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
Bridgeline Digital
(NQ:
BLIN
)
1.150
+0.020 (+1.77%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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
2.110
2.125
2.021
2.080
42,100
-0.06(-2.80%)
Oct 29, 2020
2.120
2.150
2.110
2.140
19,039
+0.03(+1.42%)
Oct 28, 2020
2.250
2.270
2.100
2.110
74,340
-0.13(-5.80%)
Oct 27, 2020
2.240
2.300
2.230
2.240
24,466
-0.01(-0.44%)
Oct 26, 2020
2.290
2.290
2.230
2.250
29,516
-0.05(-2.17%)
Oct 23, 2020
2.200
2.300
2.200
2.300
52,000
+0.11(+5.02%)
Oct 22, 2020
2.220
2.250
2.160
2.190
52,716
-0.03(-1.35%)
Oct 21, 2020
2.190
2.260
2.170
2.220
51,376
+0.00(+0.00%)
Oct 20, 2020
2.220
2.288
2.120
2.220
72,150
-0.02(-0.89%)
Oct 19, 2020
2.360
2.375
2.180
2.240
72,504
-0.12(-5.08%)
Oct 16, 2020
2.360
2.380
2.260
2.360
45,000
+0.02(+0.85%)
Oct 15, 2020
2.410
2.420
2.250
2.340
93,492
-0.04(-1.68%)
Oct 14, 2020
2.440
2.530
2.360
2.380
92,966
-0.01(-0.42%)
Oct 13, 2020
2.350
2.470
2.270
2.390
149,735
+0.06(+2.58%)
Oct 12, 2020
2.310
2.370
2.290
2.330
46,877
-0.01(-0.43%)
Oct 09, 2020
2.200
2.370
2.200
2.340
104,100
+0.10(+4.46%)
Oct 08, 2020
2.250
2.290
2.140
2.240
78,167
+0.01(+0.45%)
Oct 07, 2020
2.330
2.350
2.190
2.230
54,728
-0.03(-1.33%)
Oct 06, 2020
2.240
2.420
2.170
2.260
198,598
+0.03(+1.35%)
Oct 05, 2020
2.130
2.650
2.100
2.230
515,741
+0.12(+5.69%)
Oct 02, 2020
1.870
2.160
1.870
2.110
165,200
+0.12(+6.03%)
Oct 01, 2020
1.880
2.000
1.880
1.990
65,102
+0.13(+6.99%)
Sep 30, 2020
1.900
1.930
1.860
1.860
38,434
-0.04(-2.11%)
Sep 29, 2020
1.920
1.981
1.900
1.900
21,409
-0.02(-1.04%)
Sep 28, 2020
1.850
1.960
1.850
1.920
33,295
+0.06(+3.23%)
Sep 25, 2020
1.870
1.885
1.830
1.860
46,900
-0.03(-1.59%)
Sep 24, 2020
1.860
1.920
1.840
1.890
85,663
+0.00(+0.00%)
Sep 23, 2020
1.910
1.930
1.880
1.890
25,470
-0.02(-1.05%)
Sep 22, 2020
1.870
1.930
1.850
1.910
38,616
+0.04(+2.14%)
Sep 21, 2020
1.950
1.950
1.830
1.870
46,736
-0.08(-4.10%)
Sep 18, 2020
1.920
2.100
1.890
1.950
116,500
+0.02(+1.04%)
Sep 17, 2020
1.940
1.980
1.900
1.930
27,220
-0.05(-2.53%)
Sep 16, 2020
2.090
2.140
1.960
1.980
102,464
-0.05(-2.46%)
Sep 15, 2020
1.820
2.100
1.800
2.030
182,746
+0.25(+14.04%)
Sep 14, 2020
1.790
1.890
1.780
1.780
99,514
-0.03(-1.66%)
Sep 11, 2020
1.840
1.875
1.770
1.810
59,500
-0.04(-2.16%)
Sep 10, 2020
1.820
1.900
1.820
1.850
57,088
-0.03(-1.60%)
Sep 09, 2020
1.820
1.900
1.820
1.880
61,985
+0.02(+1.08%)
Sep 08, 2020
1.720
1.860
1.710
1.860
96,789
+0.09(+5.08%)
Sep 04, 2020
1.800
1.815
1.620
1.770
162,800
-0.07(-3.80%)
Sep 03, 2020
1.920
1.970
1.770
1.840
188,060
-0.11(-5.64%)
Sep 02, 2020
2.000
2.030
1.900
1.950
172,547
-0.08(-3.94%)
Sep 01, 2020
2.070
2.090
1.930
2.030
146,583
-0.03(-1.46%)
Aug 31, 2020
1.980
2.090
1.980
2.060
211,560
+0.06(+3.00%)
Aug 28, 2020
1.950
2.060
1.922
2.000
127,600
+0.01(+0.50%)
Aug 27, 2020
2.050
2.060
1.930
1.990
86,206
-0.04(-1.97%)
Aug 26, 2020
2.090
2.120
2.000
2.030
97,593
-0.06(-2.87%)
Aug 25, 2020
1.990
2.200
1.960
2.090
183,396
+0.07(+3.47%)
Aug 24, 2020
2.030
2.060
1.940
2.020
318,164
+0.00(+0.00%)
Aug 21, 2020
2.050
2.170
1.870
2.020
742,000
-0.03(-1.46%)
Aug 20, 2020
1.960
2.470
1.940
2.050
2,420,842
+0.08(+4.06%)
Aug 19, 2020
1.890
2.030
1.860
1.970
259,737
+0.03(+1.55%)
Aug 18, 2020
1.860
1.960
1.850
1.940
243,770
+0.08(+4.30%)
Aug 17, 2020
2.070
2.090
1.700
1.860
606,841
-0.29(-13.49%)
Aug 14, 2020
2.440
2.500
2.100
2.150
936,800
-0.71(-24.83%)
Aug 13, 2020
2.630
2.920
2.630
2.860
665,097
+0.22(+8.33%)
Aug 12, 2020
2.770
2.860
2.590
2.640
1,041,101
-0.13(-4.69%)
Aug 11, 2020
2.860
3.080
2.720
2.770
426,738
-0.12(-4.15%)
Aug 10, 2020
3.000
3.050
2.850
2.890
296,237
+0.02(+0.70%)
Aug 07, 2020
2.860
3.150
2.756
2.870
737,500
+0.00(+0.00%)
Aug 06, 2020
2.780
3.250
2.660
2.870
1,104,454
+0.05(+1.77%)
Aug 05, 2020
3.070
3.070
2.770
2.820
577,987
-0.23(-7.54%)
Aug 04, 2020
3.220
3.360
2.910
3.050
1,637,859
-0.25(-7.58%)
Aug 03, 2020
2.700
3.620
2.700
3.300
2,511,157
+0.64(+24.06%)
Jul 31, 2020
2.420
2.720
2.390
2.660
726,000
+0.23(+9.47%)
Jul 30, 2020
2.260
2.630
2.190
2.430
1,001,819
+0.19(+8.48%)
Jul 29, 2020
2.210
2.330
2.110
2.240
289,908
+0.05(+2.28%)
Jul 28, 2020
2.210
2.210
2.120
2.190
145,107
-0.02(-0.90%)
Jul 27, 2020
2.160
2.340
2.120
2.210
337,342
+0.09(+4.25%)
Jul 24, 2020
2.160
2.190
2.068
2.120
223,000
-0.05(-2.30%)
Jul 23, 2020
2.220
2.350
2.110
2.170
700,736
-0.24(-9.96%)
Jul 22, 2020
2.240
3.080
1.880
2.410
8,156,659
+0.28(+13.15%)
Jul 21, 2020
1.930
2.190
1.860
2.130
1,149,541
+0.21(+10.94%)
Jul 20, 2020
1.920
1.960
1.830
1.920
298,297
+0.06(+3.23%)
Jul 17, 2020
1.950
1.980
1.820
1.860
188,400
-0.05(-2.62%)
Jul 16, 2020
1.860
1.920
1.750
1.910
128,671
+0.08(+4.37%)
Jul 15, 2020
1.850
1.890
1.780
1.830
144,500
+0.04(+2.23%)
Jul 14, 2020
1.920
1.930
1.720
1.790
356,950
-0.15(-7.73%)
Jul 13, 2020
1.950
2.120
1.800
1.940
1,222,650
+0.05(+2.65%)
Jul 10, 2020
1.970
1.990
1.760
1.890
457,100
-0.05(-2.58%)
Jul 09, 2020
1.880
2.030
1.800
1.940
922,941
+0.11(+6.01%)
Jul 08, 2020
1.740
1.840
1.660
1.830
657,231
+0.18(+10.91%)
Jul 07, 2020
1.630
1.670
1.610
1.650
79,559
+0.02(+1.23%)
Jul 06, 2020
1.650
1.700
1.610
1.630
120,841
-0.01(-0.61%)
Jul 02, 2020
1.670
1.710
1.590
1.640
122,600
-0.04(-2.38%)
Jul 01, 2020
1.720
1.750
1.650
1.680
158,710
-0.01(-0.59%)
Jun 30, 2020
1.640
1.720
1.630
1.690
177,794
+0.03(+1.81%)
Jun 29, 2020
1.610
1.720
1.580
1.660
638,283
+0.04(+2.47%)
Jun 26, 2020
1.770
1.770
1.590
1.620
362,500
-0.15(-8.47%)
Jun 25, 2020
1.900
1.900
1.740
1.770
259,243
-0.05(-2.75%)
Jun 24, 2020
1.760
1.950
1.630
1.820
922,459
+0.04(+2.25%)
Jun 23, 2020
1.740
1.780
1.690
1.780
124,856
+0.02(+1.14%)
Jun 22, 2020
1.830
1.890
1.690
1.760
191,405
-0.08(-4.35%)
Jun 19, 2020
1.840
1.920
1.800
1.840
338,700
-0.01(-0.54%)
Jun 18, 2020
1.900
2.000
1.750
1.850
494,352
-0.10(-5.13%)
Jun 17, 2020
1.630
2.080
1.570
1.950
2,749,709
+0.33(+20.37%)
Jun 16, 2020
1.620
1.680
1.590
1.620
200,854
+0.01(+0.62%)
Jun 15, 2020
1.420
1.630
1.420
1.610
403,147
+0.13(+8.78%)
Jun 12, 2020
1.510
1.560
1.410
1.480
266,900
-0.07(-4.52%)
Jun 11, 2020
1.670
1.670
1.510
1.550
257,153
-0.14(-8.28%)
Jun 10, 2020
1.680
1.700
1.640
1.690
203,605
+0.00(+0.00%)
Jun 09, 2020
1.720
1.720
1.650
1.690
190,797
+0.01(+0.60%)
Jun 08, 2020
1.630
1.740
1.630
1.680
327,436
+0.02(+1.20%)
Jun 05, 2020
1.670
1.850
1.630
1.660
658,100
-0.04(-2.35%)
Jun 04, 2020
1.660
1.700
1.620
1.700
190,414
-0.01(-0.58%)
Jun 03, 2020
1.620
1.740
1.620
1.710
212,540
+0.05(+3.01%)
Jun 02, 2020
1.700
1.714
1.620
1.660
211,611
-0.01(-0.60%)
Jun 01, 2020
1.660
1.710
1.620
1.670
207,032
-0.03(-1.76%)
May 29, 2020
1.670
1.770
1.670
1.700
273,500
+0.01(+0.59%)
May 28, 2020
1.700
1.880
1.660
1.690
1,250,240
-0.05(-2.87%)
May 27, 2020
1.680
1.980
1.560
1.740
2,749,984
+0.06(+3.57%)
May 26, 2020
1.800
1.800
1.650
1.680
864,570
-0.16(-8.70%)
May 22, 2020
1.700
1.950
1.670
1.840
3,283,400
+0.33(+21.85%)
May 21, 2020
1.490
1.560
1.460
1.510
528,769
-0.01(-0.66%)
May 20, 2020
1.590
1.590
1.500
1.520
460,355
-0.07(-4.40%)
May 19, 2020
1.610
1.780
1.550
1.590
799,204
-0.06(-3.64%)
May 18, 2020
1.510
1.760
1.330
1.650
3,209,194
+0.08(+5.10%)
May 15, 2020
2.590
2.950
1.510
1.570
40,311,300
+0.33(+26.61%)
May 14, 2020
1.190
1.250
1.110
1.240
1,614,357
+0.10(+8.77%)
May 13, 2020
1.200
1.200
1.130
1.140
115,933
-0.07(-5.79%)
May 12, 2020
1.230
1.260
1.170
1.210
87,744
+0.01(+0.83%)
May 11, 2020
1.160
1.240
1.140
1.200
85,219
+0.03(+2.56%)
May 08, 2020
1.170
1.240
1.130
1.170
60,900
+0.00(+0.00%)
May 07, 2020
1.140
1.180
1.100
1.170
98,146
+0.01(+0.86%)
May 06, 2020
1.130
1.170
1.110
1.160
107,426
+0.03(+2.65%)
May 05, 2020
1.120
1.180
1.090
1.130
72,894
-0.00(-0.34%)
May 04, 2020
1.110
1.190
1.100
1.134
165,704
+0.02(+2.15%)
May 01, 2020
1.060
1.120
1.060
1.110
72,400
+0.04(+3.74%)
Apr 30, 2020
1.080
1.080
1.040
1.070
50,768
+0.00(+0.00%)
Apr 29, 2020
1.100
1.110
1.030
1.070
125,286
-0.02(-1.83%)
Apr 28, 2020
1.060
1.350
1.030
1.090
906,960
+0.06(+5.83%)
Apr 27, 2020
1.000
1.080
1.000
1.030
113,959
+0.03(+3.00%)
Apr 24, 2020
1.110
1.220
0.9700
1.000
418,800
-0.05(-4.76%)
Apr 23, 2020
1.080
1.090
0.9600
1.050
87,884
-0.03(-2.78%)
Apr 22, 2020
1.070
1.130
1.050
1.080
69,025
-0.02(-1.82%)
Apr 21, 2020
1.130
1.180
1.050
1.100
185,132
+0.02(+1.85%)
Apr 20, 2020
0.9900
1.160
0.9200
1.080
298,376
+0.13(+13.68%)
Apr 17, 2020
0.9400
0.9979
0.8904
0.9500
205,400
-0.05(-5.00%)
Apr 16, 2020
0.8600
1.360
0.8100
1.000
3,512,441
+0.13(+15.30%)
Apr 15, 2020
0.8800
0.9000
0.8100
0.8673
62,492
-0.01(-1.44%)
Apr 14, 2020
0.8000
0.9000
0.7900
0.8800
93,344
+0.09(+11.39%)
Apr 13, 2020
0.7500
0.8000
0.7400
0.7900
42,015
+0.05(+6.41%)
Apr 09, 2020
0.7200
0.7790
0.6900
0.7424
51,900
+0.00(+0.32%)
Apr 08, 2020
0.7300
0.8100
0.7100
0.7400
39,155
+0.01(+1.37%)
Apr 07, 2020
0.7900
0.8800
0.7100
0.7300
110,580
-0.02(-2.67%)
Apr 06, 2020
0.7800
0.7900
0.7200
0.7500
85,516
+0.05(+7.14%)
Apr 03, 2020
0.7000
0.7484
0.6500
0.7000
106,700
+0.00(+0.00%)
Apr 02, 2020
0.6800
0.7200
0.6500
0.7000
48,300
+0.03(+4.92%)
Apr 01, 2020
0.7035
0.7400
0.6317
0.6672
43,958
-0.00(-0.42%)
Mar 31, 2020
0.7000
0.7900
0.6700
0.6700
70,280
-0.03(-4.29%)
Mar 30, 2020
0.7700
0.7800
0.6800
0.7000
44,402
-0.08(-10.26%)
Mar 27, 2020
0.7300
0.7800
0.7087
0.7800
51,900
+0.10(+15.56%)
Mar 26, 2020
0.7122
0.7753
0.6750
0.6750
65,961
-0.03(-4.50%)
Mar 25, 2020
0.6724
0.7890
0.6212
0.7068
74,194
+0.06(+8.52%)
Mar 24, 2020
0.6520
0.7600
0.6212
0.6513
119,548
+0.01(+1.77%)
Mar 23, 2020
0.6500
0.6600
0.6000
0.6400
27,280
-0.04(-5.45%)
Mar 20, 2020
0.6800
0.7399
0.6000
0.6769
86,400
+0.02(+2.76%)
Mar 19, 2020
0.5800
0.8359
0.5800
0.6587
255,088
+0.03(+4.67%)
Mar 18, 2020
0.6500
0.7000
0.5323
0.6293
101,620
-0.11(-14.80%)
Mar 17, 2020
0.7075
0.7749
0.6520
0.7386
18,942
+0.01(+1.18%)
Mar 16, 2020
0.7700
0.7700
0.5900
0.7300
51,981
-0.06(-7.58%)
Mar 13, 2020
0.7800
0.9361
0.6500
0.7899
76,800
+0.03(+3.93%)
Mar 12, 2020
0.8100
0.8100
0.7000
0.7600
92,215
-0.06(-6.92%)
Mar 11, 2020
0.9039
1.190
0.8100
0.8165
507,350
-0.09(-10.27%)
Mar 10, 2020
1.040
1.080
0.8900
0.9100
43,240
+0.02(+2.25%)
Mar 09, 2020
1.040
1.040
0.8000
0.8900
77,716
-0.16(-15.24%)
Mar 06, 2020
1.050
1.100
1.050
1.050
100,300
-0.02(-1.84%)
Mar 05, 2020
1.090
1.130
1.040
1.070
47,028
-0.03(-2.75%)
Mar 04, 2020
1.070
1.160
1.050
1.100
104,168
+0.06(+5.77%)
Mar 03, 2020
1.100
1.117
1.040
1.040
54,165
-0.06(-5.33%)
Mar 02, 2020
1.070
1.150
1.040
1.099
57,969
+0.06(+5.62%)
Feb 28, 2020
1.080
1.109
1.010
1.040
179,800
-0.08(-7.14%)
Feb 27, 2020
1.300
1.300
1.070
1.120
249,090
-0.19(-14.50%)
Feb 26, 2020
1.370
1.400
1.300
1.310
180,394
-0.07(-5.07%)
Feb 25, 2020
1.390
1.420
1.360
1.380
114,399
-0.01(-0.72%)
Feb 24, 2020
1.410
1.450
1.370
1.390
164,389
-0.06(-4.38%)
Feb 21, 2020
1.450
1.490
1.430
1.454
109,000
+0.00(+0.25%)
Feb 20, 2020
1.510
1.510
1.430
1.450
209,883
-0.05(-3.33%)
Feb 19, 2020
1.490
1.570
1.390
1.500
670,007
+0.05(+3.45%)
Feb 18, 2020
1.550
1.580
1.410
1.450
333,262
-0.15(-9.38%)
Feb 14, 2020
1.820
1.850
1.550
1.600
848,300
-0.09(-5.33%)
Feb 13, 2020
1.560
1.720
1.540
1.690
1,390,609
+0.15(+9.74%)
Feb 12, 2020
1.680
1.680
1.520
1.540
152,072
-0.07(-4.35%)
Feb 11, 2020
1.670
1.750
1.550
1.610
387,534
-0.07(-4.17%)
Feb 10, 2020
1.550
1.740
1.520
1.680
361,450
+0.13(+8.39%)
Feb 07, 2020
1.510
1.570
1.500
1.550
57,500
+0.04(+2.65%)
Feb 06, 2020
1.500
1.570
1.460
1.510
107,584
+0.02(+1.34%)
Feb 05, 2020
1.500
1.500
1.440
1.490
54,374
+0.00(+0.00%)
Feb 04, 2020
1.520
1.520
1.490
1.490
34,100
-0.01(-0.67%)
Feb 03, 2020
1.500
1.520
1.480
1.500
13,099
+0.01(+0.67%)
Jan 31, 2020
1.520
1.568
1.490
1.490
144,400
-0.03(-1.98%)
Jan 30, 2020
1.510
1.549
1.510
1.520
70,839
+0.01(+0.67%)
Jan 29, 2020
1.560
1.570
1.510
1.510
44,734
-0.05(-3.20%)
Jan 28, 2020
1.540
1.630
1.500
1.560
200,596
+0.10(+6.84%)
Jan 27, 2020
1.530
1.610
1.460
1.460
117,074
-0.10(-6.41%)
Jan 24, 2020
1.610
1.700
1.550
1.560
125,100
-0.04(-2.50%)
Jan 23, 2020
1.570
1.780
1.570
1.600
253,363
+0.04(+2.56%)
Jan 22, 2020
1.630
1.630
1.520
1.560
74,988
-0.07(-4.29%)
Jan 21, 2020
1.680
1.680
1.530
1.630
102,184
-0.04(-2.22%)
Jan 17, 2020
1.510
1.776
1.510
1.667
318,700
+0.14(+8.95%)
Jan 16, 2020
1.520
1.530
1.460
1.530
72,190
+0.07(+4.79%)
Jan 15, 2020
1.510
1.530
1.450
1.460
33,897
-0.05(-3.31%)
Jan 14, 2020
1.450
1.520
1.430
1.510
41,458
+0.04(+2.71%)
Jan 13, 2020
1.480
1.490
1.411
1.470
82,663
-0.05(-3.28%)
Jan 10, 2020
1.520
1.570
1.500
1.520
76,000
-0.03(-1.94%)
Jan 09, 2020
1.580
1.580
1.520
1.550
134,832
+0.00(+0.00%)
Jan 08, 2020
1.560
1.590
1.540
1.550
97,883
-0.03(-1.90%)
Jan 07, 2020
1.600
1.630
1.550
1.580
47,395
-0.04(-2.47%)
Jan 06, 2020
1.610
1.670
1.550
1.620
120,696
-0.04(-2.41%)
Jan 03, 2020
1.610
1.698
1.530
1.660
177,900
+0.08(+5.06%)
Jan 02, 2020
1.520
1.650
1.510
1.580
132,911
+0.04(+2.60%)
Dec 31, 2019
1.630
1.655
1.450
1.540
250,800
-0.21(-12.00%)
Dec 30, 2019
2.200
2.240
1.710
1.750
782,638
-0.15(-7.89%)
Dec 27, 2019
1.860
1.950
1.780
1.900
426,400
+0.11(+6.14%)
Dec 26, 2019
1.660
1.840
1.600
1.790
200,119
+0.14(+8.58%)
Dec 24, 2019
1.660
1.660
1.600
1.649
32,900
+0.09(+5.67%)
Dec 23, 2019
1.490
1.670
1.457
1.560
80,870
+0.04(+2.63%)
Dec 20, 2019
1.570
1.590
1.480
1.520
32,600
-0.05(-3.49%)
Dec 19, 2019
1.600
1.700
1.480
1.575
87,048
-0.07(-4.55%)
Dec 18, 2019
1.490
1.650
1.450
1.650
48,150
+0.21(+14.58%)
Dec 17, 2019
1.500
1.500
1.440
1.440
5,089
-0.04(-2.70%)
Dec 16, 2019
1.470
1.480
1.410
1.480
20,810
+0.01(+0.68%)
Dec 13, 2019
1.430
1.490
1.430
1.470
15,800
+0.02(+1.38%)
Dec 12, 2019
1.450
1.457
1.400
1.450
33,003
-0.01(-0.67%)
Dec 11, 2019
1.460
1.480
1.357
1.460
20,518
-0.01(-0.69%)
Dec 10, 2019
1.490
1.490
1.410
1.470
22,037
-0.05(-3.29%)
Dec 09, 2019
1.600
1.600
1.450
1.520
19,289
-0.04(-2.56%)
Dec 06, 2019
1.560
1.580
1.540
1.560
30,700
-0.02(-1.27%)
Dec 05, 2019
1.600
1.600
1.578
1.580
4,715
-0.03(-1.86%)
Dec 04, 2019
1.550
1.620
1.530
1.610
53,442
+0.01(+0.63%)
Dec 03, 2019
1.563
1.650
1.563
1.600
29,740
-0.01(-0.62%)
Dec 02, 2019
1.570
1.630
1.530
1.610
47,867
+0.07(+4.29%)
Nov 29, 2019
1.597
1.597
1.513
1.544
18,500
+0.02(+1.57%)
Nov 27, 2019
1.514
1.570
1.510
1.520
8,900
+0.00(+0.00%)
Nov 26, 2019
1.530
1.600
1.480
1.520
50,886
+0.01(+0.66%)
Nov 25, 2019
1.550
1.650
1.480
1.510
64,870
-0.01(-0.66%)
Nov 22, 2019
1.490
1.550
1.450
1.520
50,600
+0.06(+4.11%)
Nov 21, 2019
1.520
1.550
1.430
1.460
34,683
+0.03(+2.10%)
Nov 20, 2019
1.380
1.550
1.350
1.430
118,553
+0.03(+2.14%)
Nov 19, 2019
1.400
1.400
1.350
1.400
6,694
-0.02(-1.42%)
Nov 18, 2019
1.380
1.440
1.380
1.420
12,576
+0.01(+0.63%)
Nov 15, 2019
1.357
1.470
1.350
1.411
27,600
+0.07(+5.31%)
Nov 14, 2019
1.430
1.450
1.330
1.340
32,470
-0.09(-6.29%)
Nov 13, 2019
1.410
1.440
1.400
1.430
19,722
-0.05(-3.38%)
Nov 12, 2019
1.450
1.480
1.420
1.480
11,887
+0.05(+3.50%)
Nov 11, 2019
1.490
1.530
1.410
1.430
31,881
-0.10(-6.54%)
Nov 08, 2019
1.420
1.560
1.420
1.530
66,700
+0.12(+8.51%)
Nov 07, 2019
1.510
1.530
1.410
1.410
36,918
-0.11(-7.24%)
Nov 06, 2019
1.560
1.580
1.500
1.520
18,243
-0.03(-1.94%)
Nov 05, 2019
1.580
1.580
1.550
1.550
16,687
-0.02(-1.27%)
Nov 04, 2019
1.570
1.610
1.550
1.570
14,719
+0.00(+0.00%)
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
.