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
Aclaris Therapts
(NQ:
ACRS
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2020
1.120
1.290
1.080
1.140
845,700
+0.00(+0.00%)
Feb 27, 2020
1.230
1.240
1.030
1.140
1,316,410
-0.09(-7.32%)
Feb 26, 2020
1.400
1.440
1.210
1.230
767,143
-0.14(-10.22%)
Feb 25, 2020
1.420
1.470
1.310
1.370
1,483,641
-0.06(-4.20%)
Feb 24, 2020
1.420
1.460
1.360
1.430
460,139
-0.02(-1.38%)
Feb 21, 2020
1.360
1.460
1.350
1.450
399,200
+0.11(+8.21%)
Feb 20, 2020
1.290
1.400
1.290
1.340
2,900,026
+0.05(+3.88%)
Feb 19, 2020
1.340
1.360
1.280
1.290
272,838
-0.04(-3.01%)
Feb 18, 2020
1.330
1.360
1.300
1.330
2,033,114
-0.02(-1.48%)
Feb 14, 2020
1.390
1.460
1.350
1.350
290,900
-0.03(-2.17%)
Feb 13, 2020
1.380
1.430
1.336
1.380
237,550
+0.00(+0.00%)
Feb 12, 2020
1.460
1.500
1.370
1.380
481,952
+0.01(+0.73%)
Feb 11, 2020
1.260
1.400
1.240
1.370
444,733
+0.10(+7.87%)
Feb 10, 2020
1.280
1.290
1.200
1.270
192,879
-0.01(-0.78%)
Feb 07, 2020
1.330
1.370
1.250
1.280
327,800
-0.08(-5.88%)
Feb 06, 2020
1.390
1.460
1.340
1.360
2,152,287
-0.03(-2.16%)
Feb 05, 2020
1.410
1.450
1.360
1.390
816,281
+0.02(+1.46%)
Feb 04, 2020
1.290
1.400
1.280
1.370
726,306
+0.09(+7.03%)
Feb 03, 2020
1.250
1.300
1.240
1.280
384,006
+0.04(+3.23%)
Jan 31, 2020
1.310
1.320
1.210
1.240
499,800
-0.08(-6.06%)
Jan 30, 2020
1.350
1.400
1.280
1.320
543,374
-0.04(-2.94%)
Jan 29, 2020
1.440
1.480
1.330
1.360
523,823
-0.07(-4.90%)
Jan 28, 2020
1.500
1.500
1.410
1.430
750,962
-0.04(-2.72%)
Jan 27, 2020
1.520
1.550
1.430
1.470
329,608
-0.10(-6.37%)
Jan 24, 2020
1.610
1.620
1.520
1.570
1,010,200
-0.03(-1.88%)
Jan 23, 2020
1.730
1.740
1.580
1.600
536,599
-0.12(-6.98%)
Jan 22, 2020
1.670
1.730
1.550
1.720
672,132
-0.01(-0.58%)
Jan 21, 2020
1.790
1.870
1.720
1.730
538,951
-0.11(-5.98%)
Jan 17, 2020
1.970
2.000
1.800
1.840
546,700
-0.13(-6.60%)
Jan 16, 2020
1.980
2.030
1.930
1.970
554,105
-0.01(-0.51%)
Jan 15, 2020
1.990
2.070
1.910
1.980
617,725
-0.01(-0.50%)
Jan 14, 2020
2.120
2.130
1.940
1.990
1,059,916
-0.12(-5.69%)
Jan 13, 2020
2.200
2.230
2.030
2.110
1,097,053
-0.07(-3.21%)
Jan 10, 2020
2.270
2.380
1.970
2.180
7,602,600
-0.17(-7.24%)
Jan 09, 2020
1.850
1.930
1.830
2.350
1,224,379
+0.49(+26.35%)
Jan 08, 2020
1.850
1.870
1.780
1.860
389,812
+0.01(+0.54%)
Jan 07, 2020
1.870
1.890
1.810
1.850
271,804
-0.02(-1.07%)
Jan 06, 2020
1.840
1.900
1.760
1.870
466,445
+0.03(+1.63%)
Jan 03, 2020
1.840
1.856
1.750
1.840
452,400
-0.03(-1.60%)
Jan 02, 2020
1.920
1.930
1.830
1.870
469,793
-0.02(-1.06%)
Dec 31, 2019
1.870
1.940
1.830
1.890
443,200
+0.02(+1.07%)
Dec 30, 2019
1.930
1.990
1.850
1.870
405,106
-0.05(-2.60%)
Dec 27, 2019
1.840
1.930
1.830
1.920
334,700
+0.06(+3.23%)
Dec 26, 2019
1.850
1.900
1.846
1.860
580,252
+0.03(+1.64%)
Dec 24, 2019
1.820
1.850
1.810
1.830
177,900
+0.01(+0.55%)
Dec 23, 2019
2.040
2.040
1.810
1.820
580,397
-0.15(-7.61%)
Dec 20, 2019
1.770
2.050
1.770
1.970
1,295,300
+0.16(+8.84%)
Dec 19, 2019
1.860
1.860
1.780
1.810
339,990
+0.00(+0.00%)
Dec 18, 2019
1.830
1.860
1.750
1.810
409,396
-0.04(-2.16%)
Dec 17, 2019
1.870
1.880
1.794
1.850
434,624
+0.05(+2.78%)
Dec 16, 2019
1.920
1.940
1.790
1.800
408,165
-0.08(-4.26%)
Dec 13, 2019
1.730
1.910
1.700
1.880
377,000
+0.15(+8.67%)
Dec 12, 2019
1.800
1.800
1.710
1.730
491,131
-0.08(-4.42%)
Dec 11, 2019
1.740
1.860
1.740
1.810
439,515
+0.04(+2.26%)
Dec 10, 2019
1.790
1.880
1.740
1.770
301,894
-0.02(-1.12%)
Dec 09, 2019
1.660
1.880
1.660
1.790
653,325
+0.13(+7.83%)
Dec 06, 2019
1.630
1.690
1.610
1.660
182,800
+0.04(+2.47%)
Dec 05, 2019
1.690
1.720
1.610
1.620
285,585
-0.08(-4.71%)
Dec 04, 2019
1.730
1.790
1.680
1.700
324,907
-0.03(-1.73%)
Dec 03, 2019
1.640
1.820
1.600
1.730
601,069
+0.07(+4.22%)
Dec 02, 2019
1.640
1.695
1.570
1.660
370,082
+0.02(+1.22%)
Nov 29, 2019
1.630
1.660
1.552
1.640
238,700
+0.00(+0.00%)
Nov 27, 2019
1.650
1.720
1.620
1.640
282,700
-0.02(-1.20%)
Nov 26, 2019
1.640
1.740
1.640
1.660
295,816
-0.01(-0.60%)
Nov 25, 2019
1.630
1.700
1.600
1.670
288,471
+0.02(+1.21%)
Nov 22, 2019
1.580
1.690
1.575
1.650
368,000
+0.07(+4.43%)
Nov 21, 2019
1.770
1.770
1.480
1.580
806,093
-0.20(-11.24%)
Nov 20, 2019
1.770
1.810
1.730
1.780
411,767
+0.01(+0.56%)
Nov 19, 2019
1.820
1.880
1.770
1.770
518,704
-0.03(-1.67%)
Nov 18, 2019
1.860
1.870
1.730
1.800
202,028
-0.03(-1.64%)
Nov 15, 2019
1.800
1.860
1.720
1.830
658,600
+0.04(+2.23%)
Nov 14, 2019
1.770
1.790
1.660
1.790
334,488
+0.01(+0.56%)
Nov 13, 2019
1.770
1.810
1.720
1.780
336,651
-0.03(-1.66%)
Nov 12, 2019
1.900
1.920
1.770
1.810
539,159
-0.08(-4.23%)
Nov 11, 2019
1.930
1.950
1.830
1.890
358,231
-0.06(-3.08%)
Nov 08, 2019
1.500
1.950
1.480
1.950
1,646,800
+0.26(+15.38%)
Nov 07, 2019
1.650
1.730
1.620
1.690
500,624
+0.07(+4.32%)
Nov 06, 2019
1.680
1.720
1.610
1.620
447,512
-0.08(-4.71%)
Nov 05, 2019
1.780
1.790
1.660
1.700
583,565
-0.11(-6.08%)
Nov 04, 2019
1.900
1.960
1.790
1.810
912,658
-0.08(-4.23%)
Nov 01, 2019
1.800
1.923
1.790
1.890
1,032,400
+0.14(+8.00%)
Oct 31, 2019
1.820
1.930
1.680
1.750
1,125,929
-0.09(-4.89%)
Oct 30, 2019
1.870
1.900
1.760
1.840
1,096,047
-0.06(-3.16%)
Oct 29, 2019
1.660
1.950
1.630
1.900
1,689,970
+0.24(+14.46%)
Oct 28, 2019
1.740
1.740
1.560
1.660
1,206,086
-0.12(-6.74%)
Oct 25, 2019
1.860
2.000
1.750
1.780
7,902,600
+0.10(+5.95%)
Oct 24, 2019
1.650
1.700
1.590
1.680
1,464,095
+0.03(+1.82%)
Oct 23, 2019
1.620
1.650
1.550
1.650
812,433
+0.04(+2.48%)
Oct 22, 2019
1.560
1.690
1.490
1.610
1,674,457
+0.20(+14.18%)
Oct 21, 2019
1.610
1.620
1.390
1.410
827,659
-0.20(-12.42%)
Oct 18, 2019
1.660
1.720
1.580
1.610
810,600
-0.05(-3.01%)
Oct 17, 2019
1.570
1.680
1.500
1.660
927,560
+0.10(+6.41%)
Oct 16, 2019
1.620
1.630
1.470
1.560
1,158,470
+0.09(+6.12%)
Oct 15, 2019
1.420
1.500
1.390
1.470
996,003
+0.06(+4.26%)
Oct 14, 2019
1.440
1.500
1.380
1.410
1,317,639
-0.01(-0.70%)
Oct 11, 2019
1.390
1.470
1.260
1.420
5,008,900
+0.23(+19.33%)
Oct 10, 2019
1.150
1.200
1.140
1.190
1,700,688
+0.03(+2.59%)
Oct 09, 2019
1.190
1.220
1.131
1.160
872,393
+0.00(+0.00%)
Oct 08, 2019
1.180
1.180
1.120
1.160
524,743
+0.00(+0.00%)
Oct 07, 2019
1.140
1.240
1.110
1.160
4,008,059
+0.03(+2.65%)
Oct 04, 2019
1.060
1.150
1.060
1.130
779,500
+0.08(+7.62%)
Oct 03, 2019
1.030
1.060
1.000
1.050
2,124,211
+0.03(+2.94%)
Oct 02, 2019
1.040
1.070
1.010
1.020
1,185,433
-0.04(-3.77%)
Oct 01, 2019
1.060
1.100
1.020
1.060
481,033
-0.02(-1.85%)
Sep 30, 2019
1.170
1.190
1.060
1.080
1,320,802
-0.11(-9.24%)
Sep 27, 2019
1.190
1.220
1.150
1.190
643,900
+0.02(+1.71%)
Sep 26, 2019
1.350
1.350
1.170
1.170
1,222,331
-0.16(-12.03%)
Sep 25, 2019
1.250
1.370
1.210
1.330
1,266,813
+0.08(+6.40%)
Sep 24, 2019
1.280
1.310
1.210
1.250
717,024
-0.03(-2.34%)
Sep 23, 2019
1.390
1.450
1.260
1.280
1,366,401
-0.14(-9.86%)
Sep 20, 2019
1.430
1.540
1.370
1.420
1,758,900
+0.03(+2.16%)
Sep 19, 2019
1.630
1.630
1.360
1.390
2,502,373
-0.24(-14.72%)
Sep 18, 2019
1.770
1.870
1.570
1.630
6,772,431
-0.17(-9.44%)
Sep 17, 2019
1.900
2.080
1.610
1.800
33,639,696
+0.70(+63.64%)
Sep 16, 2019
1.030
1.120
1.030
1.100
1,725,351
+0.07(+6.80%)
Sep 13, 2019
1.110
1.130
1.000
1.030
708,700
-0.05(-4.63%)
Sep 12, 2019
1.100
1.110
1.040
1.080
223,608
-0.03(-2.70%)
Sep 11, 2019
1.140
1.140
1.060
1.110
312,589
-0.01(-0.89%)
Sep 10, 2019
1.030
1.180
1.015
1.120
482,473
+0.08(+7.69%)
Sep 09, 2019
0.9900
1.060
0.9500
1.040
363,751
+0.03(+2.97%)
Sep 06, 2019
0.8800
1.060
0.8529
1.010
1,840,000
+0.09(+9.78%)
Sep 05, 2019
1.050
1.070
0.8600
0.9200
1,083,016
+0.00(+0.01%)
Sep 04, 2019
0.9569
1.000
0.9100
0.9199
274,219
-0.03(-3.20%)
Sep 03, 2019
1.000
1.020
0.9500
0.9503
366,725
-0.06(-5.91%)
Aug 30, 2019
1.010
1.020
0.9759
1.010
295,100
+0.00(+0.00%)
Aug 29, 2019
1.010
1.020
0.9427
1.010
472,333
+0.05(+4.79%)
Aug 28, 2019
0.9520
0.9884
0.9500
0.9638
265,348
+0.01(+1.31%)
Aug 27, 2019
1.010
1.030
0.9500
0.9513
439,532
-0.06(-5.81%)
Aug 26, 2019
1.060
1.120
0.9500
1.010
632,240
-0.05(-4.72%)
Aug 23, 2019
1.120
1.123
0.9799
1.060
895,700
-0.03(-2.75%)
Aug 22, 2019
0.9700
1.120
0.9600
1.090
1,446,702
+0.13(+13.54%)
Aug 21, 2019
0.9500
0.9900
0.9400
0.9600
598,335
+0.01(+1.05%)
Aug 20, 2019
0.9300
0.9700
0.9100
0.9500
468,748
+0.02(+2.14%)
Aug 19, 2019
0.8700
0.9450
0.8541
0.9301
1,253,254
+0.06(+6.52%)
Aug 16, 2019
0.8000
0.9500
0.7700
0.8732
2,741,000
+0.07(+9.15%)
Aug 15, 2019
0.8000
0.8500
0.7400
0.8000
2,068,812
+0.01(+1.76%)
Aug 14, 2019
0.8400
0.8683
0.7850
0.7862
2,879,501
-0.04(-5.01%)
Aug 13, 2019
0.8500
0.8599
0.7810
0.8277
4,866,852
-0.02(-2.62%)
Aug 12, 2019
0.8900
0.9100
0.8400
0.8500
2,759,050
-0.05(-5.57%)
Aug 09, 2019
0.9500
0.9700
0.8910
0.9001
2,412,800
-0.09(-9.08%)
Aug 08, 2019
1.040
1.060
0.9900
0.9900
1,151,644
-0.03(-2.94%)
Aug 07, 2019
1.070
1.100
1.020
1.020
1,376,938
-0.05(-4.67%)
Aug 06, 2019
1.070
1.100
1.020
1.070
1,114,819
+0.00(+0.00%)
Aug 05, 2019
1.120
1.150
1.050
1.070
466,499
-0.04(-3.60%)
Aug 02, 2019
1.190
1.190
1.080
1.110
1,519,900
-0.10(-8.26%)
Aug 01, 2019
1.280
1.290
1.110
1.210
1,887,429
-0.07(-5.47%)
Jul 31, 2019
1.530
1.540
1.250
1.280
3,250,149
-0.46(-26.44%)
Jul 30, 2019
1.730
1.820
1.660
1.740
1,485,036
+0.01(+0.58%)
Jul 29, 2019
1.750
1.760
1.650
1.730
358,225
-0.02(-1.14%)
Jul 26, 2019
1.750
1.790
1.740
1.750
568,500
+0.00(+0.00%)
Jul 25, 2019
1.890
1.910
1.710
1.750
415,435
-0.15(-7.89%)
Jul 24, 2019
1.930
1.950
1.890
1.900
595,670
-0.02(-1.04%)
Jul 23, 2019
1.970
2.010
1.880
1.920
448,823
-0.06(-3.03%)
Jul 22, 2019
2.000
2.060
1.900
1.980
375,332
-0.01(-0.50%)
Jul 19, 2019
2.090
2.100
1.980
1.990
426,600
-0.11(-5.24%)
Jul 18, 2019
2.100
2.135
2.010
2.100
280,876
-0.01(-0.47%)
Jul 17, 2019
2.210
2.210
2.100
2.110
250,544
-0.10(-4.52%)
Jul 16, 2019
2.210
2.250
2.170
2.210
437,709
-0.02(-0.90%)
Jul 15, 2019
2.200
2.290
2.120
2.230
359,324
+0.05(+2.29%)
Jul 12, 2019
2.210
2.210
2.050
2.180
473,100
-0.02(-0.91%)
Jul 11, 2019
2.330
2.340
2.180
2.200
371,244
-0.13(-5.58%)
Jul 10, 2019
2.330
2.360
2.210
2.330
563,489
-0.02(-0.85%)
Jul 09, 2019
2.190
2.450
2.170
2.350
1,209,787
+0.20(+9.30%)
Jul 08, 2019
2.350
2.420
2.120
2.150
740,119
-0.21(-8.90%)
Jul 05, 2019
2.480
2.490
2.300
2.360
673,500
-0.11(-4.45%)
Jul 03, 2019
2.350
2.500
2.316
2.470
384,600
+0.13(+5.56%)
Jul 02, 2019
2.410
2.480
2.285
2.340
923,579
-0.09(-3.70%)
Jul 01, 2019
2.280
2.430
2.210
2.430
2,108,852
+0.24(+10.96%)
Jun 28, 2019
2.100
2.190
1.930
2.190
4,618,600
+0.06(+2.82%)
Jun 27, 2019
2.880
3.000
2.020
2.130
7,942,627
-2.32(-52.13%)
Jun 26, 2019
4.450
4.600
4.320
4.450
301,064
+0.05(+1.14%)
Jun 25, 2019
4.460
4.590
4.350
4.400
289,965
-0.05(-1.12%)
Jun 24, 2019
4.550
4.670
4.350
4.450
344,723
-0.09(-1.98%)
Jun 21, 2019
4.970
4.970
4.490
4.540
745,900
-0.45(-9.02%)
Jun 20, 2019
5.130
5.370
4.930
4.990
485,497
-0.12(-2.35%)
Jun 19, 2019
4.940
5.190
4.850
5.110
261,159
+0.22(+4.50%)
Jun 18, 2019
4.910
5.080
4.800
4.890
438,843
+0.00(+0.00%)
Jun 17, 2019
4.800
5.101
4.630
4.890
604,561
+0.22(+4.71%)
Jun 14, 2019
4.850
4.860
4.590
4.670
345,400
-0.20(-4.11%)
Jun 13, 2019
4.680
4.870
4.550
4.870
312,130
+0.22(+4.73%)
Jun 12, 2019
4.790
4.840
4.480
4.650
416,599
-0.16(-3.33%)
Jun 11, 2019
4.890
4.940
4.670
4.810
421,558
-0.04(-0.82%)
Jun 10, 2019
4.750
4.980
4.715
4.850
364,130
+0.11(+2.32%)
Jun 07, 2019
4.480
4.850
4.340
4.740
332,200
+0.24(+5.33%)
Jun 06, 2019
4.460
4.570
4.270
4.500
486,733
+0.05(+1.12%)
Jun 05, 2019
4.780
4.810
4.430
4.450
283,635
-0.30(-6.32%)
Jun 04, 2019
4.690
4.820
4.570
4.750
226,708
+0.12(+2.59%)
Jun 03, 2019
4.670
4.790
4.610
4.630
380,566
-0.05(-1.07%)
May 31, 2019
4.800
4.810
4.610
4.680
247,400
-0.19(-3.90%)
May 30, 2019
5.010
5.070
4.820
4.870
474,542
-0.15(-2.99%)
May 29, 2019
4.860
5.080
4.660
5.020
416,550
+0.16(+3.29%)
May 28, 2019
5.150
5.240
4.850
4.860
663,190
-0.26(-5.08%)
May 24, 2019
5.080
5.130
4.850
5.120
745,000
+0.09(+1.79%)
May 23, 2019
4.980
5.090
4.840
5.030
473,722
-0.04(-0.79%)
May 22, 2019
5.320
5.390
4.730
5.070
1,107,894
-0.26(-4.88%)
May 21, 2019
5.370
5.570
5.260
5.330
562,697
+0.05(+0.95%)
May 20, 2019
5.610
5.610
5.210
5.280
361,974
-0.36(-6.38%)
May 17, 2019
5.710
5.770
5.621
5.640
316,800
-0.12(-2.08%)
May 16, 2019
5.840
5.950
5.685
5.760
392,480
-0.04(-0.69%)
May 15, 2019
5.680
5.840
5.565
5.800
292,124
+0.07(+1.22%)
May 14, 2019
5.700
5.815
5.540
5.730
439,749
+0.03(+0.53%)
May 13, 2019
5.950
5.956
5.630
5.700
605,725
-0.29(-4.84%)
May 10, 2019
5.860
6.120
5.668
5.990
1,117,000
+0.07(+1.10%)
May 09, 2019
6.240
6.650
5.910
5.925
1,299,727
-0.65(-9.82%)
May 08, 2019
6.680
6.829
6.410
6.570
357,211
-0.11(-1.65%)
May 07, 2019
6.540
6.950
6.520
6.680
682,932
+0.08(+1.21%)
May 06, 2019
6.280
6.770
6.150
6.600
922,416
+0.26(+4.10%)
May 03, 2019
6.060
6.375
6.010
6.340
495,300
+0.28(+4.62%)
May 02, 2019
6.070
6.220
5.960
6.060
657,027
-0.07(-1.14%)
May 01, 2019
6.320
6.320
6.050
6.130
447,614
-0.17(-2.70%)
Apr 30, 2019
6.850
6.850
6.235
6.300
595,882
-0.52(-7.62%)
Apr 29, 2019
7.080
7.150
6.750
6.820
600,727
-0.24(-3.40%)
Apr 26, 2019
6.850
7.080
6.520
7.060
668,900
+0.23(+3.37%)
Apr 25, 2019
6.380
6.920
6.260
6.830
828,618
+0.44(+6.89%)
Apr 24, 2019
6.450
6.570
6.100
6.390
749,611
+0.15(+2.40%)
Apr 23, 2019
5.940
6.370
5.830
6.240
395,416
+0.36(+6.12%)
Apr 22, 2019
5.530
5.890
5.390
5.880
570,871
+0.36(+6.52%)
Apr 18, 2019
5.200
5.550
5.040
5.520
693,500
+0.33(+6.36%)
Apr 17, 2019
5.480
5.580
5.095
5.190
679,380
-0.31(-5.64%)
Apr 16, 2019
5.520
5.630
5.410
5.500
411,441
-0.01(-0.18%)
Apr 15, 2019
6.000
6.000
5.390
5.510
821,310
-0.52(-8.62%)
Apr 12, 2019
6.130
6.200
5.957
6.030
246,500
-0.08(-1.31%)
Apr 11, 2019
6.260
6.300
6.070
6.110
199,027
-0.14(-2.24%)
Apr 10, 2019
6.380
6.460
6.250
6.250
219,642
-0.13(-2.04%)
Apr 09, 2019
6.670
6.670
6.370
6.380
475,715
-0.29(-4.35%)
Apr 08, 2019
6.410
6.740
6.340
6.670
520,883
+0.26(+4.06%)
Apr 05, 2019
6.430
6.530
6.320
6.410
263,800
-0.02(-0.31%)
Apr 04, 2019
6.320
6.640
6.270
6.430
249,933
+0.12(+1.90%)
Apr 03, 2019
6.370
6.450
6.130
6.310
307,789
-0.03(-0.47%)
Apr 02, 2019
6.020
6.400
6.002
6.340
474,534
+0.27(+4.45%)
Apr 01, 2019
6.080
6.135
5.890
6.070
316,903
+0.08(+1.34%)
Mar 29, 2019
6.140
6.140
5.880
5.990
392,900
-0.14(-2.28%)
Mar 28, 2019
5.980
6.300
5.980
6.130
356,503
+0.15(+2.51%)
Mar 27, 2019
6.100
6.214
5.750
5.980
474,659
-0.14(-2.29%)
Mar 26, 2019
6.040
6.130
5.930
6.120
474,839
+0.18(+3.03%)
Mar 25, 2019
6.090
6.090
5.750
5.940
641,692
-0.18(-2.94%)
Mar 22, 2019
6.180
6.250
5.960
6.120
436,900
-0.15(-2.39%)
Mar 21, 2019
6.370
6.520
6.050
6.270
618,480
-0.16(-2.49%)
Mar 20, 2019
6.850
6.940
6.360
6.430
593,863
-0.48(-6.95%)
Mar 19, 2019
6.730
6.945
6.440
6.910
888,269
+0.13(+1.92%)
Mar 18, 2019
5.610
7.510
5.610
6.780
1,710,368
+1.15(+20.43%)
Mar 15, 2019
5.920
6.000
5.550
5.630
1,116,300
-0.28(-4.74%)
Mar 14, 2019
5.930
6.000
5.740
5.910
470,169
-0.02(-0.34%)
Mar 13, 2019
5.770
6.140
5.720
5.930
478,316
+0.21(+3.67%)
Mar 12, 2019
5.640
5.770
5.490
5.720
425,164
+0.09(+1.60%)
Mar 11, 2019
5.800
5.970
5.560
5.630
324,525
-0.14(-2.43%)
Mar 08, 2019
5.900
5.940
5.540
5.770
568,200
-0.21(-3.51%)
Mar 07, 2019
5.960
6.160
5.860
5.980
322,494
+0.00(+0.00%)
Mar 06, 2019
6.640
6.670
5.910
5.980
1,065,633
-0.65(-9.80%)
Mar 05, 2019
6.830
6.900
6.600
6.630
323,607
-0.18(-2.64%)
Mar 04, 2019
6.370
7.060
6.370
6.810
1,037,083
+0.48(+7.58%)
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
.