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 (%)
Apr 30, 2021
6.571
6.672
6.483
6.497
542,994
-0.02(-0.28%)
Apr 29, 2021
6.506
6.543
6.479
6.515
548,646
-0.01(-0.14%)
Apr 28, 2021
6.525
6.571
6.488
6.525
328,706
-0.03(-0.42%)
Apr 27, 2021
6.598
6.617
6.488
6.552
503,002
-0.15(-2.20%)
Apr 26, 2021
6.635
6.755
6.631
6.700
410,762
+0.06(+0.97%)
Apr 23, 2021
6.635
6.672
6.580
6.635
409,416
+0.03(+0.42%)
Apr 22, 2021
6.543
6.718
6.543
6.608
469,385
-0.01(-0.14%)
Apr 21, 2021
6.451
6.635
6.414
6.617
505,440
+0.05(+0.70%)
Apr 20, 2021
6.764
6.764
6.488
6.571
858,373
-0.30(-4.42%)
Apr 19, 2021
6.921
6.985
6.838
6.875
636,482
+0.05(+0.67%)
Apr 16, 2021
6.866
6.876
6.764
6.829
431,769
-0.02(-0.27%)
Apr 15, 2021
6.930
6.976
6.820
6.847
350,113
-0.08(-1.20%)
Apr 14, 2021
6.985
7.022
6.921
6.930
646,724
+0.05(+0.67%)
Apr 13, 2021
6.866
6.912
6.787
6.884
596,978
+0.09(+1.36%)
Apr 12, 2021
6.958
6.962
6.750
6.792
546,395
-0.19(-2.77%)
Apr 09, 2021
7.031
7.050
6.916
6.985
429,274
-0.11(-1.56%)
Apr 08, 2021
7.096
7.105
6.995
7.096
369,094
+0.06(+0.79%)
Apr 07, 2021
7.105
7.188
7.013
7.041
535,040
+0.06(+0.92%)
Apr 06, 2021
7.004
7.064
6.912
6.976
857,174
-0.29(-4.06%)
Apr 05, 2021
7.280
7.290
7.073
7.271
632,022
+0.06(+0.90%)
Apr 01, 2021
7.124
7.207
7.091
7.207
509,138
+0.13(+1.82%)
Mar 31, 2021
7.096
7.133
6.995
7.078
1,169,344
-0.31(-4.24%)
Mar 30, 2021
7.299
7.548
7.271
7.391
2,215,748
+0.43(+6.23%)
Mar 29, 2021
6.773
7.059
6.764
6.958
1,714,720
+0.23(+3.42%)
Mar 26, 2021
6.350
6.773
6.340
6.727
1,710,910
+0.51(+8.15%)
Mar 25, 2021
6.027
6.234
5.944
6.221
1,421,340
+0.20(+3.37%)
Mar 24, 2021
6.165
6.197
6.009
6.018
1,068,860
-0.01(-0.15%)
Mar 23, 2021
6.193
6.257
6.018
6.027
1,070,713
-0.05(-0.76%)
Mar 22, 2021
6.045
6.147
5.999
6.073
675,439
-0.06(-1.05%)
Mar 19, 2021
6.018
6.156
5.916
6.138
1,492,150
+0.08(+1.37%)
Mar 18, 2021
6.239
6.368
6.045
6.055
1,241,312
-0.18(-2.95%)
Mar 17, 2021
6.091
6.308
6.009
6.239
911,701
+0.05(+0.74%)
Mar 16, 2021
6.257
6.285
6.156
6.193
1,088,179
-0.11(-1.75%)
Mar 15, 2021
6.202
6.359
6.165
6.303
1,428,776
+0.08(+1.33%)
Mar 12, 2021
6.156
6.257
6.110
6.221
1,099,553
-0.09(-1.46%)
Mar 11, 2021
6.230
6.386
6.156
6.313
1,710,663
+0.32(+5.30%)
Mar 10, 2021
5.968
6.040
5.896
5.995
1,351,487
-0.04(-0.60%)
Mar 09, 2021
5.905
6.067
5.842
6.031
947,969
-0.04(-0.74%)
Mar 08, 2021
5.833
6.157
5.770
6.076
1,778,851
-0.20(-3.16%)
Mar 05, 2021
6.382
6.382
5.959
6.274
2,125,188
+0.05(+0.72%)
Mar 04, 2021
6.436
6.616
6.058
6.229
3,223,743
+0.00(+0.00%)
Mar 03, 2021
6.202
6.265
6.085
6.229
4,758,980
+0.77(+14.19%)
Mar 02, 2021
5.419
5.509
5.410
5.455
488,157
+0.05(+0.83%)
Mar 01, 2021
5.347
5.423
5.320
5.410
576,765
+0.15(+2.91%)
Feb 26, 2021
5.356
5.383
5.185
5.257
1,749,345
-0.14(-2.67%)
Feb 25, 2021
5.581
5.617
5.356
5.401
1,048,496
-0.24(-4.31%)
Feb 24, 2021
5.527
5.680
5.473
5.644
1,048,249
+0.24(+4.50%)
Feb 23, 2021
5.383
5.432
5.176
5.401
1,010,915
+0.07(+1.35%)
Feb 22, 2021
5.311
5.392
5.293
5.329
734,433
-0.04(-0.67%)
Feb 19, 2021
5.356
5.459
5.302
5.365
843,676
+0.05(+0.85%)
Feb 18, 2021
5.320
5.356
5.257
5.320
724,692
-0.04(-0.67%)
Feb 17, 2021
5.410
5.410
5.284
5.356
1,140,581
-0.19(-3.41%)
Feb 16, 2021
5.626
5.653
5.500
5.545
2,038,394
-0.32(-5.52%)
Feb 12, 2021
5.725
5.896
5.693
5.869
1,042,096
+0.00(+0.00%)
Feb 11, 2021
5.851
5.869
5.680
5.869
1,933,627
-0.04(-0.76%)
Feb 10, 2021
6.301
6.337
5.860
5.914
2,665,559
-0.56(-8.62%)
Feb 09, 2021
6.427
6.580
6.310
6.472
2,330,464
+0.41(+6.84%)
Feb 08, 2021
5.986
6.112
5.959
6.058
1,159,202
-0.04(-0.59%)
Feb 05, 2021
5.932
6.112
5.887
6.094
1,831,890
+0.53(+9.55%)
Feb 04, 2021
5.563
5.599
5.509
5.563
861,688
+0.14(+2.49%)
Feb 03, 2021
5.365
5.518
5.347
5.428
776,842
+0.16(+3.08%)
Feb 02, 2021
5.266
5.302
5.167
5.266
962,371
+0.11(+2.09%)
Feb 01, 2021
5.149
5.176
5.032
5.158
1,202,657
-0.15(-2.88%)
Jan 29, 2021
5.491
5.563
5.243
5.311
1,338,727
-0.02(-0.34%)
Jan 28, 2021
5.320
5.365
5.212
5.329
976,896
+0.01(+0.17%)
Jan 27, 2021
5.050
5.437
5.041
5.320
1,809,759
+0.33(+6.68%)
Jan 26, 2021
4.951
5.059
4.915
4.987
1,226,145
+0.23(+4.92%)
Jan 25, 2021
4.636
4.789
4.618
4.753
2,114,052
-0.23(-4.52%)
Jan 22, 2021
4.897
5.005
4.852
4.978
794,459
-0.02(-0.36%)
Jan 21, 2021
5.050
5.068
4.942
4.996
464,832
-0.07(-1.42%)
Jan 20, 2021
5.041
5.122
5.041
5.068
489,365
+0.01(+0.18%)
Jan 19, 2021
5.059
5.104
4.991
5.059
759,733
-0.04(-0.71%)
Jan 15, 2021
5.176
5.203
5.061
5.095
666,808
-0.14(-2.58%)
Jan 14, 2021
5.005
5.230
4.978
5.230
1,463,497
+0.42(+8.80%)
Jan 13, 2021
4.870
4.897
4.789
4.807
471,762
-0.10(-2.02%)
Jan 12, 2021
4.753
4.915
4.753
4.906
804,369
+0.14(+3.02%)
Jan 11, 2021
4.861
4.897
4.744
4.762
1,465,783
-0.39(-7.52%)
Jan 08, 2021
5.194
5.198
5.054
5.149
630,924
+0.01(+0.18%)
Jan 07, 2021
5.167
5.185
5.122
5.140
481,460
+0.03(+0.53%)
Jan 06, 2021
5.077
5.203
5.050
5.113
639,693
-0.05(-1.05%)
Jan 05, 2021
5.041
5.167
5.023
5.167
928,720
+0.28(+5.71%)
Jan 04, 2021
5.176
5.185
4.852
4.888
1,118,907
-0.25(-4.90%)
Dec 31, 2020
5.140
5.140
5.140
615,955
-0.05(-1.04%)
Dec 30, 2020
5.230
5.257
5.185
5.194
615,955
+0.00(+0.00%)
Dec 29, 2020
5.356
5.396
5.181
5.194
1,968,207
+0.04(+0.70%)
Dec 28, 2020
5.284
5.351
5.086
5.158
946,808
-0.07(-1.38%)
Dec 24, 2020
5.338
5.363
5.212
5.230
869,228
-0.06(-1.19%)
Dec 23, 2020
5.194
5.342
5.176
5.293
2,160,933
+0.08(+1.55%)
Dec 22, 2020
5.149
5.275
5.140
5.212
886,076
+0.04(+0.70%)
Dec 21, 2020
4.996
5.189
4.969
5.176
1,237,166
-0.05(-0.86%)
Dec 18, 2020
5.419
5.437
5.203
5.221
1,359,947
-0.30(-5.38%)
Dec 17, 2020
5.410
5.563
5.365
5.518
1,718,329
+0.29(+5.51%)
Dec 16, 2020
5.302
5.365
5.194
5.230
995,095
-0.18(-3.33%)
Dec 15, 2020
5.257
5.419
5.203
5.410
1,750,507
+0.24(+4.70%)
Dec 14, 2020
5.302
5.374
5.167
5.167
2,104,401
-0.26(-4.81%)
Dec 11, 2020
5.473
5.563
5.356
5.428
1,171,192
-0.29(-5.04%)
Dec 10, 2020
5.680
5.761
5.608
5.716
1,039,312
-0.01(-0.16%)
Dec 09, 2020
5.878
5.905
5.617
5.725
1,730,219
+0.16(+2.91%)
Dec 08, 2020
5.707
5.743
5.500
5.563
1,964,850
-0.32(-5.50%)
Dec 07, 2020
5.959
5.995
5.716
5.887
3,088,930
+0.64(+12.18%)
Dec 04, 2020
5.374
5.401
5.140
5.248
2,306,055
+0.11(+2.10%)
Dec 03, 2020
4.663
5.851
4.645
5.140
7,925,967
+0.66(+14.66%)
Dec 02, 2020
4.240
4.483
4.222
4.483
1,378,749
+0.23(+5.51%)
Dec 01, 2020
4.276
4.321
4.213
4.249
1,577,357
+0.13(+3.06%)
Nov 30, 2020
4.330
4.330
4.122
4.122
1,935,503
-0.27(-6.15%)
Nov 27, 2020
4.339
4.537
4.339
4.393
1,500,930
+0.09(+2.09%)
Nov 25, 2020
4.366
4.388
4.280
4.303
1,642,469
-0.08(-1.85%)
Nov 24, 2020
4.312
4.564
4.249
4.384
3,828,117
+0.39(+9.68%)
Nov 23, 2020
3.996
4.068
3.915
3.996
2,299,704
+0.11(+2.78%)
Nov 20, 2020
3.915
3.996
3.870
3.888
2,093,859
-0.12(-2.92%)
Nov 19, 2020
4.222
4.249
3.942
4.005
4,444,816
-0.32(-7.48%)
Nov 18, 2020
4.204
4.600
4.176
4.330
12,197,986
+1.00(+30.00%)
Nov 17, 2020
3.240
3.348
3.222
3.330
703,713
+0.01(+0.27%)
Nov 16, 2020
3.231
3.321
3.186
3.321
1,382,835
+0.24(+7.89%)
Nov 13, 2020
2.952
3.105
2.943
3.078
1,237,184
+0.17(+5.88%)
Nov 12, 2020
2.961
3.015
2.871
2.907
1,449,038
-0.10(-3.29%)
Nov 11, 2020
2.952
3.024
2.916
3.006
1,413,138
-0.03(-0.89%)
Nov 10, 2020
3.042
3.096
2.997
3.033
1,093,306
+0.09(+3.06%)
Nov 09, 2020
2.880
3.006
2.880
2.943
1,776,466
+0.36(+13.94%)
Nov 06, 2020
2.655
2.664
2.565
2.583
762,908
-0.06(-2.38%)
Nov 05, 2020
2.628
2.727
2.619
2.646
703,836
+0.05(+2.08%)
Nov 04, 2020
2.583
2.664
2.556
2.592
582,932
+0.04(+1.77%)
Nov 03, 2020
2.556
2.592
2.520
2.547
627,536
+0.03(+1.07%)
Nov 02, 2020
2.538
2.547
2.502
2.520
861,425
-0.06(-2.44%)
Oct 30, 2020
2.628
2.637
2.520
2.583
858,896
-0.01(-0.35%)
Oct 29, 2020
2.646
2.646
2.565
2.592
1,596,405
-0.09(-3.36%)
Oct 28, 2020
2.745
2.772
2.673
2.682
2,238,477
-0.20(-6.88%)
Oct 27, 2020
3.006
3.024
2.871
2.880
1,710,445
-0.23(-7.51%)
Oct 26, 2020
3.096
3.123
3.024
3.114
1,868,985
-0.02(-0.57%)
Oct 23, 2020
3.123
3.150
3.087
3.132
915,556
+0.05(+1.46%)
Oct 22, 2020
2.979
3.096
2.979
3.087
892,093
+0.07(+2.39%)
Oct 21, 2020
2.997
3.051
2.970
3.015
716,644
+0.01(+0.30%)
Oct 20, 2020
2.988
3.024
2.970
3.006
767,067
+0.05(+1.83%)
Oct 19, 2020
2.988
3.024
2.934
2.952
551,913
+0.02(+0.61%)
Oct 16, 2020
2.970
2.988
2.925
2.934
592,262
-0.05(-1.51%)
Oct 15, 2020
2.952
2.988
2.925
2.979
531,697
-0.07(-2.36%)
Oct 14, 2020
3.096
3.123
3.051
3.051
658,726
-0.05(-1.74%)
Oct 13, 2020
3.213
3.213
3.092
3.105
598,406
-0.11(-3.36%)
Oct 12, 2020
3.213
3.245
3.195
3.213
684,687
+0.00(+0.00%)
Oct 09, 2020
3.204
3.254
3.204
3.213
416,616
+0.02(+0.56%)
Oct 08, 2020
3.177
3.267
3.168
3.195
974,276
+0.06(+2.01%)
Oct 07, 2020
3.168
3.195
3.069
3.132
1,061,232
+0.03(+0.87%)
Oct 06, 2020
3.114
3.213
3.096
3.105
1,717,578
+0.00(+0.00%)
Oct 05, 2020
3.015
3.150
3.015
3.105
2,020,139
+0.22(+7.48%)
Oct 02, 2020
2.799
2.930
2.799
2.889
1,192,078
+0.02(+0.63%)
Oct 01, 2020
2.817
2.907
2.799
2.871
1,444,927
-0.03(-0.93%)
Sep 30, 2020
2.934
2.997
2.889
2.898
920,895
-0.07(-2.42%)
Sep 29, 2020
3.015
3.033
2.898
2.970
1,034,022
-0.08(-2.65%)
Sep 28, 2020
3.024
3.101
2.990
3.051
868,898
+0.12(+3.99%)
Sep 25, 2020
2.916
2.934
2.862
2.934
1,087,758
-0.05(-1.51%)
Sep 24, 2020
3.024
3.042
2.952
2.979
1,401,843
-0.06(-2.07%)
Sep 23, 2020
3.150
3.195
3.042
3.042
1,407,809
-0.02(-0.59%)
Sep 22, 2020
3.141
3.204
3.033
3.060
2,868,001
-0.02(-0.58%)
Sep 21, 2020
3.105
3.114
3.033
3.078
1,987,869
-0.18(-5.52%)
Sep 18, 2020
3.303
3.330
3.258
3.258
2,258,839
-0.10(-2.95%)
Sep 17, 2020
3.294
3.375
3.267
3.357
1,902,195
-0.05(-1.32%)
Sep 16, 2020
3.330
3.447
3.294
3.402
2,697,673
+0.03(+0.80%)
Sep 15, 2020
3.366
3.420
3.330
3.375
748,779
+0.04(+1.08%)
Sep 14, 2020
3.330
3.456
3.303
3.339
2,682,878
-0.05(-1.59%)
Sep 11, 2020
3.456
3.456
3.348
3.393
1,664,244
-0.04(-1.05%)
Sep 10, 2020
3.465
3.510
3.384
3.429
1,505,985
-0.05(-1.55%)
Sep 09, 2020
3.483
3.506
3.411
3.483
1,676,309
+0.15(+4.59%)
Sep 08, 2020
3.339
3.366
3.258
3.330
2,985,030
-0.15(-4.39%)
Sep 04, 2020
3.600
3.636
3.411
3.483
1,348,282
-0.09(-2.52%)
Sep 03, 2020
3.699
3.717
3.537
3.573
1,672,484
-0.05(-1.49%)
Sep 02, 2020
3.510
3.650
3.488
3.627
2,102,298
+0.08(+2.28%)
Sep 01, 2020
3.528
3.573
3.474
3.546
1,777,212
-0.13(-3.43%)
Aug 31, 2020
3.708
3.717
3.600
3.672
623,409
-0.01(-0.24%)
Aug 28, 2020
3.600
3.713
3.591
3.681
1,151,861
+0.06(+1.74%)
Aug 27, 2020
3.582
3.681
3.564
3.618
1,058,739
-0.06(-1.71%)
Aug 26, 2020
3.663
3.735
3.636
3.681
568,736
+0.01(+0.25%)
Aug 25, 2020
3.654
3.690
3.636
3.672
816,705
-0.06(-1.69%)
Aug 24, 2020
3.600
3.762
3.555
3.735
1,096,278
+0.21(+5.87%)
Aug 21, 2020
3.555
3.600
3.519
3.528
1,060,427
-0.05(-1.51%)
Aug 20, 2020
3.537
3.614
3.533
3.582
821,030
-0.02(-0.50%)
Aug 19, 2020
3.591
3.654
3.582
3.600
657,474
+0.02(+0.50%)
Aug 18, 2020
3.663
3.699
3.573
3.582
1,044,079
-0.08(-2.21%)
Aug 17, 2020
3.654
3.708
3.636
3.663
783,850
-0.02(-0.49%)
Aug 14, 2020
3.735
3.771
3.681
3.681
1,086,869
-0.15(-3.99%)
Aug 13, 2020
3.807
3.884
3.789
3.834
969,292
+0.01(+0.24%)
Aug 12, 2020
3.879
3.879
3.781
3.825
842,547
+0.01(+0.24%)
Aug 11, 2020
3.870
3.915
3.798
3.816
1,127,798
-0.01(-0.24%)
Aug 10, 2020
3.888
3.888
3.803
3.825
1,040,319
+0.05(+1.19%)
Aug 07, 2020
3.699
3.789
3.677
3.780
622,925
+0.04(+1.20%)
Aug 06, 2020
3.717
3.780
3.672
3.735
929,994
+0.05(+1.22%)
Aug 05, 2020
3.726
3.753
3.663
3.690
1,590,774
+0.08(+2.24%)
Aug 04, 2020
3.546
3.641
3.506
3.609
1,452,599
+0.05(+1.52%)
Aug 03, 2020
3.375
3.573
3.366
3.555
1,638,429
+0.20(+5.90%)
Jul 31, 2020
3.456
3.477
3.339
3.357
1,313,397
-0.05(-1.58%)
Jul 30, 2020
3.375
3.420
3.339
3.411
1,935,024
-0.17(-4.77%)
Jul 29, 2020
3.429
3.600
3.384
3.582
1,990,462
+0.20(+5.85%)
Jul 28, 2020
3.393
3.483
3.366
3.384
1,714,768
+0.04(+1.08%)
Jul 27, 2020
3.375
3.402
3.330
3.348
2,479,323
-0.11(-3.13%)
Jul 24, 2020
3.573
3.600
3.456
3.456
1,585,920
-0.21(-5.65%)
Jul 23, 2020
3.627
3.713
3.609
3.663
2,429,097
+0.14(+4.09%)
Jul 22, 2020
3.492
3.555
3.483
3.519
936,466
-0.05(-1.26%)
Jul 21, 2020
3.600
3.651
3.528
3.564
1,912,198
+0.11(+3.12%)
Jul 20, 2020
3.348
3.483
3.321
3.456
2,121,172
+0.05(+1.59%)
Jul 17, 2020
3.447
3.454
3.375
3.402
3,498,912
-0.15(-4.30%)
Jul 16, 2020
3.600
3.618
3.528
3.555
4,250,892
-0.29(-7.49%)
Jul 15, 2020
3.726
3.870
3.708
3.843
2,525,658
+0.19(+5.17%)
Jul 14, 2020
3.636
3.681
3.582
3.654
3,136,651
-0.05(-1.22%)
Jul 13, 2020
3.807
3.861
3.690
3.699
2,952,060
-0.15(-3.97%)
Jul 10, 2020
3.825
3.870
3.771
3.852
3,931,526
-0.11(-2.73%)
Jul 09, 2020
4.249
4.249
3.861
3.960
3,325,136
-0.30(-6.98%)
Jul 08, 2020
4.240
4.276
4.159
4.258
2,083,941
+0.24(+6.05%)
Jul 07, 2020
4.312
4.330
4.014
4.014
5,188,494
-1.05(-20.78%)
Jul 06, 2020
5.014
5.131
4.951
5.068
938,198
+0.01(+0.18%)
Jul 02, 2020
5.131
5.185
5.032
5.059
660,698
+0.05(+1.08%)
Jul 01, 2020
4.942
5.077
4.942
5.005
1,426,300
+0.07(+1.46%)
Jun 30, 2020
4.843
4.950
4.789
4.933
814,607
+0.00(+0.00%)
Jun 29, 2020
4.807
4.951
4.753
4.933
981,875
+0.10(+2.05%)
Jun 26, 2020
4.960
4.978
4.789
4.834
1,377,834
-0.15(-3.07%)
Jun 25, 2020
4.861
5.014
4.820
4.987
1,245,802
+0.08(+1.65%)
Jun 24, 2020
5.068
5.068
4.861
4.906
2,128,009
-0.50(-9.17%)
Jun 23, 2020
5.536
5.558
5.338
5.401
831,334
-0.09(-1.64%)
Jun 22, 2020
5.410
5.491
5.347
5.491
637,692
+0.12(+2.18%)
Jun 19, 2020
5.401
5.482
5.248
5.374
2,763,556
+0.14(+2.75%)
Jun 18, 2020
5.122
5.288
5.077
5.230
996,425
+0.03(+0.52%)
Jun 17, 2020
5.374
5.387
5.194
5.203
876,220
-0.12(-2.20%)
Jun 16, 2020
5.500
5.520
5.239
5.320
1,158,821
+0.11(+2.07%)
Jun 15, 2020
5.023
5.293
4.951
5.212
1,217,262
+0.09(+1.76%)
Jun 12, 2020
5.257
5.311
4.996
5.122
674,141
+0.16(+3.27%)
Jun 11, 2020
5.077
5.266
4.960
4.960
1,205,756
-0.60(-10.84%)
Jun 10, 2020
5.698
5.725
5.518
5.563
1,194,761
-0.33(-5.65%)
Jun 09, 2020
6.013
6.013
5.833
5.896
1,340,360
-0.29(-4.66%)
Jun 08, 2020
6.256
6.265
5.995
6.184
1,513,672
+0.35(+6.02%)
Jun 05, 2020
5.914
6.049
5.815
5.833
1,646,246
+0.36(+6.58%)
Jun 04, 2020
5.464
5.594
5.383
5.473
1,411,304
-0.07(-1.30%)
Jun 03, 2020
5.473
5.554
5.410
5.545
1,499,628
+0.48(+9.41%)
Jun 02, 2020
5.257
5.311
4.987
5.068
1,565,551
-0.02(-0.35%)
Jun 01, 2020
4.807
5.086
4.753
5.086
1,920,848
+0.68(+15.31%)
May 29, 2020
4.645
4.672
4.411
4.411
5,117,606
-0.59(-11.71%)
May 28, 2020
5.014
5.171
4.888
4.996
911,135
+0.01(+0.18%)
May 27, 2020
5.131
5.185
4.843
4.987
892,856
-0.02(-0.36%)
May 26, 2020
4.969
5.050
4.919
5.005
990,257
+0.24(+5.10%)
May 22, 2020
4.690
4.780
4.627
4.762
644,811
+0.14(+2.92%)
May 21, 2020
4.636
4.798
4.537
4.627
904,118
-0.11(-2.28%)
May 20, 2020
4.780
4.845
4.672
4.735
1,031,164
-0.21(-4.19%)
May 19, 2020
5.113
5.131
4.825
4.942
1,376,659
+0.17(+3.58%)
May 18, 2020
4.699
4.798
4.663
4.771
1,081,084
+0.26(+5.79%)
May 15, 2020
4.483
4.582
4.411
4.510
1,484,932
-0.07(-1.57%)
May 14, 2020
4.339
4.582
4.235
4.582
1,039,161
-0.02(-0.39%)
May 13, 2020
4.789
4.807
4.483
4.600
1,251,963
-0.28(-5.72%)
May 12, 2020
5.050
5.095
4.879
4.879
705,177
-0.15(-3.04%)
May 11, 2020
4.978
5.059
4.897
5.032
1,350,059
-0.43(-7.91%)
May 08, 2020
5.356
5.491
5.311
5.464
769,907
+0.19(+3.58%)
May 07, 2020
5.311
5.419
5.212
5.275
902,570
+0.14(+2.81%)
May 06, 2020
5.338
5.374
5.095
5.131
766,388
-0.04(-0.87%)
May 05, 2020
5.293
5.428
5.140
5.176
1,692,198
+0.05(+1.05%)
May 04, 2020
5.113
5.239
4.969
5.122
2,180,278
+0.08(+1.61%)
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
.