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
Snap Inc
(NY:
SNAP
)
16.01
-0.54 (-3.26%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2019
14.82
15.17
14.55
15.06
21,616,592
+0.20(+1.35%)
Oct 30, 2019
14.71
14.90
14.43
14.86
19,127,814
+0.22(+1.50%)
Oct 29, 2019
14.50
14.95
14.37
14.64
21,058,768
-0.04(-0.27%)
Oct 28, 2019
14.04
14.73
14.01
14.68
37,650,836
+0.72(+5.16%)
Oct 25, 2019
13.41
14.01
13.32
13.96
28,339,700
+0.44(+3.25%)
Oct 24, 2019
13.18
13.65
12.71
13.52
54,537,468
+0.34(+2.58%)
Oct 23, 2019
13.91
14.38
12.93
13.18
112,817,184
-0.82(-5.86%)
Oct 22, 2019
15.00
15.03
13.91
14.00
84,304,352
-0.58(-3.98%)
Oct 21, 2019
13.76
14.63
13.73
14.58
45,389,476
+1.06(+7.84%)
Oct 18, 2019
14.15
14.28
13.42
13.52
39,057,300
-0.26(-1.89%)
Oct 17, 2019
13.73
14.12
13.69
13.78
21,085,388
+0.11(+0.80%)
Oct 16, 2019
14.02
14.04
13.62
13.67
22,862,608
-0.47(-3.32%)
Oct 15, 2019
13.87
14.15
13.86
14.14
22,099,930
+0.38(+2.76%)
Oct 14, 2019
14.19
14.22
13.64
13.76
20,678,760
-0.40(-2.82%)
Oct 11, 2019
14.24
14.57
14.10
14.16
27,746,400
+0.08(+0.57%)
Oct 10, 2019
14.19
14.38
14.01
14.08
15,524,306
-0.13(-0.91%)
Oct 09, 2019
14.30
14.33
14.04
14.21
15,546,458
+0.06(+0.42%)
Oct 08, 2019
14.30
14.59
14.05
14.15
23,726,840
-0.32(-2.21%)
Oct 07, 2019
14.47
14.68
14.34
14.47
21,590,338
-0.05(-0.34%)
Oct 04, 2019
14.90
15.17
14.42
14.52
33,704,700
+0.22(+1.54%)
Oct 03, 2019
14.58
14.64
13.68
14.30
58,427,724
-0.50(-3.38%)
Oct 02, 2019
15.28
15.34
14.71
14.80
33,217,194
-0.72(-4.64%)
Oct 01, 2019
16.04
16.46
15.46
15.52
27,734,606
-0.28(-1.77%)
Sep 30, 2019
16.00
16.02
15.40
15.80
20,768,052
-0.22(-1.37%)
Sep 27, 2019
16.98
17.10
15.70
16.02
35,289,500
-0.98(-5.76%)
Sep 26, 2019
17.03
17.04
16.66
17.00
22,013,572
-0.11(-0.64%)
Sep 25, 2019
17.21
17.21
16.48
17.11
29,367,704
+0.07(+0.41%)
Sep 24, 2019
17.70
18.17
16.82
17.04
49,396,092
-0.08(-0.47%)
Sep 23, 2019
17.05
17.32
16.94
17.12
24,311,684
+0.08(+0.47%)
Sep 20, 2019
16.88
17.14
16.86
17.04
31,987,200
+0.16(+0.95%)
Sep 19, 2019
16.87
16.97
16.23
16.88
31,798,432
-0.02(-0.12%)
Sep 18, 2019
16.63
17.04
16.38
16.90
33,281,292
+0.07(+0.42%)
Sep 17, 2019
16.01
16.90
15.98
16.83
40,403,756
+1.07(+6.79%)
Sep 16, 2019
15.84
15.99
15.51
15.76
15,547,483
-0.24(-1.50%)
Sep 13, 2019
15.82
16.13
15.66
16.00
15,916,000
+0.23(+1.46%)
Sep 12, 2019
15.25
15.94
15.20
15.77
17,933,492
+0.46(+3.00%)
Sep 11, 2019
15.28
15.39
14.83
15.31
17,795,624
+0.29(+1.93%)
Sep 10, 2019
15.13
15.20
14.57
15.02
28,740,032
-0.29(-1.89%)
Sep 09, 2019
16.35
16.63
15.15
15.31
49,544,236
-1.31(-7.88%)
Sep 06, 2019
15.97
16.64
15.90
16.62
29,128,600
+0.75(+4.73%)
Sep 05, 2019
15.93
16.09
15.83
15.87
20,774,152
+0.07(+0.44%)
Sep 04, 2019
16.03
16.12
15.77
15.80
18,321,612
-0.13(-0.82%)
Sep 03, 2019
16.09
16.40
15.57
15.93
30,184,356
+0.10(+0.63%)
Aug 30, 2019
15.93
15.97
15.55
15.83
10,603,800
+0.05(+0.32%)
Aug 29, 2019
15.81
16.08
15.75
15.78
14,746,489
+0.23(+1.48%)
Aug 28, 2019
15.37
15.70
15.25
15.55
19,129,840
+0.04(+0.26%)
Aug 27, 2019
16.21
16.31
15.03
15.51
31,439,360
-0.60(-3.72%)
Aug 26, 2019
15.64
16.21
15.57
16.11
23,641,908
+0.56(+3.60%)
Aug 23, 2019
15.95
16.07
15.52
15.55
19,967,400
-0.53(-3.30%)
Aug 22, 2019
16.25
16.74
16.02
16.08
25,035,148
-0.06(-0.37%)
Aug 21, 2019
16.30
16.34
15.97
16.14
15,821,499
+0.06(+0.37%)
Aug 20, 2019
15.99
16.44
15.95
16.08
17,835,472
-0.08(-0.50%)
Aug 19, 2019
16.07
16.20
15.85
16.16
18,701,008
+0.18(+1.13%)
Aug 16, 2019
16.13
16.19
15.47
15.98
25,843,900
-0.01(-0.06%)
Aug 15, 2019
16.45
16.50
15.85
15.99
18,182,672
-0.37(-2.26%)
Aug 14, 2019
16.62
16.89
16.29
16.36
18,085,048
-0.64(-3.76%)
Aug 13, 2019
16.80
17.11
16.65
17.00
22,492,240
+0.18(+1.07%)
Aug 12, 2019
16.85
16.97
16.36
16.82
17,604,836
-0.16(-0.94%)
Aug 09, 2019
16.88
17.19
16.63
16.98
27,503,200
+0.22(+1.31%)
Aug 08, 2019
16.10
16.82
15.90
16.76
35,561,012
+0.85(+5.34%)
Aug 07, 2019
15.61
16.08
15.52
15.91
42,054,444
-0.38(-2.33%)
Aug 06, 2019
16.17
16.63
16.16
16.29
30,300,224
-0.17(-1.03%)
Aug 05, 2019
16.57
16.63
16.03
16.46
26,546,136
-0.57(-3.35%)
Aug 02, 2019
16.54
17.23
16.46
17.03
23,809,300
+0.35(+2.10%)
Aug 01, 2019
16.83
17.45
16.59
16.68
35,255,560
-0.12(-0.71%)
Jul 31, 2019
16.98
17.32
16.48
16.80
30,549,320
-0.13(-0.77%)
Jul 30, 2019
17.23
17.33
16.90
16.93
33,574,728
-0.57(-3.26%)
Jul 29, 2019
18.01
18.12
17.44
17.50
25,528,410
-0.39(-2.18%)
Jul 26, 2019
17.70
18.36
17.62
17.89
55,913,000
+0.20(+1.13%)
Jul 25, 2019
17.23
18.00
17.12
17.69
87,994,848
+0.08(+0.45%)
Jul 24, 2019
16.22
17.61
16.08
17.61
143,737,056
+1.43(+8.84%)
Jul 23, 2019
14.66
14.93
14.25
16.18
78,421,584
+2.03(+14.35%)
Jul 22, 2019
14.02
14.47
13.98
14.15
26,696,740
+0.13(+0.93%)
Jul 19, 2019
14.62
14.65
13.96
14.02
30,424,300
-0.53(-3.64%)
Jul 18, 2019
14.72
14.94
14.43
14.55
19,038,212
-0.38(-2.55%)
Jul 17, 2019
15.03
15.14
14.56
14.93
13,445,755
-0.07(-0.47%)
Jul 16, 2019
15.50
15.53
14.89
15.00
24,507,868
-0.50(-3.23%)
Jul 15, 2019
15.59
15.73
15.28
15.50
16,896,596
-0.11(-0.70%)
Jul 12, 2019
16.16
16.24
15.53
15.61
39,198,800
+0.04(+0.26%)
Jul 11, 2019
15.61
15.94
15.39
15.57
26,691,896
+0.31(+2.03%)
Jul 10, 2019
15.26
15.36
14.97
15.26
17,192,808
+0.01(+0.07%)
Jul 09, 2019
15.30
15.57
14.80
15.25
26,241,444
+0.11(+0.73%)
Jul 08, 2019
15.12
15.36
15.01
15.14
14,277,320
-0.09(-0.59%)
Jul 05, 2019
14.66
15.29
14.55
15.23
26,456,100
+0.47(+3.18%)
Jul 03, 2019
14.10
14.77
14.08
14.76
15,065,200
+0.66(+4.68%)
Jul 02, 2019
14.46
14.48
13.98
14.10
17,817,896
-0.26(-1.78%)
Jul 01, 2019
14.73
14.81
14.34
14.36
18,521,432
+0.05(+0.38%)
Jun 28, 2019
14.76
14.78
14.18
14.30
20,060,000
-0.28(-1.92%)
Jun 27, 2019
14.76
14.81
14.56
14.58
13,180,370
-0.13(-0.88%)
Jun 26, 2019
14.75
14.93
14.64
14.71
18,325,912
+0.18(+1.24%)
Jun 25, 2019
14.69
15.00
14.28
14.53
25,200,770
-0.23(-1.56%)
Jun 24, 2019
14.68
15.01
14.64
14.76
27,544,608
+0.20(+1.37%)
Jun 21, 2019
14.79
14.82
14.53
14.56
13,530,700
-0.28(-1.89%)
Jun 20, 2019
14.83
15.00
14.63
14.84
18,746,670
+0.17(+1.16%)
Jun 19, 2019
14.85
14.85
14.46
14.67
26,493,232
-0.19(-1.28%)
Jun 18, 2019
14.14
14.98
14.12
14.86
56,451,068
+1.31(+9.67%)
Jun 17, 2019
14.17
14.18
13.40
13.55
26,864,432
-0.41(-2.94%)
Jun 14, 2019
14.15
14.15
13.65
13.96
24,189,700
-0.15(-1.06%)
Jun 13, 2019
13.85
14.31
13.75
14.11
24,995,894
+0.34(+2.47%)
Jun 12, 2019
13.71
13.98
13.48
13.77
17,500,988
+0.23(+1.70%)
Jun 11, 2019
13.93
13.97
13.39
13.54
21,896,492
-0.23(-1.67%)
Jun 10, 2019
13.95
14.07
13.69
13.77
25,568,718
-0.10(-0.72%)
Jun 07, 2019
13.91
14.11
13.82
13.87
28,549,200
+0.05(+0.36%)
Jun 06, 2019
13.00
14.13
12.56
13.82
57,514,552
+0.88(+6.80%)
Jun 05, 2019
12.99
13.14
12.60
12.94
29,992,250
-0.01(-0.08%)
Jun 04, 2019
11.85
12.95
11.85
12.95
53,333,960
+1.26(+10.78%)
Jun 03, 2019
11.88
12.37
11.53
11.69
33,319,912
-0.20(-1.68%)
May 31, 2019
11.99
12.10
11.76
11.89
29,254,200
-0.10(-0.83%)
May 30, 2019
11.72
12.19
11.63
11.99
28,703,816
+0.31(+2.65%)
May 29, 2019
11.31
11.69
11.24
11.68
17,270,780
+0.11(+0.95%)
May 28, 2019
11.58
11.60
11.22
11.57
44,766,620
+0.01(+0.09%)
May 24, 2019
11.45
11.81
11.40
11.56
29,187,100
+0.42(+3.77%)
May 23, 2019
11.05
11.36
10.76
11.14
24,483,388
-0.17(-1.50%)
May 22, 2019
11.42
11.60
11.19
11.31
19,391,588
-0.23(-1.99%)
May 21, 2019
11.30
11.56
11.30
11.54
18,339,972
+0.35(+3.13%)
May 20, 2019
11.27
11.30
10.98
11.19
19,738,784
-0.30(-2.61%)
May 17, 2019
11.24
11.64
11.09
11.49
24,816,900
+0.07(+0.61%)
May 16, 2019
10.72
11.54
10.72
11.42
36,299,800
+0.76(+7.13%)
May 15, 2019
10.45
10.73
10.40
10.66
12,389,025
+0.17(+1.62%)
May 14, 2019
10.23
10.65
10.20
10.49
19,946,700
+0.38(+3.76%)
May 13, 2019
10.05
10.34
10.04
10.11
15,905,656
-0.38(-3.62%)
May 10, 2019
10.92
10.92
10.28
10.49
23,159,700
-0.49(-4.46%)
May 09, 2019
10.71
11.10
10.65
10.98
15,827,794
+0.16(+1.48%)
May 08, 2019
11.24
11.27
10.79
10.82
21,339,128
-0.35(-3.13%)
May 07, 2019
11.66
11.78
11.07
11.17
20,783,012
-0.60(-5.10%)
May 06, 2019
11.39
11.86
11.38
11.77
12,540,991
-0.03(-0.25%)
May 03, 2019
11.25
11.84
11.25
11.80
19,211,700
+0.56(+4.98%)
May 02, 2019
11.23
11.25
10.99
11.24
11,998,458
+0.04(+0.36%)
May 01, 2019
11.20
11.36
11.14
11.20
13,585,034
+0.06(+0.54%)
Apr 30, 2019
11.16
11.37
11.02
11.14
16,991,184
-0.08(-0.71%)
Apr 29, 2019
11.10
11.29
11.06
11.22
21,463,648
+0.31(+2.84%)
Apr 26, 2019
10.73
11.13
10.69
10.91
23,725,500
+0.12(+1.11%)
Apr 25, 2019
11.13
11.15
10.51
10.79
51,256,288
-0.47(-4.17%)
Apr 24, 2019
12.35
12.42
11.06
11.26
106,408,784
-0.73(-6.09%)
Apr 23, 2019
11.94
12.20
11.67
11.99
62,698,264
+0.46(+3.99%)
Apr 22, 2019
11.55
11.70
11.23
11.53
20,713,456
-0.14(-1.20%)
Apr 18, 2019
11.18
11.71
11.18
11.67
24,285,200
-0.08(-0.68%)
Apr 17, 2019
11.76
11.83
11.52
11.75
14,678,172
+0.06(+0.51%)
Apr 16, 2019
11.80
11.85
11.48
11.69
19,726,346
-0.16(-1.35%)
Apr 15, 2019
11.90
12.02
11.79
11.85
10,578,709
-0.12(-1.00%)
Apr 12, 2019
11.98
12.03
11.70
11.97
15,400,500
+0.07(+0.59%)
Apr 11, 2019
12.10
12.37
11.79
11.90
20,175,232
-0.12(-1.00%)
Apr 10, 2019
11.84
12.20
11.56
12.02
45,519,440
-0.33(-2.67%)
Apr 09, 2019
12.16
12.47
12.06
12.35
26,248,984
+0.08(+0.65%)
Apr 08, 2019
12.31
12.63
12.19
12.27
42,398,340
+0.43(+3.63%)
Apr 05, 2019
11.64
12.05
11.45
11.84
58,510,700
+0.56(+4.96%)
Apr 04, 2019
11.23
11.54
10.98
11.28
28,857,420
+0.12(+1.08%)
Apr 03, 2019
11.29
11.51
11.11
11.16
16,791,824
-0.06(-0.53%)
Apr 02, 2019
11.01
11.30
10.93
11.22
20,771,040
-0.14(-1.23%)
Apr 01, 2019
11.14
11.53
10.92
11.36
22,113,330
+0.34(+3.09%)
Mar 29, 2019
10.86
11.06
10.77
11.02
13,316,900
+0.23(+2.13%)
Mar 28, 2019
10.61
10.92
10.58
10.79
10,307,111
+0.15(+1.41%)
Mar 27, 2019
10.75
10.84
10.43
10.64
11,231,131
-0.12(-1.12%)
Mar 26, 2019
10.83
10.94
10.70
10.76
10,065,733
+0.04(+0.37%)
Mar 25, 2019
10.68
10.85
10.46
10.72
13,165,461
-0.01(-0.09%)
Mar 22, 2019
11.00
11.46
10.68
10.73
26,372,600
-0.28(-2.54%)
Mar 21, 2019
10.86
11.02
10.76
11.01
14,580,127
+0.07(+0.64%)
Mar 20, 2019
10.52
11.04
10.45
10.94
19,044,280
+0.31(+2.92%)
Mar 19, 2019
10.89
11.04
10.57
10.63
23,377,188
-0.31(-2.83%)
Mar 18, 2019
11.04
11.26
10.71
10.94
25,715,868
-0.22(-1.97%)
Mar 15, 2019
11.56
11.67
10.93
11.16
51,649,500
-0.12(-1.06%)
Mar 14, 2019
10.60
11.38
10.55
11.28
80,778,128
+1.23(+12.24%)
Mar 13, 2019
9.920
10.06
9.770
10.05
14,358,369
+0.17(+1.72%)
Mar 12, 2019
10.04
10.04
9.680
9.880
16,303,281
-0.08(-0.80%)
Mar 11, 2019
9.600
10.06
9.430
9.960
21,685,552
+0.48(+5.06%)
Mar 08, 2019
9.220
9.560
9.180
9.480
15,665,000
-0.01(-0.11%)
Mar 07, 2019
9.850
9.850
9.160
9.490
28,649,562
-0.38(-3.85%)
Mar 06, 2019
10.00
10.06
9.770
9.870
18,311,648
-0.21(-2.08%)
Mar 05, 2019
9.910
10.11
9.820
10.08
19,257,578
+0.16(+1.61%)
Mar 04, 2019
9.900
10.05
9.640
9.920
21,494,222
+0.12(+1.22%)
Mar 01, 2019
9.860
10.16
9.755
9.800
21,821,700
+0.00(+0.00%)
Feb 28, 2019
9.850
9.930
9.630
9.800
16,466,287
-0.01(-0.10%)
Feb 27, 2019
10.08
10.10
9.680
9.810
21,895,884
-0.27(-2.68%)
Feb 26, 2019
10.12
10.42
9.820
10.08
30,995,306
-0.04(-0.40%)
Feb 25, 2019
9.900
10.29
9.850
10.12
44,780,440
+0.41(+4.22%)
Feb 22, 2019
9.390
9.800
9.320
9.710
30,180,700
+0.32(+3.41%)
Feb 21, 2019
9.140
9.400
9.130
9.390
20,048,268
+0.15(+1.62%)
Feb 20, 2019
9.250
9.330
9.140
9.240
21,675,668
-0.04(-0.43%)
Feb 19, 2019
9.050
9.340
9.050
9.280
22,951,486
+0.16(+1.75%)
Feb 15, 2019
9.200
9.230
9.040
9.120
19,959,800
-0.07(-0.76%)
Feb 14, 2019
9.050
9.320
9.010
9.190
32,424,462
+0.12(+1.32%)
Feb 13, 2019
8.750
9.230
8.670
9.070
37,609,296
+0.27(+3.07%)
Feb 12, 2019
9.020
9.170
8.770
8.800
39,168,552
-0.19(-2.11%)
Feb 11, 2019
9.030
9.190
8.850
8.990
38,441,648
-0.11(-1.21%)
Feb 08, 2019
8.370
9.190
8.300
9.100
55,131,700
+0.53(+6.18%)
Feb 07, 2019
8.360
8.690
8.040
8.570
53,539,600
-0.02(-0.23%)
Feb 06, 2019
8.610
9.090
8.350
8.590
148,499,440
+1.55(+22.02%)
Feb 05, 2019
7.020
7.050
6.800
7.040
57,665,992
+0.11(+1.59%)
Feb 04, 2019
6.930
6.980
6.700
6.930
37,522,560
+0.02(+0.29%)
Feb 01, 2019
6.780
7.150
6.730
6.910
22,653,000
+0.23(+3.44%)
Jan 31, 2019
6.680
6.810
6.650
6.680
19,083,578
+0.11(+1.67%)
Jan 30, 2019
6.470
6.600
6.310
6.570
16,400,978
+0.14(+2.18%)
Jan 29, 2019
6.420
6.500
6.290
6.430
14,383,562
+0.09(+1.42%)
Jan 28, 2019
6.270
6.395
6.200
6.340
12,124,730
-0.06(-0.94%)
Jan 25, 2019
6.240
6.440
6.200
6.400
19,936,500
+0.23(+3.73%)
Jan 24, 2019
5.940
6.200
5.910
6.170
15,637,492
+0.18(+3.01%)
Jan 23, 2019
6.010
6.100
5.870
5.990
13,139,727
+0.06(+1.01%)
Jan 22, 2019
6.070
6.240
5.880
5.930
20,947,476
-0.25(-4.05%)
Jan 18, 2019
5.830
6.190
5.740
6.180
37,966,900
+0.44(+7.67%)
Jan 17, 2019
5.720
5.840
5.650
5.740
27,632,044
+0.10(+1.77%)
Jan 16, 2019
5.730
5.940
5.630
5.640
65,723,108
-0.90(-13.76%)
Jan 15, 2019
6.470
6.570
6.380
6.540
14,730,486
+0.23(+3.65%)
Jan 14, 2019
6.460
6.500
6.240
6.310
10,686,138
+0.03(+0.48%)
Jan 11, 2019
6.210
6.415
6.200
6.280
11,728,600
+0.06(+0.96%)
Jan 10, 2019
6.370
6.400
6.110
6.220
15,405,397
-0.06(-0.96%)
Jan 09, 2019
6.200
6.310
5.840
6.280
30,167,948
-0.12(-1.88%)
Jan 08, 2019
6.300
6.450
6.210
6.400
16,032,806
+0.19(+3.06%)
Jan 07, 2019
6.000
6.210
5.920
6.210
14,711,052
+0.26(+4.37%)
Jan 04, 2019
5.670
5.990
5.630
5.950
18,200,300
+0.27(+4.75%)
Jan 03, 2019
5.670
5.870
5.630
5.680
16,429,174
-0.11(-1.90%)
Jan 02, 2019
5.380
5.870
5.350
5.790
15,243,737
+0.28(+5.08%)
Dec 31, 2018
5.760
5.860
5.420
5.510
15,324,700
-0.20(-3.50%)
Dec 28, 2018
5.350
5.760
5.350
5.710
19,169,700
+0.36(+6.73%)
Dec 27, 2018
5.300
5.410
5.080
5.350
13,084,433
-0.07(-1.29%)
Dec 26, 2018
5.120
5.430
5.020
5.420
16,733,806
+0.24(+4.63%)
Dec 24, 2018
4.960
5.350
4.960
5.180
15,131,300
+0.19(+3.81%)
Dec 21, 2018
5.120
5.140
4.820
4.990
31,629,800
-0.08(-1.58%)
Dec 20, 2018
5.350
5.450
4.960
5.070
25,160,804
-0.34(-6.28%)
Dec 19, 2018
5.650
5.740
5.350
5.410
12,945,663
-0.24(-4.25%)
Dec 18, 2018
5.610
5.840
5.610
5.650
13,808,667
+0.07(+1.25%)
Dec 17, 2018
5.920
5.960
5.510
5.580
20,802,594
-0.34(-5.74%)
Dec 14, 2018
5.780
6.010
5.760
5.920
13,901,000
+0.06(+1.02%)
Dec 13, 2018
5.960
5.990
5.710
5.860
13,725,518
-0.05(-0.85%)
Dec 12, 2018
5.800
6.130
5.780
5.910
14,845,271
+0.16(+2.78%)
Dec 11, 2018
5.760
5.900
5.730
5.750
12,289,483
+0.08(+1.41%)
Dec 10, 2018
5.770
5.910
5.570
5.670
16,381,416
-0.13(-2.24%)
Dec 07, 2018
5.980
6.130
5.750
5.800
15,265,100
-0.17(-2.85%)
Dec 06, 2018
6.070
6.160
5.800
5.970
16,916,342
-0.24(-3.86%)
Dec 04, 2018
6.300
6.450
6.210
6.210
16,869,200
-0.15(-2.36%)
Dec 03, 2018
6.610
6.670
6.280
6.360
22,922,072
-0.15(-2.30%)
Nov 30, 2018
6.400
6.540
6.310
6.510
10,397,800
+0.11(+1.72%)
Nov 29, 2018
6.470
6.540
6.330
6.400
8,856,427
-0.11(-1.69%)
Nov 28, 2018
6.490
6.540
6.270
6.510
10,047,338
+0.11(+1.72%)
Nov 27, 2018
6.470
6.530
6.310
6.400
12,715,055
-0.10(-1.54%)
Nov 26, 2018
6.270
6.520
6.240
6.500
10,364,490
+0.30(+4.84%)
Nov 23, 2018
6.280
6.430
6.170
6.200
5,271,100
-0.15(-2.36%)
Nov 21, 2018
6.350
6.350
6.350
0
+0.26(+4.27%)
Nov 20, 2018
5.860
6.230
5.800
6.090
18,825,496
+0.04(+0.66%)
Nov 19, 2018
6.410
6.440
6.020
6.050
20,777,388
-0.44(-6.78%)
Nov 16, 2018
6.770
6.800
6.280
6.490
19,479,300
-0.33(-4.84%)
Nov 15, 2018
6.420
6.870
6.420
6.820
12,623,728
+0.34(+5.25%)
Nov 14, 2018
6.450
6.690
6.390
6.480
15,687,573
-0.23(-3.43%)
Nov 13, 2018
6.730
6.760
6.450
6.710
10,880,752
+0.06(+0.90%)
Nov 12, 2018
6.750
6.870
6.470
6.650
15,051,630
-0.14(-2.06%)
Nov 09, 2018
6.900
6.960
6.660
6.790
14,369,800
-0.23(-3.28%)
Nov 08, 2018
7.150
7.220
6.990
7.020
10,751,644
-0.18(-2.50%)
Nov 07, 2018
7.090
7.290
7.080
7.200
14,354,047
+0.11(+1.55%)
Nov 06, 2018
6.860
7.200
6.850
7.090
15,548,500
+0.19(+2.75%)
Nov 05, 2018
6.900
6.940
6.700
6.900
14,668,348
+0.08(+1.17%)
Nov 02, 2018
7.100
7.180
6.660
6.820
26,902,700
-0.38(-5.28%)
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
.