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
)
6.480
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 (%)
Apr 30, 2020
5.626
5.627
5.293
5.338
1,516,143
-0.32(-5.57%)
Apr 29, 2020
5.491
5.734
5.473
5.653
2,434,812
+0.42(+8.09%)
Apr 28, 2020
4.780
5.293
4.636
5.230
3,598,164
+0.69(+15.28%)
Apr 27, 2020
4.321
4.555
4.294
4.537
1,125,320
+0.27(+6.33%)
Apr 24, 2020
4.339
4.375
4.172
4.267
888,337
-0.02(-0.42%)
Apr 23, 2020
4.294
4.447
4.222
4.285
1,317,219
-0.17(-3.84%)
Apr 22, 2020
4.429
4.582
4.411
4.456
1,144,060
+0.14(+3.13%)
Apr 21, 2020
4.348
4.438
4.253
4.321
1,324,373
-0.12(-2.64%)
Apr 20, 2020
4.366
4.604
4.258
4.438
1,500,572
+0.19(+4.45%)
Apr 17, 2020
4.258
4.325
4.145
4.249
3,981,187
+0.17(+4.19%)
Apr 16, 2020
4.276
4.276
4.050
4.077
1,543,547
-0.34(-7.74%)
Apr 15, 2020
4.555
4.573
4.375
4.420
1,259,823
-0.52(-10.56%)
Apr 14, 2020
5.068
5.230
4.906
4.942
1,541,496
-0.18(-3.52%)
Apr 13, 2020
5.311
5.311
5.023
5.122
795,847
+0.34(+7.02%)
Apr 09, 2020
4.542
4.891
4.530
4.786
1,873,089
+0.32(+7.08%)
Apr 08, 2020
4.064
4.498
4.056
4.469
1,673,754
+0.71(+19.01%)
Apr 07, 2020
4.015
4.104
3.739
3.755
2,036,159
-0.02(-0.64%)
Apr 06, 2020
3.642
3.893
3.642
3.780
1,410,375
+0.47(+14.22%)
Apr 03, 2020
3.447
3.447
3.261
3.309
1,377,108
-0.52(-13.56%)
Apr 02, 2020
3.739
3.926
3.723
3.828
737,613
+0.12(+3.28%)
Apr 01, 2020
3.966
4.023
3.650
3.707
1,858,244
-0.41(-9.86%)
Mar 31, 2020
4.039
4.218
4.039
4.112
1,637,169
+0.06(+1.40%)
Mar 30, 2020
4.047
4.120
3.926
4.056
1,984,958
+0.06(+1.42%)
Mar 27, 2020
3.918
4.096
3.788
3.999
919,962
+0.01(+0.20%)
Mar 26, 2020
3.528
4.015
3.423
3.991
2,300,241
+0.07(+1.86%)
Mar 25, 2020
3.861
4.056
3.638
3.918
2,369,042
+0.41(+11.55%)
Mar 24, 2020
3.285
3.545
3.220
3.512
1,869,856
+0.32(+10.18%)
Mar 23, 2020
3.472
3.472
2.976
3.188
5,501,923
-0.67(-17.26%)
Mar 20, 2020
3.958
4.380
3.812
3.853
2,509,370
+0.36(+10.21%)
Mar 19, 2020
3.115
3.609
3.050
3.496
1,487,193
+0.58(+19.72%)
Mar 18, 2020
3.382
3.431
2.774
2.920
1,626,714
-1.05(-26.53%)
Mar 17, 2020
4.039
4.218
3.820
3.974
1,545,117
-0.15(-3.73%)
Mar 16, 2020
4.072
4.299
3.963
4.129
1,864,832
-0.57(-12.09%)
Mar 13, 2020
5.021
5.061
4.299
4.696
1,224,850
-0.30(-6.01%)
Mar 12, 2020
5.224
5.240
4.729
4.997
1,388,934
-1.14(-18.52%)
Mar 11, 2020
6.319
6.323
6.072
6.132
1,343,293
-0.36(-5.50%)
Mar 10, 2020
6.749
6.757
6.294
6.489
1,586,213
+0.26(+4.17%)
Mar 09, 2020
6.473
7.138
6.229
6.229
1,365,029
-0.99(-13.71%)
Mar 06, 2020
7.065
7.470
7.065
7.219
972,976
+0.02(+0.23%)
Mar 05, 2020
7.122
7.260
7.032
7.203
1,682,696
-0.41(-5.43%)
Mar 04, 2020
7.479
7.625
7.381
7.616
623,269
+0.18(+2.40%)
Mar 03, 2020
7.568
7.730
7.316
7.438
1,165,876
-0.11(-1.50%)
Mar 02, 2020
7.495
7.560
7.219
7.552
1,709,911
-0.24(-3.02%)
Feb 28, 2020
7.438
7.811
7.373
7.787
910,716
+0.26(+3.45%)
Feb 27, 2020
7.503
7.649
7.324
7.527
1,513,199
-0.39(-4.92%)
Feb 26, 2020
7.949
8.188
7.861
7.917
928,580
+0.11(+1.35%)
Feb 25, 2020
7.835
7.888
7.738
7.811
2,826,247
-0.03(-0.41%)
Feb 24, 2020
7.819
7.884
7.738
7.844
2,144,813
-0.36(-4.45%)
Feb 21, 2020
8.419
8.436
8.180
8.209
1,013,413
-0.07(-0.88%)
Feb 20, 2020
8.306
8.363
8.217
8.282
1,212,987
-0.09(-1.07%)
Feb 19, 2020
8.517
8.529
8.306
8.371
658,251
+0.07(+0.88%)
Feb 18, 2020
8.436
8.436
8.229
8.298
491,933
-0.14(-1.63%)
Feb 14, 2020
8.492
8.505
8.363
8.436
1,138,179
+0.02(+0.19%)
Feb 13, 2020
8.452
8.513
8.379
8.419
512,622
+0.06(+0.68%)
Feb 12, 2020
8.233
8.456
8.209
8.363
1,067,182
+0.22(+2.69%)
Feb 11, 2020
8.176
8.241
8.127
8.144
675,980
-0.01(-0.10%)
Feb 10, 2020
8.225
8.233
8.107
8.152
824,492
+0.10(+1.21%)
Feb 07, 2020
8.087
8.127
8.006
8.054
580,925
+0.05(+0.61%)
Feb 06, 2020
7.990
8.090
7.895
8.006
935,812
-0.11(-1.30%)
Feb 05, 2020
8.119
8.314
8.046
8.111
1,251,700
-0.02(-0.20%)
Feb 04, 2020
8.533
8.574
8.095
8.127
2,590,133
-2.17(-21.04%)
Feb 03, 2020
10.50
10.54
10.27
10.29
1,025,394
-0.58(-5.30%)
Jan 31, 2020
11.02
11.03
10.83
10.87
783,854
-0.02(-0.22%)
Jan 30, 2020
11.10
11.14
10.76
10.89
702,426
-0.58(-5.02%)
Jan 29, 2020
11.61
11.68
11.46
11.47
402,268
-0.09(-0.77%)
Jan 28, 2020
11.36
11.57
11.27
11.56
678,389
+0.45(+4.02%)
Jan 27, 2020
11.31
11.31
11.11
11.11
613,537
-0.53(-4.53%)
Jan 24, 2020
11.64
11.78
11.58
11.64
557,500
+0.17(+1.49%)
Jan 23, 2020
11.48
11.51
11.39
11.47
311,300
-0.15(-1.33%)
Jan 22, 2020
11.65
11.70
11.59
11.62
361,978
+0.03(+0.28%)
Jan 21, 2020
11.65
11.68
11.58
11.59
549,095
-0.28(-2.39%)
Jan 17, 2020
11.94
11.94
11.80
11.87
463,680
+0.11(+0.90%)
Jan 16, 2020
11.73
11.82
11.70
11.77
403,517
-0.02(-0.14%)
Jan 15, 2020
11.93
11.94
11.76
11.79
260,041
+0.05(+0.41%)
Jan 14, 2020
11.70
11.83
11.60
11.74
410,412
+0.20(+1.76%)
Jan 13, 2020
11.36
11.62
11.30
11.53
1,029,368
+0.26(+2.30%)
Jan 10, 2020
11.58
11.62
11.26
11.27
444,324
-0.36(-3.07%)
Jan 09, 2020
11.80
11.80
11.62
11.63
188,768
-0.15(-1.24%)
Jan 08, 2020
11.62
11.84
11.62
11.78
238,571
+0.10(+0.83%)
Jan 07, 2020
11.66
11.74
11.56
11.68
260,876
+0.01(+0.07%)
Jan 06, 2020
11.66
11.71
11.61
11.67
245,828
+0.00(+0.00%)
Jan 03, 2020
11.71
11.77
11.63
11.67
466,515
-0.31(-2.57%)
Jan 02, 2020
11.66
11.98
11.63
11.98
586,209
+0.60(+5.27%)
Dec 31, 2019
11.37
11.44
11.27
11.38
964,346
-0.11(-0.99%)
Dec 30, 2019
11.69
11.78
11.47
11.49
1,081,428
+0.12(+1.07%)
Dec 27, 2019
11.63
11.64
11.37
11.37
593,130
-0.21(-1.82%)
Dec 26, 2019
11.53
11.66
11.52
11.58
302,330
+0.02(+0.21%)
Dec 24, 2019
11.42
11.63
11.42
11.56
236,709
+0.12(+1.06%)
Dec 23, 2019
11.44
11.57
11.39
11.44
772,146
+0.17(+1.51%)
Dec 20, 2019
11.37
11.44
11.27
11.27
1,779,885
-0.13(-1.14%)
Dec 19, 2019
11.32
11.44
11.16
11.40
659,990
+0.10(+0.86%)
Dec 18, 2019
11.39
11.44
11.27
11.30
848,744
-0.17(-1.48%)
Dec 17, 2019
11.51
11.53
11.37
11.47
480,645
-0.26(-2.21%)
Dec 16, 2019
11.84
11.97
11.68
11.73
855,571
+0.28(+2.48%)
Dec 13, 2019
11.33
11.60
11.33
11.44
560,583
+0.43(+3.90%)
Dec 12, 2019
10.91
11.08
10.88
11.02
523,456
+0.03(+0.30%)
Dec 11, 2019
10.92
11.06
10.76
10.98
541,709
-0.17(-1.53%)
Dec 10, 2019
11.35
11.43
11.14
11.15
584,529
-0.57(-4.84%)
Dec 09, 2019
11.67
11.83
11.66
11.72
340,674
-0.22(-1.83%)
Dec 06, 2019
11.70
11.95
11.67
11.94
338,667
+0.32(+2.79%)
Dec 05, 2019
11.64
11.70
11.53
11.62
310,405
+0.10(+0.84%)
Dec 04, 2019
11.54
11.59
11.45
11.52
268,837
-0.03(-0.28%)
Dec 03, 2019
11.49
11.62
11.44
11.55
578,871
+0.02(+0.14%)
Dec 02, 2019
11.75
11.76
11.46
11.53
456,318
-0.37(-3.07%)
Nov 29, 2019
11.74
11.92
11.70
11.90
303,900
-0.13(-1.08%)
Nov 27, 2019
11.84
12.07
11.82
12.03
248,791
+0.22(+1.85%)
Nov 26, 2019
11.70
11.84
11.69
11.81
438,434
+0.24(+2.10%)
Nov 25, 2019
11.49
11.60
11.48
11.57
589,979
+0.14(+1.21%)
Nov 22, 2019
11.48
11.54
11.40
11.43
254,093
+0.09(+0.79%)
Nov 21, 2019
11.27
11.34
11.19
11.34
485,114
-0.06(-0.57%)
Nov 20, 2019
11.32
11.52
11.23
11.40
554,719
+0.43(+3.92%)
Nov 19, 2019
11.02
11.04
10.90
10.97
221,442
-0.02(-0.15%)
Nov 18, 2019
11.06
11.09
10.97
10.99
348,338
-0.14(-1.24%)
Nov 15, 2019
11.17
11.20
11.06
11.13
238,312
+0.08(+0.73%)
Nov 14, 2019
10.97
11.09
10.95
11.05
377,022
+0.04(+0.37%)
Nov 13, 2019
11.19
11.19
10.95
11.01
393,188
-0.49(-4.30%)
Nov 12, 2019
11.49
11.63
11.44
11.50
432,590
+0.12(+1.07%)
Nov 11, 2019
11.28
11.50
11.25
11.38
424,685
+0.07(+0.65%)
Nov 08, 2019
11.23
11.32
11.18
11.31
513,241
+0.17(+1.53%)
Nov 07, 2019
11.20
11.27
11.11
11.14
277,100
+0.09(+0.81%)
Nov 06, 2019
10.97
11.15
10.93
11.05
317,127
+0.06(+0.52%)
Nov 05, 2019
10.80
11.02
10.80
10.99
678,422
+0.02(+0.22%)
Nov 04, 2019
10.74
10.97
10.72
10.97
864,272
+0.12(+1.12%)
Nov 01, 2019
10.85
10.93
10.79
10.84
818,868
-0.28(-2.55%)
Oct 31, 2019
11.23
11.23
11.02
11.13
438,127
-0.10(-0.87%)
Oct 30, 2019
11.08
11.28
11.00
11.23
396,085
+0.03(+0.29%)
Oct 29, 2019
11.23
11.32
11.16
11.19
232,545
-0.04(-0.36%)
Oct 28, 2019
10.99
11.34
10.97
11.23
390,366
+0.19(+1.76%)
Oct 25, 2019
10.85
11.05
10.81
11.04
356,420
+0.08(+0.74%)
Oct 24, 2019
10.79
11.00
10.65
10.96
898,112
+0.39(+3.68%)
Oct 23, 2019
10.55
10.69
10.53
10.57
397,756
+0.02(+0.15%)
Oct 22, 2019
10.65
10.70
10.54
10.55
574,780
-0.02(-0.15%)
Oct 21, 2019
10.89
11.08
10.57
10.57
3,002,647
-1.74(-14.11%)
Oct 18, 2019
11.53
13.38
11.28
12.30
1,830,925
+0.50(+4.26%)
Oct 17, 2019
11.79
11.92
11.68
11.80
655,477
+0.04(+0.35%)
Oct 16, 2019
11.82
11.84
11.52
11.76
1,144,958
+0.51(+4.54%)
Oct 15, 2019
11.23
11.54
11.12
11.25
1,043,324
+0.38(+3.51%)
Oct 14, 2019
10.79
10.96
10.73
10.87
400,299
-0.22(-1.98%)
Oct 11, 2019
10.95
11.23
10.93
11.09
450,858
+0.36(+3.40%)
Oct 10, 2019
10.56
10.77
10.53
10.72
361,606
+0.17(+1.61%)
Oct 09, 2019
10.59
10.63
10.50
10.55
647,590
-0.01(-0.08%)
Oct 08, 2019
10.46
10.69
10.43
10.56
846,539
+0.14(+1.32%)
Oct 07, 2019
10.41
10.59
10.35
10.42
809,841
-0.28(-2.58%)
Oct 04, 2019
10.63
10.71
10.53
10.70
820,224
+0.18(+1.70%)
Oct 03, 2019
10.57
10.61
10.39
10.52
573,563
-0.06(-0.61%)
Oct 02, 2019
10.53
10.65
10.39
10.59
950,795
-0.29(-2.68%)
Oct 01, 2019
11.26
11.27
10.81
10.88
535,754
-0.60(-5.23%)
Sep 30, 2019
11.17
11.53
11.11
11.48
773,793
+0.13(+1.14%)
Sep 27, 2019
11.26
11.41
11.23
11.35
866,826
+0.11(+1.01%)
Sep 26, 2019
11.16
11.25
11.12
11.23
378,756
+0.10(+0.87%)
Sep 25, 2019
11.01
11.17
10.93
11.14
555,141
-0.07(-0.65%)
Sep 24, 2019
11.40
11.46
11.17
11.21
1,202,656
-0.17(-1.50%)
Sep 23, 2019
11.39
11.43
11.25
11.38
1,102,981
-0.35(-2.97%)
Sep 20, 2019
11.95
12.02
11.64
11.73
5,614,831
-0.16(-1.36%)
Sep 19, 2019
12.03
12.06
11.81
11.89
937,199
+0.08(+0.69%)
Sep 18, 2019
11.89
11.92
11.71
11.81
1,102,763
+0.12(+1.04%)
Sep 17, 2019
11.70
11.78
11.66
11.69
898,730
+0.16(+1.41%)
Sep 16, 2019
11.40
11.63
11.38
11.53
1,100,796
+0.24(+2.08%)
Sep 13, 2019
11.37
11.47
11.25
11.29
805,060
+0.06(+0.58%)
Sep 12, 2019
11.13
11.26
11.03
11.23
1,997,653
+0.08(+0.73%)
Sep 11, 2019
11.13
11.30
11.07
11.14
602,928
-0.11(-1.01%)
Sep 10, 2019
10.94
11.33
10.93
11.26
1,392,926
+0.49(+4.60%)
Sep 09, 2019
10.91
10.99
10.67
10.76
1,996,285
-0.02(-0.23%)
Sep 06, 2019
10.90
10.95
10.76
10.79
649,842
+0.00(+0.00%)
Sep 05, 2019
10.76
10.83
10.72
10.79
562,677
+0.37(+3.53%)
Sep 04, 2019
10.32
10.53
10.26
10.42
1,259,342
+0.10(+0.98%)
Sep 03, 2019
10.24
10.51
10.22
10.32
3,060,253
-0.40(-3.70%)
Aug 30, 2019
10.54
10.73
10.35
10.71
2,650,519
+0.64(+6.32%)
Aug 29, 2019
10.56
11.01
9.706
10.08
4,189,570
-4.59(-31.29%)
Aug 28, 2019
14.74
14.79
14.61
14.67
771,976
-0.13(-0.89%)
Aug 27, 2019
15.03
15.10
14.66
14.80
856,204
+0.05(+0.32%)
Aug 26, 2019
14.85
14.88
14.64
14.75
405,627
+0.00(+0.00%)
Aug 23, 2019
14.99
15.17
14.73
14.75
215,081
-0.34(-2.26%)
Aug 22, 2019
15.21
15.24
15.01
15.09
265,795
-0.07(-0.46%)
Aug 21, 2019
15.11
15.27
15.04
15.16
354,736
+0.42(+2.84%)
Aug 20, 2019
14.80
14.88
14.67
14.74
286,630
-0.17(-1.15%)
Aug 19, 2019
14.95
15.05
14.89
14.92
452,920
-0.12(-0.78%)
Aug 16, 2019
14.77
15.06
14.77
15.03
516,838
+0.38(+2.60%)
Aug 15, 2019
14.66
14.82
14.59
14.65
370,779
+0.08(+0.53%)
Aug 14, 2019
14.85
14.88
14.48
14.57
415,084
-0.44(-2.95%)
Aug 13, 2019
14.98
15.14
14.92
15.02
563,616
-0.31(-2.03%)
Aug 12, 2019
15.61
15.63
15.22
15.33
280,044
-0.21(-1.35%)
Aug 09, 2019
15.67
15.72
15.50
15.54
464,549
-0.36(-2.29%)
Aug 08, 2019
15.79
15.99
15.78
15.90
478,874
+0.30(+1.94%)
Aug 07, 2019
15.47
15.65
15.35
15.60
387,386
-0.19(-1.18%)
Aug 06, 2019
15.82
15.93
15.56
15.79
446,172
+0.43(+2.83%)
Aug 05, 2019
15.64
15.65
15.17
15.35
471,316
-0.88(-5.41%)
Aug 02, 2019
16.56
16.62
16.09
16.23
515,421
-0.05(-0.33%)
Aug 01, 2019
16.42
16.80
16.24
16.28
481,464
+0.09(+0.53%)
Jul 31, 2019
16.41
16.55
15.98
16.20
551,474
-0.18(-1.09%)
Jul 30, 2019
16.33
16.53
16.27
16.38
283,955
+0.07(+0.43%)
Jul 29, 2019
16.50
16.52
16.17
16.31
352,752
-0.20(-1.22%)
Jul 26, 2019
16.52
16.62
16.45
16.51
243,286
+0.33(+2.06%)
Jul 25, 2019
16.41
16.45
16.17
16.17
321,984
-0.29(-1.75%)
Jul 24, 2019
16.35
16.53
16.30
16.46
312,328
+0.33(+2.02%)
Jul 23, 2019
16.19
16.28
16.04
16.13
301,520
-0.05(-0.29%)
Jul 22, 2019
16.02
16.36
15.95
16.18
504,065
+0.31(+1.96%)
Jul 19, 2019
16.13
16.17
15.86
15.87
331,250
-0.30(-1.87%)
Jul 18, 2019
16.31
16.37
16.08
16.17
424,447
-0.05(-0.33%)
Jul 17, 2019
16.34
16.53
16.22
16.23
607,459
+0.19(+1.21%)
Jul 16, 2019
15.96
16.27
15.93
16.03
460,241
-0.02(-0.10%)
Jul 15, 2019
16.26
16.33
15.89
16.05
1,193,751
-1.03(-6.04%)
Jul 12, 2019
17.19
17.22
17.04
17.08
446,776
+0.28(+1.66%)
Jul 11, 2019
17.07
17.13
16.75
16.80
660,131
-0.33(-1.90%)
Jul 10, 2019
17.18
17.39
16.82
17.13
1,879,558
-1.89(-9.96%)
Jul 09, 2019
19.95
20.02
18.84
19.02
1,030,162
-1.33(-6.52%)
Jul 08, 2019
20.40
20.46
20.24
20.35
301,754
-0.14(-0.68%)
Jul 05, 2019
20.37
20.51
20.27
20.49
237,619
-0.61(-2.91%)
Jul 03, 2019
20.93
21.16
20.93
21.10
201,300
+0.19(+0.93%)
Jul 02, 2019
20.84
20.96
20.84
20.91
265,044
+0.16(+0.79%)
Jul 01, 2019
20.77
20.90
20.68
20.75
365,463
+0.41(+2.02%)
Jun 28, 2019
20.20
20.39
20.12
20.34
397,577
+0.30(+1.51%)
Jun 27, 2019
20.04
20.19
19.97
20.03
335,451
+0.04(+0.19%)
Jun 26, 2019
20.06
20.25
19.91
19.99
444,701
-0.44(-2.17%)
Jun 25, 2019
20.57
20.72
20.41
20.44
492,597
+0.00(+0.00%)
Jun 24, 2019
20.25
20.51
20.18
20.44
625,884
+0.78(+3.99%)
Jun 21, 2019
19.78
19.78
19.54
19.65
675,637
-0.16(-0.78%)
Jun 20, 2019
19.96
20.05
19.72
19.81
434,556
+0.36(+1.84%)
Jun 19, 2019
19.55
19.60
19.42
19.45
446,299
-0.27(-1.38%)
Jun 18, 2019
19.71
19.89
19.68
19.72
281,488
+0.30(+1.56%)
Jun 17, 2019
19.40
19.61
19.40
19.42
432,208
+0.24(+1.26%)
Jun 14, 2019
19.36
19.38
19.16
19.18
285,658
-0.36(-1.83%)
Jun 13, 2019
19.47
19.66
19.40
19.54
255,785
-0.16(-0.83%)
Jun 12, 2019
19.70
19.80
19.62
19.70
413,515
-0.06(-0.31%)
Jun 11, 2019
19.84
19.89
19.60
19.76
412,512
+0.53(+2.75%)
Jun 10, 2019
19.24
19.54
19.21
19.23
306,838
+0.09(+0.45%)
Jun 07, 2019
19.16
19.26
19.11
19.15
316,182
+0.30(+1.61%)
Jun 06, 2019
18.97
18.98
18.76
18.84
308,048
+0.05(+0.25%)
Jun 05, 2019
19.00
19.02
18.67
18.80
364,445
+0.24(+1.30%)
Jun 04, 2019
18.30
18.56
18.10
18.56
1,335,492
+0.33(+1.83%)
Jun 03, 2019
18.53
18.54
18.02
18.22
500,224
-0.39(-2.09%)
May 31, 2019
18.63
18.75
18.50
18.61
502,542
+0.03(+0.17%)
May 30, 2019
18.66
18.75
18.50
18.58
335,201
+0.13(+0.72%)
May 29, 2019
18.59
18.72
18.33
18.45
342,268
-0.69(-3.61%)
May 28, 2019
19.56
19.64
19.12
19.14
993,276
-0.18(-0.92%)
May 24, 2019
19.43
19.44
19.22
19.32
523,793
+0.23(+1.18%)
May 23, 2019
19.33
19.33
18.91
19.09
511,632
-0.33(-1.68%)
May 22, 2019
19.34
19.51
19.30
19.42
432,253
+0.29(+1.50%)
May 21, 2019
19.19
19.33
19.04
19.13
343,372
+0.47(+2.50%)
May 20, 2019
18.80
18.80
18.59
18.67
516,928
+0.07(+0.38%)
May 17, 2019
18.82
18.87
18.58
18.60
307,681
-0.03(-0.17%)
May 16, 2019
18.28
18.63
18.28
18.63
367,004
+0.52(+2.87%)
May 15, 2019
17.84
18.34
17.84
18.11
376,644
+0.19(+1.04%)
May 14, 2019
17.74
18.01
17.69
17.92
235,409
+0.48(+2.76%)
May 13, 2019
17.80
17.82
17.38
17.44
366,887
-0.74(-4.06%)
May 10, 2019
18.15
18.26
17.96
18.18
466,867
+0.03(+0.17%)
May 09, 2019
17.79
18.22
17.67
18.15
263,014
-0.03(-0.17%)
May 08, 2019
18.09
18.32
18.02
18.18
419,657
+0.40(+2.23%)
May 07, 2019
17.96
18.01
17.57
17.78
361,659
-0.40(-2.22%)
May 06, 2019
17.79
18.26
17.59
18.18
275,870
-0.14(-0.76%)
May 03, 2019
18.15
18.39
18.05
18.32
649,493
+0.37(+2.03%)
May 02, 2019
18.06
18.08
17.70
17.96
681,822
-0.43(-2.36%)
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
.