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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.020
-0.010 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2021
5.160
5.200
5.020
5.070
383,539
-0.12(-2.31%)
Oct 28, 2021
5.030
5.225
5.000
5.190
324,125
+0.17(+3.39%)
Oct 27, 2021
5.010
5.100
4.960
5.020
320,076
-0.01(-0.20%)
Oct 26, 2021
4.990
5.100
5.030
383,918
+0.05(+1.00%)
Oct 25, 2021
5.210
5.231
4.930
4.980
793,889
-0.23(-4.41%)
Oct 22, 2021
5.240
5.250
5.130
5.210
529,877
-0.05(-0.95%)
Oct 21, 2021
5.200
5.330
5.170
5.260
369,985
+0.06(+1.15%)
Oct 20, 2021
5.290
5.330
5.160
5.200
406,067
-0.07(-1.33%)
Oct 19, 2021
5.240
5.390
5.210
5.270
636,161
+0.04(+0.86%)
Oct 18, 2021
5.350
5.380
5.200
5.225
433,433
-0.11(-1.97%)
Oct 15, 2021
5.500
5.500
5.250
5.330
576,290
-0.12(-2.20%)
Oct 14, 2021
5.480
5.550
5.340
5.450
525,134
+0.01(+0.18%)
Oct 13, 2021
5.390
5.670
5.350
5.440
847,132
+0.09(+1.68%)
Oct 12, 2021
5.190
5.380
5.190
5.350
544,369
+0.17(+3.28%)
Oct 11, 2021
5.140
5.280
5.040
5.180
451,673
+0.06(+1.17%)
Oct 08, 2021
5.170
5.180
5.040
5.120
613,875
-0.04(-0.78%)
Oct 07, 2021
5.170
5.245
5.090
5.160
198,202
+0.07(+1.38%)
Oct 06, 2021
5.100
5.290
5.040
5.090
491,539
-0.10(-1.93%)
Oct 05, 2021
5.190
5.305
5.095
5.190
526,821
+0.02(+0.39%)
Oct 04, 2021
5.320
5.340
5.080
5.170
606,165
-0.22(-4.08%)
Oct 01, 2021
5.250
5.460
5.150
5.390
886,154
+0.22(+4.26%)
Sep 30, 2021
5.200
5.320
5.150
5.170
675,173
-0.03(-0.58%)
Sep 29, 2021
5.530
5.650
5.180
5.200
1,261,155
-0.23(-4.24%)
Sep 28, 2021
5.730
5.770
5.385
5.430
1,275,900
-0.39(-6.70%)
Sep 27, 2021
5.750
5.940
5.680
5.820
1,035,455
+0.06(+1.04%)
Sep 24, 2021
5.650
5.820
5.640
5.760
801,203
+0.00(+0.00%)
Sep 23, 2021
5.790
5.900
5.580
5.760
914,822
+0.01(+0.17%)
Sep 22, 2021
5.510
5.820
5.500
5.750
1,657,033
+0.25(+4.55%)
Sep 21, 2021
5.120
5.600
5.110
5.500
2,141,211
+0.42(+8.27%)
Sep 20, 2021
5.200
5.350
5.030
5.080
1,101,889
-0.32(-5.93%)
Sep 17, 2021
5.230
5.430
5.160
5.400
1,970,386
+0.11(+2.08%)
Sep 16, 2021
5.410
5.410
5.070
5.290
2,590,162
-0.11(-2.04%)
Sep 15, 2021
5.350
5.500
5.330
5.400
1,316,978
+0.09(+1.69%)
Sep 14, 2021
5.810
5.940
5.250
5.310
4,157,665
-0.54(-9.23%)
Sep 13, 2021
6.820
6.840
5.750
5.850
6,659,587
-0.40(-6.40%)
Sep 10, 2021
6.430
6.860
6.120
6.250
3,361,627
+0.04(+0.64%)
Sep 09, 2021
6.200
6.650
6.060
6.210
2,752,044
-0.04(-0.64%)
Sep 08, 2021
6.200
6.549
6.000
6.250
6,322,761
-0.12(-1.88%)
Sep 07, 2021
6.100
6.820
5.590
6.370
46,599,216
+1.43(+28.95%)
Sep 03, 2021
4.950
5.120
4.900
4.940
1,342,645
+0.00(+0.00%)
Sep 02, 2021
5.050
5.090
4.920
4.940
1,189,579
-0.11(-2.18%)
Sep 01, 2021
5.140
5.250
4.960
5.050
1,213,218
-0.12(-2.32%)
Aug 31, 2021
5.210
5.330
5.140
5.170
966,599
-0.07(-1.34%)
Aug 30, 2021
5.260
5.420
4.960
5.240
1,677,452
+0.09(+1.75%)
Aug 27, 2021
5.030
5.230
4.880
5.150
1,220,090
+0.10(+1.98%)
Aug 26, 2021
4.890
5.420
4.850
5.050
1,922,120
+0.12(+2.43%)
Aug 25, 2021
4.380
5.190
4.310
4.930
3,009,453
+0.55(+12.56%)
Aug 24, 2021
4.320
4.490
4.200
4.380
890,694
+0.10(+2.34%)
Aug 23, 2021
3.990
4.320
3.930
4.280
1,142,330
+0.48(+12.63%)
Aug 20, 2021
3.750
3.820
3.670
3.800
375,932
+0.04(+1.06%)
Aug 19, 2021
3.870
3.960
3.750
3.760
568,273
-0.19(-4.81%)
Aug 18, 2021
3.820
4.010
3.770
3.950
615,461
+0.08(+2.07%)
Aug 17, 2021
3.950
3.950
3.730
3.870
817,290
-0.08(-2.03%)
Aug 16, 2021
3.950
4.020
3.850
3.950
1,142,073
-0.04(-1.00%)
Aug 13, 2021
3.840
4.080
3.750
3.990
1,020,364
+0.16(+4.18%)
Aug 12, 2021
3.690
3.940
3.690
3.830
626,114
+0.15(+4.08%)
Aug 11, 2021
3.550
3.710
3.510
3.680
833,078
+0.11(+3.08%)
Aug 10, 2021
3.550
3.870
3.530
3.570
1,419,169
+0.12(+3.48%)
Aug 09, 2021
3.470
3.610
3.450
3.450
645,424
-0.04(-1.15%)
Aug 06, 2021
3.500
3.535
3.400
3.490
417,213
-0.04(-1.13%)
Aug 05, 2021
3.460
3.600
3.410
3.530
441,058
+0.09(+2.62%)
Aug 04, 2021
3.490
3.525
3.430
3.440
362,462
-0.04(-1.15%)
Aug 03, 2021
3.580
3.640
3.450
3.480
352,001
-0.10(-2.79%)
Aug 02, 2021
3.650
3.655
3.570
3.580
250,701
+0.01(+0.28%)
Jul 30, 2021
3.570
3.635
3.507
3.570
348,794
-0.04(-1.11%)
Jul 29, 2021
3.690
3.750
3.600
3.610
262,006
-0.04(-1.10%)
Jul 28, 2021
3.550
3.705
3.550
3.650
435,341
+0.11(+3.11%)
Jul 27, 2021
3.510
3.580
3.380
3.540
715,529
+0.03(+0.85%)
Jul 26, 2021
3.590
3.710
3.510
3.510
302,196
-0.11(-3.04%)
Jul 23, 2021
3.840
3.920
3.610
3.620
445,074
-0.15(-3.98%)
Jul 22, 2021
3.980
3.980
3.750
3.770
305,025
-0.20(-5.04%)
Jul 21, 2021
3.950
3.980
3.775
3.970
1,237,078
+0.07(+1.79%)
Jul 20, 2021
3.670
3.940
3.650
3.900
1,565,445
+0.21(+5.69%)
Jul 19, 2021
3.620
3.720
3.550
3.690
626,289
-0.02(-0.54%)
Jul 16, 2021
3.790
3.830
3.650
3.710
391,043
-0.03(-0.80%)
Jul 15, 2021
3.720
3.760
3.625
3.740
604,302
+0.01(+0.27%)
Jul 14, 2021
3.880
3.900
3.700
3.730
551,113
-0.14(-3.62%)
Jul 13, 2021
3.940
3.950
3.810
3.870
422,751
-0.08(-2.03%)
Jul 12, 2021
4.130
4.170
3.930
3.950
214,187
-0.15(-3.66%)
Jul 09, 2021
4.070
4.110
3.990
4.100
193,548
+0.07(+1.74%)
Jul 08, 2021
3.900
4.050
3.870
4.030
375,109
+0.02(+0.50%)
Jul 07, 2021
4.170
4.170
3.898
4.010
566,111
-0.14(-3.37%)
Jul 06, 2021
4.270
4.275
4.110
4.150
432,528
-0.16(-3.71%)
Jul 02, 2021
4.370
4.370
4.220
4.310
276,506
-0.04(-0.92%)
Jul 01, 2021
4.270
4.390
4.220
4.350
448,660
+0.09(+2.11%)
Jun 30, 2021
4.400
4.400
4.220
4.260
528,402
-0.13(-2.96%)
Jun 29, 2021
4.380
4.450
4.300
4.390
447,592
-0.02(-0.45%)
Jun 28, 2021
4.350
4.450
4.310
4.410
555,523
+0.06(+1.38%)
Jun 25, 2021
4.320
4.420
4.260
4.350
447,778
+0.07(+1.64%)
Jun 24, 2021
4.150
4.340
4.150
4.280
859,274
+0.12(+2.88%)
Jun 23, 2021
3.900
4.240
3.870
4.160
1,143,070
+0.30(+7.77%)
Jun 22, 2021
3.910
3.950
3.670
3.860
1,809,357
-0.04(-1.03%)
Jun 21, 2021
3.990
4.101
3.880
3.900
1,088,090
-0.05(-1.27%)
Jun 18, 2021
4.110
4.190
3.890
3.950
2,243,863
-0.23(-5.50%)
Jun 17, 2021
4.000
4.220
3.930
4.180
1,385,839
+0.15(+3.72%)
Jun 16, 2021
4.070
4.160
4.020
4.030
1,266,702
-0.11(-2.66%)
Jun 15, 2021
4.480
4.529
3.800
4.140
2,664,639
-0.35(-7.80%)
Jun 14, 2021
4.460
4.520
4.420
4.490
679,517
+0.03(+0.67%)
Jun 11, 2021
4.650
4.695
4.440
4.460
844,110
-0.19(-4.09%)
Jun 10, 2021
4.600
4.710
4.450
4.650
640,130
+0.03(+0.65%)
Jun 09, 2021
4.710
4.750
4.565
4.620
625,501
-0.07(-1.49%)
Jun 08, 2021
4.700
4.730
4.560
4.690
613,396
+0.08(+1.74%)
Jun 07, 2021
4.750
4.800
4.600
4.610
1,060,778
-0.11(-2.33%)
Jun 04, 2021
4.740
4.810
4.690
4.720
503,284
+0.04(+0.85%)
Jun 03, 2021
4.790
4.850
4.610
4.680
540,936
-0.11(-2.30%)
Jun 02, 2021
4.850
4.900
4.750
4.790
537,952
-0.03(-0.62%)
Jun 01, 2021
5.040
5.040
4.720
4.820
1,408,739
-0.21(-4.17%)
May 28, 2021
4.940
5.050
4.725
5.030
1,619,983
-0.02(-0.40%)
May 27, 2021
5.020
5.070
4.910
5.050
434,206
+0.07(+1.41%)
May 26, 2021
4.840
5.070
4.810
4.980
578,825
+0.15(+3.11%)
May 25, 2021
4.950
5.040
4.765
4.830
668,740
-0.09(-1.83%)
May 24, 2021
5.170
5.170
4.893
4.920
685,026
-0.17(-3.34%)
May 21, 2021
5.130
5.370
5.060
5.090
2,354,484
-0.03(-0.59%)
May 20, 2021
5.380
5.580
5.020
5.120
3,583,311
+0.22(+4.49%)
May 19, 2021
4.980
5.133
4.880
4.900
809,178
-0.22(-4.30%)
May 18, 2021
5.060
5.270
4.920
5.120
1,020,995
+0.19(+3.85%)
May 17, 2021
4.800
4.985
4.790
4.930
716,694
+0.11(+2.28%)
May 14, 2021
4.560
4.850
4.560
4.820
424,859
+0.26(+5.70%)
May 13, 2021
4.910
4.980
4.450
4.560
698,123
-0.28(-5.79%)
May 12, 2021
4.690
4.920
4.690
4.840
976,730
+0.06(+1.26%)
May 11, 2021
4.560
4.875
4.560
4.780
676,086
+0.06(+1.27%)
May 10, 2021
5.000
5.000
4.690
4.720
621,017
-0.06(-1.26%)
May 07, 2021
4.980
5.080
4.630
4.780
1,228,127
-0.12(-2.45%)
May 06, 2021
5.200
5.229
4.750
4.900
1,145,812
-0.22(-4.30%)
May 05, 2021
5.380
5.400
5.050
5.120
745,490
-0.23(-4.30%)
May 04, 2021
5.620
5.650
5.250
5.350
662,237
-0.33(-5.81%)
May 03, 2021
5.700
5.800
5.450
5.680
493,215
+0.02(+0.35%)
Apr 30, 2021
5.840
5.970
5.650
5.660
723,800
-0.12(-2.08%)
Apr 29, 2021
5.780
5.930
5.610
5.780
541,093
+0.04(+0.70%)
Apr 28, 2021
5.670
5.780
5.560
5.740
1,210,719
+0.10(+1.77%)
Apr 27, 2021
5.650
5.800
5.510
5.640
1,207,180
+0.01(+0.18%)
Apr 26, 2021
5.440
5.810
5.410
5.630
1,064,103
+0.20(+3.68%)
Apr 23, 2021
5.110
5.500
5.030
5.430
724,900
+0.35(+6.89%)
Apr 22, 2021
4.890
5.280
4.720
5.080
929,710
+0.20(+4.10%)
Apr 21, 2021
4.710
4.940
4.600
4.880
422,466
+0.16(+3.39%)
Apr 20, 2021
4.650
4.810
4.600
4.720
450,607
+0.04(+0.85%)
Apr 19, 2021
4.900
5.010
4.610
4.680
1,136,681
-0.25(-5.07%)
Apr 16, 2021
5.030
5.030
4.810
4.930
757,900
-0.11(-2.18%)
Apr 15, 2021
5.170
5.210
4.930
5.040
329,706
+0.00(+0.00%)
Apr 14, 2021
5.110
5.320
5.030
5.040
484,905
-0.03(-0.59%)
Apr 13, 2021
4.950
5.080
4.890
5.070
391,401
+0.10(+2.01%)
Apr 12, 2021
5.050
5.110
4.870
4.970
426,994
-0.08(-1.58%)
Apr 09, 2021
5.080
5.390
4.920
5.050
942,300
-0.08(-1.56%)
Apr 08, 2021
5.050
5.180
5.030
5.130
384,972
+0.16(+3.22%)
Apr 07, 2021
5.230
5.250
4.870
4.970
1,253,244
-0.30(-5.69%)
Apr 06, 2021
5.640
5.640
5.110
5.270
520,386
-0.34(-6.06%)
Apr 05, 2021
5.630
5.770
5.440
5.610
518,705
+0.11(+2.00%)
Apr 01, 2021
5.360
5.858
5.320
5.500
907,200
+0.19(+3.58%)
Mar 31, 2021
5.120
5.520
5.090
5.310
773,439
+0.26(+5.15%)
Mar 30, 2021
4.900
5.130
4.800
5.050
485,219
+0.11(+2.23%)
Mar 29, 2021
5.080
5.190
4.900
4.940
1,144,682
-0.19(-3.70%)
Mar 26, 2021
5.260
5.310
4.910
5.130
1,000,700
-0.12(-2.29%)
Mar 25, 2021
5.000
5.290
4.750
5.250
994,652
+0.18(+3.55%)
Mar 24, 2021
5.500
5.510
5.010
5.070
733,536
-0.31(-5.76%)
Mar 23, 2021
5.800
5.860
5.320
5.380
1,277,013
-0.34(-5.94%)
Mar 22, 2021
5.300
6.050
5.200
5.720
1,624,507
+0.55(+10.64%)
Mar 19, 2021
5.280
5.390
5.080
5.170
985,900
-0.03(-0.58%)
Mar 18, 2021
5.290
5.560
5.150
5.200
588,456
-0.21(-3.88%)
Mar 17, 2021
5.290
5.490
5.050
5.410
602,931
+0.07(+1.31%)
Mar 16, 2021
5.370
5.500
5.160
5.340
638,758
-0.02(-0.37%)
Mar 15, 2021
5.470
5.580
5.300
5.360
573,904
-0.12(-2.19%)
Mar 12, 2021
5.520
5.540
5.240
5.480
465,700
-0.05(-0.90%)
Mar 11, 2021
5.400
5.553
5.350
5.530
503,039
+0.23(+4.34%)
Mar 10, 2021
5.450
5.600
5.260
5.300
438,526
-0.02(-0.38%)
Mar 09, 2021
5.000
5.390
5.000
5.320
773,643
+0.42(+8.57%)
Mar 08, 2021
5.140
5.180
4.860
4.900
722,468
-0.23(-4.48%)
Mar 05, 2021
5.010
5.130
4.520
5.130
1,310,500
+0.12(+2.40%)
Mar 04, 2021
5.280
5.320
4.790
5.010
1,188,795
-0.24(-4.57%)
Mar 03, 2021
5.400
5.550
5.250
5.250
622,419
-0.18(-3.31%)
Mar 02, 2021
5.690
5.770
5.410
5.430
638,574
-0.30(-5.24%)
Mar 01, 2021
5.660
5.990
5.620
5.730
560,175
+0.19(+3.43%)
Feb 26, 2021
5.900
6.120
5.500
5.540
949,600
-0.40(-6.73%)
Feb 25, 2021
6.020
6.130
5.750
5.940
562,511
-0.05(-0.83%)
Feb 24, 2021
6.070
6.120
5.800
5.990
560,976
+0.04(+0.67%)
Feb 23, 2021
5.810
6.030
5.360
5.950
1,042,603
-0.17(-2.78%)
Feb 22, 2021
6.150
6.460
6.070
6.120
861,401
-0.17(-2.70%)
Feb 19, 2021
6.040
6.310
5.930
6.290
897,600
+0.31(+5.18%)
Feb 18, 2021
6.530
6.540
5.920
5.980
1,937,350
-0.64(-9.67%)
Feb 17, 2021
7.070
7.090
6.170
6.620
1,644,428
-0.15(-2.22%)
Feb 16, 2021
6.620
7.170
6.580
6.770
1,935,012
+0.25(+3.83%)
Feb 12, 2021
6.630
6.750
6.360
6.520
852,100
-0.11(-1.66%)
Feb 11, 2021
6.910
7.260
6.530
6.630
1,281,823
-0.14(-2.07%)
Feb 10, 2021
6.830
6.970
6.620
6.770
782,788
+0.02(+0.30%)
Feb 09, 2021
7.100
7.340
6.710
6.750
1,457,178
-0.08(-1.17%)
Feb 08, 2021
6.260
7.280
6.230
6.830
2,123,469
+0.62(+9.98%)
Feb 05, 2021
5.880
6.260
5.790
6.210
969,200
+0.37(+6.34%)
Feb 04, 2021
5.810
6.020
5.760
5.840
626,003
+0.07(+1.21%)
Feb 03, 2021
6.050
6.140
5.710
5.770
909,201
-0.26(-4.31%)
Feb 02, 2021
5.670
6.040
5.620
6.030
1,035,442
+0.42(+7.49%)
Feb 01, 2021
5.540
5.640
5.460
5.610
547,979
+0.15(+2.75%)
Jan 29, 2021
5.530
5.740
5.350
5.460
709,200
-0.02(-0.36%)
Jan 28, 2021
5.360
5.640
5.310
5.480
1,014,089
+0.19(+3.59%)
Jan 27, 2021
5.550
5.600
5.060
5.290
1,800,059
-0.30(-5.37%)
Jan 26, 2021
5.790
5.950
5.510
5.590
788,084
-0.16(-2.78%)
Jan 25, 2021
5.680
5.960
5.570
5.750
811,517
+0.15(+2.68%)
Jan 22, 2021
5.430
5.720
5.300
5.600
577,900
+0.18(+3.32%)
Jan 21, 2021
5.780
5.830
5.420
5.420
879,891
-0.37(-6.39%)
Jan 20, 2021
5.860
6.060
5.620
5.790
807,101
-0.15(-2.53%)
Jan 19, 2021
5.840
5.960
5.460
5.940
1,093,373
+0.22(+3.85%)
Jan 15, 2021
6.130
6.200
5.650
5.720
1,600,000
-0.38(-6.23%)
Jan 14, 2021
5.860
6.380
5.850
6.100
1,469,843
+0.28(+4.81%)
Jan 13, 2021
5.830
5.880
5.540
5.820
898,304
-0.07(-1.19%)
Jan 12, 2021
6.300
6.310
5.790
5.890
1,668,458
-0.34(-5.46%)
Jan 11, 2021
6.210
6.410
5.990
6.230
1,221,491
+0.05(+0.81%)
Jan 08, 2021
6.000
6.295
5.994
6.180
1,251,400
+0.20(+3.34%)
Jan 07, 2021
5.660
6.020
5.660
5.980
1,318,041
+0.37(+6.60%)
Jan 06, 2021
5.640
5.890
5.530
5.610
1,633,734
-0.16(-2.77%)
Jan 05, 2021
5.990
6.080
5.540
5.770
2,310,567
-0.24(-3.99%)
Jan 04, 2021
5.530
6.100
5.250
6.010
3,128,189
+0.62(+11.50%)
Dec 31, 2020
5.390
5.390
5.390
1,098,887
-0.02(-0.37%)
Dec 30, 2020
5.180
5.560
5.110
5.410
1,098,887
+0.22(+4.24%)
Dec 29, 2020
5.290
5.315
4.995
5.190
1,133,458
-0.09(-1.70%)
Dec 28, 2020
5.410
5.410
4.960
5.280
1,494,490
+0.06(+1.15%)
Dec 24, 2020
5.530
5.750
5.162
5.220
1,005,900
-0.27(-4.92%)
Dec 23, 2020
5.500
5.540
5.240
5.490
1,703,247
+0.17(+3.20%)
Dec 22, 2020
4.950
5.390
4.830
5.320
2,064,348
+0.37(+7.47%)
Dec 21, 2020
4.820
4.970
4.600
4.950
1,652,119
+0.04(+0.81%)
Dec 18, 2020
4.450
4.960
4.350
4.910
5,752,400
+0.53(+12.10%)
Dec 17, 2020
4.510
4.550
4.260
4.380
1,801,516
+0.03(+0.69%)
Dec 16, 2020
4.340
4.520
4.200
4.350
2,533,378
+0.28(+6.88%)
Dec 15, 2020
4.150
4.310
4.060
4.070
1,667,759
-0.03(-0.73%)
Dec 14, 2020
4.130
4.220
3.950
4.100
3,989,123
+0.10(+2.50%)
Dec 11, 2020
4.010
4.110
3.790
4.000
4,992,600
-0.05(-1.23%)
Dec 10, 2020
4.150
4.180
3.960
4.050
2,152,684
-0.09(-2.17%)
Dec 09, 2020
4.510
4.510
4.080
4.140
1,847,261
-0.26(-5.91%)
Dec 08, 2020
4.630
4.700
4.340
4.400
1,677,687
-0.10(-2.22%)
Dec 07, 2020
4.470
4.870
4.450
4.500
1,430,144
+0.03(+0.67%)
Dec 04, 2020
4.530
4.546
4.330
4.470
990,000
-0.03(-0.67%)
Dec 03, 2020
4.610
4.610
4.320
4.500
1,270,474
-0.05(-1.10%)
Dec 02, 2020
4.780
4.780
4.440
4.550
1,737,160
-0.20(-4.21%)
Dec 01, 2020
5.070
5.105
4.690
4.750
2,971,419
-0.26(-5.19%)
Nov 30, 2020
4.990
5.060
4.870
5.010
2,564,009
+0.10(+2.04%)
Nov 27, 2020
4.650
4.965
4.620
4.910
1,224,700
+0.30(+6.51%)
Nov 25, 2020
4.350
4.740
4.250
4.610
1,293,400
+0.24(+5.49%)
Nov 24, 2020
4.570
4.570
4.300
4.370
1,500,462
-0.18(-3.96%)
Nov 23, 2020
4.990
4.990
4.450
4.550
1,857,723
-0.42(-8.45%)
Nov 20, 2020
4.890
5.090
4.660
4.970
1,340,300
+0.25(+5.30%)
Nov 19, 2020
4.770
4.880
4.600
4.720
721,707
-0.03(-0.63%)
Nov 18, 2020
4.840
4.920
4.570
4.750
1,010,042
-0.07(-1.45%)
Nov 17, 2020
5.030
5.090
4.680
4.820
880,148
-0.21(-4.17%)
Nov 16, 2020
5.000
5.090
4.860
5.030
743,767
+0.04(+0.80%)
Nov 13, 2020
4.800
5.080
4.800
4.990
710,200
+0.19(+3.96%)
Nov 12, 2020
4.940
4.973
4.720
4.800
850,602
-0.09(-1.84%)
Nov 11, 2020
4.970
5.101
4.860
4.890
1,280,403
+0.01(+0.20%)
Nov 10, 2020
5.179
5.179
4.820
4.880
1,208,736
-0.34(-6.51%)
Nov 09, 2020
5.170
5.740
5.020
5.220
2,819,780
+0.01(+0.19%)
Nov 06, 2020
5.330
5.380
5.150
5.210
667,700
-0.10(-1.88%)
Nov 05, 2020
5.450
5.680
5.160
5.310
1,166,860
+0.01(+0.19%)
Nov 04, 2020
5.230
5.760
5.210
5.300
2,087,388
+0.07(+1.34%)
Nov 03, 2020
5.220
5.360
4.940
5.230
969,630
+0.08(+1.55%)
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
.