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
Micro Focus Intl Plc ADR
(NY:
MFGP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 30, 2023
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 30, 2022
6.200
6.240
6.170
6.220
316,089
+0.04(+0.65%)
Nov 29, 2022
6.180
6.225
6.170
6.180
94,909
+0.00(+0.00%)
Nov 28, 2022
6.210
6.260
6.170
6.180
170,321
-0.05(-0.80%)
Nov 25, 2022
6.230
6.250
6.210
6.230
158,833
+0.04(+0.65%)
Nov 23, 2022
6.130
6.200
6.130
6.190
398,018
+0.17(+2.82%)
Nov 22, 2022
6.110
6.110
5.970
6.020
218,540
-0.09(-1.47%)
Nov 21, 2022
6.140
6.150
6.100
6.110
257,943
-0.04(-0.65%)
Nov 18, 2022
6.170
6.200
6.150
6.150
325,300
+0.00(+0.00%)
Nov 17, 2022
6.130
6.160
6.100
6.150
589,925
-0.05(-0.81%)
Nov 16, 2022
6.160
6.200
6.145
6.200
479,717
+0.07(+1.14%)
Nov 15, 2022
6.190
6.210
6.110
6.130
302,406
+0.05(+0.82%)
Nov 14, 2022
6.060
6.105
6.060
6.080
247,571
-0.04(-0.65%)
Nov 11, 2022
6.070
6.145
6.055
6.120
692,492
+0.08(+1.32%)
Nov 10, 2022
6.000
6.090
5.990
6.040
1,176,731
+0.17(+2.90%)
Nov 09, 2022
5.880
5.915
5.855
5.870
406,129
-0.07(-1.18%)
Nov 08, 2022
5.960
6.000
5.930
5.940
675,995
-0.03(-0.50%)
Nov 07, 2022
5.930
5.985
5.923
5.970
409,366
+0.08(+1.36%)
Nov 04, 2022
5.840
5.910
5.810
5.890
476,298
+0.11(+1.90%)
Nov 03, 2022
5.770
5.795
5.735
5.780
392,784
-0.10(-1.70%)
Nov 02, 2022
5.920
5.970
5.870
5.880
392,886
-0.01(-0.17%)
Nov 01, 2022
5.970
5.970
5.880
5.890
253,165
-0.03(-0.51%)
Oct 31, 2022
5.920
5.940
5.910
5.920
333,213
-0.07(-1.17%)
Oct 28, 2022
5.970
6.000
5.945
5.990
369,780
+0.02(+0.34%)
Oct 27, 2022
5.960
6.005
5.945
5.970
415,102
-0.02(-0.33%)
Oct 26, 2022
5.930
6.015
5.930
5.990
486,224
+0.08(+1.35%)
Oct 25, 2022
5.860
5.940
5.860
5.910
448,599
+0.07(+1.20%)
Oct 24, 2022
5.780
5.865
5.780
5.840
303,260
+0.01(+0.17%)
Oct 21, 2022
5.710
5.850
5.705
5.830
426,908
+0.07(+1.22%)
Oct 20, 2022
5.780
5.815
5.640
5.760
584,595
-0.03(-0.52%)
Oct 19, 2022
5.800
5.805
5.710
5.790
547,190
-0.07(-1.19%)
Oct 18, 2022
5.840
5.870
5.810
5.860
334,650
-0.01(-0.17%)
Oct 17, 2022
5.840
5.915
5.840
5.870
173,485
+0.10(+1.73%)
Oct 14, 2022
5.790
5.815
5.750
5.770
194,553
-0.07(-1.20%)
Oct 13, 2022
5.770
5.905
5.750
5.840
305,246
+0.09(+1.57%)
Oct 12, 2022
5.690
5.780
5.685
5.750
144,576
+0.06(+1.05%)
Oct 11, 2022
5.700
5.770
5.680
5.690
287,773
-0.04(-0.70%)
Oct 10, 2022
5.700
5.765
5.680
5.730
304,012
-0.01(-0.17%)
Oct 07, 2022
5.740
5.765
5.700
5.740
187,165
-0.05(-0.86%)
Oct 06, 2022
5.810
5.825
5.765
5.790
192,326
-0.10(-1.70%)
Oct 05, 2022
5.820
5.920
5.800
5.890
175,034
-0.06(-1.01%)
Oct 04, 2022
5.850
5.950
5.850
5.950
163,118
+0.12(+2.06%)
Oct 03, 2022
5.810
5.860
5.785
5.830
298,290
+0.13(+2.28%)
Sep 30, 2022
5.710
5.765
5.680
5.700
250,169
-0.02(-0.35%)
Sep 29, 2022
5.670
5.750
5.630
5.720
272,131
+0.05(+0.88%)
Sep 28, 2022
5.510
5.685
5.495
5.670
381,626
+0.19(+3.47%)
Sep 27, 2022
5.550
5.565
5.430
5.480
440,050
-0.08(-1.44%)
Sep 26, 2022
5.560
5.610
5.525
5.560
459,679
-0.04(-0.71%)
Sep 23, 2022
5.680
5.700
5.580
5.600
512,540
-0.09(-1.58%)
Sep 22, 2022
5.830
5.835
5.690
5.690
454,128
-0.11(-1.90%)
Sep 21, 2022
5.870
5.890
5.790
5.800
210,883
-0.04(-0.68%)
Sep 20, 2022
5.850
5.895
5.790
5.840
239,763
-0.01(-0.17%)
Sep 19, 2022
5.810
5.875
5.760
5.850
147,273
+0.03(+0.52%)
Sep 16, 2022
5.880
5.900
5.820
5.820
580,435
-0.10(-1.69%)
Sep 15, 2022
5.920
5.965
5.880
5.920
197,801
-0.01(-0.17%)
Sep 14, 2022
5.950
5.980
5.910
5.930
246,007
+0.00(+0.00%)
Sep 13, 2022
5.940
5.970
5.910
5.930
284,497
-0.10(-1.66%)
Sep 12, 2022
6.010
6.050
5.971
6.030
382,704
+0.07(+1.17%)
Sep 09, 2022
5.950
5.980
5.920
5.960
352,610
+0.10(+1.71%)
Sep 08, 2022
5.920
5.945
5.845
5.860
347,346
-0.05(-0.85%)
Sep 07, 2022
5.880
5.940
5.871
5.910
253,521
+0.04(+0.68%)
Sep 06, 2022
5.950
5.955
5.850
5.870
446,028
-0.01(-0.17%)
Sep 02, 2022
5.950
5.970
5.870
5.880
619,825
-0.10(-1.67%)
Sep 01, 2022
5.950
6.000
5.910
5.980
561,536
-0.05(-0.83%)
Aug 31, 2022
5.960
6.060
5.955
6.030
577,727
+0.09(+1.52%)
Aug 30, 2022
6.030
6.047
5.890
5.940
619,418
-0.06(-1.00%)
Aug 29, 2022
5.950
6.050
5.810
6.000
1,256,572
-0.01(-0.17%)
Aug 26, 2022
6.130
6.140
6.010
6.010
6,909,781
+2.88(+92.01%)
Aug 25, 2022
3.100
3.155
3.100
3.130
1,702,399
+0.03(+0.97%)
Aug 24, 2022
3.060
3.130
3.050
3.100
202,593
-0.03(-0.96%)
Aug 23, 2022
3.130
3.160
3.110
3.130
185,091
-0.01(-0.32%)
Aug 22, 2022
3.170
3.170
3.105
3.140
290,766
-0.16(-4.85%)
Aug 19, 2022
3.340
3.345
3.260
3.300
168,103
-0.12(-3.51%)
Aug 18, 2022
3.380
3.420
3.345
3.420
143,802
+0.00(+0.00%)
Aug 17, 2022
3.520
3.520
3.390
3.420
135,973
-0.21(-5.79%)
Aug 16, 2022
3.610
3.670
3.605
3.630
181,635
+0.00(+0.00%)
Aug 15, 2022
3.660
3.680
3.620
3.630
549,971
-0.04(-1.09%)
Aug 12, 2022
3.650
3.705
3.650
3.670
397,146
+0.10(+2.80%)
Aug 11, 2022
3.640
3.710
3.560
3.570
216,572
-0.04(-1.11%)
Aug 10, 2022
3.500
3.630
3.500
3.610
466,257
+0.24(+7.12%)
Aug 09, 2022
3.430
3.440
3.335
3.370
200,615
-0.10(-2.88%)
Aug 08, 2022
3.510
3.565
3.460
3.470
301,531
-0.02(-0.57%)
Aug 05, 2022
3.460
3.520
3.440
3.490
192,109
+0.00(+0.00%)
Aug 04, 2022
3.500
3.540
3.470
3.490
1,018,398
+0.05(+1.45%)
Aug 03, 2022
3.420
3.480
3.420
3.440
962,541
+0.07(+2.08%)
Aug 02, 2022
3.390
3.430
3.370
3.370
157,350
-0.05(-1.46%)
Aug 01, 2022
3.400
3.475
3.380
3.420
245,601
-0.01(-0.29%)
Jul 29, 2022
3.380
3.435
3.365
3.430
348,227
+0.10(+3.00%)
Jul 28, 2022
3.360
3.360
3.260
3.330
233,572
-0.04(-1.19%)
Jul 27, 2022
3.340
3.370
3.300
3.370
276,189
+0.03(+0.90%)
Jul 26, 2022
3.340
3.370
3.290
3.340
312,960
-0.08(-2.34%)
Jul 25, 2022
3.430
3.456
3.410
3.420
183,928
+0.06(+1.79%)
Jul 22, 2022
3.420
3.450
3.360
3.360
315,141
-0.07(-2.04%)
Jul 21, 2022
3.350
3.430
3.325
3.430
728,923
+0.05(+1.48%)
Jul 20, 2022
3.302
3.404
3.292
3.380
627,826
-0.01(-0.29%)
Jul 19, 2022
3.263
3.390
3.253
3.390
317,623
+0.17(+5.15%)
Jul 18, 2022
3.253
3.292
3.224
3.224
235,360
+0.04(+1.23%)
Jul 15, 2022
3.155
3.209
3.141
3.185
446,833
+0.09(+2.84%)
Jul 14, 2022
3.077
3.097
2.999
3.097
417,269
-0.01(-0.31%)
Jul 13, 2022
3.087
3.136
3.058
3.106
416,429
-0.06(-1.85%)
Jul 12, 2022
3.185
3.243
3.165
3.165
316,973
-0.05(-1.52%)
Jul 11, 2022
3.273
3.287
3.180
3.214
526,469
-0.07(-2.08%)
Jul 08, 2022
3.263
3.336
3.224
3.282
540,328
+0.03(+0.90%)
Jul 07, 2022
3.204
3.271
3.194
3.253
424,802
+0.16(+5.05%)
Jul 06, 2022
3.067
3.106
3.038
3.097
330,721
+0.02(+0.63%)
Jul 05, 2022
2.999
3.077
2.960
3.077
934,616
-0.21(-6.53%)
Jul 01, 2022
3.233
3.302
3.214
3.292
357,604
+0.00(+0.00%)
Jun 30, 2022
3.321
3.330
3.268
3.292
377,978
-0.14(-3.99%)
Jun 29, 2022
3.448
3.458
3.400
3.429
375,686
-0.06(-1.68%)
Jun 28, 2022
3.624
3.663
3.487
3.487
462,699
-0.15(-4.03%)
Jun 27, 2022
3.624
3.683
3.605
3.634
547,448
+0.04(+1.09%)
Jun 24, 2022
3.507
3.614
3.507
3.595
647,553
+0.17(+4.84%)
Jun 23, 2022
3.478
3.497
3.390
3.429
458,372
-0.11(-3.04%)
Jun 22, 2022
3.546
3.614
3.492
3.536
1,126,664
-0.67(-16.01%)
Jun 21, 2022
4.230
4.269
4.201
4.210
350,908
+0.07(+1.65%)
Jun 17, 2022
4.103
4.176
4.044
4.142
742,706
+0.06(+1.44%)
Jun 16, 2022
4.181
4.210
4.054
4.083
523,538
-0.34(-7.73%)
Jun 15, 2022
4.298
4.445
4.298
4.425
452,114
+0.19(+4.38%)
Jun 14, 2022
4.230
4.288
4.201
4.240
311,794
+0.07(+1.64%)
Jun 13, 2022
4.279
4.288
4.118
4.171
523,514
-0.15(-3.39%)
Jun 10, 2022
4.474
4.474
4.279
4.318
366,548
-0.25(-5.56%)
Jun 09, 2022
4.650
4.684
4.572
4.572
345,035
-0.07(-1.47%)
Jun 08, 2022
4.718
4.796
4.630
4.640
659,970
-0.18(-3.65%)
Jun 07, 2022
4.660
4.816
4.645
4.816
463,527
+0.15(+3.14%)
Jun 06, 2022
4.660
4.723
4.650
4.669
380,518
+0.13(+2.80%)
Jun 03, 2022
4.562
4.582
4.503
4.542
175,610
-0.09(-1.90%)
Jun 02, 2022
4.533
4.630
4.494
4.630
113,562
+0.14(+3.04%)
Jun 01, 2022
4.572
4.619
4.455
4.494
235,651
-0.10(-2.13%)
May 31, 2022
4.621
4.660
4.557
4.591
367,811
-0.18(-3.69%)
May 27, 2022
4.718
4.767
4.689
4.767
198,169
+0.09(+1.88%)
May 26, 2022
4.523
4.679
4.513
4.679
295,326
+0.12(+2.57%)
May 25, 2022
4.455
4.591
4.455
4.562
311,310
+0.04(+0.86%)
May 24, 2022
4.572
4.582
4.455
4.523
382,775
-0.07(-1.49%)
May 23, 2022
4.572
4.630
4.518
4.591
320,111
+0.08(+1.73%)
May 20, 2022
4.552
4.577
4.406
4.513
456,357
+0.10(+2.21%)
May 19, 2022
4.337
4.464
4.328
4.415
348,392
+0.11(+2.49%)
May 18, 2022
4.435
4.503
4.308
4.308
401,561
-0.22(-4.96%)
May 17, 2022
4.523
4.586
4.450
4.533
420,874
+0.08(+1.75%)
May 16, 2022
4.425
4.513
4.411
4.455
373,223
+0.00(+0.00%)
May 13, 2022
4.308
4.455
4.308
4.455
534,830
+0.22(+5.31%)
May 12, 2022
4.142
4.293
4.137
4.230
528,134
+0.02(+0.46%)
May 11, 2022
4.357
4.429
4.210
4.210
521,022
-0.07(-1.60%)
May 10, 2022
4.308
4.332
4.191
4.279
388,870
+0.13(+3.06%)
May 09, 2022
4.288
4.318
4.142
4.152
617,052
-0.23(-5.35%)
May 06, 2022
4.396
4.469
4.318
4.386
555,951
-0.17(-3.65%)
May 05, 2022
4.728
4.728
4.513
4.552
329,382
-0.31(-6.43%)
May 04, 2022
4.816
4.865
4.665
4.865
571,749
+0.07(+1.43%)
May 03, 2022
4.943
5.031
4.777
4.796
967,207
+0.28(+6.28%)
May 02, 2022
4.523
4.588
4.440
4.513
259,144
-0.03(-0.65%)
Apr 29, 2022
4.669
4.689
4.523
4.542
398,946
-0.12(-2.52%)
Apr 28, 2022
4.572
4.665
4.557
4.660
323,095
+0.18(+3.92%)
Apr 27, 2022
4.523
4.562
4.474
4.484
344,328
-0.12(-2.55%)
Apr 26, 2022
4.757
4.767
4.601
4.601
426,115
-0.21(-4.46%)
Apr 25, 2022
4.748
4.826
4.713
4.816
364,367
+0.02(+0.41%)
Apr 22, 2022
4.865
4.923
4.787
4.796
414,399
-0.12(-2.39%)
Apr 21, 2022
5.129
5.143
4.904
4.914
468,797
-0.19(-3.64%)
Apr 20, 2022
5.187
5.202
5.060
5.099
409,117
-0.08(-1.51%)
Apr 19, 2022
5.041
5.202
5.041
5.177
680,622
+0.10(+1.92%)
Apr 18, 2022
5.070
5.129
5.050
5.080
222,169
-0.02(-0.38%)
Apr 14, 2022
5.138
5.177
5.090
5.099
302,387
-0.07(-1.32%)
Apr 13, 2022
5.050
5.168
5.050
5.168
294,636
+0.11(+2.12%)
Apr 12, 2022
5.080
5.158
5.041
5.060
381,526
-0.12(-2.26%)
Apr 11, 2022
5.080
5.207
5.075
5.177
531,646
+0.06(+1.15%)
Apr 08, 2022
5.158
5.173
5.103
5.119
242,614
-0.13(-2.42%)
Apr 07, 2022
5.226
5.275
5.177
5.246
352,103
+0.10(+1.90%)
Apr 06, 2022
5.168
5.217
5.080
5.148
493,564
+0.01(+0.19%)
Apr 05, 2022
5.246
5.265
5.129
5.138
394,039
-0.10(-1.87%)
Apr 04, 2022
5.187
5.236
5.168
5.236
267,995
+0.05(+0.94%)
Apr 01, 2022
5.246
5.247
5.124
5.187
394,979
+0.01(+0.19%)
Mar 31, 2022
5.246
5.246
5.168
5.177
362,010
-0.12(-2.21%)
Mar 30, 2022
5.383
5.436
5.275
5.295
392,685
-0.13(-2.34%)
Mar 29, 2022
5.334
5.441
5.319
5.422
499,018
+0.26(+5.11%)
Mar 28, 2022
5.158
5.207
5.094
5.158
314,513
-0.05(-0.94%)
Mar 25, 2022
5.138
5.221
5.133
5.207
370,282
+0.03(+0.57%)
Mar 24, 2022
5.197
5.226
5.148
5.177
330,680
+0.05(+0.95%)
Mar 23, 2022
5.129
5.202
5.114
5.129
396,260
-0.08(-1.50%)
Mar 22, 2022
5.119
5.212
5.104
5.207
572,151
+0.15(+2.90%)
Mar 21, 2022
5.041
5.143
5.011
5.060
505,261
-0.03(-0.58%)
Mar 18, 2022
4.933
5.090
4.914
5.090
745,605
+0.02(+0.39%)
Mar 17, 2022
4.943
5.090
4.933
5.070
878,206
+0.04(+0.78%)
Mar 16, 2022
4.796
5.031
4.796
5.031
821,710
+0.35(+7.52%)
Mar 15, 2022
4.591
4.694
4.591
4.679
867,713
+0.00(+0.00%)
Mar 14, 2022
4.660
4.748
4.616
4.679
950,160
+0.17(+3.68%)
Mar 11, 2022
4.611
4.640
4.503
4.513
771,284
+0.03(+0.65%)
Mar 10, 2022
4.484
4.420
4.484
654,823
-0.08(-1.86%)
Mar 09, 2022
4.513
4.616
4.503
4.569
723,831
+0.24(+5.63%)
Mar 08, 2022
4.279
4.419
4.255
4.325
1,049,878
+0.22(+5.24%)
Mar 07, 2022
4.372
4.419
4.101
4.110
992,090
-0.10(-2.44%)
Mar 04, 2022
4.316
4.372
4.185
4.213
1,238,641
-0.29(-6.44%)
Mar 03, 2022
4.672
4.672
4.485
4.503
1,682,483
-0.33(-6.78%)
Mar 02, 2022
4.653
4.840
4.653
4.831
1,039,036
+0.21(+4.45%)
Mar 01, 2022
4.765
4.822
4.602
4.625
949,806
-0.20(-4.08%)
Feb 28, 2022
4.775
4.859
4.747
4.822
939,386
-0.16(-3.20%)
Feb 25, 2022
4.784
4.981
4.864
4.981
1,112,511
+0.07(+1.33%)
Feb 24, 2022
4.644
4.925
4.625
4.915
1,220,712
-0.09(-1.87%)
Feb 23, 2022
5.074
5.135
4.981
5.009
1,061,575
-0.07(-1.47%)
Feb 22, 2022
4.990
5.168
4.971
5.084
572,297
-0.07(-1.45%)
Feb 18, 2022
5.159
0
-0.09(-1.78%)
Feb 17, 2022
5.346
5.365
5.238
5.252
339,682
-0.17(-3.11%)
Feb 16, 2022
5.383
5.440
5.365
5.421
487,075
-0.01(-0.17%)
Feb 15, 2022
5.346
5.430
5.299
5.430
783,786
+0.02(+0.35%)
Feb 14, 2022
5.477
5.477
5.383
5.411
773,490
-0.18(-3.18%)
Feb 11, 2022
5.711
5.814
5.561
5.589
870,451
-0.21(-3.55%)
Feb 10, 2022
5.786
6.160
5.781
5.795
2,585,524
+0.09(+1.64%)
Feb 09, 2022
5.608
5.730
5.599
5.702
873,448
+0.58(+11.33%)
Feb 08, 2022
5.028
5.149
5.009
5.121
1,041,053
-0.59(-10.33%)
Feb 07, 2022
5.655
5.753
5.646
5.711
596,727
+0.09(+1.67%)
Feb 04, 2022
5.599
5.636
5.547
5.617
619,594
-0.07(-1.15%)
Feb 03, 2022
5.739
5.683
5.683
497,096
-0.19(-3.19%)
Feb 02, 2022
5.852
5.889
5.837
5.870
551,051
+0.11(+1.95%)
Feb 01, 2022
5.692
5.758
5.646
5.758
675,094
+0.06(+0.99%)
Jan 31, 2022
5.505
5.711
5.702
461,740
+0.17(+3.05%)
Jan 28, 2022
5.468
5.533
5.416
5.533
560,327
+0.12(+2.25%)
Jan 27, 2022
5.440
5.496
5.388
5.411
855,568
+0.07(+1.40%)
Jan 26, 2022
5.430
5.458
5.308
5.337
650,330
-0.04(-0.70%)
Jan 25, 2022
5.308
5.421
5.234
5.374
634,943
+0.02(+0.35%)
Jan 24, 2022
5.243
5.355
5.121
5.355
1,093,027
-0.09(-1.72%)
Jan 21, 2022
5.543
5.585
5.435
5.449
689,518
-0.17(-3.00%)
Jan 20, 2022
5.683
5.785
5.617
5.617
540,581
+0.05(+0.84%)
Jan 19, 2022
5.617
5.660
5.561
5.571
644,464
+0.01(+0.17%)
Jan 18, 2022
5.571
5.646
5.547
5.561
449,322
-0.04(-0.67%)
Jan 14, 2022
5.599
0
+0.08(+1.53%)
Jan 13, 2022
5.608
5.636
5.514
5.514
648,008
-0.22(-3.76%)
Jan 12, 2022
5.870
5.917
5.683
5.730
870,444
-0.20(-3.32%)
Jan 11, 2022
5.655
5.955
5.655
5.926
3,107,868
+0.65(+12.23%)
Jan 10, 2022
5.206
5.294
5.168
5.280
414,158
+0.00(+0.00%)
Jan 07, 2022
5.224
5.304
5.215
5.280
366,544
+0.01(+0.18%)
Jan 06, 2022
5.243
5.318
5.196
5.271
459,604
+0.02(+0.36%)
Jan 05, 2022
5.374
5.407
5.243
5.252
658,099
-0.11(-2.09%)
Jan 04, 2022
5.327
5.411
5.327
5.365
734,928
+0.09(+1.78%)
Jan 03, 2022
5.224
5.280
5.196
5.271
590,700
+0.06(+1.08%)
Dec 31, 2021
5.196
5.271
5.196
5.215
461,010
+0.01(+0.18%)
Dec 30, 2021
5.140
5.224
5.140
5.206
732,610
+0.12(+2.39%)
Dec 29, 2021
5.093
5.112
5.037
5.084
936,641
+0.04(+0.74%)
Dec 28, 2021
5.000
5.065
4.995
5.046
436,818
-0.02(-0.37%)
Dec 27, 2021
4.962
5.074
4.925
5.065
512,160
+0.07(+1.50%)
Dec 23, 2021
5.046
5.046
4.962
4.990
683,077
+0.13(+2.70%)
Dec 22, 2021
4.878
4.887
4.831
4.859
1,172,313
+0.15(+3.18%)
Dec 21, 2021
4.569
4.733
4.569
4.709
799,894
+0.26(+5.89%)
Dec 20, 2021
4.457
4.503
4.400
4.447
685,503
+0.00(+0.00%)
Dec 17, 2021
4.269
4.471
4.232
4.447
1,182,183
+0.35(+8.45%)
Dec 16, 2021
4.204
4.232
4.101
4.101
424,995
-0.03(-0.68%)
Dec 15, 2021
4.119
4.138
4.040
4.129
663,639
+0.05(+1.15%)
Dec 14, 2021
4.176
4.218
4.082
4.082
633,308
-0.10(-2.46%)
Dec 13, 2021
4.241
4.241
4.119
4.185
789,756
-0.15(-3.46%)
Dec 10, 2021
4.344
4.382
4.316
4.335
541,947
-0.07(-1.49%)
Dec 09, 2021
4.428
4.466
4.382
4.400
331,118
-0.03(-0.63%)
Dec 08, 2021
4.447
4.485
4.382
4.428
590,005
+0.04(+0.85%)
Dec 07, 2021
4.354
4.466
4.347
4.391
514,478
+0.11(+2.63%)
Dec 06, 2021
4.091
4.307
4.054
4.279
1,226,778
+0.01(+0.22%)
Dec 03, 2021
4.400
4.410
4.241
4.269
1,470,413
-0.15(-3.39%)
Dec 02, 2021
4.344
4.433
4.283
4.419
1,165,173
+0.09(+2.16%)
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
.