)
Oct 16, 2020
54.54
57.47
54.16
55.13
573,700
+0.41(+0.75%)
Oct 15, 2020
50.50
55.16
50.30
54.72
255,056
+3.15(+6.11%)
Oct 14, 2020
53.89
54.93
51.50
51.57
281,812
-1.98(-3.70%)
Oct 13, 2020
52.17
54.00
51.62
53.55
423,300
+1.03(+1.96%)
Oct 12, 2020
51.65
53.15
50.95
52.52
677,649
+1.40(+2.74%)
Oct 09, 2020
51.88
52.35
50.01
51.12
398,900
-0.50(-0.97%)
Oct 08, 2020
52.15
55.13
50.51
51.62
604,870
+0.70(+1.37%)
Oct 07, 2020
47.57
51.25
46.44
50.92
565,085
+3.77(+8.00%)
Oct 06, 2020
51.50
51.55
46.72
47.15
767,119
-2.82(-5.64%)
Oct 05, 2020
43.22
50.78
43.22
49.97
597,773
+7.18(+16.78%)
Oct 02, 2020
41.25
44.08
39.52
42.79
355,300
+0.06(+0.14%)
Oct 01, 2020
43.99
44.04
41.20
42.73
484,195
-0.17(-0.40%)
Sep 30, 2020
42.59
44.15
41.85
42.90
613,417
+0.17(+0.40%)
Sep 29, 2020
41.06
42.87
40.28
42.73
584,528
+1.68(+4.09%)
Sep 28, 2020
40.47
41.15
38.54
41.05
430,642
+0.96(+2.39%)
Sep 25, 2020
37.12
40.84
37.12
40.09
420,800
+2.60(+6.94%)
Sep 24, 2020
38.14
38.94
35.05
37.49
584,081
-1.46(-3.75%)
Sep 23, 2020
42.27
42.81
38.85
38.95
476,053
-2.18(-5.30%)
Sep 22, 2020
42.36
42.36
38.80
41.13
466,462
+0.43(+1.06%)
Sep 21, 2020
45.33
46.46
40.23
40.70
671,657
-6.19(-13.20%)
Sep 18, 2020
46.45
47.66
44.57
46.89
3,740,800
+1.36(+2.99%)
Sep 17, 2020
43.72
46.13
43.29
45.53
280,776
+0.73(+1.63%)
Sep 16, 2020
42.85
44.90
42.40
44.80
481,413
+2.74(+6.51%)
Sep 15, 2020
41.73
44.24
41.38
42.06
788,257
+0.83(+2.01%)
Sep 14, 2020
39.25
41.95
39.25
41.23
692,470
+2.63(+6.81%)
Sep 11, 2020
40.51
40.78
37.75
38.60
432,400
-1.89(-4.67%)
Sep 10, 2020
39.69
41.40
38.95
40.49
635,215
+0.98(+2.48%)
Sep 09, 2020
40.77
41.00
38.10
39.51
511,972
+0.88(+2.28%)
Sep 08, 2020
36.91
39.36
36.55
38.63
595,422
+0.37(+0.97%)
Sep 04, 2020
38.30
39.45
34.59
38.26
1,368,000
-0.71(-1.82%)
Sep 03, 2020
40.00
41.50
38.61
38.97
805,466
-1.68(-4.13%)
Sep 02, 2020
42.18
42.41
38.31
40.65
861,790
-1.76(-4.15%)
Sep 01, 2020
47.87
48.24
41.65
42.41
1,226,891
-5.83(-12.09%)
Aug 31, 2020
53.78
54.15
47.90
48.24
636,152
-4.05(-7.75%)
Aug 28, 2020
55.28
55.74
51.95
52.29
416,000
-2.60(-4.74%)
Aug 27, 2020
56.18
56.82
53.42
54.89
349,424
-1.95(-3.43%)
Aug 26, 2020
55.45
58.94
54.96
56.84
569,127
+2.93(+5.43%)
Aug 25, 2020
56.03
58.27
53.15
53.91
484,246
-0.33(-0.61%)
Aug 24, 2020
64.02
64.20
53.65
54.24
735,702
-8.41(-13.42%)
Aug 21, 2020
59.93
66.24
59.75
62.65
1,431,000
+3.85(+6.55%)
Aug 20, 2020
57.03
60.77
56.57
58.80
427,723
+0.78(+1.34%)
Aug 19, 2020
56.67
59.96
55.53
58.02
599,337
+1.87(+3.33%)
Aug 18, 2020
54.67
56.98
52.32
56.15
645,853
+2.31(+4.29%)
Aug 17, 2020
50.19
53.84
48.68
53.84
546,750
+5.62(+11.65%)
Aug 14, 2020
47.35
48.33
46.88
48.22
428,200
+0.36(+0.75%)
Aug 13, 2020
48.22
49.57
46.56
47.86
503,285
+0.59(+1.25%)
Aug 12, 2020
50.50
50.50
46.86
47.27
577,210
-1.98(-4.02%)
Aug 11, 2020
57.15
57.43
48.89
49.25
1,381,485
-9.66(-16.40%)
Aug 10, 2020
58.67
61.00
56.59
58.91
637,860
+1.40(+2.43%)
Aug 07, 2020
56.03
61.97
55.88
57.51
1,077,000
+1.43(+2.55%)
Aug 06, 2020
55.22
56.29
52.67
56.08
484,372
-0.05(-0.09%)
Aug 05, 2020
52.93
57.25
52.45
56.13
646,930
+1.51(+2.76%)
Aug 04, 2020
53.45
54.93
52.30
54.62
380,686
+0.64(+1.19%)
Aug 03, 2020
52.70
54.99
51.48
53.98
466,685
+1.75(+3.35%)
Jul 31, 2020
55.53
57.29
49.72
52.23
1,027,400
-2.57(-4.69%)
Jul 30, 2020
53.00
56.49
53.00
54.80
949,132
+1.63(+3.07%)
Jul 29, 2020
53.00
55.00
52.58
53.17
2,500,503
-2.43(-4.37%)
Jul 28, 2020
62.39
62.67
55.22
55.60
868,535
-7.59(-12.01%)
Jul 27, 2020
55.54
63.45
54.50
63.19
773,369
+9.49(+17.67%)
Jul 24, 2020
56.03
57.43
52.01
53.70
646,600
-0.92(-1.68%)
Jul 23, 2020
61.00
61.21
53.01
54.62
1,330,411
-6.86(-11.16%)
Jul 22, 2020
57.88
61.77
57.26
61.48
590,058
+3.93(+6.83%)
Jul 21, 2020
59.00
61.00
56.00
57.55
603,782
-0.67(-1.15%)
Jul 20, 2020
58.00
59.26
56.03
58.22
571,986
+2.30(+4.11%)
Jul 17, 2020
53.58
58.50
53.40
55.92
658,600
+2.60(+4.88%)
Jul 16, 2020
54.65
56.49
52.56
53.32
646,122
-0.68(-1.26%)
Jul 15, 2020
59.58
60.86
53.56
54.00
1,151,786
-3.17(-5.54%)
Jul 14, 2020
52.40
57.93
51.53
57.17
1,338,325
+6.71(+13.30%)
Jul 13, 2020
47.92
56.93
47.92
50.46
1,345,271
+3.57(+7.61%)
Jul 10, 2020
48.32
48.80
46.50
46.89
375,700
-1.73(-3.56%)
Jul 09, 2020
51.22
52.08
48.12
48.62
421,332
-2.54(-4.96%)
Jul 08, 2020
50.00
51.44
48.43
51.16
631,722
+1.50(+3.02%)
Jul 07, 2020
47.79
50.85
47.39
49.66
1,041,650
+2.09(+4.39%)
Jul 06, 2020
46.71
47.80
43.85
47.57
670,838
+1.01(+2.17%)
Jul 02, 2020
48.38
48.95
45.61
46.56
731,900
-1.69(-3.50%)
Jul 01, 2020
48.25
49.71
46.02
48.25
1,041,234
+1.51(+3.23%)
Jun 30, 2020
46.10
48.55
45.65
46.74
828,195
-0.24(-0.51%)
Jun 29, 2020
44.43
49.23
44.32
46.98
814,674
+2.78(+6.29%)
Jun 26, 2020
51.50
51.51
43.18
44.20
2,679,100
-5.71(-11.44%)
Jun 25, 2020
49.20
51.12
46.76
49.91
1,121,416
+1.35(+2.78%)
Jun 24, 2020
44.24
49.26
42.52
48.56
1,132,872
+4.26(+9.62%)
Jun 23, 2020
40.99
47.68
40.38
44.30
1,128,784
+3.60(+8.85%)
Jun 22, 2020
41.50
41.80
37.10
40.70
904,103
-0.53(-1.29%)
Jun 19, 2020
40.49
41.74
39.69
41.23
1,020,500
+1.17(+2.92%)
Jun 18, 2020
38.79
41.00
38.79
40.06
673,362
+1.34(+3.46%)
Jun 17, 2020
37.40
39.79
37.39
38.72
746,997
+1.89(+5.13%)
Jun 16, 2020
39.32
39.32
35.75
36.83
645,742
-1.58(-4.11%)
Jun 15, 2020
33.36
39.00
33.30
38.41
1,052,928
+5.49(+16.68%)
Jun 12, 2020
32.95
34.85
32.29
32.92
500,200
+0.11(+0.34%)
Jun 11, 2020
31.67
35.29
31.17
32.81
962,170
+1.26(+3.99%)
Jun 10, 2020
30.19
32.41
29.52
31.55
415,426
+1.85(+6.23%)
Jun 09, 2020
29.49
31.77
29.32
29.70
724,677
-0.12(-0.40%)
Jun 08, 2020
32.79
33.23
29.31
29.82
878,138
-2.84(-8.70%)
Jun 05, 2020
34.61
35.23
32.44
32.66
665,600
-0.93(-2.77%)
Jun 04, 2020
36.79
37.47
33.03
33.59
647,956
-2.52(-6.98%)
Jun 03, 2020
40.52
41.18
35.02
36.11
695,193
-4.07(-10.13%)
Jun 02, 2020
39.57
41.47
38.09
40.18
475,447
+0.37(+0.93%)
Jun 01, 2020
38.83
40.89
37.38
39.81
402,030
+0.87(+2.23%)
May 29, 2020
37.00
39.27
35.81
38.94
1,059,100
+2.20(+5.99%)
May 28, 2020
39.64
40.84
36.21
36.74
993,859
-1.82(-4.72%)
May 27, 2020
52.22
52.23
34.50
38.56
2,477,935
-15.74(-28.99%)
May 26, 2020
60.79
60.84
53.55
54.30
525,749
-3.97(-6.81%)
May 22, 2020
54.51
60.70
54.39
58.27
503,100
+4.17(+7.71%)
May 21, 2020
56.26
56.76
52.43
54.10
531,300
-2.64(-4.65%)
May 20, 2020
57.00
58.37
53.73
56.74
745,977
+1.18(+2.12%)
May 19, 2020
51.81
62.97
51.17
55.56
1,562,553
+1.51(+2.79%)
May 18, 2020
49.50
55.00
44.25
54.05
1,615,717
+8.81(+19.47%)
May 15, 2020
41.24
45.96
40.55
45.24
533,400
+3.77(+9.09%)
May 14, 2020
40.72
43.74
40.00
41.47
323,260
-0.54(-1.29%)
May 13, 2020
46.68
48.47
37.03
42.01
665,089
-4.29(-9.27%)
May 12, 2020
49.42
51.20
46.01
46.30
797,400
-2.15(-4.44%)
May 11, 2020
38.82
48.80
38.17
48.45
1,039,645
+9.22(+23.50%)
May 08, 2020
39.90
42.00
37.50
39.23
589,100
+1.66(+4.42%)
May 07, 2020
42.00
44.40
35.61
37.57
946,052
-3.81(-9.21%)
May 06, 2020
38.48
43.47
38.48
41.38
835,924
+2.91(+7.56%)
May 05, 2020
38.01
40.88
37.01
38.47
654,515
-0.60(-1.54%)
May 04, 2020
43.07
45.50
37.56
39.07
1,256,174
-1.79(-4.38%)
May 01, 2020
32.16
41.09
32.03
40.86
1,581,400
+6.36(+18.43%)
Apr 30, 2020
32.89
37.50
30.03
34.50
1,415,052
+1.58(+4.80%)
Apr 29, 2020
28.51
32.98
27.40
32.92
1,044,413
+3.10(+10.40%)
Apr 28, 2020
33.90
36.55
27.06
29.82
1,794,922
-0.71(-2.33%)
Apr 27, 2020
25.01
31.82
24.97
30.53
2,445,107
+7.96(+35.27%)
Apr 24, 2020
20.81
23.64
20.80
22.57
507,300
+2.06(+10.04%)
Apr 23, 2020
19.45
20.97
19.45
20.51
305,922
+1.17(+6.05%)
Apr 22, 2020
19.05
19.99
18.71
19.34
323,119
+0.70(+3.76%)
Apr 21, 2020
17.90
20.39
17.90
18.64
463,085
+0.58(+3.21%)
Apr 20, 2020
17.81
18.80
17.32
18.06
295,599
+0.39(+2.21%)
Apr 17, 2020
17.27
18.10
17.20
17.67
484,200
+0.67(+3.94%)
Apr 16, 2020
18.22
18.30
17.00
17.00
1,285,615
-1.00(-5.56%)
Apr 15, 2020
17.68
18.15
16.12
18.00
247,881
-0.05(-0.28%)
Apr 14, 2020
17.19
18.13
16.41
18.05
394,101
+1.54(+9.33%)
Apr 13, 2020
15.75
16.95
15.04
16.51
226,011
+1.32(+8.69%)
Apr 09, 2020
14.00
15.33
13.77
15.19
180,900
+1.43(+10.39%)
Apr 08, 2020
13.79
14.06
13.60
13.76
76,876
+0.08(+0.58%)
Apr 07, 2020
13.49
14.15
13.09
13.68
106,987
+0.48(+3.64%)
Apr 06, 2020
13.50
13.96
12.91
13.20
122,864
+0.21(+1.62%)
Apr 03, 2020
12.82
13.19
11.93
12.99
95,100
+0.33(+2.61%)
Apr 02, 2020
12.76
13.18
12.39
12.66
113,946
+0.00(+0.00%)
Apr 01, 2020
13.61
13.70
12.28
12.66
375,686
-0.93(-6.84%)
Mar 31, 2020
13.47
14.31
13.00
13.59
131,683
+0.34(+2.57%)
Mar 30, 2020
15.94
16.27
13.03
13.25
273,416
-2.57(-16.25%)
Mar 27, 2020
15.00
16.50
15.00
15.82
270,900
+0.57(+3.74%)
Mar 26, 2020
16.09
16.50
14.11
15.25
128,059
-0.51(-3.24%)
Mar 25, 2020
15.44
16.12
14.98
15.76
255,044
+0.41(+2.67%)
Mar 24, 2020
13.20
16.47
12.62
15.35
373,638
+2.48(+19.27%)
Mar 23, 2020
12.38
13.17
11.71
12.87
104,117
+0.79(+6.54%)
Mar 20, 2020
12.84
12.97
11.22
12.08
145,600
-0.74(-5.77%)
Mar 19, 2020
13.66
14.54
12.60
12.82
173,445
-0.83(-6.08%)
Mar 18, 2020
14.00
16.16
13.01
13.65
401,675
-0.34(-2.43%)
Mar 17, 2020
13.13
14.11
12.51
13.99
327,862
+1.78(+14.58%)
Mar 16, 2020
10.07
12.93
9.770
12.21
442,415
+2.90(+31.15%)
Mar 13, 2020
10.92
11.11
8.510
9.310
203,500
-0.59(-5.96%)
Mar 12, 2020
13.66
13.78
9.800
9.900
276,884
-3.19(-24.37%)
Mar 11, 2020
13.35
14.18
13.00
13.09
183,837
-0.45(-3.32%)
Mar 10, 2020
15.33
15.33
12.79
13.54
222,582
-0.98(-6.75%)
Mar 09, 2020
17.07
18.18
14.01
14.52
328,518
-3.48(-19.33%)
Mar 06, 2020
18.25
19.00
17.15
18.00
416,500
-0.26(-1.42%)
Mar 05, 2020
16.49
18.99
16.39
18.26
503,822
+1.48(+8.82%)
Mar 04, 2020
15.96
18.75
15.18
16.78
1,362,184
+2.28(+15.72%)
Mar 03, 2020
14.22
14.88
14.03
14.50
97,259
+0.40(+2.84%)
Mar 02, 2020
13.91
14.32
13.27
14.10
76,702
+0.25(+1.81%)
Feb 28, 2020
13.75
14.16
12.75
13.85
82,300
+0.40(+2.97%)
Feb 27, 2020
13.53
14.00
12.91
13.45
70,970
-0.54(-3.86%)
Feb 26, 2020
13.75
14.79
13.75
13.99
63,527
+0.25(+1.78%)
Feb 25, 2020
13.97
13.97
13.37
13.74
42,634
+0.02(+0.18%)
Feb 24, 2020
14.40
14.47
13.00
13.72
100,049
-1.21(-8.10%)
Feb 21, 2020
14.73
15.01
14.23
14.93
72,500
+0.18(+1.22%)
Feb 20, 2020
14.96
15.65
14.68
14.75
157,504
-0.11(-0.74%)
Feb 19, 2020
14.28
15.03
14.06
14.86
127,587
+0.74(+5.24%)
Feb 18, 2020
13.89
14.34
13.45
14.12
194,121
+0.28(+2.02%)
Feb 14, 2020
13.89
13.95
13.44
13.84
47,400
-0.03(-0.22%)
Feb 13, 2020
13.90
13.90
13.24
13.87
45,137
+0.21(+1.54%)
Feb 12, 2020
14.00
14.20
13.55
13.66
94,964
-0.14(-1.01%)
Feb 11, 2020
12.69
14.11
12.55
13.80
232,810
+1.53(+12.47%)
Feb 10, 2020
11.93
12.52
11.93
12.27
61,035
+0.24(+2.00%)
Feb 07, 2020
11.99
12.18
11.54
12.03
83,400
+0.74(+6.55%)
Feb 06, 2020
11.33
11.79
11.00
11.29
45,557
+0.11(+0.98%)
Feb 05, 2020
10.93
11.28
10.93
11.18
24,421
+0.29(+2.66%)
Feb 04, 2020
10.55
10.96
10.52
10.89
18,905
+0.61(+5.93%)
Feb 03, 2020
10.50
10.76
10.02
10.28
51,774
-0.02(-0.19%)
Jan 31, 2020
10.31
10.91
10.29
10.30
43,400
-0.05(-0.48%)
Jan 30, 2020
10.60
10.81
10.31
10.35
33,076
-0.31(-2.91%)
Jan 29, 2020
10.81
11.37
10.60
10.66
45,126
-0.16(-1.48%)
Jan 28, 2020
11.10
11.24
10.75
10.82
32,813
-0.23(-2.08%)
Jan 27, 2020
11.58
11.72
10.88
11.05
56,273
-0.62(-5.31%)
Jan 24, 2020
11.94
12.21
11.35
11.67
34,600
-0.28(-2.34%)
Jan 23, 2020
12.49
12.59
11.76
11.95
40,162
-0.42(-3.40%)
Jan 22, 2020
11.54
12.46
11.41
12.37
52,932
+0.83(+7.19%)
Jan 21, 2020
11.76
11.93
11.39
11.54
26,853
-0.33(-2.78%)
Jan 17, 2020
12.20
12.45
11.68
11.87
58,800
-0.32(-2.63%)
Jan 16, 2020
12.05
12.47
12.05
12.19
92,553
+0.05(+0.41%)
Jan 15, 2020
11.58
12.37
11.51
12.14
103,602
+0.38(+3.23%)
Jan 14, 2020
12.20
12.37
11.57
11.76
67,014
-0.36(-2.97%)
Jan 13, 2020
11.14
12.38
11.14
12.12
109,078
+0.98(+8.80%)
Jan 10, 2020
10.78
11.31
10.72
11.14
59,700
+0.43(+4.01%)
Jan 09, 2020
10.47
10.99
10.31
10.71
44,769
-0.13(-1.20%)
Jan 08, 2020
10.43
10.88
10.11
10.84
86,793
+0.40(+3.83%)
Jan 07, 2020
10.31
10.66
10.01
10.44
101,733
-0.02(-0.19%)
Jan 06, 2020
9.780
10.55
9.780
10.46
122,598
+0.52(+5.23%)
Jan 03, 2020
10.00
10.26
9.700
9.940
92,200
-0.06(-0.60%)
Jan 02, 2020
10.87
10.88
9.950
10.00
94,786
-0.87(-8.00%)
Dec 31, 2019
10.36
11.00
9.880
10.87
143,600
+0.47(+4.52%)
Dec 30, 2019
11.44
11.49
10.31
10.40
112,288
-1.06(-9.25%)
Dec 27, 2019
12.20
12.41
11.39
11.46
88,400
-0.95(-7.66%)
Dec 26, 2019
11.90
12.49
11.80
12.41
80,019
+0.44(+3.68%)
Dec 24, 2019
11.89
12.27
11.85
11.97
57,400
+0.02(+0.17%)
Dec 23, 2019
11.13
12.21
11.08
11.95
73,124
+0.74(+6.60%)
Dec 20, 2019
11.29
11.49
10.79
11.21
59,000
+0.05(+0.45%)
Dec 19, 2019
11.51
11.51
11.05
11.16
58,575
-0.37(-3.21%)
Dec 18, 2019
11.40
11.53
10.26
11.53
84,242
+0.15(+1.32%)
Dec 17, 2019
10.64
11.50
10.45
11.38
130,031
+0.78(+7.36%)
Dec 16, 2019
9.980
10.68
9.915
10.60
65,909
+0.70(+7.07%)
Dec 13, 2019
10.76
10.85
9.700
9.900
223,900
-0.84(-7.82%)
Dec 12, 2019
10.95
11.04
10.52
10.74
31,782
-0.11(-1.01%)
Dec 11, 2019
10.87
11.41
10.55
10.85
95,693
+0.02(+0.18%)
Dec 10, 2019
10.51
11.00
10.51
10.83
52,801
+0.31(+2.95%)
Dec 09, 2019
10.86
11.00
10.30
10.52
93,853
-0.22(-2.05%)
Dec 06, 2019
9.910
11.29
9.910
10.74
122,200
+0.92(+9.37%)
Dec 05, 2019
10.08
10.31
9.510
9.820
119,368
-0.30(-2.96%)
Dec 04, 2019
9.610
10.30
9.610
10.12
71,684
+0.52(+5.42%)
Dec 03, 2019
10.30
10.38
9.600
9.600
97,895
-0.69(-6.71%)
Dec 02, 2019
11.06
11.29
10.11
10.29
97,757
-0.88(-7.88%)
Nov 29, 2019
10.56
11.42
10.44
11.17
66,400
+0.50(+4.69%)
Nov 27, 2019
10.34
10.94
10.34
10.67
58,700
+0.24(+2.30%)
Nov 26, 2019
9.880
10.92
9.880
10.43
93,128
+0.48(+4.82%)
Nov 25, 2019
9.680
10.03
9.640
9.950
32,993
+0.27(+2.79%)
Nov 22, 2019
9.760
10.12
9.550
9.680
63,100
+0.07(+0.73%)
Nov 21, 2019
9.670
9.900
9.510
9.610
51,174
-0.06(-0.62%)
Nov 20, 2019
9.440
9.950
9.390
9.670
53,857
+0.08(+0.83%)
Nov 19, 2019
9.690
9.910
9.250
9.590
70,076
-0.10(-1.03%)
Nov 18, 2019
8.850
9.700
8.830
9.690
115,043
+0.76(+8.51%)
Nov 15, 2019
9.680
9.790
8.720
8.930
125,100
-0.69(-7.17%)
Nov 14, 2019
10.13
10.18
9.590
9.620
46,747
-0.40(-3.99%)
Nov 13, 2019
10.33
10.69
9.930
10.02
28,697
-0.28(-2.72%)
Nov 12, 2019
9.800
10.35
9.780
10.30
37,332
+0.56(+5.75%)
Nov 11, 2019
9.770
9.990
9.560
9.740
26,264
-0.09(-0.92%)
Nov 08, 2019
10.15
10.75
9.550
9.830
48,700
-0.22(-2.19%)
Nov 07, 2019
10.69
10.88
10.04
10.05
63,625
-0.73(-6.77%)
Nov 06, 2019
10.78
10.92
10.13
10.78
39,919
-0.11(-1.01%)
Nov 05, 2019
10.99
11.18
10.52
10.89
19,948
-0.19(-1.71%)
Nov 04, 2019
11.35
11.35
10.68
11.08
37,671
-0.01(-0.09%)
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
.