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
Waitr Holdings Inc
(NQ:
WTRH
)
0.0931
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 21, 2022
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
2.490
2.530
2.350
2.470
3,874,200
-0.03(-1.20%)
May 28, 2020
2.640
2.730
2.420
2.500
5,455,004
-0.04(-1.57%)
May 27, 2020
2.390
2.580
2.300
2.540
2,961,215
+0.16(+6.72%)
May 26, 2020
2.400
2.580
2.360
2.380
3,317,511
+0.04(+1.71%)
May 22, 2020
2.350
2.400
2.260
2.340
1,972,200
+0.01(+0.43%)
May 21, 2020
2.450
2.500
2.250
2.330
3,558,330
-0.13(-5.28%)
May 20, 2020
2.580
2.690
2.430
2.460
3,989,690
-0.12(-4.65%)
May 19, 2020
2.580
2.740
2.530
2.580
2,539,355
-0.05(-1.90%)
May 18, 2020
2.900
3.090
2.560
2.630
6,400,699
-0.17(-6.07%)
May 15, 2020
2.520
2.840
2.520
2.800
4,690,500
+0.19(+7.28%)
May 14, 2020
2.400
2.880
2.110
2.610
12,092,759
-0.03(-1.14%)
May 13, 2020
3.030
3.240
2.560
2.640
10,156,515
-0.28(-9.59%)
May 12, 2020
3.320
3.890
2.770
2.920
31,524,212
-0.18(-5.81%)
May 11, 2020
2.530
3.240
2.450
3.100
16,104,503
+0.50(+19.23%)
May 08, 2020
2.310
2.830
2.060
2.600
20,426,500
+0.26(+11.11%)
May 07, 2020
1.910
2.440
1.770
2.340
38,800,956
+0.72(+44.44%)
May 06, 2020
1.560
1.640
1.520
1.620
2,855,588
+0.03(+1.89%)
May 05, 2020
1.710
1.810
1.480
1.590
7,380,017
-0.15(-8.62%)
May 04, 2020
1.320
1.780
1.280
1.740
16,493,708
+0.41(+30.83%)
May 01, 2020
1.290
1.470
1.210
1.330
7,257,100
-0.01(-0.75%)
Apr 30, 2020
1.220
1.440
1.200
1.340
6,210,058
+0.10(+8.06%)
Apr 29, 2020
1.200
1.260
1.150
1.240
5,318,096
+0.07(+5.98%)
Apr 28, 2020
1.130
1.240
1.100
1.170
5,295,514
+0.08(+7.34%)
Apr 27, 2020
1.130
1.140
1.060
1.090
2,906,379
-0.02(-1.80%)
Apr 24, 2020
1.130
1.151
1.090
1.110
2,222,800
-0.02(-1.77%)
Apr 23, 2020
1.040
1.160
1.030
1.130
4,422,722
+0.09(+8.65%)
Apr 22, 2020
1.010
1.060
1.000
1.040
2,691,397
+0.04(+4.00%)
Apr 21, 2020
1.000
1.050
0.9700
1.000
2,938,565
-0.01(-0.99%)
Apr 20, 2020
1.080
1.110
1.000
1.010
6,573,948
-0.11(-9.82%)
Apr 17, 2020
1.160
1.170
1.100
1.120
3,063,200
-0.01(-0.88%)
Apr 16, 2020
1.270
1.300
1.080
1.130
7,476,700
-0.07(-5.83%)
Apr 15, 2020
1.050
1.330
1.020
1.200
12,696,366
+0.10(+9.09%)
Apr 14, 2020
1.040
1.180
1.030
1.100
9,167,809
+0.06(+5.77%)
Apr 13, 2020
1.000
1.060
0.9800
1.040
3,535,738
+0.05(+4.69%)
Apr 09, 2020
0.9700
1.090
0.9200
0.9934
7,078,300
+0.00(+0.34%)
Apr 08, 2020
1.030
1.040
0.9800
0.9900
2,592,628
-0.06(-5.71%)
Apr 07, 2020
1.010
1.050
0.9400
1.050
4,666,745
+0.05(+5.00%)
Apr 06, 2020
0.8300
1.040
0.8100
1.000
6,224,657
+0.13(+14.94%)
Apr 03, 2020
1.000
1.010
0.8582
0.8700
5,179,800
-0.10(-10.31%)
Apr 02, 2020
1.150
1.170
0.9300
0.9700
8,558,944
-0.16(-14.16%)
Apr 01, 2020
1.190
1.330
1.090
1.130
12,405,441
-0.10(-8.13%)
Mar 31, 2020
1.250
1.330
1.160
1.230
5,845,042
-0.05(-3.91%)
Mar 30, 2020
1.360
1.520
1.170
1.280
17,177,396
-0.02(-1.54%)
Mar 27, 2020
1.340
1.420
1.200
1.300
9,375,100
-0.15(-10.34%)
Mar 26, 2020
1.130
1.580
1.050
1.450
18,536,476
+0.25(+20.83%)
Mar 25, 2020
1.250
1.280
1.000
1.200
11,869,854
-0.22(-15.49%)
Mar 24, 2020
1.360
1.450
1.220
1.420
10,798,745
-0.14(-8.97%)
Mar 23, 2020
1.690
1.750
1.380
1.560
28,860,016
+0.34(+27.87%)
Mar 20, 2020
2.000
2.000
1.100
1.220
34,636,400
-1.38(-53.08%)
Mar 19, 2020
3.510
4.400
1.960
2.600
102,144,528
+0.63(+31.98%)
Mar 18, 2020
1.150
2.090
0.8800
1.970
98,196,608
+1.21(+159.21%)
Mar 17, 2020
0.9300
1.080
0.6100
0.7600
51,870,844
+0.21(+38.18%)
Mar 16, 2020
0.3500
0.6200
0.3200
0.5500
26,493,936
+0.24(+74.60%)
Mar 13, 2020
0.3255
0.3300
0.2780
0.3150
4,370,500
+0.01(+1.61%)
Mar 12, 2020
0.3300
0.3400
0.2600
0.3100
2,176,707
-0.05(-14.93%)
Mar 11, 2020
0.4000
0.4500
0.3461
0.3644
4,429,553
-0.05(-11.12%)
Mar 10, 2020
0.3600
0.4200
0.3400
0.4100
4,752,426
+0.06(+17.14%)
Mar 09, 2020
0.3700
0.3700
0.3300
0.3500
2,230,087
-0.05(-13.54%)
Mar 06, 2020
0.3900
0.4800
0.3801
0.4048
6,096,400
+0.01(+3.79%)
Mar 05, 2020
0.3700
0.4100
0.3500
0.3900
2,811,230
+0.02(+4.00%)
Mar 04, 2020
0.3660
0.3850
0.3511
0.3750
916,335
-0.01(-3.10%)
Mar 03, 2020
0.3542
0.3907
0.3350
0.3870
2,673,842
+0.05(+13.49%)
Mar 02, 2020
0.3430
0.3620
0.3310
0.3410
1,090,966
-0.02(-5.12%)
Feb 28, 2020
0.3401
0.3620
0.3401
0.3594
771,200
+0.01(+2.69%)
Feb 27, 2020
0.3700
0.3700
0.3200
0.3500
1,005,486
-0.00(-1.35%)
Feb 26, 2020
0.3680
0.3680
0.3460
0.3548
347,312
+0.00(+0.60%)
Feb 25, 2020
0.3750
0.3900
0.3400
0.3527
840,881
-0.02(-5.01%)
Feb 24, 2020
0.3900
0.4100
0.3700
0.3713
806,788
-0.02(-5.79%)
Feb 21, 2020
0.4099
0.4150
0.3830
0.3941
622,300
-0.01(-1.48%)
Feb 20, 2020
0.3700
0.4200
0.3700
0.4000
959,085
+0.01(+2.88%)
Feb 19, 2020
0.3859
0.3899
0.3700
0.3888
612,467
+0.00(+0.99%)
Feb 18, 2020
0.3500
0.3850
0.3479
0.3850
1,345,793
+0.05(+14.48%)
Feb 14, 2020
0.3563
0.3563
0.3350
0.3363
422,000
-0.00(-0.91%)
Feb 13, 2020
0.3518
0.3518
0.3251
0.3394
697,474
-0.01(-2.61%)
Feb 12, 2020
0.3500
0.3600
0.3325
0.3485
661,037
-0.00(-0.43%)
Feb 11, 2020
0.3300
0.3600
0.3300
0.3500
517,440
+0.02(+5.49%)
Feb 10, 2020
0.3400
0.3470
0.3200
0.3318
655,875
-0.01(-1.83%)
Feb 07, 2020
0.3150
0.3695
0.3138
0.3380
2,014,600
+0.02(+7.71%)
Feb 06, 2020
0.3242
0.3300
0.3100
0.3138
539,788
-0.01(-1.94%)
Feb 05, 2020
0.3400
0.3400
0.3200
0.3200
410,529
+0.00(+0.00%)
Feb 04, 2020
0.3300
0.3500
0.3100
0.3200
607,853
+0.00(+0.00%)
Feb 03, 2020
0.3500
0.3500
0.3100
0.3200
965,204
-0.02(-6.90%)
Jan 31, 2020
0.3500
0.3587
0.3400
0.3437
566,400
-0.01(-1.52%)
Jan 30, 2020
0.3636
0.3700
0.3200
0.3490
1,182,957
-0.01(-3.06%)
Jan 29, 2020
0.3900
0.4000
0.3600
0.3600
838,027
-0.02(-4.89%)
Jan 28, 2020
0.3779
0.3850
0.3650
0.3785
330,674
+0.00(+0.05%)
Jan 27, 2020
0.3776
0.3900
0.3510
0.3783
596,567
+0.01(+1.56%)
Jan 24, 2020
0.4000
0.4130
0.3600
0.3725
1,112,500
-0.02(-4.09%)
Jan 23, 2020
0.3800
0.3996
0.3550
0.3884
468,367
+0.01(+2.21%)
Jan 22, 2020
0.3900
0.4000
0.3700
0.3800
925,246
-0.01(-2.56%)
Jan 21, 2020
0.4400
0.4400
0.3800
0.3900
1,130,251
-0.03(-6.52%)
Jan 17, 2020
0.4000
0.4400
0.3802
0.4172
1,744,000
+0.02(+4.14%)
Jan 16, 2020
0.3748
0.4200
0.3701
0.4006
1,352,683
+0.02(+5.92%)
Jan 15, 2020
0.3600
0.3860
0.3402
0.3782
1,572,410
+0.02(+6.90%)
Jan 14, 2020
0.3700
0.3790
0.3500
0.3538
1,043,441
-0.02(-4.38%)
Jan 13, 2020
0.3900
0.4000
0.3700
0.3700
1,360,867
-0.02(-6.12%)
Jan 10, 2020
0.4000
0.4190
0.3755
0.3941
1,311,800
-0.03(-6.17%)
Jan 09, 2020
0.5000
0.5100
0.4000
0.4200
3,436,395
-0.08(-15.88%)
Jan 08, 2020
0.4602
0.5300
0.4600
0.4993
3,957,855
+0.01(+1.90%)
Jan 07, 2020
0.4000
0.5000
0.3800
0.4900
4,905,827
+0.11(+28.95%)
Jan 06, 2020
0.3800
0.4200
0.3700
0.3800
2,112,992
+0.01(+3.09%)
Jan 03, 2020
0.3450
0.3750
0.3420
0.3686
2,295,000
+0.03(+8.41%)
Jan 02, 2020
0.3500
0.3700
0.3300
0.3400
2,423,534
+0.02(+5.59%)
Dec 31, 2019
0.3300
0.3350
0.2950
0.3220
2,438,900
+0.02(+7.33%)
Dec 30, 2019
0.3415
0.3450
0.2890
0.3000
2,069,250
-0.03(-8.81%)
Dec 27, 2019
0.3600
0.3651
0.3225
0.3290
1,126,800
-0.03(-8.07%)
Dec 26, 2019
0.3500
0.3760
0.3486
0.3579
1,179,147
+0.02(+5.26%)
Dec 24, 2019
0.3200
0.3490
0.3200
0.3400
1,269,600
+0.01(+3.47%)
Dec 23, 2019
0.3400
0.3417
0.3210
0.3286
1,322,115
-0.01(-3.86%)
Dec 20, 2019
0.3500
0.3577
0.3237
0.3418
1,619,700
+0.00(+0.68%)
Dec 19, 2019
0.3761
0.3800
0.3200
0.3395
3,457,386
-0.03(-7.97%)
Dec 18, 2019
0.3800
0.3800
0.3650
0.3689
557,642
-0.01(-2.92%)
Dec 17, 2019
0.4100
0.4100
0.3500
0.3800
1,265,718
-0.03(-7.32%)
Dec 16, 2019
0.4250
0.4500
0.4000
0.4100
911,077
-0.01(-1.32%)
Dec 13, 2019
0.4600
0.4600
0.3805
0.4155
1,416,200
-0.02(-5.35%)
Dec 12, 2019
0.4700
0.4700
0.4212
0.4390
1,273,529
-0.01(-2.44%)
Dec 11, 2019
0.4700
0.5000
0.4400
0.4500
1,058,685
-0.02(-4.26%)
Dec 10, 2019
0.4600
0.4900
0.4500
0.4700
417,494
+0.01(+2.17%)
Dec 09, 2019
0.4900
0.5000
0.4500
0.4600
531,398
-0.01(-2.17%)
Dec 06, 2019
0.4500
0.5000
0.4401
0.4702
1,095,000
+0.02(+4.49%)
Dec 05, 2019
0.5300
0.5400
0.4200
0.4500
1,645,824
-0.07(-12.77%)
Dec 04, 2019
0.4800
0.5700
0.4762
0.5159
2,240,361
+0.05(+9.77%)
Dec 03, 2019
0.4200
0.4900
0.4000
0.4700
1,834,183
+0.05(+10.64%)
Dec 02, 2019
0.3900
0.4257
0.3800
0.4248
2,228,029
+0.04(+11.79%)
Nov 29, 2019
0.3849
0.3849
0.3752
0.3800
163,400
+0.00(+1.12%)
Nov 27, 2019
0.3857
0.3949
0.3700
0.3758
668,400
+0.01(+1.46%)
Nov 26, 2019
0.3790
0.4185
0.3600
0.3704
2,021,610
-0.01(-1.54%)
Nov 25, 2019
0.3647
0.3950
0.3501
0.3762
893,060
+0.01(+3.15%)
Nov 22, 2019
0.3769
0.3769
0.3250
0.3647
716,900
+0.01(+1.59%)
Nov 21, 2019
0.3500
0.3775
0.3500
0.3590
1,682,133
+0.01(+2.13%)
Nov 20, 2019
0.3700
0.4094
0.3405
0.3515
1,983,545
-0.02(-5.59%)
Nov 19, 2019
0.3328
0.3885
0.3280
0.3723
2,429,900
+0.01(+3.45%)
Nov 18, 2019
0.2989
0.3800
0.2700
0.3599
3,379,727
+0.07(+26.28%)
Nov 15, 2019
0.2580
0.2950
0.2500
0.2850
4,104,100
+0.03(+13.95%)
Nov 14, 2019
0.2215
0.2529
0.2125
0.2501
3,954,870
+0.01(+4.34%)
Nov 13, 2019
0.2540
0.2579
0.2212
0.2397
2,848,397
-0.01(-4.12%)
Nov 12, 2019
0.2600
0.2700
0.2400
0.2500
5,233,911
-0.00(-0.36%)
Nov 11, 2019
0.2510
0.3089
0.2509
0.2509
12,799,778
-0.03(-9.81%)
Nov 08, 2019
0.4400
0.4400
0.2610
0.2782
22,489,900
-0.17(-38.18%)
Nov 07, 2019
0.4800
0.4800
0.4212
0.4500
1,965,396
-0.02(-4.26%)
Nov 06, 2019
0.4700
0.4700
0.4400
0.4700
1,559,700
+0.01(+2.40%)
Nov 05, 2019
0.5200
0.5200
0.4400
0.4590
1,914,477
-0.06(-11.22%)
Nov 04, 2019
0.4600
0.5226
0.4320
0.5170
2,692,616
+0.06(+12.81%)
Nov 01, 2019
0.4304
0.4616
0.4110
0.4583
1,698,400
+0.03(+6.58%)
Oct 31, 2019
0.4200
0.4400
0.4200
0.4300
1,600,988
-0.01(-2.27%)
Oct 30, 2019
0.4500
0.4600
0.4100
0.4400
3,454,931
+0.01(+3.46%)
Oct 29, 2019
0.4704
0.4720
0.4115
0.4253
5,521,836
-0.04(-9.51%)
Oct 28, 2019
0.5000
0.5100
0.4500
0.4700
2,191,606
-0.07(-12.90%)
Oct 25, 2019
0.6000
0.6117
0.5300
0.5396
2,232,500
-0.08(-12.74%)
Oct 24, 2019
0.6100
0.6500
0.5800
0.6184
3,090,179
+0.05(+9.63%)
Oct 23, 2019
0.5600
0.5700
0.5200
0.5641
4,548,714
-0.02(-2.74%)
Oct 22, 2019
0.5700
0.5800
0.5100
0.5800
3,155,943
+0.01(+1.75%)
Oct 21, 2019
0.6100
0.6200
0.5500
0.5700
2,162,217
-0.04(-6.89%)
Oct 18, 2019
0.6325
0.6470
0.5900
0.6122
3,381,400
-0.01(-1.26%)
Oct 17, 2019
1.000
1.000
0.5800
0.6200
9,204,234
-0.49(-44.14%)
Oct 16, 2019
1.140
1.160
1.100
1.110
276,690
+0.00(+0.00%)
Oct 15, 2019
1.080
1.120
1.040
1.110
779,456
+0.04(+3.74%)
Oct 14, 2019
1.170
1.200
1.070
1.070
218,996
-0.10(-8.55%)
Oct 11, 2019
1.090
1.220
1.090
1.170
623,300
+0.10(+9.35%)
Oct 10, 2019
1.090
1.150
1.060
1.070
367,333
-0.04(-3.60%)
Oct 09, 2019
1.160
1.160
1.060
1.110
724,953
-0.04(-3.48%)
Oct 08, 2019
1.150
1.190
1.105
1.150
893,455
+0.00(+0.00%)
Oct 07, 2019
1.180
1.210
1.060
1.150
1,093,154
-0.02(-1.71%)
Oct 04, 2019
1.220
1.255
1.160
1.170
572,600
-0.09(-7.14%)
Oct 03, 2019
1.290
1.290
1.200
1.260
735,128
-0.02(-1.56%)
Oct 02, 2019
1.310
1.310
1.210
1.280
453,272
-0.05(-3.76%)
Oct 01, 2019
1.310
1.345
1.250
1.330
787,358
+0.05(+3.50%)
Sep 30, 2019
1.390
1.400
1.240
1.285
806,050
-0.09(-6.88%)
Sep 27, 2019
1.360
1.425
1.340
1.380
537,100
+0.04(+2.99%)
Sep 26, 2019
1.430
1.430
1.330
1.340
482,253
-0.08(-5.96%)
Sep 25, 2019
1.440
1.488
1.370
1.425
945,446
-0.01(-0.70%)
Sep 24, 2019
1.550
1.565
1.400
1.435
967,971
-0.10(-6.82%)
Sep 23, 2019
1.560
1.610
1.510
1.540
392,197
-0.01(-0.65%)
Sep 20, 2019
1.590
1.630
1.480
1.550
2,963,600
-0.05(-3.13%)
Sep 19, 2019
1.610
1.670
1.560
1.600
644,934
-0.02(-1.23%)
Sep 18, 2019
1.660
1.700
1.590
1.620
856,316
-0.02(-1.22%)
Sep 17, 2019
1.680
1.720
1.610
1.640
692,081
-0.04(-2.38%)
Sep 16, 2019
1.700
1.780
1.580
1.680
913,506
-0.01(-0.59%)
Sep 13, 2019
1.820
1.838
1.680
1.690
663,400
-0.14(-7.65%)
Sep 12, 2019
1.840
1.940
1.780
1.830
508,761
+0.03(+1.67%)
Sep 11, 2019
1.810
1.920
1.750
1.800
1,727,707
+0.02(+1.12%)
Sep 10, 2019
1.680
1.830
1.670
1.780
1,003,065
+0.08(+4.71%)
Sep 09, 2019
1.760
1.760
1.620
1.700
1,143,775
-0.04(-2.30%)
Sep 06, 2019
1.770
1.850
1.700
1.740
1,488,500
-0.01(-0.57%)
Sep 05, 2019
1.720
1.850
1.720
1.750
869,772
+0.06(+3.55%)
Sep 04, 2019
1.750
1.800
1.660
1.690
983,844
-0.04(-2.31%)
Sep 03, 2019
1.720
1.750
1.630
1.730
1,592,401
+0.00(+0.00%)
Aug 30, 2019
1.820
1.841
1.663
1.730
813,700
-0.04(-2.26%)
Aug 29, 2019
1.950
1.950
1.770
1.770
983,173
-0.18(-9.23%)
Aug 28, 2019
1.920
2.020
1.910
1.950
897,562
+0.03(+1.56%)
Aug 27, 2019
2.190
2.200
1.910
1.920
1,623,730
-0.23(-10.70%)
Aug 26, 2019
1.920
2.150
1.920
2.150
1,681,892
+0.28(+14.97%)
Aug 23, 2019
1.960
1.970
1.800
1.870
1,696,700
-0.13(-6.50%)
Aug 22, 2019
1.900
2.040
1.700
2.000
3,359,560
+0.15(+8.11%)
Aug 21, 2019
1.700
1.950
1.580
1.850
5,997,197
+0.47(+34.06%)
Aug 20, 2019
1.470
1.470
1.370
1.380
2,536,435
-0.06(-4.17%)
Aug 19, 2019
1.500
1.530
1.380
1.440
3,011,896
-0.01(-0.69%)
Aug 16, 2019
1.620
1.700
1.310
1.450
3,091,700
-0.16(-9.94%)
Aug 15, 2019
1.690
1.690
1.570
1.610
576,631
-0.03(-1.83%)
Aug 14, 2019
1.700
1.780
1.540
1.640
4,116,260
-0.08(-4.65%)
Aug 13, 2019
1.790
1.880
1.680
1.720
1,833,356
-0.10(-5.49%)
Aug 12, 2019
1.960
2.000
1.740
1.820
2,572,187
-0.07(-3.70%)
Aug 09, 2019
2.500
2.730
1.310
1.890
11,655,700
-1.87(-49.73%)
Aug 08, 2019
3.740
3.870
3.570
3.760
1,780,207
+0.05(+1.35%)
Aug 07, 2019
3.880
3.880
3.670
3.710
1,124,225
-0.19(-4.87%)
Aug 06, 2019
3.990
3.990
3.780
3.900
708,238
-0.09(-2.26%)
Aug 05, 2019
3.810
4.020
3.620
3.990
1,773,034
+0.09(+2.31%)
Aug 02, 2019
4.340
4.350
3.780
3.900
1,323,000
-0.43(-9.93%)
Aug 01, 2019
4.600
4.670
4.300
4.330
1,059,955
-0.26(-5.66%)
Jul 31, 2019
4.680
4.780
4.410
4.590
1,105,573
-0.09(-1.92%)
Jul 30, 2019
5.030
5.065
4.670
4.680
956,024
-0.40(-7.87%)
Jul 29, 2019
5.020
5.120
4.840
5.080
1,190,659
+0.06(+1.20%)
Jul 26, 2019
4.880
5.060
4.830
5.020
669,900
+0.15(+3.08%)
Jul 25, 2019
5.260
5.420
4.730
4.870
1,101,127
-0.41(-7.77%)
Jul 24, 2019
4.690
5.310
4.560
5.280
2,557,131
+0.56(+11.86%)
Jul 23, 2019
5.090
5.130
4.670
4.720
1,454,293
-0.35(-6.90%)
Jul 22, 2019
5.200
5.380
5.025
5.070
696,700
-0.16(-3.06%)
Jul 19, 2019
4.980
5.370
4.890
5.230
872,900
+0.23(+4.60%)
Jul 18, 2019
5.120
5.200
4.890
5.000
782,033
-0.14(-2.72%)
Jul 17, 2019
5.230
5.360
4.930
5.140
1,442,784
-0.12(-2.28%)
Jul 16, 2019
5.540
5.590
5.160
5.260
1,356,735
-0.31(-5.57%)
Jul 15, 2019
6.000
6.000
5.410
5.570
1,021,407
-0.44(-7.32%)
Jul 12, 2019
6.280
6.330
5.940
6.010
690,100
-0.30(-4.75%)
Jul 11, 2019
6.300
6.490
6.200
6.310
1,232,025
-0.02(-0.32%)
Jul 10, 2019
6.170
6.500
6.130
6.330
911,064
+0.18(+2.93%)
Jul 09, 2019
5.880
6.170
5.860
6.150
637,564
+0.28(+4.77%)
Jul 08, 2019
6.100
6.120
5.820
5.870
964,275
-0.30(-4.86%)
Jul 05, 2019
6.260
6.340
6.030
6.170
731,500
-0.13(-2.06%)
Jul 03, 2019
6.380
6.400
6.190
6.300
492,800
-0.10(-1.56%)
Jul 02, 2019
6.330
6.450
6.110
6.400
558,411
+0.02(+0.23%)
Jul 01, 2019
6.310
6.550
6.300
6.385
1,143,239
+0.09(+1.51%)
Jun 28, 2019
5.980
6.340
5.930
6.290
6,893,300
+0.31(+5.18%)
Jun 27, 2019
6.280
6.420
5.850
5.980
1,011,099
-0.32(-5.08%)
Jun 26, 2019
6.090
6.380
6.010
6.300
1,105,293
+0.27(+4.48%)
Jun 25, 2019
5.870
6.072
5.700
6.030
1,065,902
+0.17(+2.90%)
Jun 24, 2019
5.760
6.190
5.730
5.860
1,245,690
+0.34(+6.16%)
Jun 21, 2019
5.980
5.980
5.310
5.520
2,680,100
-0.46(-7.69%)
Jun 20, 2019
6.110
6.180
5.920
5.980
641,393
-0.12(-1.97%)
Jun 19, 2019
6.270
6.460
6.050
6.100
644,764
-0.14(-2.24%)
Jun 18, 2019
6.400
6.550
6.160
6.240
800,294
-0.10(-1.58%)
Jun 17, 2019
6.440
6.630
6.230
6.340
741,461
-0.09(-1.40%)
Jun 14, 2019
6.610
6.750
6.200
6.430
1,519,000
-0.22(-3.31%)
Jun 13, 2019
6.180
6.760
6.068
6.650
1,393,784
+0.50(+8.13%)
Jun 12, 2019
6.290
6.400
5.945
6.150
1,130,562
-0.15(-2.38%)
Jun 11, 2019
6.200
6.650
6.090
6.300
1,818,517
+0.19(+3.11%)
Jun 10, 2019
6.030
6.240
5.950
6.110
1,072,928
+0.07(+1.16%)
Jun 07, 2019
5.850
6.110
5.665
6.040
2,278,000
+0.36(+6.34%)
Jun 06, 2019
6.330
6.381
5.560
5.680
1,542,888
-0.64(-10.13%)
Jun 05, 2019
6.690
6.690
6.010
6.320
1,343,360
-0.33(-4.96%)
Jun 04, 2019
6.550
6.740
6.500
6.650
1,144,576
+0.11(+1.68%)
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
.