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
US Natural Gas Fund
(NY:
UNG
)
16.52
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2021
12.30
12.59
12.04
12.49
7,480,786
+0.57(+4.78%)
Dec 30, 2021
12.48
12.54
11.76
11.92
11,799,577
-0.82(-6.44%)
Dec 29, 2021
13.06
13.27
12.67
12.74
8,265,032
-0.20(-1.55%)
Dec 28, 2021
12.70
13.05
12.64
12.94
5,748,731
-0.10(-0.77%)
Dec 27, 2021
12.48
13.19
12.47
13.04
11,928,570
+0.94(+7.77%)
Dec 23, 2021
12.06
12.28
11.69
12.10
13,514,634
-0.62(-4.87%)
Dec 22, 2021
12.92
13.05
12.70
12.72
4,288,801
+0.21(+1.68%)
Dec 21, 2021
12.48
12.74
12.42
12.51
5,276,669
+0.00(+0.00%)
Dec 20, 2021
12.60
12.76
12.32
12.51
5,990,728
+0.47(+3.90%)
Dec 17, 2021
12.08
12.47
11.99
12.04
4,762,912
-0.30(-2.43%)
Dec 16, 2021
12.69
12.80
12.21
12.34
6,534,451
-0.11(-0.88%)
Dec 15, 2021
12.77
12.84
12.39
12.45
6,574,871
+0.00(+0.00%)
Dec 14, 2021
12.35
12.51
12.09
12.45
6,573,849
-0.10(-0.80%)
Dec 13, 2021
13.20
13.32
12.35
12.55
9,857,619
-0.16(-1.26%)
Dec 10, 2021
12.69
12.98
12.53
12.71
7,916,308
+0.33(+2.67%)
Dec 09, 2021
12.54
12.85
12.34
12.38
7,226,778
-0.12(-0.96%)
Dec 08, 2021
12.78
12.78
12.47
12.50
7,469,861
+0.28(+2.29%)
Dec 07, 2021
12.24
12.54
12.02
12.22
7,684,647
+0.17(+1.41%)
Dec 06, 2021
12.21
12.29
11.90
12.05
13,756,770
-1.28(-9.60%)
Dec 03, 2021
13.53
13.93
13.32
13.33
9,746,569
-0.13(-0.97%)
Dec 02, 2021
14.00
14.13
13.25
13.46
13,146,891
-0.45(-3.24%)
Dec 01, 2021
14.40
14.48
13.83
13.91
14,222,918
-1.17(-7.76%)
Nov 30, 2021
14.79
15.36
14.75
15.08
14,384,615
-0.80(-5.04%)
Nov 29, 2021
15.87
16.21
15.79
15.88
11,361,944
-1.56(-8.94%)
Nov 26, 2021
17.53
17.54
16.78
17.44
6,870,734
+0.74(+4.43%)
Nov 24, 2021
16.73
17.05
16.55
16.70
6,394,108
-0.03(-0.18%)
Nov 23, 2021
16.52
16.86
16.34
16.73
7,148,330
+0.79(+4.96%)
Nov 22, 2021
15.61
16.11
15.57
15.94
10,098,427
-0.79(-4.72%)
Nov 19, 2021
16.54
17.16
16.29
16.73
8,011,025
+0.36(+2.20%)
Nov 18, 2021
16.75
16.41
16.23
16.37
4,681,164
+0.07(+0.43%)
Nov 17, 2021
16.56
16.75
16.07
16.30
7,257,977
-0.88(-5.12%)
Nov 16, 2021
17.53
17.98
17.08
17.18
8,450,274
+0.39(+2.32%)
Nov 15, 2021
16.32
16.89
16.11
16.79
9,043,244
+0.72(+4.48%)
Nov 12, 2021
16.75
16.90
15.87
16.07
11,173,230
-1.05(-6.13%)
Nov 11, 2021
16.54
17.28
16.37
17.12
9,619,598
+1.25(+7.88%)
Nov 10, 2021
15.92
15.87
11,205,640
-0.69(-4.17%)
Nov 09, 2021
17.05
17.22
16.41
16.56
15,808,436
-1.51(-8.36%)
Nov 08, 2021
18.54
18.69
18.05
18.07
8,679,808
-0.69(-3.68%)
Nov 05, 2021
18.55
18.84
18.37
18.76
6,886,330
-0.27(-1.42%)
Nov 04, 2021
19.34
19.52
18.49
19.03
9,097,572
-0.41(-2.11%)
Nov 03, 2021
18.57
19.45
18.44
19.44
8,729,765
+1.02(+5.54%)
Nov 02, 2021
18.10
18.58
17.95
18.42
11,093,045
+1.03(+5.92%)
Nov 01, 2021
17.66
17.91
17.09
17.39
10,440,428
-1.07(-5.80%)
Oct 29, 2021
18.59
18.77
18.05
18.46
10,713,252
-0.82(-4.25%)
Oct 28, 2021
19.72
19.98
19.09
19.28
10,607,876
-1.17(-5.72%)
Oct 27, 2021
20.61
20.97
19.74
20.45
12,304,013
+0.51(+2.56%)
Oct 26, 2021
19.43
19.94
11,877,979
-0.46(-2.25%)
Oct 25, 2021
19.60
20.57
19.54
20.40
13,766,318
+2.02(+10.99%)
Oct 22, 2021
18.56
18.67
17.92
18.38
6,905,653
+0.22(+1.21%)
Oct 21, 2021
17.95
18.20
17.51
18.16
6,650,904
-0.01(-0.06%)
Oct 20, 2021
17.40
18.32
17.34
18.17
6,420,137
+0.39(+2.19%)
Oct 19, 2021
17.19
17.90
17.13
17.78
7,257,254
+0.33(+1.89%)
Oct 18, 2021
18.23
18.34
17.42
17.45
12,780,555
-1.39(-7.38%)
Oct 15, 2021
19.20
19.45
18.75
18.84
7,174,359
-0.77(-3.93%)
Oct 14, 2021
20.05
20.57
19.38
19.61
8,234,396
+0.05(+0.26%)
Oct 13, 2021
18.73
19.68
18.52
19.56
10,243,771
+0.70(+3.71%)
Oct 12, 2021
18.35
19.10
18.27
18.86
10,208,558
+0.20(+1.07%)
Oct 11, 2021
18.63
18.98
18.36
18.66
12,231,678
-0.72(-3.72%)
Oct 08, 2021
19.55
19.67
19.20
19.38
8,065,334
-0.52(-2.61%)
Oct 07, 2021
19.51
20.04
18.89
19.90
11,555,284
+0.15(+0.76%)
Oct 06, 2021
20.36
20.47
19.58
19.75
20,436,888
-2.03(-9.32%)
Oct 05, 2021
21.06
22.10
21.05
21.78
20,096,264
+1.39(+6.82%)
Oct 04, 2021
20.47
20.96
19.89
20.39
17,902,188
+1.11(+5.76%)
Oct 01, 2021
19.66
19.92
19.24
19.28
13,522,990
-0.88(-4.37%)
Sep 30, 2021
19.13
20.39
19.02
20.16
24,958,860
+1.32(+7.01%)
Sep 29, 2021
19.40
19.57
18.75
18.84
12,385,525
-1.30(-6.45%)
Sep 28, 2021
20.55
21.11
19.54
20.14
30,262,396
-0.17(-0.84%)
Sep 27, 2021
19.19
20.39
19.00
20.31
17,701,312
+2.23(+12.33%)
Sep 24, 2021
17.74
18.14
17.46
18.08
4,588,298
+0.45(+2.55%)
Sep 23, 2021
16.98
17.66
16.98
17.63
6,481,505
+0.98(+5.89%)
Sep 22, 2021
16.73
16.96
16.64
16.65
3,436,399
-0.22(-1.30%)
Sep 21, 2021
16.97
17.04
16.49
16.87
5,739,256
-0.38(-2.20%)
Sep 20, 2021
17.71
18.01
17.11
17.25
6,749,217
-0.40(-2.27%)
Sep 17, 2021
18.16
18.32
17.61
17.65
8,333,216
-0.82(-4.44%)
Sep 16, 2021
18.81
18.92
18.28
18.47
9,089,229
-0.60(-3.15%)
Sep 15, 2021
19.37
19.71
18.52
19.07
12,056,223
+0.60(+3.25%)
Sep 14, 2021
18.42
18.64
18.17
18.47
6,303,532
+0.37(+2.04%)
Sep 13, 2021
17.94
18.46
17.92
18.10
5,340,947
+0.75(+4.32%)
Sep 10, 2021
17.47
17.47
17.15
17.35
4,006,766
-0.14(-0.80%)
Sep 09, 2021
17.07
17.61
16.83
17.49
7,142,559
+0.31(+1.80%)
Sep 08, 2021
16.91
17.48
16.78
17.18
11,540,204
+1.21(+7.58%)
Sep 07, 2021
16.28
16.32
15.92
15.97
3,221,038
-0.45(-2.74%)
Sep 03, 2021
16.38
16.46
16.26
16.42
2,591,445
+0.23(+1.42%)
Sep 02, 2021
16.22
16.50
16.08
16.19
4,938,006
+0.09(+0.56%)
Sep 01, 2021
15.55
16.42
15.53
16.10
8,290,836
+0.78(+5.09%)
Aug 31, 2021
14.92
15.42
14.88
15.32
2,627,341
+0.23(+1.52%)
Aug 30, 2021
14.87
15.16
14.74
15.09
3,482,090
-0.25(-1.63%)
Aug 27, 2021
15.17
15.36
15.09
15.34
4,383,461
+0.64(+4.35%)
Aug 26, 2021
14.00
14.82
13.98
14.70
7,217,980
+0.95(+6.91%)
Aug 25, 2021
13.73
14.03
13.62
13.75
3,509,553
+0.08(+0.59%)
Aug 24, 2021
13.74
13.78
13.63
13.67
1,063,076
-0.15(-1.09%)
Aug 23, 2021
13.62
13.86
13.52
13.82
1,534,591
+0.34(+2.52%)
Aug 20, 2021
13.78
13.83
13.45
13.48
1,531,608
-0.04(-0.30%)
Aug 19, 2021
13.25
13.59
13.10
13.52
3,161,307
+0.13(+0.97%)
Aug 18, 2021
13.51
13.55
13.28
13.39
2,325,214
-0.04(-0.30%)
Aug 17, 2021
13.54
13.58
13.33
13.43
3,127,408
-0.42(-3.03%)
Aug 16, 2021
13.79
13.97
13.78
13.85
1,757,041
+0.35(+2.59%)
Aug 13, 2021
13.74
13.85
13.49
13.50
2,071,653
-0.21(-1.53%)
Aug 12, 2021
14.05
14.15
13.67
13.71
3,436,479
-0.51(-3.59%)
Aug 11, 2021
13.99
14.29
13.96
14.22
1,670,739
-0.17(-1.18%)
Aug 10, 2021
14.35
14.46
14.26
14.39
1,361,764
+0.24(+1.70%)
Aug 09, 2021
14.30
14.33
14.02
14.15
1,810,157
-0.33(-2.28%)
Aug 06, 2021
14.55
14.69
14.43
14.48
1,762,291
-0.11(-0.75%)
Aug 05, 2021
14.65
14.73
14.49
14.59
2,152,126
+0.02(+0.14%)
Aug 04, 2021
14.41
14.74
14.41
14.57
2,393,901
+0.32(+2.25%)
Aug 03, 2021
14.04
14.29
14.00
14.25
2,163,765
+0.39(+2.81%)
Aug 02, 2021
13.97
14.16
13.77
13.86
1,778,273
+0.10(+0.73%)
Jul 30, 2021
13.68
13.79
13.52
13.76
2,333,444
-0.43(-3.03%)
Jul 29, 2021
14.00
14.36
13.95
14.19
2,433,075
+0.34(+2.45%)
Jul 28, 2021
13.93
14.11
13.79
13.85
2,111,326
+0.11(+0.80%)
Jul 27, 2021
14.04
14.08
13.74
13.74
2,551,757
-0.50(-3.51%)
Jul 26, 2021
14.43
14.47
14.07
14.24
2,832,009
+0.17(+1.21%)
Jul 23, 2021
13.97
14.21
13.95
14.07
1,383,203
+0.12(+0.86%)
Jul 22, 2021
13.69
13.97
13.59
13.95
2,395,409
+0.28(+2.05%)
Jul 21, 2021
13.63
13.83
13.62
13.67
1,753,360
+0.08(+0.59%)
Jul 20, 2021
13.42
13.59
13.34
13.59
2,517,514
+0.44(+3.35%)
Jul 19, 2021
13.12
13.19
12.94
13.15
3,064,120
+0.32(+2.49%)
Jul 16, 2021
12.81
12.87
12.73
12.83
1,571,832
+0.18(+1.42%)
Jul 15, 2021
12.75
12.87
12.59
12.65
2,035,070
-0.15(-1.17%)
Jul 14, 2021
13.01
13.03
12.66
12.80
1,766,907
-0.11(-0.85%)
Jul 13, 2021
12.89
13.00
12.83
12.91
1,499,979
-0.19(-1.45%)
Jul 12, 2021
13.07
13.15
12.94
13.10
2,052,129
+0.21(+1.63%)
Jul 09, 2021
12.93
13.01
12.82
12.89
1,407,971
+0.03(+0.23%)
Jul 08, 2021
12.56
12.99
12.55
12.86
3,738,669
+0.32(+2.55%)
Jul 07, 2021
12.59
12.62
12.30
12.54
3,756,016
-0.32(-2.49%)
Jul 06, 2021
12.81
12.90
12.61
12.86
2,214,902
-0.05(-0.39%)
Jul 02, 2021
12.82
13.06
12.76
12.91
2,131,534
+0.12(+0.94%)
Jul 01, 2021
12.89
12.91
12.54
12.79
2,806,894
-0.29(-2.22%)
Jun 30, 2021
12.96
13.32
12.59
13.08
3,832,325
+0.28(+2.19%)
Jun 29, 2021
13.01
13.31
12.67
12.80
5,633,386
+0.23(+1.83%)
Jun 28, 2021
12.60
12.76
12.53
12.57
4,079,374
+0.25(+2.03%)
Jun 25, 2021
12.11
12.32
12.10
12.32
2,437,687
+0.31(+2.58%)
Jun 24, 2021
11.67
12.09
11.65
12.01
2,290,874
+0.37(+3.18%)
Jun 23, 2021
11.76
11.90
11.64
11.64
3,022,712
+0.17(+1.48%)
Jun 22, 2021
11.45
11.51
11.40
11.47
1,252,799
+0.21(+1.87%)
Jun 21, 2021
11.12
11.30
11.07
11.26
1,457,269
-0.05(-0.44%)
Jun 18, 2021
11.30
11.47
11.29
11.31
895,697
-0.11(-0.96%)
Jun 17, 2021
11.29
11.47
11.22
11.42
1,743,883
-0.01(-0.09%)
Jun 16, 2021
11.28
11.52
11.26
11.43
1,181,684
+0.13(+1.15%)
Jun 15, 2021
11.72
11.78
11.30
11.30
2,606,352
-0.51(-4.32%)
Jun 14, 2021
11.63
11.82
11.51
11.81
2,095,867
+0.27(+2.34%)
Jun 11, 2021
11.45
11.70
11.44
11.54
4,609,865
+0.45(+4.06%)
Jun 10, 2021
11.12
11.24
11.01
11.09
1,358,719
+0.00(+0.00%)
Jun 09, 2021
11.12
11.14
10.98
11.09
1,074,651
+0.09(+0.82%)
Jun 08, 2021
11.19
11.24
10.97
11.00
2,640,605
+0.18(+1.66%)
Jun 07, 2021
10.73
10.86
10.72
10.82
1,432,023
-0.07(-0.64%)
Jun 04, 2021
10.72
10.98
10.64
10.89
1,389,608
+0.13(+1.21%)
Jun 03, 2021
10.73
10.82
10.67
10.76
1,554,108
-0.03(-0.28%)
Jun 02, 2021
10.90
10.95
10.72
10.79
1,289,568
-0.13(-1.19%)
Jun 01, 2021
10.92
11.08
10.87
10.92
3,806,980
+0.40(+3.80%)
May 28, 2021
10.63
10.64
10.48
10.52
1,639,873
+0.11(+1.06%)
May 27, 2021
10.55
10.60
10.25
10.41
1,846,824
-0.21(-1.98%)
May 26, 2021
10.54
10.71
10.46
10.62
2,577,624
+0.08(+0.76%)
May 25, 2021
10.49
10.54
10.40
10.54
1,173,102
+0.12(+1.15%)
May 24, 2021
10.32
10.44
10.29
10.42
1,758,094
-0.04(-0.38%)
May 21, 2021
10.46
10.51
10.42
10.46
1,367,558
-0.13(-1.23%)
May 20, 2021
10.61
10.62
10.45
10.59
2,676,523
-0.08(-0.75%)
May 19, 2021
10.70
10.75
10.57
10.67
2,020,544
-0.14(-1.30%)
May 18, 2021
10.99
10.99
10.80
10.81
2,208,904
-0.35(-3.14%)
May 17, 2021
11.16
11.28
11.09
11.16
4,520,575
+0.52(+4.89%)
May 14, 2021
10.69
10.70
10.56
10.64
1,401,108
-0.01(-0.09%)
May 13, 2021
10.55
10.74
10.52
10.65
1,285,633
-0.03(-0.28%)
May 12, 2021
10.57
10.70
10.56
10.68
1,987,333
+0.09(+0.85%)
May 11, 2021
10.34
10.63
10.33
10.59
1,447,126
+0.09(+0.86%)
May 10, 2021
10.43
10.53
10.42
10.50
1,582,645
-0.09(-0.85%)
May 07, 2021
10.49
10.71
10.41
10.59
3,332,004
+0.06(+0.57%)
May 06, 2021
10.50
10.64
10.42
10.53
1,587,723
-0.03(-0.28%)
May 05, 2021
10.62
10.66
10.44
10.56
1,700,723
-0.10(-0.94%)
May 04, 2021
10.62
10.66
10.51
10.66
2,019,594
+0.03(+0.28%)
May 03, 2021
10.55
10.66
10.49
10.63
1,780,485
+0.12(+1.14%)
Apr 30, 2021
10.57
10.59
10.48
10.51
1,172,100
+0.09(+0.86%)
Apr 29, 2021
10.60
10.61
10.33
10.42
1,791,783
-0.16(-1.51%)
Apr 28, 2021
10.65
10.71
10.52
10.58
2,259,301
+0.06(+0.57%)
Apr 27, 2021
10.42
10.56
10.42
10.52
3,280,466
+0.21(+2.04%)
Apr 26, 2021
9.960
10.33
9.950
10.31
2,304,742
+0.25(+2.49%)
Apr 23, 2021
10.11
10.19
10.06
10.06
1,320,400
-0.09(-0.89%)
Apr 22, 2021
9.870
10.25
9.860
10.15
3,369,232
+0.20(+2.01%)
Apr 21, 2021
9.910
9.970
9.850
9.950
1,279,184
-0.09(-0.90%)
Apr 20, 2021
10.05
10.10
10.03
10.04
1,520,915
-0.05(-0.50%)
Apr 19, 2021
9.940
10.11
9.930
10.09
2,359,370
+0.21(+2.13%)
Apr 16, 2021
9.860
9.890
9.810
9.880
1,218,600
+0.08(+0.82%)
Apr 15, 2021
9.600
9.870
9.550
9.800
2,467,190
+0.17(+1.77%)
Apr 14, 2021
9.700
9.740
9.610
9.630
1,396,134
-0.02(-0.21%)
Apr 13, 2021
9.570
9.720
9.560
9.650
2,553,734
+0.23(+2.44%)
Apr 12, 2021
9.500
9.510
9.325
9.420
2,429,917
+0.14(+1.51%)
Apr 09, 2021
9.380
9.390
9.270
9.280
1,311,700
+0.00(+0.00%)
Apr 08, 2021
9.290
9.330
9.185
9.280
2,480,908
+0.03(+0.32%)
Apr 07, 2021
9.190
9.375
9.160
9.250
2,937,218
+0.19(+2.10%)
Apr 06, 2021
9.420
9.420
9.040
9.060
3,802,141
-0.19(-2.05%)
Apr 05, 2021
9.510
9.510
9.170
9.250
3,734,648
-0.45(-4.64%)
Apr 01, 2021
9.720
9.800
9.590
9.700
2,717,700
+0.12(+1.25%)
Mar 31, 2021
9.550
9.660
9.490
9.580
1,555,021
-0.08(-0.83%)
Mar 30, 2021
9.680
9.750
9.570
9.660
2,042,913
-0.07(-0.72%)
Mar 29, 2021
9.660
9.790
9.520
9.730
1,894,385
+0.07(+0.72%)
Mar 26, 2021
9.700
9.720
9.610
9.660
1,527,900
+0.02(+0.21%)
Mar 25, 2021
9.500
9.690
9.400
9.640
2,220,231
+0.19(+2.01%)
Mar 24, 2021
9.500
9.560
9.440
9.450
1,273,653
+0.03(+0.32%)
Mar 23, 2021
9.540
9.610
9.400
9.420
2,922,600
-0.20(-2.08%)
Mar 22, 2021
9.460
9.685
9.440
9.620
2,690,173
+0.13(+1.37%)
Mar 19, 2021
9.200
9.490
9.180
9.490
2,627,900
+0.20(+2.15%)
Mar 18, 2021
9.090
9.410
9.065
9.290
3,449,699
-0.14(-1.48%)
Mar 17, 2021
9.470
9.510
9.300
9.430
3,498,557
-0.12(-1.26%)
Mar 16, 2021
9.390
9.570
9.370
9.550
2,823,358
+0.20(+2.14%)
Mar 15, 2021
9.420
9.430
9.260
9.350
5,069,600
-0.34(-3.51%)
Mar 12, 2021
9.920
9.983
9.650
9.690
4,700,900
-0.28(-2.81%)
Mar 11, 2021
9.960
10.08
9.850
9.970
3,254,929
-0.06(-0.60%)
Mar 10, 2021
9.830
10.11
9.780
10.03
2,784,782
+0.06(+0.60%)
Mar 09, 2021
9.890
10.05
9.840
9.970
2,400,563
+0.03(+0.30%)
Mar 08, 2021
9.860
9.970
9.810
9.940
3,192,133
-0.14(-1.39%)
Mar 05, 2021
10.27
10.29
10.02
10.08
2,694,400
-0.18(-1.75%)
Mar 04, 2021
10.36
10.40
10.04
10.26
5,435,864
-0.24(-2.29%)
Mar 03, 2021
10.65
10.67
10.48
10.50
2,679,683
-0.14(-1.32%)
Mar 02, 2021
10.48
10.67
10.44
10.64
4,408,040
+0.27(+2.60%)
Mar 01, 2021
10.25
10.42
10.24
10.37
2,246,012
+0.05(+0.48%)
Feb 26, 2021
10.23
10.40
10.16
10.32
3,625,500
+0.01(+0.10%)
Feb 25, 2021
10.39
10.57
10.31
10.31
4,888,125
-0.17(-1.62%)
Feb 24, 2021
10.60
10.65
10.43
10.48
3,666,652
-0.21(-1.96%)
Feb 23, 2021
10.77
10.80
10.62
10.69
4,484,500
-0.24(-2.20%)
Feb 22, 2021
10.84
11.05
10.74
10.93
5,448,057
-0.23(-2.06%)
Feb 19, 2021
11.22
11.30
11.09
11.16
4,666,100
+0.17(+1.55%)
Feb 18, 2021
11.19
11.20
10.96
10.99
6,489,425
-0.31(-2.74%)
Feb 17, 2021
11.08
11.37
10.99
11.30
8,148,445
+0.20(+1.80%)
Feb 16, 2021
11.29
11.30
10.85
11.10
9,667,197
+0.43(+4.03%)
Feb 12, 2021
10.58
10.87
10.46
10.67
3,548,600
+0.23(+2.20%)
Feb 11, 2021
10.99
11.02
10.41
10.44
8,348,331
-0.41(-3.78%)
Feb 10, 2021
10.51
10.88
10.45
10.85
5,655,535
+0.54(+5.24%)
Feb 09, 2021
10.32
10.44
10.23
10.31
3,564,874
-0.28(-2.64%)
Feb 08, 2021
10.58
10.64
10.42
10.59
4,689,971
+0.06(+0.57%)
Feb 05, 2021
11.15
11.16
10.45
10.53
8,259,100
-0.31(-2.86%)
Feb 04, 2021
10.26
10.90
10.18
10.84
7,681,499
+0.70(+6.90%)
Feb 03, 2021
10.37
10.39
10.06
10.14
5,452,373
-0.25(-2.41%)
Feb 02, 2021
10.91
10.93
10.30
10.39
8,272,186
+0.07(+0.68%)
Feb 01, 2021
10.28
10.50
10.22
10.32
10,690,948
+0.91(+9.67%)
Jan 29, 2021
9.710
9.870
9.370
9.410
5,607,300
-0.42(-4.27%)
Jan 28, 2021
9.770
9.870
9.490
9.830
6,601,460
+0.01(+0.10%)
Jan 27, 2021
9.840
10.04
9.770
9.820
6,087,371
+0.15(+1.55%)
Jan 26, 2021
9.590
9.690
9.480
9.670
3,513,963
+0.13(+1.36%)
Jan 25, 2021
9.340
9.560
9.300
9.540
5,416,024
+0.53(+5.88%)
Jan 22, 2021
9.020
9.100
8.950
9.010
5,241,200
-0.18(-1.96%)
Jan 21, 2021
9.100
9.200
9.020
9.190
4,934,643
-0.09(-0.97%)
Jan 20, 2021
9.110
9.360
9.020
9.280
5,215,976
+0.02(+0.22%)
Jan 19, 2021
9.400
9.440
9.190
9.260
7,151,240
-0.70(-7.03%)
Jan 15, 2021
10.08
10.09
9.800
9.960
4,946,800
+0.28(+2.89%)
Jan 14, 2021
9.920
10.10
9.640
9.680
6,013,268
-0.26(-2.62%)
Jan 13, 2021
9.980
10.18
9.810
9.940
5,721,993
+0.02(+0.20%)
Jan 12, 2021
10.33
10.39
9.850
9.920
6,635,551
-0.18(-1.78%)
Jan 11, 2021
9.510
10.18
9.490
10.10
6,001,308
+0.35(+3.59%)
Jan 08, 2021
9.650
9.880
9.580
9.750
3,943,400
+0.05(+0.52%)
Jan 07, 2021
9.840
9.970
9.680
9.700
4,556,301
-0.13(-1.32%)
Jan 06, 2021
9.640
10.03
9.640
9.830
4,832,897
+0.05(+0.51%)
Jan 05, 2021
9.740
9.890
9.690
9.780
5,910,777
+0.33(+3.49%)
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
.