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
Riot Platforms Inc
(NQ:
RIOT
)
10.91
+0.38 (+3.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2020
1.230
1.240
1.150
1.210
1,666,221
+0.00(+0.00%)
Apr 29, 2020
1.260
1.380
1.170
1.210
7,764,267
+0.05(+4.31%)
Apr 28, 2020
1.240
1.250
1.150
1.160
1,070,705
-0.08(-6.45%)
Apr 27, 2020
1.270
1.300
1.150
1.240
2,484,616
-0.01(-0.80%)
Apr 24, 2020
1.170
1.290
1.100
1.250
4,469,900
+0.10(+8.70%)
Apr 23, 2020
1.070
1.200
1.070
1.150
4,273,393
+0.08(+7.48%)
Apr 22, 2020
1.050
1.080
1.020
1.070
503,255
+0.05(+4.90%)
Apr 21, 2020
1.080
1.080
0.9800
1.020
1,030,086
-0.08(-7.27%)
Apr 20, 2020
1.100
1.180
1.100
1.100
1,170,190
-0.04(-3.51%)
Apr 17, 2020
1.200
1.200
1.110
1.140
719,900
-0.03(-2.56%)
Apr 16, 2020
1.200
1.210
1.130
1.170
1,021,391
+0.04(+3.54%)
Apr 15, 2020
1.050
1.250
1.020
1.130
2,518,721
+0.12(+11.88%)
Apr 14, 2020
0.9800
1.040
0.9800
1.010
1,064,555
+0.00(+0.00%)
Apr 13, 2020
1.010
1.020
0.9300
1.010
655,903
-0.02(-1.94%)
Apr 09, 2020
1.080
1.090
0.9800
1.030
759,700
-0.04(-3.74%)
Apr 08, 2020
1.060
1.090
1.000
1.070
673,594
+0.05(+4.90%)
Apr 07, 2020
1.190
1.190
0.9900
1.020
1,410,397
-0.07(-6.85%)
Apr 06, 2020
0.9500
1.120
0.9200
1.095
2,569,778
+0.19(+21.67%)
Apr 03, 2020
0.9100
0.9496
0.8500
0.9000
1,287,800
+0.12(+15.38%)
Apr 02, 2020
0.7980
0.8817
0.7600
0.7800
983,721
+0.01(+1.30%)
Apr 01, 2020
0.8300
0.8500
0.7600
0.7700
524,131
-0.06(-7.23%)
Mar 31, 2020
0.8300
0.8600
0.7900
0.8300
354,546
+0.04(+5.06%)
Mar 30, 2020
0.8100
0.8500
0.7800
0.7900
506,768
+0.00(+0.16%)
Mar 27, 2020
0.8000
0.8300
0.7800
0.7887
364,500
-0.03(-3.82%)
Mar 26, 2020
0.8200
0.9300
0.7600
0.8200
1,238,020
+0.05(+6.49%)
Mar 25, 2020
0.7500
0.8400
0.7400
0.7700
719,154
-0.03(-3.47%)
Mar 24, 2020
0.7350
0.8300
0.7350
0.7977
1,173,297
+0.13(+19.18%)
Mar 23, 2020
0.7140
0.7300
0.6300
0.6693
556,298
-0.04(-5.04%)
Mar 20, 2020
0.7564
0.7600
0.6900
0.7048
592,900
+0.00(+0.69%)
Mar 19, 2020
0.7000
0.7300
0.6500
0.7000
839,642
+0.05(+7.69%)
Mar 18, 2020
0.7400
0.7400
0.5100
0.6500
1,455,020
-0.10(-13.33%)
Mar 17, 2020
0.7000
0.8000
0.6300
0.7500
674,725
+0.09(+13.64%)
Mar 16, 2020
0.6100
0.7000
0.6000
0.6600
936,532
-0.06(-8.33%)
Mar 13, 2020
0.7800
0.8000
0.6500
0.7200
1,138,300
-0.01(-1.37%)
Mar 12, 2020
0.7500
0.7800
0.5300
0.7300
1,822,660
-0.28(-27.72%)
Mar 11, 2020
1.040
1.080
0.9900
1.010
1,065,631
-0.06(-5.61%)
Mar 10, 2020
1.130
1.140
1.040
1.070
775,193
-0.01(-0.93%)
Mar 09, 2020
1.080
1.120
1.020
1.080
1,377,056
-0.19(-14.96%)
Mar 06, 2020
1.290
1.340
1.160
1.270
1,437,600
-0.01(-0.78%)
Mar 05, 2020
1.250
1.330
1.220
1.280
2,773,829
+0.12(+10.34%)
Mar 04, 2020
1.160
1.170
1.130
1.160
529,507
+0.02(+1.75%)
Mar 03, 2020
1.180
1.190
1.120
1.140
751,265
-0.04(-3.39%)
Mar 02, 2020
1.160
1.210
1.130
1.180
809,494
+0.04(+3.51%)
Feb 28, 2020
1.150
1.190
1.120
1.140
1,237,300
-0.09(-7.32%)
Feb 27, 2020
1.200
1.280
1.130
1.230
1,555,859
-0.02(-1.60%)
Feb 26, 2020
1.240
1.250
1.180
1.250
1,419,749
-0.01(-0.79%)
Feb 25, 2020
1.350
1.350
1.230
1.260
1,375,510
-0.07(-5.26%)
Feb 24, 2020
1.300
1.370
1.290
1.330
1,273,825
-0.08(-5.67%)
Feb 21, 2020
1.430
1.440
1.370
1.410
913,900
-0.01(-0.70%)
Feb 20, 2020
1.420
1.460
1.370
1.420
1,884,834
-0.08(-5.33%)
Feb 19, 2020
1.550
1.550
1.420
1.500
1,118,428
+0.00(+0.00%)
Feb 18, 2020
1.550
1.560
1.400
1.500
2,365,491
-0.14(-8.54%)
Feb 14, 2020
1.610
1.670
1.560
1.640
1,579,000
+0.03(+1.86%)
Feb 13, 2020
1.600
1.630
1.510
1.610
1,838,523
+0.01(+0.63%)
Feb 12, 2020
1.790
1.860
1.580
1.600
6,449,240
-0.08(-4.76%)
Feb 11, 2020
1.500
1.760
1.490
1.680
7,321,569
+0.20(+13.51%)
Feb 10, 2020
1.480
1.510
1.390
1.480
1,425,941
+0.05(+3.50%)
Feb 07, 2020
1.460
1.460
1.390
1.430
1,198,700
+0.00(+0.00%)
Feb 06, 2020
1.530
1.550
1.420
1.430
1,955,073
-0.05(-3.38%)
Feb 05, 2020
1.400
1.510
1.400
1.480
2,967,289
+0.10(+7.25%)
Feb 04, 2020
1.360
1.390
1.320
1.380
862,623
+0.02(+1.47%)
Feb 03, 2020
1.360
1.420
1.330
1.360
916,038
+0.01(+0.74%)
Jan 31, 2020
1.450
1.450
1.350
1.350
1,399,900
-0.08(-5.59%)
Jan 30, 2020
1.580
1.630
1.340
1.430
7,714,053
+0.12(+9.16%)
Jan 29, 2020
1.330
1.350
1.280
1.310
634,035
+0.00(+0.00%)
Jan 28, 2020
1.280
1.320
1.260
1.310
651,428
+0.07(+5.65%)
Jan 27, 2020
1.260
1.280
1.200
1.240
885,172
-0.02(-1.59%)
Jan 24, 2020
1.300
1.320
1.250
1.260
467,900
+0.00(+0.00%)
Jan 23, 2020
1.330
1.333
1.250
1.260
737,469
-0.08(-5.97%)
Jan 22, 2020
1.430
1.430
1.310
1.340
865,188
-0.06(-4.29%)
Jan 21, 2020
1.490
1.490
1.330
1.400
1,020,283
-0.06(-4.11%)
Jan 17, 2020
1.450
1.490
1.430
1.460
1,102,400
+0.03(+2.10%)
Jan 16, 2020
1.400
1.450
1.360
1.430
670,611
+0.03(+2.14%)
Jan 15, 2020
1.500
1.500
1.390
1.400
1,244,533
-0.02(-1.41%)
Jan 14, 2020
1.440
1.510
1.410
1.420
1,682,994
+0.06(+4.41%)
Jan 13, 2020
1.450
1.450
1.310
1.360
634,948
-0.05(-3.55%)
Jan 10, 2020
1.330
1.450
1.290
1.410
1,362,700
+0.08(+6.02%)
Jan 09, 2020
1.370
1.410
1.290
1.330
791,060
-0.04(-2.92%)
Jan 08, 2020
1.540
1.540
1.290
1.370
1,792,347
-0.12(-8.05%)
Jan 07, 2020
1.390
1.500
1.330
1.490
3,314,529
+0.19(+14.62%)
Jan 06, 2020
1.230
1.300
1.200
1.300
981,172
+0.12(+10.17%)
Jan 03, 2020
1.220
1.220
1.140
1.180
467,200
-0.04(-3.28%)
Jan 02, 2020
1.140
1.230
1.130
1.220
915,721
+0.10(+8.93%)
Dec 31, 2019
1.140
1.150
1.110
1.120
623,700
-0.02(-1.75%)
Dec 30, 2019
1.220
1.230
1.110
1.140
1,046,726
-0.08(-6.56%)
Dec 27, 2019
1.290
1.300
1.210
1.220
907,000
-0.08(-6.15%)
Dec 26, 2019
1.340
1.340
1.280
1.300
581,030
-0.01(-0.76%)
Dec 24, 2019
1.310
1.330
1.310
1.310
332,600
-0.02(-1.50%)
Dec 23, 2019
1.350
1.350
1.310
1.330
546,120
+0.00(+0.00%)
Dec 20, 2019
1.330
1.340
1.310
1.330
297,000
+0.01(+0.76%)
Dec 19, 2019
1.350
1.370
1.320
1.320
320,766
-0.01(-0.75%)
Dec 18, 2019
1.310
1.350
1.290
1.330
494,887
+0.03(+2.31%)
Dec 17, 2019
1.300
1.320
1.290
1.300
398,314
-0.03(-2.26%)
Dec 16, 2019
1.330
1.380
1.300
1.330
886,981
-0.01(-0.75%)
Dec 13, 2019
1.330
1.350
1.305
1.340
303,800
+0.02(+1.52%)
Dec 12, 2019
1.370
1.370
1.290
1.320
292,945
+0.00(+0.00%)
Dec 11, 2019
1.300
1.370
1.290
1.320
694,772
+0.02(+1.54%)
Dec 10, 2019
1.290
1.320
1.290
1.300
334,782
+0.01(+0.78%)
Dec 09, 2019
1.320
1.320
1.290
1.290
229,341
-0.03(-2.27%)
Dec 06, 2019
1.300
1.320
1.290
1.320
305,100
+0.00(+0.00%)
Dec 05, 2019
1.310
1.330
1.300
1.320
231,297
+0.03(+2.33%)
Dec 04, 2019
1.340
1.340
1.280
1.290
578,459
-0.03(-2.27%)
Dec 03, 2019
1.320
1.320
1.280
1.320
413,524
+0.02(+1.54%)
Dec 02, 2019
1.340
1.360
1.300
1.300
461,281
-0.09(-6.47%)
Nov 29, 2019
1.350
1.405
1.300
1.390
289,400
+0.04(+2.96%)
Nov 27, 2019
1.360
1.380
1.280
1.350
1,055,000
+0.02(+1.50%)
Nov 26, 2019
1.440
1.440
1.310
1.330
651,201
-0.02(-1.48%)
Nov 25, 2019
1.510
1.550
1.350
1.350
1,071,802
-0.14(-9.40%)
Nov 22, 2019
1.390
1.520
1.350
1.490
896,300
+0.07(+4.93%)
Nov 21, 2019
1.420
1.450
1.390
1.420
409,695
-0.01(-0.70%)
Nov 20, 2019
1.450
1.460
1.410
1.430
316,646
-0.01(-0.69%)
Nov 19, 2019
1.460
1.500
1.440
1.440
365,978
-0.02(-1.37%)
Nov 18, 2019
1.550
1.550
1.450
1.460
441,688
-0.05(-3.31%)
Nov 15, 2019
1.570
1.570
1.490
1.510
496,700
-0.08(-5.03%)
Nov 14, 2019
1.510
1.620
1.500
1.590
903,624
+0.08(+5.30%)
Nov 13, 2019
1.510
1.530
1.500
1.510
256,130
-0.01(-0.66%)
Nov 12, 2019
1.500
1.550
1.500
1.520
198,472
-0.01(-0.65%)
Nov 11, 2019
1.550
1.550
1.480
1.530
306,431
+0.01(+0.66%)
Nov 08, 2019
1.520
1.540
1.500
1.520
264,400
+0.02(+1.33%)
Nov 07, 2019
1.570
1.570
1.500
1.500
495,441
-0.07(-4.46%)
Nov 06, 2019
1.590
1.600
1.540
1.570
346,584
-0.03(-1.88%)
Nov 05, 2019
1.660
1.660
1.570
1.600
644,067
-0.06(-3.61%)
Nov 04, 2019
1.570
1.670
1.550
1.660
808,956
+0.09(+5.73%)
Nov 01, 2019
1.550
1.590
1.530
1.570
509,900
+0.01(+0.64%)
Oct 31, 2019
1.630
1.630
1.520
1.560
322,939
-0.03(-1.89%)
Oct 30, 2019
1.610
1.660
1.520
1.590
1,195,775
-0.02(-1.24%)
Oct 29, 2019
1.680
1.690
1.600
1.610
687,602
-0.09(-5.29%)
Oct 28, 2019
1.800
1.810
1.660
1.700
1,553,768
+0.02(+1.19%)
Oct 25, 2019
1.610
1.735
1.580
1.680
1,701,100
+0.11(+7.01%)
Oct 24, 2019
1.580
1.620
1.560
1.570
219,845
+0.00(+0.00%)
Oct 23, 2019
1.570
1.650
1.500
1.570
1,190,870
-0.09(-5.42%)
Oct 22, 2019
1.700
1.710
1.580
1.660
426,734
-0.04(-2.35%)
Oct 21, 2019
1.730
1.740
1.670
1.700
384,426
-0.01(-0.58%)
Oct 18, 2019
1.740
1.750
1.700
1.710
178,500
-0.01(-0.58%)
Oct 17, 2019
1.700
1.780
1.700
1.720
269,777
+0.02(+1.18%)
Oct 16, 2019
1.760
1.760
1.700
1.700
356,717
-0.08(-4.49%)
Oct 15, 2019
1.780
1.830
1.740
1.780
409,259
-0.01(-0.56%)
Oct 14, 2019
1.770
1.820
1.760
1.790
398,772
-0.01(-0.56%)
Oct 11, 2019
1.770
1.820
1.744
1.800
324,900
+0.02(+1.12%)
Oct 10, 2019
1.800
1.840
1.760
1.780
357,354
-0.03(-1.66%)
Oct 09, 2019
1.690
1.940
1.680
1.810
1,637,628
+0.12(+7.10%)
Oct 08, 2019
1.690
1.730
1.650
1.690
280,242
-0.03(-1.74%)
Oct 07, 2019
1.700
1.750
1.640
1.720
385,957
+0.04(+2.38%)
Oct 04, 2019
1.660
1.700
1.630
1.680
277,400
+0.04(+2.44%)
Oct 03, 2019
1.690
1.720
1.640
1.640
295,373
-0.04(-2.38%)
Oct 02, 2019
1.730
1.730
1.620
1.680
348,974
-0.05(-2.89%)
Oct 01, 2019
1.840
1.840
1.600
1.730
610,999
-0.05(-2.81%)
Sep 30, 2019
1.720
1.850
1.720
1.780
524,530
+0.06(+3.49%)
Sep 27, 2019
1.850
1.880
1.700
1.720
666,500
-0.13(-7.03%)
Sep 26, 2019
1.880
1.880
1.800
1.850
739,214
-0.03(-1.60%)
Sep 25, 2019
1.890
1.900
1.830
1.880
483,146
-0.03(-1.57%)
Sep 24, 2019
2.010
2.020
1.860
1.910
929,448
-0.10(-4.98%)
Sep 23, 2019
2.040
2.040
1.920
2.010
839,143
-0.05(-2.43%)
Sep 20, 2019
1.960
2.060
1.960
2.060
708,200
+0.07(+3.52%)
Sep 19, 2019
2.030
2.060
1.870
1.990
865,496
-0.10(-4.78%)
Sep 18, 2019
2.210
2.240
2.040
2.090
1,140,242
-0.10(-4.57%)
Sep 17, 2019
2.110
2.200
2.070
2.190
1,024,479
+0.07(+3.30%)
Sep 16, 2019
2.090
2.150
2.070
2.120
787,951
+0.00(+0.00%)
Sep 13, 2019
2.050
2.150
2.050
2.120
1,317,500
+0.07(+3.41%)
Sep 12, 2019
2.070
2.070
2.000
2.050
571,033
+0.04(+1.99%)
Sep 11, 2019
1.990
2.070
1.960
2.010
741,732
+0.01(+0.50%)
Sep 10, 2019
2.060
2.070
1.980
2.000
471,961
-0.03(-1.48%)
Sep 09, 2019
2.150
2.160
1.980
2.030
880,681
-0.01(-0.49%)
Sep 06, 2019
2.110
2.180
2.040
2.040
818,700
-0.03(-1.45%)
Sep 05, 2019
2.100
2.140
2.030
2.070
721,815
-0.03(-1.43%)
Sep 04, 2019
1.970
2.140
1.920
2.100
1,395,995
+0.18(+9.38%)
Sep 03, 2019
1.920
1.990
1.850
1.920
1,051,790
+0.08(+4.35%)
Aug 30, 2019
1.950
1.950
1.840
1.840
437,500
-0.04(-2.13%)
Aug 29, 2019
1.880
1.910
1.860
1.880
354,010
-0.02(-1.05%)
Aug 28, 2019
1.940
1.950
1.840
1.900
439,426
+0.00(+0.00%)
Aug 27, 2019
1.920
1.990
1.900
1.900
368,742
-0.02(-1.04%)
Aug 26, 2019
2.000
2.020
1.870
1.920
375,411
-0.05(-2.54%)
Aug 23, 2019
2.000
2.040
1.890
1.970
755,600
+0.03(+1.55%)
Aug 22, 2019
1.890
2.000
1.860
1.940
664,586
+0.05(+2.65%)
Aug 21, 2019
1.860
1.940
1.840
1.890
453,096
-0.02(-1.05%)
Aug 20, 2019
1.880
1.930
1.830
1.910
498,344
+0.03(+1.60%)
Aug 19, 2019
1.940
1.950
1.860
1.880
678,290
+0.03(+1.62%)
Aug 16, 2019
1.810
1.880
1.760
1.850
581,600
+0.04(+2.21%)
Aug 15, 2019
1.870
1.870
1.800
1.810
679,143
-0.01(-0.55%)
Aug 14, 2019
1.950
1.950
1.820
1.820
1,058,209
-0.16(-8.08%)
Aug 13, 2019
2.120
2.120
1.910
1.980
1,310,991
-0.10(-4.81%)
Aug 12, 2019
2.200
2.200
2.050
2.080
577,501
-0.10(-4.59%)
Aug 09, 2019
2.130
2.200
2.070
2.180
802,700
+0.11(+5.31%)
Aug 08, 2019
2.190
2.220
2.060
2.070
551,211
-0.05(-2.36%)
Aug 07, 2019
2.110
2.200
2.000
2.120
986,320
+0.04(+1.92%)
Aug 06, 2019
2.270
2.300
1.970
2.080
1,250,181
-0.16(-7.14%)
Aug 05, 2019
2.400
2.470
2.210
2.240
2,764,587
+0.03(+1.36%)
Aug 02, 2019
2.160
2.330
2.130
2.210
1,423,600
+0.08(+3.76%)
Aug 01, 2019
2.180
2.190
1.950
2.130
894,768
-0.07(-3.18%)
Jul 31, 2019
1.940
2.230
1.930
2.200
2,499,745
+0.29(+15.18%)
Jul 30, 2019
1.950
1.970
1.870
1.910
819,552
-0.03(-1.55%)
Jul 29, 2019
1.970
1.990
1.830
1.940
671,005
-0.03(-1.52%)
Jul 26, 2019
2.020
2.050
1.930
1.970
519,300
-0.04(-1.99%)
Jul 25, 2019
1.990
2.030
1.920
2.010
585,082
+0.04(+2.03%)
Jul 24, 2019
2.040
2.050
1.920
1.970
608,120
-0.05(-2.48%)
Jul 23, 2019
1.950
2.070
1.850
2.020
936,273
+0.07(+3.59%)
Jul 22, 2019
1.940
1.980
1.820
1.950
1,489,786
-0.03(-1.52%)
Jul 19, 2019
2.050
2.100
1.870
1.980
1,676,300
-0.07(-3.41%)
Jul 18, 2019
2.020
2.190
2.020
2.050
2,142,350
+0.05(+2.50%)
Jul 17, 2019
2.060
2.180
2.000
2.000
1,991,218
-0.08(-3.85%)
Jul 16, 2019
2.150
2.250
2.060
2.080
1,193,052
-0.12(-5.45%)
Jul 15, 2019
2.050
2.230
2.040
2.200
1,422,269
-0.06(-2.65%)
Jul 12, 2019
2.440
2.450
2.010
2.260
3,196,100
-0.09(-3.83%)
Jul 11, 2019
2.500
2.520
2.320
2.350
2,033,958
-0.20(-7.84%)
Jul 10, 2019
2.660
2.720
2.510
2.550
1,736,547
-0.08(-3.04%)
Jul 09, 2019
2.780
2.820
2.570
2.630
2,030,331
-0.15(-5.40%)
Jul 08, 2019
2.890
2.900
2.720
2.780
2,116,181
-0.02(-0.71%)
Jul 05, 2019
2.710
2.840
2.710
2.800
884,600
+0.02(+0.72%)
Jul 03, 2019
2.880
2.916
2.710
2.780
1,819,300
-0.01(-0.36%)
Jul 02, 2019
2.690
2.950
2.510
2.790
2,690,562
+0.03(+1.09%)
Jul 01, 2019
2.900
2.900
2.700
2.760
2,811,465
-0.38(-12.10%)
Jun 28, 2019
3.250
3.270
3.080
3.140
2,929,100
-0.11(-3.38%)
Jun 27, 2019
3.260
3.310
2.850
3.250
5,575,298
-0.54(-14.25%)
Jun 26, 2019
3.660
3.950
3.510
3.790
10,588,536
+0.35(+10.17%)
Jun 25, 2019
3.500
3.560
3.220
3.440
6,526,467
+0.40(+13.16%)
Jun 24, 2019
2.870
3.290
2.800
3.040
7,001,030
+0.29(+10.55%)
Jun 21, 2019
2.740
2.759
2.560
2.750
1,774,100
+0.15(+5.77%)
Jun 20, 2019
2.620
2.650
2.460
2.600
1,681,293
-0.02(-0.76%)
Jun 19, 2019
2.670
2.740
2.530
2.620
627,863
-0.07(-2.60%)
Jun 18, 2019
2.810
2.820
2.640
2.690
1,010,969
-0.12(-4.27%)
Jun 17, 2019
3.020
3.050
2.730
2.810
2,666,688
+0.08(+2.93%)
Jun 14, 2019
2.590
2.790
2.590
2.730
2,087,500
+0.14(+5.41%)
Jun 13, 2019
2.490
2.650
2.440
2.590
1,059,320
+0.09(+3.60%)
Jun 12, 2019
2.510
2.640
2.410
2.500
573,537
+0.06(+2.46%)
Jun 11, 2019
2.530
2.580
2.440
2.440
464,644
-0.07(-2.79%)
Jun 10, 2019
2.690
2.750
2.420
2.510
971,084
-0.19(-7.04%)
Jun 07, 2019
2.550
2.756
2.500
2.700
934,400
+0.17(+6.72%)
Jun 06, 2019
2.900
2.990
2.500
2.530
1,139,150
-0.38(-13.06%)
Jun 05, 2019
3.190
3.200
2.750
2.910
929,344
-0.25(-7.91%)
Jun 04, 2019
3.090
3.230
3.080
3.160
492,059
+0.00(+0.00%)
Jun 03, 2019
3.170
3.260
3.070
3.160
516,378
-0.08(-2.47%)
May 31, 2019
3.150
3.360
3.060
3.240
678,900
+0.07(+2.21%)
May 30, 2019
3.350
3.400
3.100
3.170
1,132,983
-0.28(-8.12%)
May 29, 2019
3.420
3.490
3.190
3.450
1,223,791
-0.04(-1.15%)
May 28, 2019
3.920
4.030
3.410
3.490
1,700,048
-0.37(-9.59%)
May 24, 2019
3.920
3.940
3.650
3.860
970,500
+0.07(+1.85%)
May 23, 2019
3.850
3.930
3.670
3.790
862,130
-0.26(-6.42%)
May 22, 2019
4.100
4.170
3.930
4.050
786,891
-0.05(-1.22%)
May 21, 2019
4.160
4.240
4.060
4.100
784,661
-0.06(-1.44%)
May 20, 2019
4.250
4.300
4.040
4.160
935,815
+0.09(+2.21%)
May 17, 2019
3.970
4.200
3.900
4.070
1,478,400
-0.24(-5.57%)
May 16, 2019
4.250
4.570
4.170
4.310
1,163,556
-0.20(-4.43%)
May 15, 2019
4.300
4.550
4.170
4.510
1,420,539
+0.28(+6.62%)
May 14, 2019
4.650
4.850
4.030
4.230
3,230,297
-0.22(-4.94%)
May 13, 2019
4.450
4.880
4.260
4.450
6,223,369
+0.41(+10.15%)
May 10, 2019
3.660
4.400
3.540
4.040
2,195,300
+0.41(+11.29%)
May 09, 2019
4.100
4.120
3.550
3.630
2,110,574
-0.46(-11.25%)
May 08, 2019
4.220
4.300
4.030
4.090
891,303
-0.10(-2.39%)
May 07, 2019
4.730
4.800
4.180
4.190
1,586,283
-0.42(-9.11%)
May 06, 2019
4.500
4.660
4.300
4.610
916,857
-0.06(-1.28%)
May 03, 2019
4.730
5.040
4.610
4.670
1,915,800
+0.23(+5.18%)
May 02, 2019
4.820
4.850
4.200
4.440
1,514,885
-0.27(-5.73%)
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
.