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
ACM Research Inc
(NQ:
ACMR
)
23.80
-0.69 (-2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2020
23.94
24.32
22.93
23.03
702,234
-0.28(-1.20%)
Sep 29, 2020
22.36
23.35
22.36
23.31
549,540
+0.54(+2.37%)
Sep 28, 2020
22.94
23.32
22.28
22.77
798,138
-0.51(-2.20%)
Sep 25, 2020
23.00
23.36
22.50
23.29
505,500
+0.29(+1.26%)
Sep 24, 2020
22.28
23.37
21.91
23.00
787,026
+0.38(+1.68%)
Sep 23, 2020
23.26
23.58
22.53
22.62
875,004
-0.68(-2.90%)
Sep 22, 2020
24.23
24.23
22.61
23.29
627,633
-0.77(-3.19%)
Sep 21, 2020
23.50
24.25
23.12
24.06
861,009
-0.22(-0.91%)
Sep 18, 2020
24.15
24.50
23.52
24.28
1,126,500
+0.83(+3.54%)
Sep 17, 2020
22.70
23.80
22.22
23.45
1,363,926
-0.26(-1.08%)
Sep 16, 2020
23.98
24.59
23.60
23.71
707,847
-0.08(-0.35%)
Sep 15, 2020
24.01
24.63
23.59
23.79
820,644
+0.20(+0.86%)
Sep 14, 2020
22.53
24.25
21.85
23.59
1,534,335
+1.47(+6.63%)
Sep 11, 2020
21.44
23.37
21.36
22.12
2,983,500
+1.90(+9.40%)
Sep 10, 2020
20.35
20.98
19.77
20.22
1,669,629
+0.19(+0.97%)
Sep 09, 2020
20.00
21.44
19.34
20.03
2,723,085
+0.37(+1.88%)
Sep 08, 2020
23.33
23.33
19.48
19.66
4,992,585
-7.70(-28.15%)
Sep 04, 2020
27.34
27.90
25.33
27.36
1,313,400
-0.65(-2.31%)
Sep 03, 2020
31.00
31.25
27.27
28.00
1,442,769
-3.74(-11.78%)
Sep 02, 2020
30.67
31.96
29.78
31.74
881,406
+1.58(+5.24%)
Sep 01, 2020
29.77
30.22
29.23
30.16
665,748
+0.56(+1.89%)
Aug 31, 2020
30.71
31.09
29.17
29.60
805,917
-1.06(-3.46%)
Aug 28, 2020
30.23
30.80
30.00
30.66
753,900
+0.38(+1.27%)
Aug 27, 2020
32.02
32.02
30.00
30.28
1,090,938
-1.74(-5.42%)
Aug 26, 2020
32.64
32.95
31.61
32.02
505,524
-0.62(-1.90%)
Aug 25, 2020
31.67
32.65
31.55
32.64
623,169
+0.85(+2.69%)
Aug 24, 2020
32.67
32.99
31.28
31.78
676,326
-0.27(-0.85%)
Aug 21, 2020
32.14
32.30
31.66
32.06
719,100
-0.40(-1.23%)
Aug 20, 2020
33.13
33.13
31.81
32.46
917,805
-0.74(-2.23%)
Aug 19, 2020
34.69
34.69
32.67
33.20
1,246,995
-1.75(-5.01%)
Aug 18, 2020
35.63
35.67
34.17
34.95
734,409
-0.60(-1.69%)
Aug 17, 2020
35.48
35.98
34.46
35.55
848,232
+0.68(+1.94%)
Aug 14, 2020
35.09
35.66
34.37
34.87
519,300
-0.05(-0.15%)
Aug 13, 2020
35.37
36.00
34.35
34.92
467,640
-0.21(-0.60%)
Aug 12, 2020
32.96
35.30
32.17
35.13
910,701
+2.38(+7.26%)
Aug 11, 2020
32.53
33.96
32.33
32.76
937,722
-0.64(-1.92%)
Aug 10, 2020
34.38
35.26
32.02
33.40
1,117,509
-0.58(-1.70%)
Aug 07, 2020
36.66
36.85
33.26
33.97
1,847,400
-3.46(-9.24%)
Aug 06, 2020
34.93
37.96
34.55
37.43
1,314,093
+1.45(+4.03%)
Aug 05, 2020
36.35
37.33
34.40
35.98
1,392,891
+0.10(+0.27%)
Aug 04, 2020
35.76
36.67
35.20
35.88
1,901,421
+0.03(+0.09%)
Aug 03, 2020
32.93
36.19
32.83
35.85
1,654,314
+3.87(+12.10%)
Jul 31, 2020
31.00
32.20
30.59
31.98
1,239,900
+1.22(+3.97%)
Jul 30, 2020
29.64
30.93
28.85
30.76
575,454
+1.00(+3.36%)
Jul 29, 2020
28.27
29.89
27.90
29.76
678,180
+1.34(+4.70%)
Jul 28, 2020
28.07
29.30
27.91
28.42
521,325
+0.33(+1.16%)
Jul 27, 2020
29.10
30.37
27.75
28.10
1,624,110
-0.24(-0.86%)
Jul 24, 2020
28.38
28.74
26.20
28.34
1,325,100
-0.91(-3.10%)
Jul 23, 2020
29.74
31.16
28.94
29.25
1,262,502
-0.39(-1.33%)
Jul 22, 2020
29.00
30.02
28.63
29.64
811,149
+0.39(+1.34%)
Jul 21, 2020
29.06
29.82
28.04
29.25
1,042,164
+0.48(+1.66%)
Jul 20, 2020
26.38
29.00
26.35
28.77
1,315,314
+2.43(+9.24%)
Jul 17, 2020
26.35
26.65
25.75
26.34
1,197,600
+0.80(+3.13%)
Jul 16, 2020
25.07
26.44
24.77
25.54
2,427,702
-2.43(-8.68%)
Jul 15, 2020
29.72
29.74
26.79
27.96
3,170,880
-2.29(-7.57%)
Jul 14, 2020
27.87
30.46
27.58
30.25
2,368,533
+2.41(+8.67%)
Jul 13, 2020
27.71
29.89
27.37
27.84
2,403,255
+0.63(+2.32%)
Jul 10, 2020
28.65
28.80
26.61
27.21
2,532,000
-1.49(-5.19%)
Jul 09, 2020
27.70
29.11
27.44
28.70
1,930,026
+1.37(+5.00%)
Jul 08, 2020
26.72
27.55
25.95
27.33
1,578,420
+2.81(+11.47%)
Jul 07, 2020
26.46
26.56
24.25
24.52
2,291,064
-2.43(-9.01%)
Jul 06, 2020
23.62
27.93
23.59
26.95
4,419,381
+4.98(+22.69%)
Jul 02, 2020
21.32
22.74
21.16
21.96
2,438,700
+1.75(+8.64%)
Jul 01, 2020
20.92
22.16
19.74
20.22
1,238,052
-0.57(-2.74%)
Jun 30, 2020
19.50
20.96
19.07
20.79
1,309,149
+1.45(+7.52%)
Jun 29, 2020
20.41
20.41
18.74
19.33
1,129,632
-0.89(-4.40%)
Jun 26, 2020
21.13
21.17
19.87
20.22
680,400
-0.84(-4.00%)
Jun 25, 2020
21.18
21.29
20.39
21.07
771,165
-0.12(-0.57%)
Jun 24, 2020
20.53
21.30
20.01
21.19
1,099,716
+0.57(+2.78%)
Jun 23, 2020
19.78
21.66
19.78
20.61
1,656,744
+1.41(+7.36%)
Jun 22, 2020
19.70
19.84
19.06
19.20
1,280,058
-0.94(-4.68%)
Jun 19, 2020
20.76
21.44
19.98
20.14
920,700
-0.24(-1.19%)
Jun 18, 2020
20.40
21.46
19.93
20.39
898,884
-0.07(-0.36%)
Jun 17, 2020
19.78
21.47
19.67
20.46
1,352,646
+0.68(+3.46%)
Jun 16, 2020
19.91
20.16
19.22
19.78
922,587
+0.28(+1.42%)
Jun 15, 2020
17.95
19.73
17.74
19.50
1,373,391
+0.72(+3.82%)
Jun 12, 2020
18.87
19.58
17.94
18.78
1,093,800
+0.33(+1.81%)
Jun 11, 2020
18.79
19.40
18.21
18.45
1,448,937
-1.00(-5.16%)
Jun 10, 2020
19.46
19.68
18.60
19.45
1,288,953
+0.30(+1.57%)
Jun 09, 2020
18.75
19.91
18.55
19.15
1,137,462
+0.21(+1.13%)
Jun 08, 2020
20.66
20.70
18.52
18.94
2,597,433
-1.87(-9.00%)
Jun 05, 2020
21.63
22.47
20.52
20.81
1,371,300
-0.89(-4.09%)
Jun 04, 2020
21.70
21.77
20.91
21.70
732,084
+0.01(+0.03%)
Jun 03, 2020
20.43
21.96
20.43
21.69
1,286,529
+1.39(+6.85%)
Jun 02, 2020
21.31
21.46
19.83
20.30
1,453,275
-1.00(-4.68%)
Jun 01, 2020
20.00
22.32
20.00
21.30
1,787,337
+1.37(+6.87%)
May 29, 2020
19.77
20.00
18.75
19.93
1,364,400
+0.38(+1.94%)
May 28, 2020
19.63
20.67
19.21
19.55
917,286
-0.17(-0.86%)
May 27, 2020
20.00
20.21
17.67
19.72
1,854,945
-0.01(-0.07%)
May 26, 2020
18.99
20.96
18.93
19.73
2,913,087
+2.11(+11.97%)
May 22, 2020
18.41
18.89
16.99
17.62
1,356,300
-0.54(-2.99%)
May 21, 2020
19.32
20.46
17.71
18.17
2,470,830
-0.19(-1.05%)
May 20, 2020
21.90
22.51
17.82
18.36
4,078,077
-3.54(-16.15%)
May 19, 2020
21.27
23.08
21.26
21.90
2,084,463
+0.69(+3.27%)
May 18, 2020
20.40
21.32
19.55
21.20
1,716,276
+1.63(+8.35%)
May 15, 2020
19.00
19.92
18.49
19.57
1,750,500
-0.44(-2.20%)
May 14, 2020
16.08
20.13
16.07
20.01
3,844,500
+3.25(+19.39%)
May 13, 2020
18.77
18.94
15.92
16.76
2,366,106
-1.92(-10.29%)
May 12, 2020
18.33
19.59
17.22
18.68
3,437,277
+0.74(+4.10%)
May 11, 2020
15.61
18.12
15.45
17.95
2,533,602
+2.39(+15.39%)
May 08, 2020
14.54
15.88
14.45
15.55
2,123,400
+0.82(+5.59%)
May 07, 2020
13.19
14.96
13.19
14.73
2,169,891
+1.63(+12.44%)
May 06, 2020
13.20
13.95
12.96
13.10
1,393,878
+0.54(+4.30%)
May 05, 2020
12.15
13.02
12.15
12.56
859,221
+0.63(+5.28%)
May 04, 2020
11.73
12.23
11.52
11.93
824,121
+0.04(+0.31%)
May 01, 2020
12.83
13.17
11.67
11.89
1,474,200
-1.42(-10.64%)
Apr 30, 2020
13.93
13.93
13.19
13.31
650,883
-0.50(-3.64%)
Apr 29, 2020
13.14
14.00
13.06
13.81
1,139,286
+1.06(+8.31%)
Apr 28, 2020
12.93
13.20
12.48
12.75
991,128
+0.08(+0.63%)
Apr 27, 2020
12.50
13.60
12.43
12.67
1,850,985
+0.51(+4.16%)
Apr 24, 2020
12.01
12.23
11.50
12.17
996,000
+0.22(+1.87%)
Apr 23, 2020
12.29
12.47
11.75
11.94
865,917
-0.42(-3.40%)
Apr 22, 2020
11.52
12.43
11.52
12.36
896,940
+1.25(+11.28%)
Apr 21, 2020
11.83
11.93
10.92
11.11
1,031,085
-0.90(-7.49%)
Apr 20, 2020
11.83
12.64
11.83
12.01
634,434
-0.01(-0.11%)
Apr 17, 2020
12.17
12.67
11.86
12.02
956,700
+0.11(+0.95%)
Apr 16, 2020
11.19
11.93
11.19
11.91
981,960
+0.75(+6.72%)
Apr 15, 2020
11.61
11.66
10.72
11.16
817,608
-0.37(-3.21%)
Apr 14, 2020
11.33
12.20
11.33
11.53
1,429,620
+0.44(+3.94%)
Apr 13, 2020
11.07
11.10
10.54
11.09
918,888
+0.07(+0.60%)
Apr 09, 2020
11.72
11.98
10.83
11.03
1,128,600
-0.60(-5.16%)
Apr 08, 2020
11.33
11.74
11.16
11.63
1,619,793
+0.54(+4.90%)
Apr 07, 2020
11.00
11.58
10.59
11.08
1,768,239
+0.23(+2.15%)
Apr 06, 2020
9.293
10.91
9.103
10.85
2,128,380
+1.78(+19.67%)
Apr 03, 2020
9.167
9.270
8.552
9.067
721,500
-0.11(-1.16%)
Apr 02, 2020
9.060
9.540
8.933
9.173
776,262
+0.06(+0.66%)
Apr 01, 2020
9.450
9.707
8.960
9.113
1,084,296
-0.76(-7.67%)
Mar 31, 2020
10.00
10.20
9.630
9.870
1,567,842
-0.13(-1.27%)
Mar 30, 2020
9.477
10.10
9.303
9.997
1,137,033
+0.54(+5.67%)
Mar 27, 2020
9.367
9.750
9.147
9.460
1,011,000
-0.51(-5.08%)
Mar 26, 2020
9.350
10.00
9.350
9.967
1,802,667
+0.73(+7.94%)
Mar 25, 2020
9.453
9.967
9.033
9.233
1,719,810
-0.18(-1.91%)
Mar 24, 2020
9.443
10.49
9.037
9.413
3,089,541
+0.67(+7.70%)
Mar 23, 2020
7.473
8.990
7.177
8.740
2,925,597
+1.38(+18.80%)
Mar 20, 2020
7.280
8.020
7.223
7.357
2,702,100
+0.52(+7.66%)
Mar 19, 2020
7.317
7.317
6.190
6.833
3,803,526
+1.08(+18.84%)
Mar 18, 2020
7.380
7.617
5.317
5.750
2,515,167
-2.26(-28.18%)
Mar 17, 2020
7.147
8.307
6.820
8.007
1,724,367
+1.00(+14.33%)
Mar 16, 2020
6.383
7.297
6.323
7.003
1,562,091
-0.62(-8.13%)
Mar 13, 2020
8.473
8.797
7.177
7.623
1,746,300
-0.19(-2.39%)
Mar 12, 2020
8.333
8.487
7.427
7.810
1,792,791
-0.72(-8.48%)
Mar 11, 2020
9.073
9.073
8.267
8.533
1,927,791
-0.40(-4.44%)
Mar 10, 2020
9.333
9.767
8.703
8.930
2,834,103
-0.07(-0.81%)
Mar 09, 2020
9.420
9.770
9.000
9.003
1,696,857
-1.67(-15.67%)
Mar 06, 2020
11.50
11.53
10.31
10.68
1,581,900
-1.09(-9.24%)
Mar 05, 2020
11.63
12.07
11.53
11.76
807,669
-0.14(-1.15%)
Mar 04, 2020
12.04
12.28
11.67
11.90
776,610
+0.05(+0.39%)
Mar 03, 2020
12.33
12.43
11.56
11.85
1,568,877
-0.37(-3.03%)
Mar 02, 2020
11.85
12.23
11.23
12.22
958,665
+0.57(+4.92%)
Feb 28, 2020
11.09
11.79
10.71
11.65
1,711,800
-0.05(-0.46%)
Feb 27, 2020
11.67
12.10
11.30
11.70
1,916,100
-0.75(-6.02%)
Feb 26, 2020
12.32
12.75
12.17
12.45
866,586
-0.05(-0.37%)
Feb 25, 2020
12.98
13.21
12.02
12.50
1,582,218
-0.25(-1.99%)
Feb 24, 2020
12.13
13.23
11.63
12.75
1,982,853
-0.15(-1.19%)
Feb 21, 2020
14.31
14.53
12.85
12.91
1,880,700
-1.31(-9.21%)
Feb 20, 2020
13.48
14.37
13.41
14.22
2,117,586
+0.91(+6.84%)
Feb 19, 2020
14.13
15.46
13.23
13.31
4,154,148
-0.64(-4.57%)
Feb 18, 2020
13.34
14.25
13.29
13.94
3,773,649
+0.91(+6.98%)
Feb 14, 2020
12.95
13.16
12.69
13.03
826,500
+0.13(+1.03%)
Feb 13, 2020
13.57
13.57
12.77
12.90
1,416,141
-0.69(-5.05%)
Feb 12, 2020
13.24
13.67
12.84
13.59
1,674,453
+0.48(+3.69%)
Feb 11, 2020
14.25
14.43
12.44
13.10
4,422,330
-0.76(-5.48%)
Feb 10, 2020
12.02
14.00
11.95
13.86
3,292,902
+1.85(+15.43%)
Feb 07, 2020
12.47
12.58
11.82
12.01
1,668,000
-0.32(-2.62%)
Feb 06, 2020
11.99
12.80
11.78
12.33
1,565,121
+0.55(+4.67%)
Feb 05, 2020
13.34
13.40
11.59
11.78
1,638,216
-1.00(-7.82%)
Feb 04, 2020
12.43
13.03
12.20
12.78
1,788,513
+0.94(+7.94%)
Feb 03, 2020
11.63
13.00
11.50
11.84
2,009,436
+0.26(+2.27%)
Jan 31, 2020
12.00
12.00
11.08
11.58
1,424,100
-0.43(-3.61%)
Jan 30, 2020
12.15
12.28
11.70
12.01
1,820,106
-0.33(-2.70%)
Jan 29, 2020
12.60
13.08
11.91
12.35
1,343,889
-0.34(-2.71%)
Jan 28, 2020
13.26
14.32
12.18
12.69
2,813,373
+0.17(+1.33%)
Jan 27, 2020
11.00
12.93
10.83
12.52
4,102,998
+0.62(+5.21%)
Jan 24, 2020
13.95
13.96
11.67
11.90
5,363,700
-1.52(-11.30%)
Jan 23, 2020
15.56
15.66
13.26
13.42
5,313,981
-2.75(-17.01%)
Jan 22, 2020
15.33
17.07
14.53
16.17
8,320,668
+1.95(+13.69%)
Jan 21, 2020
12.00
14.23
11.67
14.22
4,016,046
+2.19(+18.23%)
Jan 17, 2020
12.00
12.12
10.78
12.03
2,610,300
-0.07(-0.61%)
Jan 16, 2020
11.85
12.54
11.82
12.10
3,612,324
+0.39(+3.30%)
Jan 15, 2020
10.53
12.23
10.24
11.72
6,698,574
+1.19(+11.27%)
Jan 14, 2020
9.000
10.61
9.000
10.53
3,761,733
+1.77(+20.21%)
Jan 13, 2020
8.050
8.810
8.050
8.760
1,917,129
+0.88(+11.21%)
Jan 10, 2020
7.833
8.140
7.777
7.877
588,900
+0.05(+0.64%)
Jan 09, 2020
8.287
8.333
7.457
7.827
1,556,544
-0.43(-5.25%)
Jan 08, 2020
8.150
8.763
8.147
8.260
2,669,097
+0.09(+1.14%)
Jan 07, 2020
7.147
8.237
7.080
8.167
2,797,494
+1.17(+16.67%)
Jan 06, 2020
6.303
7.263
6.300
7.000
1,856,280
+0.63(+9.95%)
Jan 03, 2020
6.193
6.417
6.150
6.367
345,900
+0.06(+0.90%)
Jan 02, 2020
6.243
6.430
6.170
6.310
481,248
+0.16(+2.60%)
Dec 31, 2019
6.100
6.259
6.083
6.150
333,900
+0.10(+1.68%)
Dec 30, 2019
6.147
6.147
6.010
6.048
569,013
-0.08(-1.39%)
Dec 27, 2019
6.287
6.433
6.027
6.133
539,100
-0.20(-3.21%)
Dec 26, 2019
6.453
6.530
6.250
6.337
510,171
-0.11(-1.66%)
Dec 24, 2019
6.563
6.597
6.417
6.443
450,000
-0.10(-1.48%)
Dec 23, 2019
6.183
6.583
6.103
6.540
795,756
+0.38(+6.23%)
Dec 20, 2019
6.100
6.207
6.100
6.157
298,500
+0.07(+1.09%)
Dec 19, 2019
6.137
6.211
6.033
6.090
471,696
-0.05(-0.87%)
Dec 18, 2019
6.263
6.307
6.080
6.143
425,667
-0.09(-1.39%)
Dec 17, 2019
6.223
6.363
6.081
6.230
591,288
+0.17(+2.75%)
Dec 16, 2019
5.687
6.083
5.640
6.063
757,137
+0.43(+7.70%)
Dec 13, 2019
5.303
5.650
5.253
5.630
456,300
+0.33(+6.23%)
Dec 12, 2019
5.257
5.300
5.233
5.300
137,388
+0.06(+1.08%)
Dec 11, 2019
5.047
5.333
5.047
5.243
379,407
+0.22(+4.31%)
Dec 10, 2019
4.917
5.080
4.917
5.027
156,546
+0.14(+2.79%)
Dec 09, 2019
5.177
5.177
4.827
4.890
224,166
-0.25(-4.86%)
Dec 06, 2019
4.897
5.193
4.897
5.140
463,800
+0.25(+5.11%)
Dec 05, 2019
4.723
4.927
4.704
4.890
278,841
+0.19(+3.97%)
Dec 04, 2019
4.680
4.753
4.640
4.703
247,107
+0.04(+0.86%)
Dec 03, 2019
4.533
4.667
4.527
4.663
261,852
+0.03(+0.57%)
Dec 02, 2019
4.667
4.703
4.587
4.637
238,119
+0.03(+0.72%)
Nov 29, 2019
4.623
4.663
4.520
4.603
256,200
+0.01(+0.14%)
Nov 27, 2019
4.693
4.717
4.523
4.597
559,800
-0.10(-2.20%)
Nov 26, 2019
4.773
4.800
4.673
4.700
165,705
-0.07(-1.47%)
Nov 25, 2019
4.707
4.843
4.683
4.770
285,930
+0.15(+3.17%)
Nov 22, 2019
4.777
4.817
4.613
4.623
384,600
-0.14(-3.01%)
Nov 21, 2019
4.847
4.933
4.737
4.767
441,834
-0.11(-2.26%)
Nov 20, 2019
4.623
4.937
4.607
4.877
761,886
+0.22(+4.65%)
Nov 19, 2019
4.720
4.810
4.633
4.660
303,216
-0.06(-1.20%)
Nov 18, 2019
4.770
4.803
4.673
4.717
227,238
-0.09(-1.87%)
Nov 15, 2019
4.823
4.900
4.713
4.807
224,700
+0.02(+0.42%)
Nov 14, 2019
4.837
5.020
4.770
4.787
331,932
-0.05(-1.10%)
Nov 13, 2019
4.987
5.003
4.679
4.840
272,412
-0.14(-2.88%)
Nov 12, 2019
4.790
5.000
4.777
4.983
355,527
+0.19(+3.89%)
Nov 11, 2019
4.797
4.830
4.480
4.797
524,628
-0.01(-0.21%)
Nov 08, 2019
5.217
5.250
4.700
4.807
465,600
-0.41(-7.86%)
Nov 07, 2019
5.200
5.293
4.893
5.217
897,636
+0.42(+8.68%)
Nov 06, 2019
4.763
4.967
4.763
4.800
590,838
+0.05(+0.98%)
Nov 05, 2019
4.543
4.813
4.483
4.753
331,947
+0.21(+4.55%)
Nov 04, 2019
4.303
4.565
4.300
4.547
342,837
+0.27(+6.31%)
Nov 01, 2019
4.203
4.320
4.203
4.277
213,300
+0.08(+1.91%)
Oct 31, 2019
4.323
4.333
4.170
4.197
204,108
-0.14(-3.15%)
Oct 30, 2019
4.350
4.357
4.283
4.333
255,345
+0.01(+0.23%)
Oct 29, 2019
4.503
4.533
4.310
4.323
290,064
-0.19(-4.28%)
Oct 28, 2019
4.480
4.593
4.427
4.517
386,352
+0.05(+1.12%)
Oct 25, 2019
4.550
4.593
4.433
4.467
299,100
-0.03(-0.74%)
Oct 24, 2019
4.293
4.703
4.287
4.500
393,264
+0.23(+5.39%)
Oct 23, 2019
4.343
4.443
4.253
4.270
233,718
-0.10(-2.36%)
Oct 22, 2019
4.413
4.473
4.300
4.373
95,409
-0.01(-0.23%)
Oct 21, 2019
4.267
4.417
4.220
4.383
135,492
+0.16(+3.87%)
Oct 18, 2019
4.373
4.413
4.210
4.220
139,500
-0.19(-4.38%)
Oct 17, 2019
4.333
4.415
4.320
4.413
83,550
+0.13(+3.12%)
Oct 16, 2019
4.367
4.380
4.213
4.280
162,579
-0.12(-2.65%)
Oct 15, 2019
4.293
4.470
4.293
4.397
143,541
+0.13(+2.97%)
Oct 14, 2019
4.413
4.517
4.217
4.270
239,340
-0.14(-3.17%)
Oct 11, 2019
4.480
4.540
4.410
4.410
126,000
-0.00(-0.08%)
Oct 10, 2019
4.463
4.550
4.350
4.413
131,838
-0.04(-0.82%)
Oct 09, 2019
4.390
4.543
4.363
4.450
207,612
+0.08(+1.83%)
Oct 08, 2019
4.473
4.473
4.233
4.370
300,711
-0.13(-2.82%)
Oct 07, 2019
4.577
4.663
4.473
4.497
193,083
-0.14(-2.95%)
Oct 04, 2019
4.643
4.753
4.518
4.633
158,400
-0.02(-0.36%)
Oct 03, 2019
4.603
4.743
4.600
4.650
112,464
+0.04(+0.94%)
Oct 02, 2019
4.473
4.640
4.450
4.607
188,337
+0.10(+2.14%)
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
.