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
Vereit Inc
(NY:
VER
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
46.30
47.04
45.90
46.74
7,146,545
-0.04(-0.08%)
Apr 29, 2021
47.61
48.63
46.53
46.78
11,761,555
+6.47(+16.04%)
Apr 28, 2021
40.43
40.70
40.25
40.31
1,208,498
-0.06(-0.15%)
Apr 27, 2021
40.77
40.77
40.31
40.37
1,810,104
-0.37(-0.91%)
Apr 26, 2021
41.27
41.53
40.68
40.74
1,194,346
-0.21(-0.50%)
Apr 23, 2021
40.74
41.06
40.64
40.95
960,419
+0.30(+0.75%)
Apr 22, 2021
40.52
40.89
40.30
40.65
893,527
+0.23(+0.58%)
Apr 21, 2021
40.46
40.70
40.07
40.41
838,500
+0.05(+0.12%)
Apr 20, 2021
39.70
40.48
39.70
40.36
1,746,853
+0.55(+1.37%)
Apr 19, 2021
39.73
40.00
39.35
39.82
1,331,881
+0.17(+0.42%)
Apr 16, 2021
40.19
40.29
39.60
39.65
1,059,592
-0.33(-0.83%)
Apr 15, 2021
39.32
39.99
39.21
39.98
1,233,523
+0.64(+1.64%)
Apr 14, 2021
39.86
40.09
39.17
39.34
2,111,122
-0.31(-0.79%)
Apr 13, 2021
39.49
39.79
39.19
39.65
1,104,745
+0.03(+0.07%)
Apr 12, 2021
39.44
39.63
38.95
39.62
999,401
+0.18(+0.45%)
Apr 09, 2021
39.72
39.85
39.38
39.44
945,067
-0.24(-0.62%)
Apr 08, 2021
40.00
40.07
39.63
39.69
1,545,205
-0.52(-1.29%)
Apr 07, 2021
39.72
40.21
39.47
40.21
1,734,420
+0.56(+1.40%)
Apr 06, 2021
39.29
39.72
39.09
39.65
1,793,800
+0.28(+0.72%)
Apr 05, 2021
39.09
39.39
38.83
39.37
2,491,994
+0.34(+0.88%)
Apr 01, 2021
38.13
39.04
38.00
39.02
2,391,836
+1.29(+3.42%)
Mar 31, 2021
37.81
38.34
37.60
37.73
2,552,565
-0.11(-0.28%)
Mar 30, 2021
37.41
38.11
37.39
37.84
2,515,095
+0.51(+1.37%)
Mar 29, 2021
37.10
37.67
36.60
37.33
2,627,550
+0.14(+0.36%)
Mar 26, 2021
37.29
37.47
36.49
37.20
2,668,531
+0.19(+0.52%)
Mar 25, 2021
36.58
37.37
35.98
37.00
2,351,176
+0.17(+0.47%)
Mar 24, 2021
36.75
37.82
36.75
36.83
1,095,951
+0.14(+0.37%)
Mar 23, 2021
36.95
37.27
36.36
36.69
1,381,269
-0.46(-1.25%)
Mar 22, 2021
36.99
37.46
36.54
37.16
1,207,136
+0.17(+0.47%)
Mar 19, 2021
37.81
38.08
36.98
36.98
2,400,869
-0.70(-1.84%)
Mar 18, 2021
38.42
38.70
37.48
37.68
1,453,720
-1.16(-2.98%)
Mar 17, 2021
37.92
38.89
37.92
38.84
1,668,937
+0.66(+1.72%)
Mar 16, 2021
38.77
39.00
38.08
38.18
1,363,968
-0.60(-1.54%)
Mar 15, 2021
37.86
38.92
37.75
38.78
1,688,411
+0.92(+2.42%)
Mar 12, 2021
37.46
37.88
37.24
37.86
1,997,306
+0.42(+1.13%)
Mar 11, 2021
37.57
37.96
37.13
37.44
1,017,399
+0.07(+0.18%)
Mar 10, 2021
36.96
37.75
36.75
37.37
818,483
+0.57(+1.55%)
Mar 09, 2021
36.97
37.27
36.41
36.80
1,286,043
+0.01(+0.03%)
Mar 08, 2021
36.70
37.20
36.36
36.79
1,291,033
+0.29(+0.79%)
Mar 05, 2021
36.65
36.76
35.13
36.50
2,154,857
+0.16(+0.45%)
Mar 04, 2021
37.97
37.97
35.70
36.34
2,411,694
-1.53(-4.03%)
Mar 03, 2021
37.64
38.15
37.38
37.86
1,694,663
+0.15(+0.41%)
Mar 02, 2021
37.73
37.85
37.04
37.71
1,749,056
-0.16(-0.43%)
Mar 01, 2021
38.56
38.89
37.85
37.87
1,432,247
+0.22(+0.59%)
Feb 26, 2021
37.78
38.20
37.31
37.65
2,186,658
-0.08(-0.20%)
Feb 25, 2021
39.02
39.26
37.36
37.73
1,448,153
-1.17(-3.00%)
Feb 24, 2021
36.96
39.02
36.96
38.90
1,726,251
+1.89(+5.11%)
Feb 23, 2021
36.10
37.03
35.42
37.00
1,881,439
+1.14(+3.18%)
Feb 22, 2021
35.37
36.14
35.34
35.86
2,520,340
+0.57(+1.61%)
Feb 19, 2021
35.07
35.68
34.96
35.30
2,453,697
+0.37(+1.05%)
Feb 18, 2021
35.77
36.04
34.89
34.93
1,923,162
-1.01(-2.82%)
Feb 17, 2021
36.06
36.18
35.58
35.94
907,845
-0.14(-0.40%)
Feb 16, 2021
36.64
36.68
35.76
36.09
934,796
-0.41(-1.11%)
Feb 12, 2021
36.21
36.49
36.05
36.49
759,892
+0.17(+0.48%)
Feb 11, 2021
36.21
36.72
36.08
36.32
1,139,900
+0.11(+0.29%)
Feb 10, 2021
36.20
36.93
35.92
36.21
1,809,754
+0.27(+0.75%)
Feb 09, 2021
35.96
36.07
35.54
35.94
979,786
-0.06(-0.16%)
Feb 08, 2021
35.96
36.05
35.69
36.00
874,707
+0.01(+0.03%)
Feb 05, 2021
36.15
36.17
35.71
35.99
1,387,507
+0.12(+0.32%)
Feb 04, 2021
35.60
36.14
35.35
35.87
1,456,167
+0.31(+0.87%)
Feb 03, 2021
34.58
35.57
34.40
35.57
1,824,038
+0.74(+2.13%)
Feb 02, 2021
34.74
34.83
34.24
34.82
1,675,474
+0.35(+1.01%)
Feb 01, 2021
34.17
34.47
33.59
34.47
1,531,439
+0.46(+1.36%)
Jan 29, 2021
34.08
34.66
33.58
34.01
2,591,464
-0.52(-1.51%)
Jan 28, 2021
34.34
34.99
34.07
34.53
1,575,323
+0.36(+1.05%)
Jan 27, 2021
34.77
35.30
34.12
34.18
2,354,275
-0.93(-2.64%)
Jan 26, 2021
35.18
35.41
34.99
35.10
1,026,893
+0.14(+0.39%)
Jan 25, 2021
34.54
35.31
34.22
34.97
1,319,142
+0.49(+1.43%)
Jan 22, 2021
34.33
34.49
34.05
34.47
1,657,343
-0.21(-0.61%)
Jan 21, 2021
35.09
35.14
34.20
34.69
1,284,914
-0.45(-1.29%)
Jan 20, 2021
34.52
35.61
34.28
35.14
1,566,507
+0.68(+1.96%)
Jan 19, 2021
35.00
35.00
34.23
34.46
1,664,562
-0.33(-0.94%)
Jan 15, 2021
34.26
34.79
33.89
34.79
1,411,435
+0.40(+1.15%)
Jan 14, 2021
34.94
35.00
34.17
34.40
1,743,417
+0.03(+0.08%)
Jan 13, 2021
34.33
34.94
34.33
34.37
1,457,871
+0.06(+0.17%)
Jan 12, 2021
33.76
34.38
33.56
34.31
2,517,744
+0.47(+1.40%)
Jan 11, 2021
34.12
34.48
33.82
33.84
1,942,421
-0.50(-1.46%)
Jan 08, 2021
34.39
34.66
34.11
34.34
2,357,571
+0.14(+0.42%)
Jan 07, 2021
35.44
35.51
34.13
34.19
3,648,183
-1.36(-3.83%)
Jan 06, 2021
35.31
35.80
35.02
35.56
2,153,567
+0.58(+1.66%)
Jan 05, 2021
34.47
35.17
34.47
34.98
2,218,976
+0.60(+1.74%)
Jan 04, 2021
36.63
36.68
34.38
34.38
2,345,031
-2.10(-5.77%)
Dec 31, 2020
36.48
36.48
36.48
2,669,871
+0.34(+0.93%)
Dec 30, 2020
36.04
36.78
35.97
36.14
2,669,871
+0.24(+0.66%)
Dec 29, 2020
36.13
36.23
35.41
35.91
2,950,450
-0.17(-0.48%)
Dec 28, 2020
35.97
36.29
35.58
36.08
3,217,410
+0.17(+0.48%)
Dec 24, 2020
35.83
35.93
35.30
35.91
1,700,976
+0.25(+0.70%)
Dec 23, 2020
35.67
36.16
35.49
35.66
4,992,275
+0.29(+0.81%)
Dec 22, 2020
34.38
35.43
34.38
35.37
6,822,507
+0.98(+2.86%)
Dec 21, 2020
35.28
35.46
33.66
34.39
11,906,686
-1.79(-4.94%)
Dec 18, 2020
35.40
36.75
34.92
36.18
9,848,042
+28.82(+391.69%)
Dec 17, 2020
7.415
7.453
7.281
7.357
7,821,789
+0.01(+0.13%)
Dec 16, 2020
7.357
7.434
7.214
7.348
15,251,024
+0.01(+0.13%)
Dec 15, 2020
7.233
7.338
7.128
7.338
6,637,628
+0.16(+2.26%)
Dec 14, 2020
7.348
7.453
7.166
7.176
9,503,211
-0.12(-1.70%)
Dec 11, 2020
7.166
7.300
7.166
7.300
10,319,518
+0.09(+1.19%)
Dec 10, 2020
7.195
7.257
7.119
7.214
18,079,096
-0.04(-0.53%)
Dec 09, 2020
7.224
7.305
7.176
7.252
11,017,501
+0.05(+0.66%)
Dec 08, 2020
7.214
7.291
7.176
7.205
10,102,664
-0.06(-0.79%)
Dec 07, 2020
7.271
7.338
7.214
7.262
11,713,137
-0.04(-0.52%)
Dec 04, 2020
7.185
7.348
7.109
7.300
14,140,933
+0.16(+2.28%)
Dec 03, 2020
6.966
7.157
6.937
7.138
12,196,995
+0.23(+3.32%)
Dec 02, 2020
6.870
6.994
6.794
6.908
10,206,124
+0.06(+0.84%)
Dec 01, 2020
6.889
6.975
6.813
6.851
12,072,256
+0.08(+1.13%)
Nov 30, 2020
7.023
7.061
6.765
6.775
14,019,828
-0.24(-3.41%)
Nov 27, 2020
7.080
7.085
6.966
7.013
11,268,435
-0.06(-0.81%)
Nov 25, 2020
6.994
7.090
6.894
7.071
16,078,224
+0.05(+0.68%)
Nov 24, 2020
7.013
7.185
6.985
7.023
17,462,178
+0.12(+1.80%)
Nov 23, 2020
7.004
7.090
6.889
6.899
18,254,922
-0.05(-0.69%)
Nov 20, 2020
7.004
7.009
6.889
6.947
7,035,616
-0.09(-1.22%)
Nov 19, 2020
6.794
7.033
6.703
7.033
18,058,770
+0.22(+3.23%)
Nov 18, 2020
7.004
7.104
6.803
6.813
22,578,032
-0.17(-2.46%)
Nov 17, 2020
7.090
7.090
6.918
6.985
24,370,534
-0.17(-2.40%)
Nov 16, 2020
7.281
7.319
7.033
7.157
25,331,056
+0.12(+1.77%)
Nov 13, 2020
6.851
7.052
6.837
7.033
15,245,788
+0.20(+2.94%)
Nov 12, 2020
7.013
7.023
6.727
6.832
14,093,541
-0.24(-3.38%)
Nov 11, 2020
7.128
7.138
6.899
7.071
16,577,279
-0.08(-1.07%)
Nov 10, 2020
6.861
7.166
6.775
7.147
18,804,006
+0.28(+4.03%)
Nov 09, 2020
6.985
7.338
6.813
6.870
17,686,990
+0.63(+10.11%)
Nov 06, 2020
6.335
6.450
6.192
6.239
8,720,790
-0.06(-0.91%)
Nov 05, 2020
6.268
6.526
6.201
6.297
11,844,128
+0.03(+0.46%)
Nov 04, 2020
6.335
6.362
6.192
6.268
6,440,743
-0.10(-1.50%)
Nov 03, 2020
6.182
6.402
6.125
6.364
6,068,324
+0.29(+4.72%)
Nov 02, 2020
5.962
6.106
5.915
6.077
8,539,573
+0.15(+2.58%)
Oct 30, 2020
5.905
6.001
5.771
5.924
12,133,523
+0.01(+0.16%)
Oct 29, 2020
5.800
5.962
5.743
5.915
16,404,666
+0.11(+1.81%)
Oct 28, 2020
5.905
6.077
5.790
5.809
25,522,146
-0.23(-3.80%)
Oct 27, 2020
6.201
6.306
6.039
6.039
6,658,225
-0.16(-2.62%)
Oct 26, 2020
6.383
6.383
6.153
6.201
13,912,122
-0.25(-3.85%)
Oct 23, 2020
6.459
6.517
6.373
6.450
5,355,884
+0.05(+0.75%)
Oct 22, 2020
6.373
6.464
6.345
6.402
5,678,050
+0.04(+0.60%)
Oct 21, 2020
6.345
6.373
6.239
6.364
3,960,130
-0.01(-0.15%)
Oct 20, 2020
6.306
6.469
6.306
6.373
3,078,484
+0.11(+1.83%)
Oct 19, 2020
6.402
6.440
6.249
6.259
4,185,556
-0.10(-1.50%)
Oct 16, 2020
6.421
6.438
6.302
6.354
4,711,725
-0.10(-1.48%)
Oct 15, 2020
6.440
6.583
6.373
6.450
4,433,023
-0.04(-0.59%)
Oct 14, 2020
6.478
6.526
6.411
6.488
5,001,794
-0.01(-0.15%)
Oct 13, 2020
6.545
6.598
6.397
6.497
6,561,418
-0.12(-1.88%)
Oct 12, 2020
6.555
6.622
6.459
6.622
5,671,265
+0.07(+1.02%)
Oct 09, 2020
6.727
6.765
6.526
6.555
5,109,838
-0.14(-2.14%)
Oct 08, 2020
6.631
6.717
6.545
6.698
8,049,441
+0.11(+1.74%)
Oct 07, 2020
6.698
6.727
6.526
6.583
5,051,823
-0.10(-1.43%)
Oct 06, 2020
6.755
6.822
6.583
6.679
9,561,071
-0.04(-0.57%)
Oct 05, 2020
6.698
6.751
6.545
6.717
6,675,452
+0.09(+1.30%)
Oct 02, 2020
6.316
6.679
6.282
6.631
10,380,323
+0.18(+2.81%)
Oct 01, 2020
6.220
6.450
6.201
6.450
11,929,267
+0.24(+3.85%)
Sep 30, 2020
6.220
6.316
6.125
6.211
10,626,656
+0.04(+0.62%)
Sep 29, 2020
6.163
6.263
6.067
6.173
7,761,494
-0.04(-0.66%)
Sep 28, 2020
6.148
6.270
6.091
6.214
5,156,430
+0.24(+3.95%)
Sep 25, 2020
5.751
6.015
5.751
5.978
9,021,121
+0.19(+3.26%)
Sep 24, 2020
5.845
5.949
5.756
5.789
7,872,889
+0.05(+0.82%)
Sep 23, 2020
5.968
6.072
5.742
5.742
10,873,766
-0.25(-4.10%)
Sep 22, 2020
5.921
6.081
5.921
5.987
8,873,483
+0.08(+1.44%)
Sep 21, 2020
6.204
6.308
5.897
5.902
15,310,862
-0.43(-6.86%)
Sep 18, 2020
6.601
6.610
6.336
6.336
22,339,158
-0.25(-3.73%)
Sep 17, 2020
6.667
6.733
6.554
6.582
12,187,133
-0.16(-2.38%)
Sep 16, 2020
6.733
6.875
6.676
6.742
14,443,985
+0.05(+0.71%)
Sep 15, 2020
6.724
6.794
6.629
6.695
11,647,425
-0.01(-0.14%)
Sep 14, 2020
6.535
6.733
6.488
6.705
6,235,694
+0.24(+3.65%)
Sep 11, 2020
6.535
6.535
6.360
6.469
6,716,837
-0.05(-0.72%)
Sep 10, 2020
6.563
6.643
6.488
6.516
6,499,355
-0.06(-0.86%)
Sep 09, 2020
6.554
6.676
6.506
6.573
7,764,667
+0.08(+1.31%)
Sep 08, 2020
6.478
6.587
6.360
6.488
8,229,059
-0.08(-1.15%)
Sep 04, 2020
6.516
6.591
6.384
6.563
6,591,246
+0.06(+0.87%)
Sep 03, 2020
6.516
6.728
6.488
6.506
11,231,144
+0.00(+0.00%)
Sep 02, 2020
6.459
6.516
6.270
6.506
10,726,052
+0.07(+1.03%)
Sep 01, 2020
6.318
6.549
6.185
6.440
9,736,200
+0.09(+1.49%)
Aug 31, 2020
6.516
6.544
6.294
6.346
12,953,425
-0.19(-2.89%)
Aug 28, 2020
6.544
6.563
6.403
6.535
5,656,401
+0.05(+0.73%)
Aug 27, 2020
6.374
6.521
6.327
6.488
4,481,277
+0.16(+2.54%)
Aug 26, 2020
6.431
6.454
6.285
6.327
5,978,656
-0.13(-2.05%)
Aug 25, 2020
6.516
6.601
6.365
6.459
5,594,296
-0.08(-1.16%)
Aug 24, 2020
6.525
6.544
6.294
6.535
8,453,666
+0.17(+2.67%)
Aug 21, 2020
6.327
6.374
6.195
6.365
9,767,895
+0.04(+0.60%)
Aug 20, 2020
6.129
6.374
6.100
6.327
10,359,386
+0.16(+2.60%)
Aug 19, 2020
6.346
6.384
6.138
6.166
9,303,737
-0.16(-2.54%)
Aug 18, 2020
6.478
6.506
6.251
6.327
24,192,556
-0.15(-2.33%)
Aug 17, 2020
6.355
6.525
6.285
6.478
11,979,657
+0.14(+2.24%)
Aug 14, 2020
6.261
6.473
6.228
6.336
9,736,127
+0.03(+0.45%)
Aug 13, 2020
6.318
6.483
6.285
6.308
9,314,411
-0.05(-0.74%)
Aug 12, 2020
6.251
6.403
6.242
6.355
12,163,455
+0.14(+2.28%)
Aug 11, 2020
6.299
6.412
6.185
6.214
15,214,139
+0.00(+0.00%)
Aug 10, 2020
6.195
6.285
6.157
6.214
8,183,594
+0.05(+0.77%)
Aug 07, 2020
6.166
6.185
6.044
6.166
15,350,170
-0.05(-0.76%)
Aug 06, 2020
6.185
6.289
6.091
6.214
6,587,524
+0.02(+0.30%)
Aug 05, 2020
6.185
6.289
6.100
6.195
10,844,711
+0.02(+0.31%)
Aug 04, 2020
6.025
6.308
6.025
6.176
8,596,172
+0.16(+2.67%)
Aug 03, 2020
6.129
6.129
5.971
6.015
4,858,828
-0.13(-2.15%)
Jul 31, 2020
6.223
6.266
6.034
6.148
8,687,762
-0.03(-0.46%)
Jul 30, 2020
6.119
6.256
6.091
6.176
11,986,321
-0.08(-1.36%)
Jul 29, 2020
6.214
6.299
6.129
6.261
10,840,602
+0.10(+1.69%)
Jul 28, 2020
6.044
6.218
5.978
6.157
6,181,278
+0.08(+1.40%)
Jul 27, 2020
5.855
6.105
5.770
6.072
8,739,264
+0.21(+3.54%)
Jul 24, 2020
5.959
6.006
5.864
5.864
5,451,388
-0.11(-1.90%)
Jul 23, 2020
6.091
6.166
5.864
5.978
7,393,722
-0.16(-2.62%)
Jul 22, 2020
5.921
6.214
5.912
6.138
6,560,157
+0.14(+2.36%)
Jul 21, 2020
5.996
6.091
5.949
5.996
9,259,494
+0.04(+0.63%)
Jul 20, 2020
6.119
6.133
5.907
5.959
5,150,338
-0.18(-2.92%)
Jul 17, 2020
6.053
6.171
5.930
6.138
8,979,292
+0.12(+2.04%)
Jul 16, 2020
6.053
6.072
5.897
6.015
10,935,942
-0.08(-1.39%)
Jul 15, 2020
6.044
6.110
5.836
6.100
8,599,636
+0.21(+3.53%)
Jul 14, 2020
5.817
5.921
5.638
5.893
14,188,378
+0.07(+1.13%)
Jul 13, 2020
5.902
5.968
5.732
5.827
12,138,455
-0.04(-0.64%)
Jul 10, 2020
5.779
5.930
5.694
5.864
13,995,239
+0.07(+1.14%)
Jul 09, 2020
5.855
5.874
5.652
5.798
8,836,746
-0.08(-1.44%)
Jul 08, 2020
5.968
5.987
5.770
5.883
8,049,021
-0.08(-1.27%)
Jul 07, 2020
6.044
6.100
5.921
5.959
13,776,123
-0.18(-2.92%)
Jul 06, 2020
6.280
6.280
6.081
6.138
7,842,241
+0.06(+0.93%)
Jul 02, 2020
6.327
6.369
6.072
6.081
6,161,628
-0.08(-1.23%)
Jul 01, 2020
6.100
6.242
6.044
6.157
8,914,188
+0.08(+1.40%)
Jun 30, 2020
6.157
6.214
6.015
6.072
13,288,676
-0.06(-0.92%)
Jun 29, 2020
6.138
6.214
5.992
6.129
15,761,156
+0.07(+1.20%)
Jun 26, 2020
6.215
6.289
5.977
6.056
13,084,108
-0.21(-3.42%)
Jun 25, 2020
6.037
6.280
5.925
6.271
12,261,721
+0.19(+3.07%)
Jun 24, 2020
6.177
6.224
5.785
6.084
16,180,780
-0.21(-3.41%)
Jun 23, 2020
6.336
6.448
6.271
6.299
17,068,522
+0.07(+1.20%)
Jun 22, 2020
6.299
6.299
6.084
6.224
18,886,212
-0.10(-1.62%)
Jun 19, 2020
6.597
6.728
6.289
6.327
56,577,880
-0.19(-2.87%)
Jun 18, 2020
6.420
6.700
6.345
6.513
21,159,356
-0.03(-0.43%)
Jun 17, 2020
6.830
6.830
6.541
6.541
17,057,216
-0.22(-3.31%)
Jun 16, 2020
6.681
6.784
6.439
6.765
25,545,974
+0.43(+6.77%)
Jun 15, 2020
5.823
6.383
5.739
6.336
17,141,282
+0.26(+4.30%)
Jun 12, 2020
6.075
6.163
5.860
6.075
9,692,599
+0.38(+6.72%)
Jun 11, 2020
5.608
5.944
5.505
5.692
8,203,092
-0.53(-8.55%)
Jun 10, 2020
6.299
6.383
5.972
6.224
15,096,877
-0.15(-2.34%)
Jun 09, 2020
6.411
6.509
6.215
6.373
16,455,751
-0.35(-5.14%)
Jun 08, 2020
6.635
6.868
6.625
6.718
18,872,634
+0.30(+4.65%)
Jun 05, 2020
6.420
6.746
6.308
6.420
21,183,778
+0.43(+7.17%)
Jun 04, 2020
5.879
6.037
5.706
5.991
9,982,839
+0.07(+1.10%)
Jun 03, 2020
5.468
6.000
5.468
5.925
13,905,285
+0.55(+10.24%)
Jun 02, 2020
5.365
5.491
5.347
5.375
13,301,450
-0.02(-0.35%)
Jun 01, 2020
5.095
5.417
5.081
5.393
10,875,352
+0.28(+5.47%)
May 29, 2020
5.095
5.226
5.002
5.114
17,621,874
-0.08(-1.62%)
May 28, 2020
5.403
5.431
5.160
5.197
9,385,003
-0.16(-2.96%)
May 27, 2020
5.729
5.795
5.258
5.356
16,959,364
-0.10(-1.88%)
May 26, 2020
5.384
5.505
5.356
5.459
28,288,352
+0.37(+7.34%)
May 22, 2020
4.946
5.104
4.857
5.086
24,207,280
+0.13(+2.64%)
May 21, 2020
4.759
5.048
4.694
4.955
17,225,948
+0.18(+3.71%)
May 20, 2020
4.694
4.806
4.311
4.778
12,877,572
+0.14(+3.02%)
May 19, 2020
4.619
4.768
4.516
4.638
15,421,260
-0.01(-0.20%)
May 18, 2020
4.451
4.722
4.414
4.647
26,682,076
+0.44(+10.42%)
May 15, 2020
4.283
4.320
4.124
4.208
26,781,210
-0.14(-3.22%)
May 14, 2020
4.218
4.428
4.087
4.348
30,431,558
+0.01(+0.22%)
May 13, 2020
4.535
4.572
4.320
4.339
15,461,680
-0.24(-5.30%)
May 12, 2020
4.974
4.992
4.563
4.582
13,942,298
-0.36(-7.36%)
May 11, 2020
5.020
5.067
4.866
4.946
8,810,238
-0.17(-3.28%)
May 08, 2020
5.039
5.132
4.988
5.114
5,128,255
+0.20(+3.98%)
May 07, 2020
4.871
5.030
4.852
4.918
9,167,490
+0.15(+3.13%)
May 06, 2020
4.946
4.974
4.751
4.768
7,370,377
-0.15(-3.04%)
May 05, 2020
4.936
5.081
4.908
4.918
11,615,059
+0.10(+2.13%)
May 04, 2020
4.787
4.876
4.703
4.815
12,768,190
-0.12(-2.46%)
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
.