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
Evolent Health Inc Cl A Com
(NY:
EVH
)
21.19
-0.34 (-1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020
9.000
9.070
8.610
8.880
1,746,300
-0.17(-1.88%)
May 28, 2020
9.440
9.730
8.940
9.050
1,127,750
-0.37(-3.93%)
May 27, 2020
9.000
9.590
8.920
9.420
1,455,624
+0.68(+7.78%)
May 26, 2020
8.480
8.780
8.285
8.740
911,786
+0.61(+7.50%)
May 22, 2020
8.370
8.500
8.075
8.130
384,700
-0.24(-2.87%)
May 21, 2020
8.150
8.610
8.070
8.370
641,124
+0.29(+3.59%)
May 20, 2020
8.330
8.460
8.010
8.080
968,937
-0.09(-1.10%)
May 19, 2020
8.050
8.425
7.840
8.170
875,695
+0.20(+2.51%)
May 18, 2020
8.000
8.215
7.890
7.970
1,108,452
+0.39(+5.15%)
May 15, 2020
7.050
7.770
6.980
7.580
1,026,300
+0.50(+7.06%)
May 14, 2020
6.500
7.090
6.210
7.080
1,511,721
+0.32(+4.73%)
May 13, 2020
6.920
6.980
6.450
6.760
1,115,272
-0.25(-3.57%)
May 12, 2020
7.060
7.355
6.780
7.010
1,253,639
+0.00(+0.00%)
May 11, 2020
7.090
7.620
6.690
7.010
1,864,282
-0.07(-0.99%)
May 08, 2020
7.140
8.250
7.030
7.080
3,700,700
+0.12(+1.72%)
May 07, 2020
6.390
6.990
6.310
6.960
1,919,998
+0.67(+10.65%)
May 06, 2020
6.440
6.500
6.060
6.290
1,004,210
-0.12(-1.87%)
May 05, 2020
6.690
6.790
6.280
6.410
1,468,032
-0.13(-1.99%)
May 04, 2020
6.580
6.790
6.320
6.540
1,125,963
-0.27(-3.96%)
May 01, 2020
7.020
7.220
6.710
6.810
845,300
-0.40(-5.55%)
Apr 30, 2020
7.810
7.860
7.087
7.210
1,399,534
-0.80(-9.99%)
Apr 29, 2020
7.340
8.315
7.130
8.010
1,065,954
+0.92(+12.98%)
Apr 28, 2020
7.100
7.165
6.760
7.090
907,982
+0.21(+3.05%)
Apr 27, 2020
6.800
6.950
6.710
6.880
1,055,463
+0.08(+1.18%)
Apr 24, 2020
6.800
7.070
6.720
6.800
1,026,600
-0.02(-0.29%)
Apr 23, 2020
6.260
6.850
6.260
6.820
800,470
+0.41(+6.40%)
Apr 22, 2020
6.400
6.510
6.230
6.410
769,559
+0.17(+2.72%)
Apr 21, 2020
6.230
6.500
6.090
6.240
798,807
-0.19(-2.95%)
Apr 20, 2020
6.070
6.456
5.940
6.430
1,371,441
+0.25(+4.05%)
Apr 17, 2020
6.170
6.370
6.010
6.180
790,300
+0.20(+3.34%)
Apr 16, 2020
5.850
6.150
5.700
5.980
592,100
+0.13(+2.22%)
Apr 15, 2020
6.050
6.050
5.700
5.850
651,461
-0.32(-5.19%)
Apr 14, 2020
6.290
6.380
5.970
6.170
853,135
+0.16(+2.66%)
Apr 13, 2020
6.200
6.200
5.790
6.010
792,496
-0.20(-3.22%)
Apr 09, 2020
5.690
6.300
5.690
6.210
961,900
+0.68(+12.30%)
Apr 08, 2020
5.560
5.690
5.310
5.530
798,749
+0.11(+2.03%)
Apr 07, 2020
5.970
6.140
5.310
5.420
1,343,492
-0.32(-5.57%)
Apr 06, 2020
5.100
5.775
5.010
5.740
1,033,954
+0.94(+19.58%)
Apr 03, 2020
4.850
5.240
4.640
4.800
994,100
+0.00(+0.00%)
Apr 02, 2020
4.800
5.160
4.560
4.800
1,048,191
+0.00(+0.00%)
Apr 01, 2020
5.130
5.145
4.330
4.800
1,407,923
-0.63(-11.60%)
Mar 31, 2020
5.530
6.015
5.240
5.430
1,156,312
-0.21(-3.72%)
Mar 30, 2020
5.270
5.720
4.770
5.640
996,423
+0.33(+6.21%)
Mar 27, 2020
5.770
5.800
5.270
5.310
1,123,000
-0.57(-9.69%)
Mar 26, 2020
4.500
6.000
4.380
5.880
2,381,794
+1.40(+31.25%)
Mar 25, 2020
4.540
4.770
4.250
4.480
864,703
-0.01(-0.22%)
Mar 24, 2020
4.490
4.630
4.310
4.490
1,458,017
+0.38(+9.25%)
Mar 23, 2020
4.860
5.300
3.980
4.110
1,361,167
-0.74(-15.26%)
Mar 20, 2020
4.690
5.220
4.450
4.850
1,509,800
+0.13(+2.75%)
Mar 19, 2020
4.010
4.740
3.680
4.720
1,482,627
+0.79(+20.10%)
Mar 18, 2020
3.710
4.000
3.500
3.930
2,030,499
-0.04(-1.01%)
Mar 17, 2020
3.780
4.480
3.500
3.970
2,353,870
+0.33(+9.07%)
Mar 16, 2020
4.800
4.820
3.630
3.640
2,203,395
-1.84(-33.58%)
Mar 13, 2020
6.270
6.401
5.150
5.480
1,482,800
-0.41(-6.96%)
Mar 12, 2020
6.440
6.690
5.830
5.890
863,982
-1.03(-14.88%)
Mar 11, 2020
7.510
7.610
6.800
6.920
868,053
-0.84(-10.82%)
Mar 10, 2020
7.820
7.860
7.491
7.760
1,526,948
+0.32(+4.30%)
Mar 09, 2020
7.630
7.880
7.120
7.440
1,002,361
-0.50(-6.30%)
Mar 06, 2020
8.170
8.330
7.670
7.940
1,052,600
-0.52(-6.15%)
Mar 05, 2020
8.740
8.810
8.330
8.460
858,884
-0.52(-5.79%)
Mar 04, 2020
9.300
9.400
8.830
8.980
1,283,212
-0.01(-0.11%)
Mar 03, 2020
9.170
9.630
8.840
8.990
905,850
-0.10(-1.10%)
Mar 02, 2020
9.380
9.380
8.760
9.090
1,337,053
-0.15(-1.62%)
Feb 28, 2020
8.880
9.400
8.725
9.240
1,115,900
-0.01(-0.11%)
Feb 27, 2020
9.460
9.750
9.090
9.250
1,102,077
-0.50(-5.13%)
Feb 26, 2020
9.910
10.31
9.250
9.750
1,583,655
-0.44(-4.32%)
Feb 25, 2020
11.40
11.40
10.09
10.19
1,196,239
-1.11(-9.82%)
Feb 24, 2020
11.21
11.55
11.00
11.30
1,045,096
-0.47(-3.99%)
Feb 21, 2020
11.67
12.01
11.40
11.77
1,277,600
+0.13(+1.12%)
Feb 20, 2020
11.55
11.74
11.32
11.64
753,377
+0.08(+0.69%)
Feb 19, 2020
11.33
11.59
11.05
11.56
802,509
+0.29(+2.57%)
Feb 18, 2020
11.50
11.50
10.85
11.27
1,290,404
-0.19(-1.66%)
Feb 14, 2020
11.45
11.51
11.21
11.46
591,500
+0.06(+0.53%)
Feb 13, 2020
11.03
11.45
11.00
11.40
504,841
+0.27(+2.43%)
Feb 12, 2020
10.96
11.34
10.94
11.13
650,009
+0.28(+2.58%)
Feb 11, 2020
10.70
11.09
10.59
10.85
553,201
+0.30(+2.84%)
Feb 10, 2020
10.55
10.57
10.26
10.55
900,365
-0.10(-0.94%)
Feb 07, 2020
10.71
10.93
10.55
10.65
390,800
-0.16(-1.48%)
Feb 06, 2020
11.00
11.12
10.57
10.81
826,158
-0.19(-1.73%)
Feb 05, 2020
10.38
11.00
10.23
11.00
826,685
+0.82(+8.06%)
Feb 04, 2020
10.25
10.29
9.890
10.18
794,335
+0.20(+2.00%)
Feb 03, 2020
10.16
10.33
9.920
9.980
875,929
-0.10(-0.99%)
Jan 31, 2020
10.42
10.53
10.07
10.08
686,500
-0.43(-4.09%)
Jan 30, 2020
10.50
10.67
10.29
10.51
734,261
-0.14(-1.31%)
Jan 29, 2020
10.60
10.70
10.36
10.65
1,424,284
+0.10(+0.95%)
Jan 28, 2020
10.64
10.83
10.28
10.55
1,245,764
+0.05(+0.48%)
Jan 27, 2020
10.67
10.83
10.40
10.50
1,136,644
-0.44(-4.02%)
Jan 24, 2020
11.28
11.34
10.62
10.94
1,265,600
-0.34(-3.01%)
Jan 23, 2020
11.12
11.42
10.79
11.28
1,297,334
+0.43(+3.96%)
Jan 22, 2020
11.13
11.37
10.73
10.85
2,156,534
-0.09(-0.82%)
Jan 21, 2020
11.28
11.32
10.87
10.94
1,025,110
-0.44(-3.87%)
Jan 17, 2020
11.23
11.44
10.65
11.38
1,448,400
+0.32(+2.89%)
Jan 16, 2020
10.38
11.13
10.29
11.06
1,567,720
+0.96(+9.50%)
Jan 15, 2020
10.54
10.91
9.920
10.10
1,974,740
-0.51(-4.81%)
Jan 14, 2020
10.35
10.73
10.17
10.61
1,023,744
+0.30(+2.91%)
Jan 13, 2020
9.970
10.45
9.810
10.31
1,854,160
+0.40(+4.04%)
Jan 10, 2020
9.800
9.980
9.650
9.910
1,526,200
+0.27(+2.80%)
Jan 09, 2020
9.940
10.16
9.550
9.640
1,339,825
-0.22(-2.23%)
Jan 08, 2020
9.460
10.05
9.410
9.860
1,633,240
+0.32(+3.35%)
Jan 07, 2020
9.300
9.540
9.100
9.540
930,235
+0.22(+2.36%)
Jan 06, 2020
8.900
9.350
8.760
9.320
1,283,226
+0.36(+4.02%)
Jan 03, 2020
9.350
9.510
8.940
8.960
1,319,400
-0.47(-4.98%)
Jan 02, 2020
9.130
9.610
9.100
9.430
2,227,610
+0.38(+4.20%)
Dec 31, 2019
9.030
9.220
8.900
9.050
1,468,300
-0.03(-0.33%)
Dec 30, 2019
8.980
9.320
8.820
9.080
1,408,493
+0.23(+2.60%)
Dec 27, 2019
8.840
8.990
8.630
8.850
1,188,000
+0.10(+1.14%)
Dec 26, 2019
8.720
8.930
8.610
8.750
1,310,922
+0.03(+0.34%)
Dec 24, 2019
8.100
8.770
8.100
8.720
1,697,300
+0.66(+8.19%)
Dec 23, 2019
7.590
8.480
7.370
8.060
2,998,694
+0.50(+6.61%)
Dec 20, 2019
7.670
7.730
7.355
7.560
1,239,100
-0.10(-1.31%)
Dec 19, 2019
7.330
7.700
7.230
7.660
1,414,192
+0.35(+4.79%)
Dec 18, 2019
7.190
7.470
7.150
7.310
1,249,146
+0.19(+2.67%)
Dec 17, 2019
7.540
7.590
6.510
7.120
3,970,373
-0.40(-5.32%)
Dec 16, 2019
7.690
7.890
7.500
7.520
2,856,703
-0.20(-2.59%)
Dec 13, 2019
8.390
8.390
7.710
7.720
1,543,300
-0.69(-8.20%)
Dec 12, 2019
8.320
8.590
8.240
8.410
1,022,254
+0.15(+1.82%)
Dec 11, 2019
9.000
9.070
7.690
8.260
5,577,656
-0.73(-8.12%)
Dec 10, 2019
7.810
9.600
7.770
8.990
4,833,762
+1.12(+14.23%)
Dec 09, 2019
7.750
7.915
7.380
7.870
1,797,530
+0.14(+1.81%)
Dec 06, 2019
7.080
7.770
7.000
7.730
3,622,600
+1.05(+15.72%)
Dec 05, 2019
6.750
6.810
6.600
6.680
2,283,868
-0.04(-0.60%)
Dec 04, 2019
6.460
6.790
6.330
6.720
2,710,772
+0.23(+3.54%)
Dec 03, 2019
6.500
6.810
6.450
6.490
1,874,350
-0.12(-1.82%)
Dec 02, 2019
7.160
7.320
6.550
6.610
2,989,330
-0.60(-8.32%)
Nov 29, 2019
7.730
7.780
7.100
7.210
2,941,700
-0.55(-7.09%)
Nov 27, 2019
10.66
10.78
5.670
7.760
15,273,200
-2.92(-27.34%)
Nov 26, 2019
10.72
10.85
10.55
10.68
1,281,570
+0.02(+0.19%)
Nov 25, 2019
10.52
10.91
10.52
10.66
926,719
+0.16(+1.52%)
Nov 22, 2019
10.50
10.60
10.13
10.50
1,149,300
+0.12(+1.16%)
Nov 21, 2019
10.15
10.52
10.04
10.38
1,414,510
+0.22(+2.17%)
Nov 20, 2019
9.590
10.21
9.560
10.16
1,241,662
+0.47(+4.85%)
Nov 19, 2019
9.650
9.700
9.490
9.690
1,139,521
+0.01(+0.10%)
Nov 18, 2019
9.490
9.730
9.370
9.680
1,160,802
+0.18(+1.89%)
Nov 15, 2019
9.160
9.566
9.030
9.500
1,312,200
+0.39(+4.28%)
Nov 14, 2019
9.120
9.230
8.870
9.110
741,766
-0.10(-1.09%)
Nov 13, 2019
9.040
9.270
8.860
9.210
772,883
+0.01(+0.11%)
Nov 12, 2019
9.240
9.460
9.040
9.200
1,145,774
-0.07(-0.76%)
Nov 11, 2019
10.10
10.14
9.080
9.270
1,106,182
-0.85(-8.40%)
Nov 08, 2019
9.320
10.26
9.160
10.12
1,856,700
+0.79(+8.47%)
Nov 07, 2019
9.120
9.575
9.000
9.330
1,538,133
+0.26(+2.87%)
Nov 06, 2019
8.620
9.570
8.500
9.070
4,212,354
+1.07(+13.38%)
Nov 05, 2019
7.780
8.500
7.720
8.000
1,134,097
+0.20(+2.56%)
Nov 04, 2019
7.950
8.000
7.750
7.800
1,383,533
+0.00(+0.00%)
Nov 01, 2019
7.680
7.950
7.670
7.800
842,000
+0.18(+2.36%)
Oct 31, 2019
7.640
7.705
7.450
7.620
739,450
-0.01(-0.13%)
Oct 30, 2019
7.680
7.730
7.530
7.630
769,971
-0.08(-1.04%)
Oct 29, 2019
7.480
7.740
7.330
7.710
848,024
+0.20(+2.66%)
Oct 28, 2019
7.130
7.680
7.020
7.510
1,084,419
+0.40(+5.63%)
Oct 25, 2019
7.130
7.310
6.880
7.110
700,400
-0.03(-0.42%)
Oct 24, 2019
7.790
7.790
7.110
7.140
520,635
-0.65(-8.34%)
Oct 23, 2019
7.640
7.800
7.630
7.790
837,988
+0.17(+2.23%)
Oct 22, 2019
7.550
7.815
7.500
7.620
677,444
+0.08(+1.06%)
Oct 21, 2019
7.500
7.650
7.460
7.540
675,458
+0.08(+1.07%)
Oct 18, 2019
7.500
7.549
7.280
7.460
607,600
-0.08(-1.06%)
Oct 17, 2019
7.330
7.560
7.250
7.540
549,097
+0.27(+3.71%)
Oct 16, 2019
6.990
7.430
6.990
7.270
630,252
+0.30(+4.30%)
Oct 15, 2019
6.600
7.090
6.440
6.970
928,880
+0.35(+5.29%)
Oct 14, 2019
6.810
6.950
6.585
6.620
736,678
-0.25(-3.64%)
Oct 11, 2019
7.460
7.630
6.860
6.870
1,022,900
-0.46(-6.28%)
Oct 10, 2019
7.400
7.565
7.240
7.330
686,119
-0.05(-0.68%)
Oct 09, 2019
7.550
7.620
7.350
7.380
442,722
-0.06(-0.81%)
Oct 08, 2019
7.540
7.890
7.350
7.440
1,008,856
-0.22(-2.87%)
Oct 07, 2019
7.460
7.710
7.442
7.660
873,027
+0.21(+2.82%)
Oct 04, 2019
7.420
7.620
7.260
7.450
799,800
+0.06(+0.81%)
Oct 03, 2019
7.120
7.410
6.930
7.390
861,762
+0.26(+3.65%)
Oct 02, 2019
7.380
7.460
7.090
7.130
1,299,033
-0.33(-4.42%)
Oct 01, 2019
7.220
7.570
7.200
7.460
1,094,734
+0.27(+3.76%)
Sep 30, 2019
7.190
7.530
7.180
7.190
1,153,627
-0.06(-0.83%)
Sep 27, 2019
7.600
7.620
7.140
7.250
1,025,000
-0.33(-4.35%)
Sep 26, 2019
8.140
8.150
7.320
7.580
1,510,564
-0.55(-6.77%)
Sep 25, 2019
8.100
8.290
8.020
8.130
1,331,106
-0.05(-0.61%)
Sep 24, 2019
8.330
8.350
7.980
8.180
1,036,310
-0.13(-1.56%)
Sep 23, 2019
8.240
8.310
8.010
8.310
2,105,616
+0.01(+0.12%)
Sep 20, 2019
7.820
8.410
7.710
8.300
1,787,400
+0.46(+5.87%)
Sep 19, 2019
7.890
8.050
7.780
7.840
1,115,060
-0.04(-0.51%)
Sep 18, 2019
7.750
7.910
7.590
7.880
1,159,204
+0.07(+0.90%)
Sep 17, 2019
7.390
7.875
7.390
7.810
1,095,190
+0.39(+5.26%)
Sep 16, 2019
7.340
7.540
7.330
7.420
774,739
+0.07(+0.95%)
Sep 13, 2019
7.090
7.430
7.030
7.350
1,354,500
+0.33(+4.70%)
Sep 12, 2019
7.830
7.830
6.990
7.020
1,768,836
-0.87(-11.03%)
Sep 11, 2019
7.980
8.280
7.810
7.890
1,427,432
-0.07(-0.88%)
Sep 10, 2019
7.520
8.100
7.460
7.960
2,154,157
+0.43(+5.71%)
Sep 09, 2019
7.160
7.540
6.980
7.530
708,215
+0.39(+5.46%)
Sep 06, 2019
6.970
7.310
6.940
7.140
1,381,100
+0.20(+2.88%)
Sep 05, 2019
6.760
7.030
6.560
6.940
1,394,290
+0.31(+4.68%)
Sep 04, 2019
6.250
6.630
6.200
6.630
987,111
+0.42(+6.76%)
Sep 03, 2019
6.800
6.840
6.095
6.210
1,634,207
-0.66(-9.61%)
Aug 30, 2019
6.850
6.900
6.675
6.870
838,400
+0.06(+0.88%)
Aug 29, 2019
6.600
7.030
6.580
6.810
994,059
+0.25(+3.81%)
Aug 28, 2019
6.290
6.670
6.250
6.560
994,568
+0.25(+3.96%)
Aug 27, 2019
7.050
7.070
6.300
6.310
1,292,234
-0.71(-10.11%)
Aug 26, 2019
7.070
7.070
6.670
7.020
874,835
+0.00(+0.00%)
Aug 23, 2019
7.350
7.435
6.890
7.020
928,200
-0.39(-5.26%)
Aug 22, 2019
7.350
7.560
7.280
7.410
634,705
+0.10(+1.37%)
Aug 21, 2019
7.620
7.780
7.290
7.310
816,436
-0.26(-3.43%)
Aug 20, 2019
7.500
7.740
7.470
7.570
997,385
+0.16(+2.16%)
Aug 19, 2019
7.380
7.700
7.350
7.410
1,077,058
+0.11(+1.51%)
Aug 16, 2019
7.020
7.320
7.010
7.300
1,082,200
+0.32(+4.58%)
Aug 15, 2019
7.070
7.250
6.941
6.980
1,615,509
-0.12(-1.69%)
Aug 14, 2019
7.240
7.280
6.835
7.100
1,586,140
-0.02(-0.28%)
Aug 13, 2019
7.380
7.700
7.060
7.120
1,085,233
-0.30(-4.04%)
Aug 12, 2019
7.150
7.440
6.860
7.420
957,755
+0.25(+3.49%)
Aug 09, 2019
7.090
7.185
6.770
7.170
1,513,100
+0.03(+0.42%)
Aug 08, 2019
6.710
7.200
6.470
7.140
2,738,371
+0.45(+6.73%)
Aug 07, 2019
5.520
8.100
5.500
6.690
6,913,290
+0.87(+14.95%)
Aug 06, 2019
6.170
6.300
5.730
5.820
1,817,615
-0.30(-4.90%)
Aug 05, 2019
6.220
6.280
6.011
6.120
1,050,585
-0.27(-4.23%)
Aug 02, 2019
6.330
6.450
6.168
6.390
1,090,300
+0.01(+0.16%)
Aug 01, 2019
6.840
7.000
6.345
6.380
1,240,978
-0.44(-6.45%)
Jul 31, 2019
6.910
7.090
6.810
6.820
1,441,201
-0.09(-1.30%)
Jul 30, 2019
6.750
6.930
6.600
6.910
603,033
+0.09(+1.32%)
Jul 29, 2019
6.760
6.910
6.585
6.820
1,182,429
+0.08(+1.19%)
Jul 26, 2019
6.510
6.810
6.450
6.740
1,256,400
+0.26(+4.01%)
Jul 25, 2019
6.850
7.000
6.420
6.480
1,184,824
-0.37(-5.40%)
Jul 24, 2019
6.560
6.880
6.560
6.850
1,904,783
+0.26(+3.95%)
Jul 23, 2019
6.460
6.740
6.390
6.590
1,756,467
+0.14(+2.17%)
Jul 22, 2019
6.660
6.740
6.350
6.450
1,573,469
-0.20(-3.01%)
Jul 19, 2019
7.000
7.064
6.650
6.650
976,100
-0.36(-5.14%)
Jul 18, 2019
7.170
7.210
6.710
7.010
1,473,813
-0.18(-2.50%)
Jul 17, 2019
7.460
7.560
7.170
7.190
1,555,729
-0.27(-3.62%)
Jul 16, 2019
7.450
7.760
7.360
7.460
1,388,346
+0.02(+0.27%)
Jul 15, 2019
7.370
7.560
7.120
7.440
1,643,487
+0.08(+1.09%)
Jul 12, 2019
7.280
7.400
7.180
7.360
1,031,100
+0.14(+1.94%)
Jul 11, 2019
7.270
7.360
7.160
7.220
865,517
-0.04(-0.55%)
Jul 10, 2019
7.590
7.690
7.230
7.260
1,109,375
-0.29(-3.84%)
Jul 09, 2019
7.280
7.595
7.210
7.550
734,851
+0.21(+2.86%)
Jul 08, 2019
7.600
7.640
7.180
7.340
1,515,386
-0.29(-3.80%)
Jul 05, 2019
7.570
7.720
7.478
7.630
673,200
-0.01(-0.13%)
Jul 03, 2019
7.590
7.700
7.540
7.640
548,300
+0.08(+1.06%)
Jul 02, 2019
7.820
7.850
7.510
7.560
993,813
-0.27(-3.45%)
Jul 01, 2019
8.080
8.110
7.710
7.830
885,903
-0.12(-1.51%)
Jun 28, 2019
7.940
8.130
7.870
7.950
1,551,300
+0.08(+1.02%)
Jun 27, 2019
7.760
8.040
7.620
7.870
1,622,965
+0.16(+2.08%)
Jun 26, 2019
7.940
8.020
7.630
7.710
1,422,727
-0.03(-0.39%)
Jun 25, 2019
8.270
8.370
7.700
7.740
1,601,611
-0.52(-6.30%)
Jun 24, 2019
8.550
8.830
8.120
8.260
1,894,993
-0.15(-1.78%)
Jun 21, 2019
7.850
8.450
7.780
8.410
5,398,200
+0.51(+6.46%)
Jun 20, 2019
8.020
8.130
7.855
7.900
2,000,724
-0.09(-1.13%)
Jun 19, 2019
7.980
8.100
7.883
7.990
999,498
+0.01(+0.13%)
Jun 18, 2019
8.110
8.150
7.840
7.980
1,103,124
-0.09(-1.12%)
Jun 17, 2019
8.000
8.210
7.910
8.070
1,171,038
+0.09(+1.13%)
Jun 14, 2019
8.410
8.500
7.890
7.980
2,346,300
-0.46(-5.45%)
Jun 13, 2019
7.990
8.465
7.990
8.440
2,405,176
+0.50(+6.30%)
Jun 12, 2019
8.750
8.825
7.930
7.940
5,168,002
-0.89(-10.08%)
Jun 11, 2019
8.900
9.060
8.640
8.830
2,199,998
-0.05(-0.56%)
Jun 10, 2019
9.000
9.033
8.770
8.880
2,599,830
-0.02(-0.22%)
Jun 07, 2019
9.540
9.570
8.880
8.900
2,375,400
-0.51(-5.42%)
Jun 06, 2019
10.17
10.18
9.200
9.410
2,864,812
-0.83(-8.11%)
Jun 05, 2019
10.42
10.42
9.985
10.24
971,121
-0.09(-0.87%)
Jun 04, 2019
10.75
10.83
9.960
10.33
1,728,103
-0.30(-2.82%)
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
.