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
Funko Inc Cl A
(NQ:
FNKO
)
10.44
-0.04 (-0.38%)
Streaming Delayed Price
Updated: 1:37 PM EDT, Jun 18, 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 (%)
Jul 31, 2020
5.690
5.690
5.370
5.540
656,900
-0.08(-1.42%)
Jul 30, 2020
5.500
5.730
5.360
5.620
912,226
+0.11(+2.00%)
Jul 29, 2020
5.900
5.950
5.460
5.510
1,590,177
-0.33(-5.65%)
Jul 28, 2020
5.520
5.930
5.510
5.840
636,944
+0.27(+4.85%)
Jul 27, 2020
5.740
5.760
5.450
5.570
831,219
-0.14(-2.45%)
Jul 24, 2020
5.940
6.020
5.670
5.710
936,900
-0.29(-4.83%)
Jul 23, 2020
6.060
6.190
5.910
6.000
1,076,579
-0.05(-0.83%)
Jul 22, 2020
6.290
6.360
6.040
6.050
824,315
-0.19(-3.04%)
Jul 21, 2020
5.990
6.500
5.980
6.240
1,500,798
+0.45(+7.77%)
Jul 20, 2020
6.010
6.040
5.700
5.790
723,679
-0.11(-1.86%)
Jul 17, 2020
6.030
6.170
5.870
5.900
841,100
-0.15(-2.48%)
Jul 16, 2020
6.000
6.450
5.920
6.050
891,523
-0.02(-0.33%)
Jul 15, 2020
6.370
7.100
5.880
6.070
2,966,106
-0.29(-4.56%)
Jul 14, 2020
5.150
6.460
5.060
6.360
4,002,483
+1.17(+22.54%)
Jul 13, 2020
5.350
5.410
5.130
5.190
624,666
-0.09(-1.70%)
Jul 10, 2020
4.990
5.415
4.880
5.280
1,316,100
+0.35(+7.10%)
Jul 09, 2020
5.100
5.110
4.720
4.930
1,284,322
-0.21(-4.09%)
Jul 08, 2020
5.330
5.480
5.020
5.140
1,241,720
-0.19(-3.56%)
Jul 07, 2020
5.470
5.530
5.270
5.330
778,779
-0.23(-4.14%)
Jul 06, 2020
6.040
6.110
5.540
5.560
867,381
-0.33(-5.60%)
Jul 02, 2020
6.090
6.200
5.854
5.890
461,600
-0.01(-0.17%)
Jul 01, 2020
5.790
6.060
5.780
5.900
503,929
+0.10(+1.72%)
Jun 30, 2020
5.730
5.970
5.610
5.800
793,446
+0.02(+0.35%)
Jun 29, 2020
5.590
5.810
5.390
5.780
642,288
+0.29(+5.28%)
Jun 26, 2020
5.630
5.790
5.380
5.490
1,374,500
-0.21(-3.68%)
Jun 25, 2020
5.510
5.760
5.450
5.700
783,599
+0.12(+2.15%)
Jun 24, 2020
6.000
6.030
5.500
5.580
716,541
-0.50(-8.22%)
Jun 23, 2020
5.690
6.130
5.690
6.080
1,034,188
+0.43(+7.61%)
Jun 22, 2020
5.650
5.880
5.450
5.650
859,308
-0.03(-0.53%)
Jun 19, 2020
5.970
6.116
5.570
5.680
1,682,300
-0.20(-3.40%)
Jun 18, 2020
6.120
6.160
5.820
5.880
794,635
-0.27(-4.39%)
Jun 17, 2020
6.430
6.460
6.070
6.150
848,497
-0.24(-3.76%)
Jun 16, 2020
6.700
6.790
6.210
6.390
965,690
+0.09(+1.43%)
Jun 15, 2020
6.150
6.500
5.970
6.300
634,427
-0.13(-2.10%)
Jun 12, 2020
6.810
6.840
6.175
6.435
683,500
+0.34(+5.67%)
Jun 11, 2020
6.260
6.470
5.910
6.090
798,772
-0.72(-10.57%)
Jun 10, 2020
7.130
7.190
6.520
6.810
767,935
-0.30(-4.22%)
Jun 09, 2020
7.530
7.530
6.910
7.110
865,946
-0.58(-7.54%)
Jun 08, 2020
7.480
7.780
7.160
7.690
1,461,755
+0.58(+8.16%)
Jun 05, 2020
6.820
7.500
6.807
7.110
1,560,600
+0.76(+11.97%)
Jun 04, 2020
6.500
6.500
6.120
6.350
1,370,235
+0.06(+0.95%)
Jun 03, 2020
5.540
6.320
5.530
6.290
1,515,807
+0.89(+16.48%)
Jun 02, 2020
5.840
6.040
5.400
5.400
892,818
-0.36(-6.25%)
Jun 01, 2020
5.650
6.000
5.530
5.760
645,745
+0.11(+1.95%)
May 29, 2020
5.350
5.760
5.200
5.650
851,400
+0.30(+5.61%)
May 28, 2020
6.000
6.140
5.290
5.350
1,417,908
-0.45(-7.76%)
May 27, 2020
5.290
5.890
5.080
5.800
1,202,105
+0.67(+13.06%)
May 26, 2020
5.080
5.440
5.040
5.130
963,597
+0.35(+7.32%)
May 22, 2020
4.830
4.930
4.690
4.780
477,400
-0.06(-1.24%)
May 21, 2020
4.860
4.980
4.520
4.840
664,033
-0.03(-0.62%)
May 20, 2020
4.990
5.210
4.810
4.870
1,068,790
+0.07(+1.46%)
May 19, 2020
4.850
4.930
4.650
4.800
636,640
-0.06(-1.23%)
May 18, 2020
4.520
4.970
4.520
4.860
1,369,063
+0.64(+15.17%)
May 15, 2020
4.300
4.400
4.150
4.220
647,700
-0.10(-2.31%)
May 14, 2020
4.020
4.340
3.900
4.320
666,374
+0.19(+4.60%)
May 13, 2020
4.460
4.510
3.910
4.130
1,237,804
-0.34(-7.61%)
May 12, 2020
4.700
4.890
4.400
4.470
998,480
-0.19(-4.08%)
May 11, 2020
4.690
5.370
4.500
4.660
2,122,337
-0.07(-1.48%)
May 08, 2020
4.010
5.190
3.920
4.730
3,492,900
+0.84(+21.59%)
May 07, 2020
3.830
3.958
3.775
3.890
564,377
+0.11(+2.91%)
May 06, 2020
3.740
3.840
3.610
3.780
580,076
+0.08(+2.16%)
May 05, 2020
4.130
4.230
3.670
3.700
801,810
-0.35(-8.64%)
May 04, 2020
3.820
4.140
3.700
4.050
628,160
+0.17(+4.38%)
May 01, 2020
4.220
4.279
3.850
3.880
792,200
-0.40(-9.35%)
Apr 30, 2020
3.990
4.410
3.830
4.280
1,088,289
+0.27(+6.73%)
Apr 29, 2020
4.070
4.210
3.940
4.010
797,707
+0.05(+1.26%)
Apr 28, 2020
3.850
4.200
3.775
3.960
1,011,459
+0.28(+7.61%)
Apr 27, 2020
3.580
3.770
3.490
3.680
673,234
+0.17(+4.84%)
Apr 24, 2020
3.680
3.730
3.430
3.510
629,000
-0.12(-3.31%)
Apr 23, 2020
3.420
3.780
3.390
3.630
809,052
+0.21(+6.14%)
Apr 22, 2020
3.610
3.610
3.370
3.420
973,273
-0.24(-6.56%)
Apr 21, 2020
3.620
3.720
3.400
3.660
680,161
-0.01(-0.27%)
Apr 20, 2020
3.760
3.850
3.610
3.670
793,072
-0.12(-3.17%)
Apr 17, 2020
3.950
4.040
3.700
3.790
704,200
-0.02(-0.52%)
Apr 16, 2020
3.970
3.970
3.690
3.810
403,167
+0.00(+0.00%)
Apr 15, 2020
4.010
4.012
3.740
3.810
554,086
-0.36(-8.63%)
Apr 14, 2020
3.990
4.330
3.880
4.170
897,345
+0.33(+8.59%)
Apr 13, 2020
3.610
3.980
3.490
3.840
1,108,992
+0.26(+7.26%)
Apr 09, 2020
3.560
4.030
3.550
3.580
1,418,900
+0.15(+4.37%)
Apr 08, 2020
3.660
3.780
3.420
3.430
1,568,428
-0.07(-2.00%)
Apr 07, 2020
3.680
4.230
3.490
3.500
1,661,262
+0.05(+1.45%)
Apr 06, 2020
3.330
3.800
3.270
3.450
766,693
+0.27(+8.49%)
Apr 03, 2020
3.530
3.530
3.120
3.180
972,400
-0.35(-9.92%)
Apr 02, 2020
3.820
3.850
3.440
3.530
728,778
-0.30(-7.83%)
Apr 01, 2020
3.900
3.930
3.710
3.830
890,263
-0.16(-4.01%)
Mar 31, 2020
3.990
4.170
3.960
3.990
475,476
-0.03(-0.75%)
Mar 30, 2020
4.210
4.240
3.860
4.020
616,207
-0.17(-4.06%)
Mar 27, 2020
4.340
4.400
4.050
4.190
864,600
-0.33(-7.30%)
Mar 26, 2020
4.210
4.720
4.140
4.520
1,054,507
+0.38(+9.18%)
Mar 25, 2020
3.910
4.390
3.840
4.140
1,327,073
+0.14(+3.50%)
Mar 24, 2020
3.900
4.100
3.790
4.000
1,073,912
+0.36(+9.89%)
Mar 23, 2020
3.980
3.980
3.530
3.640
667,998
-0.41(-10.12%)
Mar 20, 2020
4.200
4.380
3.830
4.050
2,192,500
-0.08(-1.94%)
Mar 19, 2020
3.800
4.400
3.660
4.130
857,107
+0.31(+8.12%)
Mar 18, 2020
4.160
4.390
3.610
3.820
719,409
-0.70(-15.49%)
Mar 17, 2020
4.410
4.840
4.090
4.520
742,621
+0.21(+4.87%)
Mar 16, 2020
4.300
4.890
4.200
4.310
923,553
-0.71(-14.14%)
Mar 13, 2020
4.830
5.070
4.450
5.020
1,007,600
+0.45(+9.85%)
Mar 12, 2020
5.000
5.170
4.560
4.570
1,006,807
-1.05(-18.68%)
Mar 11, 2020
6.050
6.150
5.560
5.620
907,922
-0.59(-9.50%)
Mar 10, 2020
6.480
6.560
5.900
6.210
880,962
-0.09(-1.43%)
Mar 09, 2020
6.290
6.680
6.060
6.300
1,018,921
-0.62(-8.96%)
Mar 06, 2020
6.710
7.570
6.510
6.920
1,531,100
-0.32(-4.42%)
Mar 05, 2020
7.360
7.450
7.080
7.240
1,358,278
-0.29(-3.85%)
Mar 04, 2020
7.480
7.600
7.340
7.530
729,829
+0.14(+1.89%)
Mar 03, 2020
7.910
8.130
7.280
7.390
778,502
-0.52(-6.51%)
Mar 02, 2020
8.140
8.226
7.600
7.905
1,013,540
-0.20(-2.53%)
Feb 28, 2020
7.820
8.240
7.782
8.110
861,400
+0.02(+0.25%)
Feb 27, 2020
7.800
8.354
7.680
8.090
915,478
-0.11(-1.34%)
Feb 26, 2020
8.690
8.800
8.200
8.200
868,427
-0.49(-5.64%)
Feb 25, 2020
8.530
8.780
8.390
8.690
916,219
+0.16(+1.94%)
Feb 24, 2020
8.500
8.560
8.290
8.525
1,031,345
-0.34(-3.89%)
Feb 21, 2020
8.900
8.970
8.680
8.870
721,700
-0.08(-0.89%)
Feb 20, 2020
9.110
9.310
8.900
8.950
634,017
-0.21(-2.29%)
Feb 19, 2020
9.290
9.530
9.020
9.160
1,003,747
-0.07(-0.76%)
Feb 18, 2020
9.700
9.700
9.040
9.230
1,038,489
-0.48(-4.94%)
Feb 14, 2020
9.500
9.880
9.440
9.710
1,264,600
+0.27(+2.86%)
Feb 13, 2020
9.100
9.450
9.090
9.440
1,552,819
+0.23(+2.50%)
Feb 12, 2020
8.930
9.270
8.760
9.210
1,408,788
+0.36(+4.07%)
Feb 11, 2020
8.620
9.090
8.410
8.850
1,293,427
+0.27(+3.15%)
Feb 10, 2020
8.620
8.890
8.290
8.580
2,334,931
-0.03(-0.35%)
Feb 07, 2020
9.340
9.640
8.600
8.610
3,437,500
-0.68(-7.32%)
Feb 06, 2020
9.300
10.19
9.050
9.290
10,087,012
-0.77(-7.65%)
Feb 05, 2020
15.24
15.69
15.10
10.06
1,243,199
-5.01(-33.24%)
Feb 04, 2020
15.42
15.43
15.02
15.07
489,566
-0.05(-0.33%)
Feb 03, 2020
15.08
15.41
14.70
15.12
410,101
+0.09(+0.60%)
Jan 31, 2020
15.55
15.61
15.00
15.03
469,800
-0.59(-3.78%)
Jan 30, 2020
15.40
15.63
15.20
15.62
345,527
+0.12(+0.77%)
Jan 29, 2020
15.59
15.68
15.25
15.50
310,569
-0.06(-0.39%)
Jan 28, 2020
15.45
15.88
15.43
15.56
345,844
+0.22(+1.43%)
Jan 27, 2020
15.10
15.55
15.07
15.34
437,016
-0.18(-1.16%)
Jan 24, 2020
15.74
15.80
15.42
15.52
553,500
-0.15(-0.96%)
Jan 23, 2020
15.58
15.79
15.50
15.67
685,746
+0.02(+0.13%)
Jan 22, 2020
15.77
15.95
15.57
15.65
535,628
-0.01(-0.06%)
Jan 21, 2020
15.58
16.24
15.39
15.66
1,043,608
+0.04(+0.26%)
Jan 17, 2020
15.15
15.63
15.07
15.62
883,300
+0.48(+3.17%)
Jan 16, 2020
15.25
15.62
15.01
15.14
1,034,682
-0.14(-0.92%)
Jan 15, 2020
15.61
15.74
15.08
15.28
1,087,669
-0.36(-2.30%)
Jan 14, 2020
15.89
16.19
15.57
15.64
945,532
-0.29(-1.82%)
Jan 13, 2020
15.53
16.00
15.39
15.93
688,548
+0.46(+2.97%)
Jan 10, 2020
15.57
15.84
15.36
15.47
758,600
-0.03(-0.19%)
Jan 09, 2020
15.94
16.17
15.46
15.50
1,284,313
-0.51(-3.19%)
Jan 08, 2020
15.64
16.30
15.32
16.01
909,471
+0.22(+1.39%)
Jan 07, 2020
16.48
16.48
15.45
15.79
1,787,721
-0.72(-4.36%)
Jan 06, 2020
16.72
16.79
16.38
16.51
1,377,424
-0.34(-2.02%)
Jan 03, 2020
17.17
17.37
16.75
16.85
1,025,600
-0.72(-4.10%)
Jan 02, 2020
17.26
17.76
17.06
17.57
821,375
+0.41(+2.39%)
Dec 31, 2019
16.90
17.27
16.71
17.16
1,009,000
+0.27(+1.57%)
Dec 30, 2019
16.91
17.26
16.51
16.89
905,021
+0.02(+0.09%)
Dec 27, 2019
16.50
17.03
16.25
16.88
897,000
+0.37(+2.24%)
Dec 26, 2019
16.58
16.70
16.18
16.51
798,623
+0.01(+0.06%)
Dec 24, 2019
16.54
16.54
16.14
16.50
447,300
+0.04(+0.24%)
Dec 23, 2019
16.26
16.46
16.13
16.46
742,392
+0.33(+2.05%)
Dec 20, 2019
16.12
16.21
15.93
16.13
1,233,800
+0.02(+0.12%)
Dec 19, 2019
15.39
16.13
15.22
16.11
1,013,233
+0.76(+4.95%)
Dec 18, 2019
15.49
15.70
15.22
15.35
571,505
-0.15(-0.97%)
Dec 17, 2019
15.18
15.51
14.94
15.50
602,462
+0.32(+2.11%)
Dec 16, 2019
15.22
15.52
15.06
15.18
655,648
+0.03(+0.20%)
Dec 13, 2019
14.92
15.20
14.72
15.15
518,000
+0.20(+1.34%)
Dec 12, 2019
14.49
15.02
14.31
14.95
674,204
+0.33(+2.26%)
Dec 11, 2019
14.67
14.75
14.31
14.62
808,378
-0.10(-0.68%)
Dec 10, 2019
15.22
15.27
14.67
14.72
1,023,374
-0.50(-3.29%)
Dec 09, 2019
15.02
15.44
15.02
15.22
780,249
+0.21(+1.40%)
Dec 06, 2019
14.58
15.14
14.58
15.01
813,800
+0.48(+3.30%)
Dec 05, 2019
14.75
15.15
14.41
14.53
934,378
-0.08(-0.55%)
Dec 04, 2019
14.34
14.66
14.30
14.61
763,286
+0.39(+2.74%)
Dec 03, 2019
14.23
14.35
13.80
14.22
777,540
-0.22(-1.52%)
Dec 02, 2019
14.49
14.84
14.18
14.44
798,631
+0.17(+1.19%)
Nov 29, 2019
14.16
14.44
14.02
14.27
292,600
+0.00(+0.00%)
Nov 27, 2019
14.38
14.40
13.91
14.27
610,600
-0.03(-0.21%)
Nov 26, 2019
14.08
14.51
13.91
14.30
878,689
+0.28(+2.00%)
Nov 25, 2019
14.90
14.98
13.87
14.02
1,433,335
-0.89(-5.97%)
Nov 22, 2019
14.23
14.96
14.04
14.91
1,085,900
+1.15(+8.36%)
Nov 21, 2019
13.88
14.19
13.71
13.76
575,357
-0.09(-0.65%)
Nov 20, 2019
14.00
14.07
13.73
13.85
1,010,778
-0.20(-1.42%)
Nov 19, 2019
14.40
14.50
13.97
14.05
615,460
-0.27(-1.89%)
Nov 18, 2019
14.40
14.47
14.00
14.32
815,312
-0.04(-0.28%)
Nov 15, 2019
14.28
14.68
14.12
14.36
984,900
+0.30(+2.13%)
Nov 14, 2019
14.19
14.32
14.04
14.06
914,435
-0.10(-0.71%)
Nov 13, 2019
14.42
14.43
13.95
14.16
1,005,083
-0.36(-2.48%)
Nov 12, 2019
14.50
14.66
14.23
14.52
541,322
+0.13(+0.90%)
Nov 11, 2019
14.10
14.61
14.04
14.39
778,486
+0.14(+0.98%)
Nov 08, 2019
14.87
14.96
14.20
14.25
1,035,800
-0.72(-4.81%)
Nov 07, 2019
14.69
15.19
14.61
14.97
897,919
+0.38(+2.60%)
Nov 06, 2019
14.64
14.84
14.47
14.59
1,001,336
-0.01(-0.07%)
Nov 05, 2019
15.43
15.55
14.46
14.60
2,258,940
-0.70(-4.54%)
Nov 04, 2019
15.52
15.99
15.18
15.29
1,657,639
+0.10(+0.63%)
Nov 01, 2019
17.85
18.00
14.93
15.20
4,704,200
-2.80(-15.56%)
Oct 31, 2019
17.34
18.25
17.32
18.00
1,903,429
+0.59(+3.39%)
Oct 30, 2019
17.80
17.86
17.12
17.41
1,426,160
-0.06(-0.34%)
Oct 29, 2019
17.92
18.01
17.20
17.47
822,137
-0.41(-2.29%)
Oct 28, 2019
17.84
18.27
17.62
17.88
1,012,291
+0.29(+1.65%)
Oct 25, 2019
17.40
17.85
17.09
17.59
1,447,600
+0.14(+0.80%)
Oct 24, 2019
17.81
17.96
17.31
17.45
570,824
-0.19(-1.08%)
Oct 23, 2019
17.95
18.25
17.43
17.64
689,496
-0.31(-1.73%)
Oct 22, 2019
18.10
18.26
17.56
17.95
596,573
-0.15(-0.83%)
Oct 21, 2019
18.36
18.61
17.80
18.10
761,486
-0.23(-1.25%)
Oct 18, 2019
17.40
18.47
17.25
18.33
1,106,500
+0.83(+4.74%)
Oct 17, 2019
18.92
19.05
17.34
17.50
2,124,658
-1.38(-7.31%)
Oct 16, 2019
19.04
19.20
18.61
18.88
599,416
-0.12(-0.63%)
Oct 15, 2019
19.22
19.31
18.82
19.00
1,506,211
+0.00(+0.00%)
Oct 14, 2019
20.00
20.11
18.97
19.00
664,251
-1.00(-5.00%)
Oct 11, 2019
20.16
20.76
19.94
20.00
590,800
+0.13(+0.65%)
Oct 10, 2019
19.59
19.94
19.45
19.87
443,059
+0.32(+1.64%)
Oct 09, 2019
19.81
20.10
19.42
19.55
502,512
-0.11(-0.56%)
Oct 08, 2019
19.95
19.97
19.31
19.66
499,636
-0.51(-2.53%)
Oct 07, 2019
19.84
20.41
19.60
20.17
534,171
+0.25(+1.23%)
Oct 04, 2019
19.20
19.99
19.03
19.93
601,400
+0.78(+4.05%)
Oct 03, 2019
19.77
19.89
18.91
19.15
1,313,485
-0.68(-3.43%)
Oct 02, 2019
19.87
20.49
19.48
19.83
876,240
-0.45(-2.22%)
Oct 01, 2019
20.58
20.86
20.28
20.28
1,054,976
-0.30(-1.46%)
Sep 30, 2019
19.97
20.83
19.95
20.58
910,048
+0.51(+2.54%)
Sep 27, 2019
20.10
20.29
19.79
20.07
1,647,800
+0.01(+0.05%)
Sep 26, 2019
20.16
20.33
19.87
20.06
996,756
+0.00(+0.00%)
Sep 25, 2019
20.34
20.43
19.63
20.06
1,407,097
-0.35(-1.71%)
Sep 24, 2019
21.34
21.62
20.20
20.41
1,832,657
-0.85(-4.00%)
Sep 23, 2019
21.81
21.81
20.01
21.26
3,184,276
-0.66(-3.01%)
Sep 20, 2019
23.61
23.78
21.78
21.92
2,117,600
-1.49(-6.36%)
Sep 19, 2019
25.23
25.38
23.14
23.41
2,103,458
-1.70(-6.77%)
Sep 18, 2019
24.85
25.91
24.57
25.11
1,192,768
+0.20(+0.80%)
Sep 17, 2019
25.55
26.00
24.13
24.91
4,228,099
-2.95(-10.59%)
Sep 16, 2019
27.20
27.89
26.89
27.86
824,210
+0.47(+1.72%)
Sep 13, 2019
27.03
27.49
26.76
27.39
775,400
+0.40(+1.48%)
Sep 12, 2019
26.64
27.62
26.51
26.99
1,577,314
+1.14(+4.41%)
Sep 11, 2019
24.11
26.10
23.83
25.85
2,267,455
+1.89(+7.89%)
Sep 10, 2019
23.10
24.07
22.62
23.96
864,247
+0.88(+3.81%)
Sep 09, 2019
23.79
23.86
22.74
23.08
633,703
-0.51(-2.16%)
Sep 06, 2019
23.70
24.00
23.40
23.59
434,000
-0.02(-0.08%)
Sep 05, 2019
24.09
24.45
23.57
23.61
536,875
-0.54(-2.24%)
Sep 04, 2019
23.66
24.29
23.45
24.15
543,161
+0.78(+3.34%)
Sep 03, 2019
23.72
24.00
23.06
23.37
381,637
-0.62(-2.58%)
Aug 30, 2019
24.00
24.31
23.78
23.99
723,600
+0.18(+0.76%)
Aug 29, 2019
23.02
23.91
22.99
23.81
732,671
+0.96(+4.20%)
Aug 28, 2019
22.00
22.88
21.82
22.85
448,043
+0.63(+2.84%)
Aug 27, 2019
22.25
22.54
22.03
22.22
421,236
-0.11(-0.49%)
Aug 26, 2019
22.25
22.50
21.80
22.33
397,460
+0.29(+1.32%)
Aug 23, 2019
22.85
23.05
21.93
22.04
691,900
-1.23(-5.29%)
Aug 22, 2019
23.31
23.68
23.03
23.27
365,377
-0.14(-0.60%)
Aug 21, 2019
23.07
23.57
22.86
23.41
545,956
+0.56(+2.45%)
Aug 20, 2019
22.32
22.97
22.12
22.85
356,046
+0.37(+1.65%)
Aug 19, 2019
22.50
23.00
22.31
22.48
509,551
+0.26(+1.17%)
Aug 16, 2019
22.37
22.89
22.17
22.22
673,800
+0.21(+0.95%)
Aug 15, 2019
23.33
23.34
21.74
22.01
749,198
-1.35(-5.78%)
Aug 14, 2019
23.28
23.62
22.82
23.36
538,177
-0.44(-1.85%)
Aug 13, 2019
23.46
24.29
22.81
23.80
700,074
+0.21(+0.89%)
Aug 12, 2019
23.78
23.95
23.25
23.59
824,056
-0.41(-1.71%)
Aug 09, 2019
24.76
24.76
23.03
24.00
2,876,700
+0.59(+2.52%)
Aug 08, 2019
22.09
23.47
22.01
23.41
1,609,418
+1.59(+7.29%)
Aug 07, 2019
21.71
22.13
21.53
21.82
571,537
-0.30(-1.36%)
Aug 06, 2019
22.72
22.72
21.86
22.12
541,694
+0.21(+0.96%)
Aug 05, 2019
21.92
22.02
21.21
21.91
965,148
-0.68(-3.01%)
Aug 02, 2019
24.29
24.32
22.27
22.59
774,900
-1.79(-7.34%)
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
.