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
Akebia Therapeutics
(NQ:
AKBA
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
10.33
10.54
10.09
10.41
1,205,333
+0.13(+1.26%)
Aug 28, 2020
10.29
10.34
10.14
10.28
610,900
+0.10(+0.98%)
Aug 27, 2020
10.23
10.43
10.12
10.18
692,211
+0.04(+0.39%)
Aug 26, 2020
10.16
10.41
9.930
10.14
792,058
-0.03(-0.29%)
Aug 25, 2020
9.660
10.43
9.520
10.17
1,582,281
+0.49(+5.06%)
Aug 24, 2020
9.960
10.08
9.600
9.680
823,162
-0.23(-2.32%)
Aug 21, 2020
10.76
10.97
9.810
9.910
1,398,500
-0.93(-8.58%)
Aug 20, 2020
10.18
11.26
10.15
10.84
2,237,993
+0.58(+5.65%)
Aug 19, 2020
10.68
10.82
10.23
10.26
653,565
-0.38(-3.57%)
Aug 18, 2020
10.71
10.84
10.53
10.64
774,822
-0.02(-0.19%)
Aug 17, 2020
10.60
10.77
10.47
10.66
1,159,361
+0.13(+1.23%)
Aug 14, 2020
10.63
10.81
10.36
10.53
570,200
-0.10(-0.94%)
Aug 13, 2020
10.53
10.83
10.42
10.63
824,400
+0.13(+1.24%)
Aug 12, 2020
10.31
10.54
9.985
10.50
1,461,510
+0.22(+2.14%)
Aug 11, 2020
10.14
10.95
9.890
10.28
1,390,925
-0.39(-3.66%)
Aug 10, 2020
10.93
11.40
10.56
10.67
893,944
-0.31(-2.82%)
Aug 07, 2020
11.07
11.57
10.93
10.98
920,900
-0.08(-0.72%)
Aug 06, 2020
11.00
11.22
10.78
11.06
726,981
-0.09(-0.81%)
Aug 05, 2020
11.04
11.23
10.96
11.15
818,038
+0.21(+1.92%)
Aug 04, 2020
11.54
11.64
10.76
10.94
1,266,729
-0.65(-5.61%)
Aug 03, 2020
11.25
11.74
11.20
11.59
1,265,188
+0.42(+3.76%)
Jul 31, 2020
11.91
11.92
11.07
11.17
1,005,000
-0.74(-6.21%)
Jul 30, 2020
11.58
12.17
11.58
11.91
711,898
+0.15(+1.28%)
Jul 29, 2020
11.69
11.87
11.60
11.76
758,988
+0.14(+1.20%)
Jul 28, 2020
12.00
12.48
11.62
11.62
972,937
-0.51(-4.20%)
Jul 27, 2020
11.82
12.17
11.81
12.13
793,355
+0.37(+3.15%)
Jul 24, 2020
11.80
12.04
11.30
11.76
756,100
-0.22(-1.84%)
Jul 23, 2020
12.26
12.64
11.88
11.98
779,383
-0.27(-2.20%)
Jul 22, 2020
12.44
12.60
12.11
12.25
475,480
-0.19(-1.53%)
Jul 21, 2020
12.88
13.00
12.28
12.44
939,570
-0.44(-3.42%)
Jul 20, 2020
12.80
13.14
12.44
12.88
1,067,368
+0.52(+4.21%)
Jul 17, 2020
12.21
12.74
12.18
12.36
936,000
+0.08(+0.65%)
Jul 16, 2020
12.27
12.31
11.90
12.28
641,739
-0.07(-0.57%)
Jul 15, 2020
12.26
12.45
11.85
12.35
818,553
+0.44(+3.69%)
Jul 14, 2020
11.90
12.24
11.57
11.91
925,181
+0.08(+0.68%)
Jul 13, 2020
12.08
12.49
11.79
11.83
1,182,620
-0.15(-1.25%)
Jul 10, 2020
12.50
12.56
11.95
11.98
863,800
-0.51(-4.12%)
Jul 09, 2020
13.02
13.15
12.36
12.49
935,877
-0.54(-4.11%)
Jul 08, 2020
13.08
13.50
12.86
13.03
1,103,816
+0.00(+0.00%)
Jul 07, 2020
12.88
13.71
12.87
13.03
1,787,815
-0.03(-0.23%)
Jul 06, 2020
13.40
13.40
12.75
13.06
1,094,318
-0.02(-0.15%)
Jul 02, 2020
13.03
13.30
12.80
13.08
1,275,700
+0.18(+1.40%)
Jul 01, 2020
13.52
13.59
12.09
12.90
3,055,127
-0.68(-5.01%)
Jun 30, 2020
12.67
13.68
12.35
13.58
2,480,719
+0.88(+6.93%)
Jun 29, 2020
12.06
12.73
11.83
12.70
1,870,429
+1.02(+8.73%)
Jun 26, 2020
12.51
12.60
11.40
11.68
5,722,000
-0.87(-6.93%)
Jun 25, 2020
12.24
12.68
12.05
12.55
2,199,760
+0.24(+1.95%)
Jun 24, 2020
12.35
12.68
11.93
12.31
1,315,407
-0.23(-1.83%)
Jun 23, 2020
12.70
12.84
12.44
12.54
1,447,263
-0.01(-0.08%)
Jun 22, 2020
11.94
12.57
11.55
12.55
1,383,266
+0.72(+6.09%)
Jun 19, 2020
12.56
12.68
11.80
11.83
4,364,300
-0.78(-6.19%)
Jun 18, 2020
12.16
12.62
12.16
12.61
1,127,977
+0.42(+3.45%)
Jun 17, 2020
12.30
12.50
12.04
12.19
868,904
-0.11(-0.89%)
Jun 16, 2020
12.35
12.52
12.03
12.30
1,058,317
+0.17(+1.40%)
Jun 15, 2020
10.95
12.13
10.95
12.13
1,389,647
+0.94(+8.40%)
Jun 12, 2020
10.95
11.20
10.56
11.19
1,402,000
+0.66(+6.27%)
Jun 11, 2020
11.25
11.38
10.52
10.53
1,237,900
-0.90(-7.87%)
Jun 10, 2020
12.09
12.09
11.37
11.43
842,843
-0.41(-3.46%)
Jun 09, 2020
11.73
12.06
11.43
11.84
1,054,847
+0.02(+0.17%)
Jun 08, 2020
12.10
12.18
11.79
11.82
843,011
-0.13(-1.13%)
Jun 05, 2020
12.36
12.64
11.87
11.96
1,200,600
-0.22(-1.85%)
Jun 04, 2020
11.85
12.22
11.73
12.18
1,894,646
+0.29(+2.48%)
Jun 03, 2020
11.34
11.97
11.25
11.88
1,863,025
+0.57(+5.08%)
Jun 02, 2020
11.09
11.35
10.64
11.31
1,366,145
+0.14(+1.25%)
Jun 01, 2020
11.57
11.90
11.17
11.17
1,151,301
-0.47(-4.04%)
May 29, 2020
11.62
11.69
10.97
11.64
2,474,200
+0.13(+1.13%)
May 28, 2020
12.36
12.57
11.42
11.51
1,184,995
-0.79(-6.42%)
May 27, 2020
12.16
12.40
11.71
12.30
1,353,070
+0.15(+1.23%)
May 26, 2020
12.48
12.73
12.13
12.15
990,648
-0.01(-0.08%)
May 22, 2020
12.41
12.42
12.00
12.16
689,500
-0.27(-2.13%)
May 21, 2020
12.54
12.62
12.12
12.43
806,826
-0.21(-1.70%)
May 20, 2020
12.13
12.76
11.95
12.64
1,289,553
+0.75(+6.31%)
May 19, 2020
12.06
12.35
11.87
11.89
1,132,813
-0.21(-1.74%)
May 18, 2020
12.71
13.02
11.89
12.10
1,696,726
-0.32(-2.58%)
May 15, 2020
12.20
12.84
12.12
12.42
1,562,100
+0.30(+2.48%)
May 14, 2020
11.56
12.15
11.35
12.12
1,906,393
+0.31(+2.62%)
May 13, 2020
11.50
12.05
11.34
11.81
2,487,298
+0.25(+2.16%)
May 12, 2020
12.51
12.95
11.56
11.56
6,806,102
-1.29(-10.04%)
May 11, 2020
11.93
13.17
11.88
12.85
2,699,358
+0.87(+7.26%)
May 08, 2020
11.86
12.22
11.68
11.98
2,062,400
+0.30(+2.57%)
May 07, 2020
11.90
12.06
11.65
11.68
1,388,476
+0.04(+0.34%)
May 06, 2020
11.95
12.06
11.60
11.64
2,844,901
-0.31(-2.59%)
May 05, 2020
10.23
12.25
10.10
11.95
16,248,806
+3.29(+37.99%)
May 04, 2020
7.940
8.690
7.720
8.660
1,498,505
+0.68(+8.52%)
May 01, 2020
7.840
8.010
7.600
7.980
966,600
-0.12(-1.48%)
Apr 30, 2020
8.410
8.482
8.050
8.100
760,386
-0.50(-5.81%)
Apr 29, 2020
8.270
8.700
8.100
8.600
1,070,806
+0.56(+6.97%)
Apr 28, 2020
8.000
8.270
7.740
8.040
883,778
+0.20(+2.55%)
Apr 27, 2020
7.820
8.030
7.760
7.840
752,811
+0.13(+1.69%)
Apr 24, 2020
7.310
7.750
7.270
7.710
574,400
+0.40(+5.47%)
Apr 23, 2020
7.560
7.730
7.282
7.310
629,104
-0.21(-2.79%)
Apr 22, 2020
7.290
7.570
7.140
7.520
726,088
+0.42(+5.92%)
Apr 21, 2020
7.260
7.420
7.000
7.100
840,729
-0.36(-4.83%)
Apr 20, 2020
7.180
7.960
7.154
7.460
965,118
+0.00(+0.00%)
Apr 17, 2020
7.280
7.480
7.060
7.460
1,034,700
+0.41(+5.82%)
Apr 16, 2020
7.340
7.460
6.860
7.050
758,935
-0.22(-3.03%)
Apr 15, 2020
7.230
7.410
7.000
7.270
867,179
-0.19(-2.55%)
Apr 14, 2020
7.000
7.570
6.910
7.460
1,385,844
+0.56(+8.12%)
Apr 13, 2020
6.950
6.990
6.740
6.900
774,450
-0.10(-1.43%)
Apr 09, 2020
7.160
7.240
6.780
7.000
871,400
+0.05(+0.72%)
Apr 08, 2020
6.770
7.140
6.540
6.950
1,027,708
+0.25(+3.73%)
Apr 07, 2020
7.240
7.450
6.560
6.700
1,088,955
-0.39(-5.50%)
Apr 06, 2020
7.070
7.300
6.800
7.090
896,264
+0.36(+5.35%)
Apr 03, 2020
7.010
7.140
6.550
6.730
812,000
-0.34(-4.81%)
Apr 02, 2020
6.560
7.120
6.370
7.070
897,082
+0.40(+6.00%)
Apr 01, 2020
7.180
7.460
6.600
6.670
1,166,526
-0.91(-12.01%)
Mar 31, 2020
7.960
8.220
7.450
7.580
1,878,094
-0.38(-4.77%)
Mar 30, 2020
7.080
8.000
6.610
7.960
1,211,810
+0.91(+12.91%)
Mar 27, 2020
7.270
7.580
7.030
7.050
1,594,700
-0.47(-6.25%)
Mar 26, 2020
7.720
8.340
7.290
7.520
1,592,074
-0.13(-1.70%)
Mar 25, 2020
7.260
8.220
7.220
7.650
1,534,313
+0.41(+5.66%)
Mar 24, 2020
6.610
7.330
6.560
7.240
1,505,353
+1.01(+16.21%)
Mar 23, 2020
5.900
6.440
5.690
6.230
1,289,611
+0.39(+6.68%)
Mar 20, 2020
5.700
6.300
5.480
5.840
1,657,300
+0.31(+5.61%)
Mar 19, 2020
4.080
5.740
4.080
5.530
1,779,337
+1.43(+34.88%)
Mar 18, 2020
4.770
4.970
3.810
4.100
1,939,193
-0.98(-19.29%)
Mar 17, 2020
5.110
5.300
4.700
5.080
1,606,884
+0.05(+0.99%)
Mar 16, 2020
4.570
5.410
4.570
5.030
1,394,185
-0.85(-14.46%)
Mar 13, 2020
6.410
6.448
5.010
5.880
2,069,000
-0.19(-3.13%)
Mar 12, 2020
6.400
6.640
5.690
6.070
2,561,699
-0.87(-12.54%)
Mar 11, 2020
7.150
7.450
6.720
6.940
1,905,036
-0.49(-6.59%)
Mar 10, 2020
7.860
7.980
6.820
7.430
2,618,256
-0.62(-7.70%)
Mar 09, 2020
8.360
8.920
7.500
8.050
1,686,243
-1.01(-11.15%)
Mar 06, 2020
9.070
9.510
8.940
9.060
1,462,700
-0.32(-3.41%)
Mar 05, 2020
9.260
9.610
9.120
9.380
1,492,966
-0.11(-1.16%)
Mar 04, 2020
9.200
9.630
9.070
9.490
1,495,934
+0.55(+6.15%)
Mar 03, 2020
9.090
9.520
8.700
8.940
2,246,660
-0.13(-1.43%)
Mar 02, 2020
8.830
9.340
8.470
9.070
1,941,063
+0.20(+2.25%)
Feb 28, 2020
8.180
8.920
8.000
8.870
2,211,200
+0.57(+6.87%)
Feb 27, 2020
8.670
8.800
8.040
8.300
2,113,830
-0.53(-6.00%)
Feb 26, 2020
8.970
9.345
8.770
8.830
1,249,876
-0.07(-0.79%)
Feb 25, 2020
10.05
10.13
8.765
8.900
1,506,040
-1.09(-10.91%)
Feb 24, 2020
9.580
10.15
9.100
9.990
1,070,520
-0.16(-1.58%)
Feb 21, 2020
10.27
10.53
9.980
10.15
1,724,800
-0.09(-0.88%)
Feb 20, 2020
9.830
10.42
9.540
10.24
2,294,375
+0.55(+5.68%)
Feb 19, 2020
9.200
9.710
9.180
9.690
2,104,393
+0.50(+5.44%)
Feb 18, 2020
8.750
9.250
8.700
9.190
1,593,746
+0.44(+5.03%)
Feb 14, 2020
9.010
9.100
8.640
8.750
1,082,400
-0.25(-2.78%)
Feb 13, 2020
8.780
9.070
8.770
9.000
988,746
+0.14(+1.58%)
Feb 12, 2020
9.180
9.400
8.825
8.860
1,191,031
-0.21(-2.32%)
Feb 11, 2020
9.030
9.350
8.970
9.070
1,202,781
+0.07(+0.78%)
Feb 10, 2020
8.550
9.050
8.440
9.000
1,422,459
+0.46(+5.39%)
Feb 07, 2020
8.400
8.570
8.290
8.540
970,200
+0.09(+1.07%)
Feb 06, 2020
8.290
8.530
8.070
8.450
1,456,887
+0.22(+2.67%)
Feb 05, 2020
8.200
8.350
8.055
8.230
1,326,819
+0.11(+1.35%)
Feb 04, 2020
8.040
8.310
7.810
8.120
1,999,763
+0.24(+3.11%)
Feb 03, 2020
7.280
7.880
7.230
7.875
1,151,247
+0.66(+9.07%)
Jan 31, 2020
7.440
7.520
7.080
7.220
1,461,500
-0.31(-4.12%)
Jan 30, 2020
7.620
7.780
7.380
7.530
850,851
-0.20(-2.59%)
Jan 29, 2020
7.820
7.940
7.720
7.730
772,848
-0.10(-1.28%)
Jan 28, 2020
7.890
8.230
7.810
7.830
1,044,894
+0.02(+0.26%)
Jan 27, 2020
7.650
7.900
7.380
7.810
961,922
-0.12(-1.51%)
Jan 24, 2020
8.590
8.640
7.600
7.930
1,467,300
-0.64(-7.47%)
Jan 23, 2020
8.290
8.740
8.080
8.570
1,070,330
+0.25(+3.00%)
Jan 22, 2020
8.000
8.360
7.950
8.320
2,892,198
+0.39(+4.92%)
Jan 21, 2020
8.000
8.260
7.890
7.930
1,548,424
-0.10(-1.25%)
Jan 17, 2020
7.860
8.080
7.840
8.030
1,766,100
+0.25(+3.21%)
Jan 16, 2020
7.540
7.940
7.500
7.780
1,739,349
+0.30(+4.01%)
Jan 15, 2020
6.940
7.490
6.900
7.480
5,211,173
+0.58(+8.41%)
Jan 14, 2020
6.740
6.990
6.660
6.900
924,295
+0.16(+2.37%)
Jan 13, 2020
6.990
6.990
6.670
6.740
934,251
-0.28(-3.99%)
Jan 10, 2020
7.020
7.210
6.920
7.020
987,800
-0.01(-0.14%)
Jan 09, 2020
7.220
7.249
6.940
7.030
990,527
-0.12(-1.68%)
Jan 08, 2020
6.830
7.310
6.805
7.150
1,688,751
+0.33(+4.84%)
Jan 07, 2020
6.680
6.880
6.550
6.820
916,189
+0.20(+3.02%)
Jan 06, 2020
6.350
6.640
6.270
6.620
825,895
+0.22(+3.44%)
Jan 03, 2020
6.200
6.520
6.200
6.400
837,700
+0.06(+0.95%)
Jan 02, 2020
6.380
6.420
6.190
6.340
878,151
+0.02(+0.32%)
Dec 31, 2019
6.510
6.660
6.310
6.320
1,003,000
-0.26(-3.95%)
Dec 30, 2019
6.590
6.660
6.430
6.580
1,385,213
+0.06(+0.92%)
Dec 27, 2019
6.720
6.760
6.340
6.520
870,800
-0.21(-3.12%)
Dec 26, 2019
6.730
6.960
6.610
6.730
925,706
+0.00(+0.00%)
Dec 24, 2019
6.610
6.730
6.320
6.730
865,300
+0.12(+1.82%)
Dec 23, 2019
6.140
6.680
6.030
6.610
1,222,559
+0.43(+6.96%)
Dec 20, 2019
6.230
6.240
6.030
6.180
1,538,500
-0.05(-0.80%)
Dec 19, 2019
6.240
6.410
6.160
6.230
852,014
-0.01(-0.16%)
Dec 18, 2019
6.490
6.580
6.180
6.240
1,203,993
-0.26(-4.00%)
Dec 17, 2019
6.500
6.530
6.270
6.500
1,471,779
-0.02(-0.31%)
Dec 16, 2019
6.430
6.680
6.320
6.520
1,363,137
+0.13(+2.03%)
Dec 13, 2019
6.330
6.450
6.175
6.390
1,309,300
+0.04(+0.63%)
Dec 12, 2019
6.260
6.420
6.200
6.350
856,645
+0.07(+1.11%)
Dec 11, 2019
6.500
6.550
6.074
6.280
1,227,443
-0.13(-2.03%)
Dec 10, 2019
5.940
6.550
5.880
6.410
1,860,527
+0.47(+7.91%)
Dec 09, 2019
5.850
6.090
5.800
5.940
807,924
+0.03(+0.51%)
Dec 06, 2019
6.210
6.220
5.720
5.910
1,372,600
-0.15(-2.48%)
Dec 05, 2019
6.010
6.220
5.920
6.060
1,556,090
+0.06(+1.00%)
Dec 04, 2019
6.050
6.130
5.780
6.000
1,584,794
-0.07(-1.15%)
Dec 03, 2019
5.220
6.070
5.170
6.070
2,598,057
+0.75(+14.10%)
Dec 02, 2019
6.190
6.280
5.260
5.320
3,507,245
-0.97(-15.42%)
Nov 29, 2019
5.600
6.560
5.513
6.290
3,819,100
+0.74(+13.33%)
Nov 27, 2019
4.970
5.570
4.900
5.550
2,523,700
+0.58(+11.67%)
Nov 26, 2019
4.870
4.990
4.450
4.970
2,533,360
+0.10(+2.05%)
Nov 25, 2019
4.190
4.930
4.150
4.870
3,036,987
+0.66(+15.68%)
Nov 22, 2019
3.540
4.290
3.480
4.210
4,043,000
+0.75(+21.68%)
Nov 21, 2019
3.590
3.898
3.390
3.460
2,994,893
+0.12(+3.59%)
Nov 20, 2019
3.170
3.650
3.170
3.340
2,595,496
+0.16(+5.03%)
Nov 19, 2019
3.160
3.250
3.060
3.180
1,305,743
+0.02(+0.63%)
Nov 18, 2019
3.360
3.430
3.125
3.160
1,370,556
-0.20(-5.95%)
Nov 15, 2019
3.260
3.425
3.230
3.360
1,707,700
+0.14(+4.35%)
Nov 14, 2019
3.260
3.450
3.160
3.220
1,402,213
-0.09(-2.72%)
Nov 13, 2019
3.270
3.350
2.990
3.310
1,929,411
-0.02(-0.60%)
Nov 12, 2019
3.710
3.760
3.200
3.330
1,956,276
-0.33(-9.02%)
Nov 11, 2019
4.200
4.250
3.650
3.660
1,991,678
-0.40(-9.85%)
Nov 08, 2019
3.690
4.190
3.650
4.060
1,548,700
+0.36(+9.73%)
Nov 07, 2019
3.800
3.860
3.660
3.700
550,987
-0.06(-1.60%)
Nov 06, 2019
3.890
3.920
3.750
3.760
418,068
-0.13(-3.34%)
Nov 05, 2019
3.850
3.990
3.770
3.890
564,656
+0.06(+1.57%)
Nov 04, 2019
3.850
4.050
3.790
3.830
637,413
+0.01(+0.26%)
Nov 01, 2019
3.800
3.890
3.740
3.820
808,700
+0.09(+2.41%)
Oct 31, 2019
3.800
3.880
3.680
3.730
437,978
-0.09(-2.36%)
Oct 30, 2019
3.930
3.990
3.780
3.820
400,793
-0.10(-2.55%)
Oct 29, 2019
4.030
4.070
3.790
3.920
780,967
-0.10(-2.49%)
Oct 28, 2019
4.050
4.180
4.000
4.020
480,782
+0.00(+0.00%)
Oct 25, 2019
3.870
4.230
3.850
4.020
700,800
+0.15(+3.88%)
Oct 24, 2019
4.170
4.170
3.850
3.870
632,373
-0.27(-6.52%)
Oct 23, 2019
4.260
4.270
4.130
4.140
543,062
-0.12(-2.82%)
Oct 22, 2019
4.170
4.350
4.150
4.260
722,255
+0.11(+2.65%)
Oct 21, 2019
4.170
4.250
4.100
4.150
790,362
-0.01(-0.24%)
Oct 18, 2019
4.250
4.410
4.120
4.160
486,000
-0.14(-3.26%)
Oct 17, 2019
4.380
4.530
4.290
4.300
510,442
-0.06(-1.38%)
Oct 16, 2019
4.300
4.540
4.260
4.360
402,782
+0.04(+0.93%)
Oct 15, 2019
4.160
4.400
4.150
4.320
490,113
+0.18(+4.22%)
Oct 14, 2019
4.310
4.400
4.130
4.145
396,240
-0.17(-3.83%)
Oct 11, 2019
4.190
4.440
4.180
4.310
669,300
+0.17(+4.11%)
Oct 10, 2019
4.080
4.290
4.050
4.140
613,894
+0.09(+2.22%)
Oct 09, 2019
4.140
4.180
4.020
4.050
654,500
-0.07(-1.58%)
Oct 08, 2019
4.070
4.240
3.980
4.115
570,743
-0.01(-0.36%)
Oct 07, 2019
3.890
4.210
3.860
4.130
726,176
+0.23(+5.90%)
Oct 04, 2019
3.840
3.910
3.720
3.900
475,000
+0.05(+1.43%)
Oct 03, 2019
3.830
3.920
3.730
3.845
453,818
+0.02(+0.39%)
Oct 02, 2019
3.750
3.860
3.620
3.830
742,288
+0.07(+1.86%)
Oct 01, 2019
3.890
4.100
3.750
3.760
861,809
-0.16(-4.08%)
Sep 30, 2019
4.120
4.150
3.912
3.920
728,592
-0.20(-4.85%)
Sep 27, 2019
4.270
4.380
4.105
4.120
572,700
-0.12(-2.83%)
Sep 26, 2019
4.440
4.460
4.150
4.240
777,420
-0.19(-4.40%)
Sep 25, 2019
4.370
4.550
4.300
4.435
614,553
+0.07(+1.72%)
Sep 24, 2019
4.420
4.420
4.220
4.360
850,144
-0.06(-1.36%)
Sep 23, 2019
4.480
4.600
4.360
4.420
493,585
-0.09(-2.00%)
Sep 20, 2019
4.510
4.650
4.465
4.510
4,066,400
-0.01(-0.22%)
Sep 19, 2019
4.580
4.720
4.430
4.520
463,231
-0.09(-1.95%)
Sep 18, 2019
4.770
4.997
4.510
4.610
716,431
-0.15(-3.15%)
Sep 17, 2019
4.780
4.960
4.650
4.760
650,663
-0.02(-0.42%)
Sep 16, 2019
5.080
5.190
4.680
4.780
1,005,508
-0.32(-6.27%)
Sep 13, 2019
5.280
5.290
4.830
5.100
1,183,200
-0.16(-3.04%)
Sep 12, 2019
5.260
5.460
5.090
5.260
1,064,963
-0.01(-0.19%)
Sep 11, 2019
5.430
5.770
4.900
5.270
1,618,731
-0.13(-2.41%)
Sep 10, 2019
4.270
5.420
4.240
5.400
1,831,028
+1.12(+26.17%)
Sep 09, 2019
4.100
4.320
4.010
4.280
575,500
+0.21(+5.16%)
Sep 06, 2019
4.090
4.200
3.990
4.070
575,600
-0.02(-0.49%)
Sep 05, 2019
4.000
4.130
3.900
4.090
696,743
+0.17(+4.34%)
Sep 04, 2019
4.130
4.190
3.870
3.920
841,752
-0.19(-4.62%)
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
.