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
Aclaris Therapts
(NQ:
ACRS
)
1.030
-0.010 (-0.96%)
Streaming Delayed Price
Updated: 2:47 PM EDT, Jun 4, 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 (%)
Sep 30, 2019
1.170
1.190
1.060
1.080
1,320,802
-0.11(-9.24%)
Sep 27, 2019
1.190
1.220
1.150
1.190
643,900
+0.02(+1.71%)
Sep 26, 2019
1.350
1.350
1.170
1.170
1,222,331
-0.16(-12.03%)
Sep 25, 2019
1.250
1.370
1.210
1.330
1,266,813
+0.08(+6.40%)
Sep 24, 2019
1.280
1.310
1.210
1.250
717,024
-0.03(-2.34%)
Sep 23, 2019
1.390
1.450
1.260
1.280
1,366,401
-0.14(-9.86%)
Sep 20, 2019
1.430
1.540
1.370
1.420
1,758,900
+0.03(+2.16%)
Sep 19, 2019
1.630
1.630
1.360
1.390
2,502,373
-0.24(-14.72%)
Sep 18, 2019
1.770
1.870
1.570
1.630
6,772,431
-0.17(-9.44%)
Sep 17, 2019
1.900
2.080
1.610
1.800
33,639,696
+0.70(+63.64%)
Sep 16, 2019
1.030
1.120
1.030
1.100
1,725,351
+0.07(+6.80%)
Sep 13, 2019
1.110
1.130
1.000
1.030
708,700
-0.05(-4.63%)
Sep 12, 2019
1.100
1.110
1.040
1.080
223,608
-0.03(-2.70%)
Sep 11, 2019
1.140
1.140
1.060
1.110
312,589
-0.01(-0.89%)
Sep 10, 2019
1.030
1.180
1.015
1.120
482,473
+0.08(+7.69%)
Sep 09, 2019
0.9900
1.060
0.9500
1.040
363,751
+0.03(+2.97%)
Sep 06, 2019
0.8800
1.060
0.8529
1.010
1,840,000
+0.09(+9.78%)
Sep 05, 2019
1.050
1.070
0.8600
0.9200
1,083,016
+0.00(+0.01%)
Sep 04, 2019
0.9569
1.000
0.9100
0.9199
274,219
-0.03(-3.20%)
Sep 03, 2019
1.000
1.020
0.9500
0.9503
366,725
-0.06(-5.91%)
Aug 30, 2019
1.010
1.020
0.9759
1.010
295,100
+0.00(+0.00%)
Aug 29, 2019
1.010
1.020
0.9427
1.010
472,333
+0.05(+4.79%)
Aug 28, 2019
0.9520
0.9884
0.9500
0.9638
265,348
+0.01(+1.31%)
Aug 27, 2019
1.010
1.030
0.9500
0.9513
439,532
-0.06(-5.81%)
Aug 26, 2019
1.060
1.120
0.9500
1.010
632,240
-0.05(-4.72%)
Aug 23, 2019
1.120
1.123
0.9799
1.060
895,700
-0.03(-2.75%)
Aug 22, 2019
0.9700
1.120
0.9600
1.090
1,446,702
+0.13(+13.54%)
Aug 21, 2019
0.9500
0.9900
0.9400
0.9600
598,335
+0.01(+1.05%)
Aug 20, 2019
0.9300
0.9700
0.9100
0.9500
468,748
+0.02(+2.14%)
Aug 19, 2019
0.8700
0.9450
0.8541
0.9301
1,253,254
+0.06(+6.52%)
Aug 16, 2019
0.8000
0.9500
0.7700
0.8732
2,741,000
+0.07(+9.15%)
Aug 15, 2019
0.8000
0.8500
0.7400
0.8000
2,068,812
+0.01(+1.76%)
Aug 14, 2019
0.8400
0.8683
0.7850
0.7862
2,879,501
-0.04(-5.01%)
Aug 13, 2019
0.8500
0.8599
0.7810
0.8277
4,866,852
-0.02(-2.62%)
Aug 12, 2019
0.8900
0.9100
0.8400
0.8500
2,759,050
-0.05(-5.57%)
Aug 09, 2019
0.9500
0.9700
0.8910
0.9001
2,412,800
-0.09(-9.08%)
Aug 08, 2019
1.040
1.060
0.9900
0.9900
1,151,644
-0.03(-2.94%)
Aug 07, 2019
1.070
1.100
1.020
1.020
1,376,938
-0.05(-4.67%)
Aug 06, 2019
1.070
1.100
1.020
1.070
1,114,819
+0.00(+0.00%)
Aug 05, 2019
1.120
1.150
1.050
1.070
466,499
-0.04(-3.60%)
Aug 02, 2019
1.190
1.190
1.080
1.110
1,519,900
-0.10(-8.26%)
Aug 01, 2019
1.280
1.290
1.110
1.210
1,887,429
-0.07(-5.47%)
Jul 31, 2019
1.530
1.540
1.250
1.280
3,250,149
-0.46(-26.44%)
Jul 30, 2019
1.730
1.820
1.660
1.740
1,485,036
+0.01(+0.58%)
Jul 29, 2019
1.750
1.760
1.650
1.730
358,225
-0.02(-1.14%)
Jul 26, 2019
1.750
1.790
1.740
1.750
568,500
+0.00(+0.00%)
Jul 25, 2019
1.890
1.910
1.710
1.750
415,435
-0.15(-7.89%)
Jul 24, 2019
1.930
1.950
1.890
1.900
595,670
-0.02(-1.04%)
Jul 23, 2019
1.970
2.010
1.880
1.920
448,823
-0.06(-3.03%)
Jul 22, 2019
2.000
2.060
1.900
1.980
375,332
-0.01(-0.50%)
Jul 19, 2019
2.090
2.100
1.980
1.990
426,600
-0.11(-5.24%)
Jul 18, 2019
2.100
2.135
2.010
2.100
280,876
-0.01(-0.47%)
Jul 17, 2019
2.210
2.210
2.100
2.110
250,544
-0.10(-4.52%)
Jul 16, 2019
2.210
2.250
2.170
2.210
437,709
-0.02(-0.90%)
Jul 15, 2019
2.200
2.290
2.120
2.230
359,324
+0.05(+2.29%)
Jul 12, 2019
2.210
2.210
2.050
2.180
473,100
-0.02(-0.91%)
Jul 11, 2019
2.330
2.340
2.180
2.200
371,244
-0.13(-5.58%)
Jul 10, 2019
2.330
2.360
2.210
2.330
563,489
-0.02(-0.85%)
Jul 09, 2019
2.190
2.450
2.170
2.350
1,209,787
+0.20(+9.30%)
Jul 08, 2019
2.350
2.420
2.120
2.150
740,119
-0.21(-8.90%)
Jul 05, 2019
2.480
2.490
2.300
2.360
673,500
-0.11(-4.45%)
Jul 03, 2019
2.350
2.500
2.316
2.470
384,600
+0.13(+5.56%)
Jul 02, 2019
2.410
2.480
2.285
2.340
923,579
-0.09(-3.70%)
Jul 01, 2019
2.280
2.430
2.210
2.430
2,108,852
+0.24(+10.96%)
Jun 28, 2019
2.100
2.190
1.930
2.190
4,618,600
+0.06(+2.82%)
Jun 27, 2019
2.880
3.000
2.020
2.130
7,942,627
-2.32(-52.13%)
Jun 26, 2019
4.450
4.600
4.320
4.450
301,064
+0.05(+1.14%)
Jun 25, 2019
4.460
4.590
4.350
4.400
289,965
-0.05(-1.12%)
Jun 24, 2019
4.550
4.670
4.350
4.450
344,723
-0.09(-1.98%)
Jun 21, 2019
4.970
4.970
4.490
4.540
745,900
-0.45(-9.02%)
Jun 20, 2019
5.130
5.370
4.930
4.990
485,497
-0.12(-2.35%)
Jun 19, 2019
4.940
5.190
4.850
5.110
261,159
+0.22(+4.50%)
Jun 18, 2019
4.910
5.080
4.800
4.890
438,843
+0.00(+0.00%)
Jun 17, 2019
4.800
5.101
4.630
4.890
604,561
+0.22(+4.71%)
Jun 14, 2019
4.850
4.860
4.590
4.670
345,400
-0.20(-4.11%)
Jun 13, 2019
4.680
4.870
4.550
4.870
312,130
+0.22(+4.73%)
Jun 12, 2019
4.790
4.840
4.480
4.650
416,599
-0.16(-3.33%)
Jun 11, 2019
4.890
4.940
4.670
4.810
421,558
-0.04(-0.82%)
Jun 10, 2019
4.750
4.980
4.715
4.850
364,130
+0.11(+2.32%)
Jun 07, 2019
4.480
4.850
4.340
4.740
332,200
+0.24(+5.33%)
Jun 06, 2019
4.460
4.570
4.270
4.500
486,733
+0.05(+1.12%)
Jun 05, 2019
4.780
4.810
4.430
4.450
283,635
-0.30(-6.32%)
Jun 04, 2019
4.690
4.820
4.570
4.750
226,708
+0.12(+2.59%)
Jun 03, 2019
4.670
4.790
4.610
4.630
380,566
-0.05(-1.07%)
May 31, 2019
4.800
4.810
4.610
4.680
247,400
-0.19(-3.90%)
May 30, 2019
5.010
5.070
4.820
4.870
474,542
-0.15(-2.99%)
May 29, 2019
4.860
5.080
4.660
5.020
416,550
+0.16(+3.29%)
May 28, 2019
5.150
5.240
4.850
4.860
663,190
-0.26(-5.08%)
May 24, 2019
5.080
5.130
4.850
5.120
745,000
+0.09(+1.79%)
May 23, 2019
4.980
5.090
4.840
5.030
473,722
-0.04(-0.79%)
May 22, 2019
5.320
5.390
4.730
5.070
1,107,894
-0.26(-4.88%)
May 21, 2019
5.370
5.570
5.260
5.330
562,697
+0.05(+0.95%)
May 20, 2019
5.610
5.610
5.210
5.280
361,974
-0.36(-6.38%)
May 17, 2019
5.710
5.770
5.621
5.640
316,800
-0.12(-2.08%)
May 16, 2019
5.840
5.950
5.685
5.760
392,480
-0.04(-0.69%)
May 15, 2019
5.680
5.840
5.565
5.800
292,124
+0.07(+1.22%)
May 14, 2019
5.700
5.815
5.540
5.730
439,749
+0.03(+0.53%)
May 13, 2019
5.950
5.956
5.630
5.700
605,725
-0.29(-4.84%)
May 10, 2019
5.860
6.120
5.668
5.990
1,117,000
+0.07(+1.10%)
May 09, 2019
6.240
6.650
5.910
5.925
1,299,727
-0.65(-9.82%)
May 08, 2019
6.680
6.829
6.410
6.570
357,211
-0.11(-1.65%)
May 07, 2019
6.540
6.950
6.520
6.680
682,932
+0.08(+1.21%)
May 06, 2019
6.280
6.770
6.150
6.600
922,416
+0.26(+4.10%)
May 03, 2019
6.060
6.375
6.010
6.340
495,300
+0.28(+4.62%)
May 02, 2019
6.070
6.220
5.960
6.060
657,027
-0.07(-1.14%)
May 01, 2019
6.320
6.320
6.050
6.130
447,614
-0.17(-2.70%)
Apr 30, 2019
6.850
6.850
6.235
6.300
595,882
-0.52(-7.62%)
Apr 29, 2019
7.080
7.150
6.750
6.820
600,727
-0.24(-3.40%)
Apr 26, 2019
6.850
7.080
6.520
7.060
668,900
+0.23(+3.37%)
Apr 25, 2019
6.380
6.920
6.260
6.830
828,618
+0.44(+6.89%)
Apr 24, 2019
6.450
6.570
6.100
6.390
749,611
+0.15(+2.40%)
Apr 23, 2019
5.940
6.370
5.830
6.240
395,416
+0.36(+6.12%)
Apr 22, 2019
5.530
5.890
5.390
5.880
570,871
+0.36(+6.52%)
Apr 18, 2019
5.200
5.550
5.040
5.520
693,500
+0.33(+6.36%)
Apr 17, 2019
5.480
5.580
5.095
5.190
679,380
-0.31(-5.64%)
Apr 16, 2019
5.520
5.630
5.410
5.500
411,441
-0.01(-0.18%)
Apr 15, 2019
6.000
6.000
5.390
5.510
821,310
-0.52(-8.62%)
Apr 12, 2019
6.130
6.200
5.957
6.030
246,500
-0.08(-1.31%)
Apr 11, 2019
6.260
6.300
6.070
6.110
199,027
-0.14(-2.24%)
Apr 10, 2019
6.380
6.460
6.250
6.250
219,642
-0.13(-2.04%)
Apr 09, 2019
6.670
6.670
6.370
6.380
475,715
-0.29(-4.35%)
Apr 08, 2019
6.410
6.740
6.340
6.670
520,883
+0.26(+4.06%)
Apr 05, 2019
6.430
6.530
6.320
6.410
263,800
-0.02(-0.31%)
Apr 04, 2019
6.320
6.640
6.270
6.430
249,933
+0.12(+1.90%)
Apr 03, 2019
6.370
6.450
6.130
6.310
307,789
-0.03(-0.47%)
Apr 02, 2019
6.020
6.400
6.002
6.340
474,534
+0.27(+4.45%)
Apr 01, 2019
6.080
6.135
5.890
6.070
316,903
+0.08(+1.34%)
Mar 29, 2019
6.140
6.140
5.880
5.990
392,900
-0.14(-2.28%)
Mar 28, 2019
5.980
6.300
5.980
6.130
356,503
+0.15(+2.51%)
Mar 27, 2019
6.100
6.214
5.750
5.980
474,659
-0.14(-2.29%)
Mar 26, 2019
6.040
6.130
5.930
6.120
474,839
+0.18(+3.03%)
Mar 25, 2019
6.090
6.090
5.750
5.940
641,692
-0.18(-2.94%)
Mar 22, 2019
6.180
6.250
5.960
6.120
436,900
-0.15(-2.39%)
Mar 21, 2019
6.370
6.520
6.050
6.270
618,480
-0.16(-2.49%)
Mar 20, 2019
6.850
6.940
6.360
6.430
593,863
-0.48(-6.95%)
Mar 19, 2019
6.730
6.945
6.440
6.910
888,269
+0.13(+1.92%)
Mar 18, 2019
5.610
7.510
5.610
6.780
1,710,368
+1.15(+20.43%)
Mar 15, 2019
5.920
6.000
5.550
5.630
1,116,300
-0.28(-4.74%)
Mar 14, 2019
5.930
6.000
5.740
5.910
470,169
-0.02(-0.34%)
Mar 13, 2019
5.770
6.140
5.720
5.930
478,316
+0.21(+3.67%)
Mar 12, 2019
5.640
5.770
5.490
5.720
425,164
+0.09(+1.60%)
Mar 11, 2019
5.800
5.970
5.560
5.630
324,525
-0.14(-2.43%)
Mar 08, 2019
5.900
5.940
5.540
5.770
568,200
-0.21(-3.51%)
Mar 07, 2019
5.960
6.160
5.860
5.980
322,494
+0.00(+0.00%)
Mar 06, 2019
6.640
6.670
5.910
5.980
1,065,633
-0.65(-9.80%)
Mar 05, 2019
6.830
6.900
6.600
6.630
323,607
-0.18(-2.64%)
Mar 04, 2019
6.370
7.060
6.370
6.810
1,037,083
+0.48(+7.58%)
Mar 01, 2019
6.530
6.540
6.220
6.330
558,200
-0.15(-2.31%)
Feb 28, 2019
6.480
6.550
6.250
6.480
527,970
+0.02(+0.31%)
Feb 27, 2019
6.460
6.570
6.260
6.460
580,834
+0.00(+0.00%)
Feb 26, 2019
6.580
6.610
6.340
6.460
621,770
-0.11(-1.67%)
Feb 25, 2019
6.820
6.970
6.500
6.570
566,956
-0.17(-2.52%)
Feb 22, 2019
6.460
6.740
6.400
6.740
326,000
+0.33(+5.15%)
Feb 21, 2019
6.510
6.650
6.320
6.410
355,204
-0.13(-1.99%)
Feb 20, 2019
6.900
6.923
6.520
6.540
358,230
-0.36(-5.22%)
Feb 19, 2019
7.440
7.455
6.870
6.900
415,239
-0.52(-7.01%)
Feb 15, 2019
7.520
7.540
7.330
7.420
474,400
-0.02(-0.27%)
Feb 14, 2019
6.990
7.690
6.970
7.440
614,602
+0.45(+6.44%)
Feb 13, 2019
7.200
7.330
6.980
6.990
268,841
-0.18(-2.51%)
Feb 12, 2019
6.850
7.190
6.760
7.170
982,428
+0.38(+5.60%)
Feb 11, 2019
7.060
7.060
6.730
6.790
374,547
-0.22(-3.14%)
Feb 08, 2019
7.030
7.190
6.840
7.010
335,100
-0.04(-0.57%)
Feb 07, 2019
6.920
7.100
6.740
7.050
396,295
+0.11(+1.59%)
Feb 06, 2019
6.860
6.960
6.660
6.940
319,356
+0.09(+1.31%)
Feb 05, 2019
6.860
7.010
6.710
6.850
301,392
+0.01(+0.15%)
Feb 04, 2019
6.980
7.000
6.790
6.840
202,267
-0.12(-1.72%)
Feb 01, 2019
6.990
7.120
6.820
6.960
284,700
-0.01(-0.14%)
Jan 31, 2019
6.980
7.160
6.860
6.970
345,503
-0.05(-0.71%)
Jan 30, 2019
6.780
7.080
6.770
7.020
440,989
+0.30(+4.46%)
Jan 29, 2019
6.780
6.890
6.555
6.720
263,402
-0.01(-0.15%)
Jan 28, 2019
6.690
6.830
6.551
6.730
490,775
+0.03(+0.45%)
Jan 25, 2019
6.290
6.760
6.290
6.700
636,300
+0.43(+6.86%)
Jan 24, 2019
6.050
6.280
5.960
6.270
388,793
+0.21(+3.47%)
Jan 23, 2019
6.180
6.320
6.030
6.060
302,594
-0.09(-1.46%)
Jan 22, 2019
6.320
6.360
6.000
6.150
555,230
-0.21(-3.30%)
Jan 18, 2019
6.200
6.430
5.950
6.360
1,021,400
+0.14(+2.25%)
Jan 17, 2019
6.430
6.550
6.170
6.220
388,480
-0.24(-3.72%)
Jan 16, 2019
6.930
6.940
6.415
6.460
673,289
-0.45(-6.51%)
Jan 15, 2019
6.900
7.050
6.790
6.910
515,317
+0.05(+0.73%)
Jan 14, 2019
7.120
7.290
6.850
6.860
315,934
-0.29(-4.06%)
Jan 11, 2019
7.150
7.170
7.000
7.150
357,700
-0.04(-0.56%)
Jan 10, 2019
7.380
7.500
7.090
7.190
532,676
-0.20(-2.71%)
Jan 09, 2019
7.720
7.720
7.370
7.390
354,092
-0.32(-4.15%)
Jan 08, 2019
7.880
8.190
7.660
7.710
357,522
-0.13(-1.66%)
Jan 07, 2019
7.700
7.950
7.610
7.840
531,460
+0.21(+2.75%)
Jan 04, 2019
7.410
7.710
7.340
7.630
284,100
+0.29(+3.95%)
Jan 03, 2019
7.640
7.670
7.250
7.340
626,682
-0.32(-4.18%)
Jan 02, 2019
7.260
7.770
7.001
7.660
431,406
+0.27(+3.65%)
Dec 31, 2018
7.410
7.460
7.085
7.390
501,800
+0.08(+1.09%)
Dec 28, 2018
6.980
7.390
6.980
7.310
519,900
+0.32(+4.58%)
Dec 27, 2018
7.030
7.190
6.700
6.990
1,168,524
-0.15(-2.10%)
Dec 26, 2018
6.930
7.180
6.810
7.140
434,046
+0.30(+4.39%)
Dec 24, 2018
6.900
6.990
6.800
6.840
734,900
-0.14(-2.01%)
Dec 21, 2018
6.920
7.090
6.600
6.980
2,458,000
+0.12(+1.75%)
Dec 20, 2018
6.850
7.000
6.700
6.860
981,806
-0.04(-0.58%)
Dec 19, 2018
6.350
7.130
6.325
6.900
815,685
+0.60(+9.52%)
Dec 18, 2018
7.090
7.090
6.150
6.300
1,401,896
-0.70(-10.00%)
Dec 17, 2018
7.250
7.570
6.980
7.000
763,808
-0.31(-4.24%)
Dec 14, 2018
7.560
7.810
6.860
7.310
1,684,700
-0.34(-4.44%)
Dec 13, 2018
8.230
8.300
7.510
7.650
568,761
-0.53(-6.48%)
Dec 12, 2018
8.310
8.490
8.100
8.180
205,143
-0.03(-0.37%)
Dec 11, 2018
8.300
8.310
7.570
8.210
451,559
+0.03(+0.37%)
Dec 10, 2018
8.270
8.385
7.850
8.180
288,405
-0.08(-0.97%)
Dec 07, 2018
8.620
8.800
8.000
8.260
286,900
-0.33(-3.84%)
Dec 06, 2018
8.510
8.720
8.390
8.590
633,387
-0.20(-2.28%)
Dec 04, 2018
9.460
9.520
8.680
8.790
509,500
-0.68(-7.18%)
Dec 03, 2018
9.410
9.750
9.170
9.470
858,829
+0.15(+1.61%)
Nov 30, 2018
8.790
9.510
8.670
9.320
822,700
+0.57(+6.51%)
Nov 29, 2018
8.660
8.880
8.350
8.750
1,485,870
+0.05(+0.57%)
Nov 28, 2018
8.350
9.020
8.300
8.700
533,958
+0.36(+4.32%)
Nov 27, 2018
8.480
8.620
8.300
8.340
564,213
-0.19(-2.23%)
Nov 26, 2018
8.520
8.840
8.230
8.530
415,281
+0.01(+0.18%)
Nov 23, 2018
8.500
8.820
8.470
8.515
134,600
-0.04(-0.53%)
Nov 21, 2018
8.560
8.560
8.560
0
-0.01(-0.12%)
Nov 20, 2018
8.660
8.900
8.500
8.570
358,115
-0.19(-2.17%)
Nov 19, 2018
8.800
9.000
8.390
8.760
705,574
-0.05(-0.57%)
Nov 16, 2018
8.600
8.880
8.480
8.810
636,900
+0.13(+1.50%)
Nov 15, 2018
9.080
9.430
8.630
8.680
472,977
-0.43(-4.72%)
Nov 14, 2018
9.700
9.850
8.980
9.110
338,469
-0.53(-5.50%)
Nov 13, 2018
9.850
10.08
9.600
9.640
392,161
-0.22(-2.23%)
Nov 12, 2018
10.54
10.61
9.820
9.860
312,173
-0.76(-7.16%)
Nov 09, 2018
11.54
11.84
10.53
10.62
291,700
-1.01(-8.68%)
Nov 08, 2018
11.98
12.14
11.56
11.63
431,876
-0.39(-3.24%)
Nov 07, 2018
11.51
12.54
11.07
12.02
582,194
+0.27(+2.30%)
Nov 06, 2018
12.16
12.24
11.57
11.75
263,068
-0.49(-4.00%)
Nov 05, 2018
12.24
12.86
12.16
12.24
426,141
+0.02(+0.16%)
Nov 02, 2018
12.21
12.90
11.96
12.22
553,300
+0.08(+0.66%)
Nov 01, 2018
11.89
12.45
11.72
12.14
994,156
+0.25(+2.10%)
Oct 31, 2018
12.36
12.38
11.61
11.89
395,472
-0.32(-2.62%)
Oct 30, 2018
11.88
12.38
11.77
12.21
736,081
+0.31(+2.61%)
Oct 29, 2018
12.11
12.36
11.56
11.90
376,486
-0.18(-1.49%)
Oct 26, 2018
12.00
12.50
11.87
12.08
781,100
-0.06(-0.49%)
Oct 25, 2018
11.76
12.58
11.45
12.14
529,714
+0.58(+5.02%)
Oct 24, 2018
12.45
12.69
11.56
11.56
545,482
-0.81(-6.55%)
Oct 23, 2018
12.36
12.90
12.17
12.37
425,072
-0.16(-1.28%)
Oct 22, 2018
12.51
13.19
12.38
12.53
449,073
+0.03(+0.24%)
Oct 19, 2018
12.16
12.94
11.90
12.50
635,600
+0.33(+2.71%)
Oct 18, 2018
11.20
12.25
11.00
12.17
2,739,572
+0.00(+0.00%)
Oct 17, 2018
12.45
12.45
11.47
12.17
369,990
-0.29(-2.33%)
Oct 16, 2018
13.25
13.27
12.37
12.46
863,444
-0.95(-7.08%)
Oct 15, 2018
13.53
13.65
13.25
13.41
129,574
-0.17(-1.25%)
Oct 12, 2018
13.45
13.73
13.25
13.58
205,100
+0.28(+2.11%)
Oct 11, 2018
13.16
13.61
13.15
13.30
246,621
+0.14(+1.06%)
Oct 10, 2018
13.02
13.38
12.92
13.16
225,090
+0.07(+0.53%)
Oct 09, 2018
13.21
13.59
12.84
13.09
512,360
-0.17(-1.28%)
Oct 08, 2018
13.57
13.72
13.03
13.26
265,408
-0.24(-1.78%)
Oct 05, 2018
13.80
14.15
13.02
13.50
247,300
-0.31(-2.24%)
Oct 04, 2018
15.34
15.42
13.80
13.81
432,293
-1.59(-10.32%)
Oct 03, 2018
15.01
15.98
14.99
15.40
355,823
+0.54(+3.63%)
Oct 02, 2018
14.92
15.00
14.52
14.86
122,728
-0.04(-0.27%)
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
.