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
Gogo Inc
(NQ:
GOGO
)
10.20
+0.43 (+4.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020
2.300
2.310
2.080
2.120
662,051
-0.20(-8.62%)
Mar 30, 2020
2.130
2.360
2.060
2.320
759,094
+0.20(+9.43%)
Mar 27, 2020
2.280
2.380
2.100
2.120
1,465,900
-0.18(-7.83%)
Mar 26, 2020
2.510
2.610
2.290
2.300
2,622,050
+0.01(+0.44%)
Mar 25, 2020
3.130
3.150
2.250
2.290
2,696,325
-0.86(-27.30%)
Mar 24, 2020
3.530
3.580
2.850
3.150
3,730,279
-0.07(-2.17%)
Mar 23, 2020
2.890
3.310
2.720
3.220
3,594,755
+0.52(+19.26%)
Mar 20, 2020
2.250
2.940
2.240
2.700
3,999,300
+0.48(+21.62%)
Mar 19, 2020
2.190
2.300
2.110
2.220
2,362,236
+0.13(+6.22%)
Mar 18, 2020
2.000
2.420
1.910
2.090
2,259,411
-0.05(-2.34%)
Mar 17, 2020
1.960
2.240
1.900
2.140
2,823,478
+0.34(+18.89%)
Mar 16, 2020
1.540
2.190
1.540
1.800
2,105,875
-0.43(-19.28%)
Mar 13, 2020
2.490
2.550
1.970
2.230
3,629,100
+0.30(+15.54%)
Mar 12, 2020
2.230
2.240
1.770
1.930
5,069,118
-0.56(-22.49%)
Mar 11, 2020
2.670
2.710
2.480
2.490
2,897,215
-0.34(-12.01%)
Mar 10, 2020
2.910
2.910
2.420
2.830
4,760,390
+0.05(+1.80%)
Mar 09, 2020
2.500
2.910
2.350
2.780
9,358,761
-0.03(-1.07%)
Mar 06, 2020
2.700
3.040
2.570
2.810
5,185,600
+0.00(+0.00%)
Mar 05, 2020
3.250
3.260
2.750
2.810
6,213,105
-0.49(-14.85%)
Mar 04, 2020
3.310
3.370
3.220
3.300
3,220,414
+0.07(+2.17%)
Mar 03, 2020
3.520
3.540
3.180
3.230
4,227,380
-0.32(-9.01%)
Mar 02, 2020
3.660
3.680
3.230
3.550
4,410,345
-0.06(-1.66%)
Feb 28, 2020
3.510
3.790
3.510
3.610
3,056,200
-0.22(-5.74%)
Feb 27, 2020
3.800
3.890
2.960
3.830
5,066,313
-0.02(-0.52%)
Feb 26, 2020
4.280
4.350
3.810
3.850
4,215,623
-0.44(-10.26%)
Feb 25, 2020
4.540
4.638
4.220
4.290
3,304,170
-0.15(-3.38%)
Feb 24, 2020
4.780
4.900
4.405
4.440
4,932,040
-0.53(-10.66%)
Feb 21, 2020
5.100
5.120
4.815
4.970
2,226,800
-0.15(-2.93%)
Feb 20, 2020
5.100
5.230
5.050
5.120
888,937
+0.07(+1.39%)
Feb 19, 2020
5.010
5.140
5.010
5.050
931,179
+0.04(+0.80%)
Feb 18, 2020
5.010
5.060
4.890
5.010
1,609,982
+0.00(+0.00%)
Feb 14, 2020
5.110
5.170
5.010
5.010
1,277,100
-0.10(-1.96%)
Feb 13, 2020
5.200
5.300
5.080
5.110
822,495
-0.11(-2.11%)
Feb 12, 2020
5.480
5.590
5.180
5.220
1,249,380
-0.22(-4.04%)
Feb 11, 2020
5.140
5.590
5.110
5.440
1,622,025
+0.35(+6.88%)
Feb 10, 2020
4.990
5.105
4.980
5.090
968,873
+0.06(+1.19%)
Feb 07, 2020
5.260
5.330
5.020
5.030
1,222,300
-0.25(-4.73%)
Feb 06, 2020
5.050
5.320
5.030
5.280
1,587,484
+0.23(+4.55%)
Feb 05, 2020
5.100
5.190
4.910
5.050
1,981,285
-0.03(-0.59%)
Feb 04, 2020
5.230
5.240
5.060
5.080
2,303,269
-0.11(-2.12%)
Feb 03, 2020
5.280
5.320
5.160
5.190
1,818,354
-0.07(-1.33%)
Jan 31, 2020
5.340
5.380
5.190
5.260
1,446,600
-0.13(-2.41%)
Jan 30, 2020
5.360
5.400
5.190
5.390
1,708,092
-0.07(-1.28%)
Jan 29, 2020
5.570
5.630
5.370
5.460
870,611
-0.10(-1.80%)
Jan 28, 2020
5.420
5.630
5.420
5.560
1,281,637
+0.16(+2.96%)
Jan 27, 2020
5.310
5.430
5.250
5.400
923,247
-0.05(-0.92%)
Jan 24, 2020
5.230
5.470
5.150
5.450
1,846,000
+0.18(+3.42%)
Jan 23, 2020
5.240
5.370
5.185
5.270
1,516,117
+0.02(+0.38%)
Jan 22, 2020
5.310
5.340
5.190
5.250
1,380,379
-0.05(-0.94%)
Jan 21, 2020
5.500
5.545
5.230
5.300
2,129,005
-0.22(-3.99%)
Jan 17, 2020
5.660
5.670
5.430
5.520
2,347,400
-0.08(-1.43%)
Jan 16, 2020
5.490
6.240
5.480
5.600
5,742,897
+0.27(+5.07%)
Jan 15, 2020
5.550
5.620
5.320
5.330
2,521,565
-0.21(-3.79%)
Jan 14, 2020
5.550
5.600
5.490
5.540
2,001,782
-0.01(-0.18%)
Jan 13, 2020
5.510
5.670
5.490
5.550
1,206,909
+0.01(+0.18%)
Jan 10, 2020
5.590
5.640
5.430
5.540
1,313,200
-0.07(-1.25%)
Jan 09, 2020
5.670
5.850
5.570
5.610
1,720,806
-0.02(-0.36%)
Jan 08, 2020
5.820
5.900
5.610
5.630
2,143,008
-0.22(-3.76%)
Jan 07, 2020
6.280
6.360
5.840
5.850
2,702,460
-0.40(-6.40%)
Jan 06, 2020
5.910
6.320
5.850
6.250
1,898,316
+0.25(+4.17%)
Jan 03, 2020
6.030
6.180
5.960
6.000
1,471,500
-0.18(-2.91%)
Jan 02, 2020
6.420
6.480
6.170
6.180
1,731,441
-0.22(-3.44%)
Dec 31, 2019
6.390
6.555
6.360
6.400
2,853,700
+0.01(+0.16%)
Dec 30, 2019
6.290
6.450
6.030
6.390
1,205,128
+0.13(+2.08%)
Dec 27, 2019
6.480
6.650
6.210
6.260
1,289,500
-0.22(-3.40%)
Dec 26, 2019
6.600
6.670
6.310
6.480
1,596,280
-0.07(-1.07%)
Dec 24, 2019
6.590
6.650
6.500
6.550
1,070,100
+0.00(+0.00%)
Dec 23, 2019
6.040
6.740
6.010
6.550
2,939,423
+0.53(+8.80%)
Dec 20, 2019
6.080
6.140
5.880
6.020
1,554,500
-0.07(-1.15%)
Dec 19, 2019
6.000
6.280
5.970
6.090
1,838,443
+0.16(+2.70%)
Dec 18, 2019
5.440
6.070
5.440
5.930
1,841,925
+0.51(+9.41%)
Dec 17, 2019
5.560
5.580
5.360
5.420
886,855
-0.15(-2.61%)
Dec 16, 2019
5.610
5.710
5.490
5.565
1,181,778
-0.01(-0.27%)
Dec 13, 2019
5.440
5.710
5.360
5.580
1,013,800
+0.12(+2.20%)
Dec 12, 2019
5.400
5.550
5.325
5.460
939,202
+0.09(+1.68%)
Dec 11, 2019
5.410
5.610
5.240
5.370
1,340,436
-0.03(-0.56%)
Dec 10, 2019
5.380
5.435
5.250
5.400
988,116
+0.01(+0.19%)
Dec 09, 2019
5.600
5.660
5.390
5.390
893,702
-0.27(-4.77%)
Dec 06, 2019
5.810
5.855
5.530
5.660
893,600
-0.14(-2.41%)
Dec 05, 2019
5.810
5.970
5.770
5.800
1,325,842
+0.03(+0.52%)
Dec 04, 2019
5.550
5.800
5.490
5.770
1,179,644
+0.29(+5.29%)
Dec 03, 2019
5.270
5.490
5.190
5.480
1,128,201
+0.14(+2.62%)
Dec 02, 2019
5.250
5.430
5.180
5.340
1,176,697
+0.28(+5.53%)
Nov 29, 2019
5.240
5.240
5.030
5.060
788,800
-0.21(-3.89%)
Nov 27, 2019
5.280
5.395
5.230
5.265
643,400
-0.07(-1.22%)
Nov 26, 2019
5.290
5.430
5.250
5.330
848,555
+0.04(+0.85%)
Nov 25, 2019
5.240
5.350
5.210
5.285
1,604,817
+0.08(+1.63%)
Nov 22, 2019
5.390
5.440
5.160
5.200
1,136,100
-0.16(-2.99%)
Nov 21, 2019
5.390
5.410
5.260
5.360
1,851,339
+0.00(+0.00%)
Nov 20, 2019
5.660
5.700
5.340
5.360
1,428,235
-0.37(-6.46%)
Nov 19, 2019
5.760
5.840
5.340
5.730
2,091,677
+0.41(+7.71%)
Nov 18, 2019
5.320
5.390
5.260
5.320
1,931,230
-0.02(-0.37%)
Nov 15, 2019
5.920
5.925
5.340
5.340
2,410,200
-0.54(-9.18%)
Nov 14, 2019
6.020
6.040
5.860
5.880
1,542,183
-0.14(-2.33%)
Nov 13, 2019
6.340
6.340
6.000
6.020
1,251,736
-0.36(-5.64%)
Nov 12, 2019
6.430
6.505
6.280
6.380
1,472,787
-0.05(-0.78%)
Nov 11, 2019
6.500
6.640
6.360
6.430
2,116,917
-0.07(-1.08%)
Nov 08, 2019
6.580
6.890
6.360
6.500
2,653,900
+0.00(+0.00%)
Nov 07, 2019
6.750
6.840
6.410
6.500
3,382,182
+0.20(+3.17%)
Nov 06, 2019
6.460
6.460
6.220
6.300
1,060,231
-0.18(-2.78%)
Nov 05, 2019
6.200
6.490
6.180
6.480
1,090,930
+0.27(+4.35%)
Nov 04, 2019
6.270
6.505
6.190
6.210
1,046,489
+0.04(+0.65%)
Nov 01, 2019
6.170
6.250
6.020
6.170
967,200
+0.02(+0.33%)
Oct 31, 2019
6.210
6.280
6.010
6.150
1,237,766
-0.01(-0.16%)
Oct 30, 2019
6.420
6.680
6.060
6.160
3,524,796
-0.28(-4.35%)
Oct 29, 2019
6.440
6.505
6.240
6.440
1,234,059
+0.02(+0.31%)
Oct 28, 2019
6.340
6.500
6.340
6.420
1,540,155
+0.14(+2.23%)
Oct 25, 2019
6.140
6.350
6.130
6.280
1,685,600
+0.10(+1.62%)
Oct 24, 2019
6.130
6.200
6.030
6.180
812,137
+0.05(+0.82%)
Oct 23, 2019
5.930
6.160
5.810
6.130
876,381
+0.23(+3.90%)
Oct 22, 2019
5.770
5.990
5.680
5.900
1,059,650
+0.12(+2.08%)
Oct 21, 2019
5.900
6.030
5.770
5.780
689,216
-0.08(-1.45%)
Oct 18, 2019
6.080
6.250
5.810
5.865
1,333,400
-0.17(-2.74%)
Oct 17, 2019
5.710
6.050
5.660
6.030
1,598,030
+0.36(+6.26%)
Oct 16, 2019
5.570
5.765
5.560
5.675
2,041,569
+0.10(+1.89%)
Oct 15, 2019
5.450
5.600
5.390
5.570
1,644,155
+0.11(+2.01%)
Oct 14, 2019
5.570
5.638
5.340
5.460
1,591,191
-0.10(-1.80%)
Oct 11, 2019
5.470
5.855
5.440
5.560
2,038,600
+0.15(+2.87%)
Oct 10, 2019
5.280
5.545
5.220
5.405
1,648,825
+0.12(+2.27%)
Oct 09, 2019
5.330
5.350
5.235
5.285
772,650
-0.02(-0.38%)
Oct 08, 2019
5.290
5.370
5.200
5.305
627,083
-0.10(-1.76%)
Oct 07, 2019
5.550
5.634
5.390
5.400
1,026,545
-0.13(-2.35%)
Oct 04, 2019
5.600
5.650
5.410
5.530
564,900
-0.07(-1.25%)
Oct 03, 2019
5.590
5.670
5.490
5.600
748,499
-0.03(-0.53%)
Oct 02, 2019
5.680
5.780
5.480
5.630
1,481,075
-0.13(-2.26%)
Oct 01, 2019
5.950
6.100
5.690
5.760
3,018,446
-0.27(-4.48%)
Sep 30, 2019
6.260
6.280
6.010
6.030
2,245,397
-0.20(-3.21%)
Sep 27, 2019
6.300
6.460
6.210
6.230
901,700
-0.10(-1.58%)
Sep 26, 2019
6.520
6.600
6.245
6.330
1,552,340
-0.18(-2.76%)
Sep 25, 2019
6.350
6.610
6.240
6.510
2,260,634
+0.15(+2.36%)
Sep 24, 2019
5.940
6.500
5.870
6.360
3,175,178
+0.32(+5.30%)
Sep 23, 2019
6.300
6.420
5.960
6.040
3,783,107
-0.32(-5.03%)
Sep 20, 2019
6.550
6.690
6.260
6.360
3,212,900
-0.14(-2.15%)
Sep 19, 2019
7.100
7.110
6.480
6.500
3,259,555
-0.62(-8.71%)
Sep 18, 2019
6.440
7.230
6.410
7.120
7,091,245
+0.67(+10.39%)
Sep 17, 2019
6.530
6.560
6.270
6.450
3,619,595
-0.15(-2.27%)
Sep 16, 2019
6.030
6.820
5.980
6.600
4,071,706
+0.54(+8.91%)
Sep 13, 2019
6.030
6.270
5.970
6.060
3,807,000
+0.04(+0.66%)
Sep 12, 2019
5.710
6.050
5.670
6.020
3,559,336
+0.31(+5.43%)
Sep 11, 2019
5.260
5.800
5.210
5.710
4,569,778
+0.47(+8.97%)
Sep 10, 2019
5.130
5.410
5.070
5.240
2,542,839
+0.11(+2.14%)
Sep 09, 2019
4.800
5.320
4.790
5.130
2,085,942
+0.35(+7.32%)
Sep 06, 2019
4.600
4.925
4.580
4.780
1,497,700
+0.15(+3.24%)
Sep 05, 2019
4.330
4.650
4.320
4.630
1,437,494
+0.37(+8.69%)
Sep 04, 2019
4.210
4.330
4.140
4.260
1,244,219
+0.07(+1.67%)
Sep 03, 2019
4.000
4.190
4.000
4.190
1,308,406
+0.17(+4.23%)
Aug 30, 2019
3.960
4.080
3.940
4.020
658,100
+0.05(+1.26%)
Aug 29, 2019
4.000
4.070
3.930
3.970
623,153
+0.02(+0.51%)
Aug 28, 2019
3.920
4.150
3.920
3.950
1,151,273
+0.06(+1.54%)
Aug 27, 2019
3.980
4.015
3.750
3.890
1,118,620
-0.08(-2.02%)
Aug 26, 2019
3.950
4.020
3.870
3.970
681,033
+0.09(+2.32%)
Aug 23, 2019
4.000
4.120
3.870
3.880
1,505,100
-0.17(-4.20%)
Aug 22, 2019
4.050
4.140
3.990
4.050
974,870
+0.02(+0.50%)
Aug 21, 2019
3.810
4.090
3.810
4.030
2,055,656
+0.22(+5.77%)
Aug 20, 2019
4.050
4.090
3.770
3.810
2,274,015
-0.23(-5.69%)
Aug 19, 2019
4.330
4.330
3.930
4.040
2,882,566
-0.22(-5.16%)
Aug 16, 2019
4.210
4.360
4.105
4.260
2,150,600
+0.06(+1.43%)
Aug 15, 2019
4.390
4.550
4.185
4.200
1,855,930
-0.21(-4.76%)
Aug 14, 2019
4.630
4.690
4.370
4.410
1,464,073
-0.29(-6.17%)
Aug 13, 2019
4.800
4.890
4.660
4.700
1,453,465
-0.15(-3.09%)
Aug 12, 2019
4.630
4.980
4.610
4.850
3,103,832
+0.22(+4.75%)
Aug 09, 2019
4.550
4.740
4.460
4.630
2,943,800
+0.06(+1.31%)
Aug 08, 2019
4.160
4.650
3.970
4.570
3,565,583
+0.71(+18.39%)
Aug 07, 2019
3.820
3.890
3.780
3.860
1,419,880
+0.00(+0.00%)
Aug 06, 2019
3.980
4.030
3.830
3.860
954,959
-0.09(-2.28%)
Aug 05, 2019
4.070
4.100
3.920
3.950
1,340,471
-0.17(-4.13%)
Aug 02, 2019
4.170
4.200
4.030
4.120
1,596,500
-0.06(-1.44%)
Aug 01, 2019
4.210
4.340
4.100
4.180
1,515,835
-0.01(-0.24%)
Jul 31, 2019
4.150
4.270
4.090
4.190
1,445,154
+0.04(+0.96%)
Jul 30, 2019
4.160
4.285
4.130
4.150
640,472
-0.02(-0.48%)
Jul 29, 2019
4.140
4.185
4.060
4.170
3,148,715
+0.03(+0.72%)
Jul 26, 2019
4.160
4.200
4.105
4.140
682,200
+0.00(+0.00%)
Jul 25, 2019
4.300
4.330
4.130
4.140
917,461
-0.17(-3.94%)
Jul 24, 2019
4.150
4.310
4.130
4.310
1,488,368
+0.17(+4.11%)
Jul 23, 2019
4.220
4.260
4.100
4.140
2,805,694
-0.08(-1.90%)
Jul 22, 2019
4.210
4.230
4.150
4.220
932,860
+0.00(+0.00%)
Jul 19, 2019
4.180
4.265
4.110
4.220
809,300
+0.03(+0.72%)
Jul 18, 2019
4.380
4.380
4.140
4.190
1,500,543
-0.18(-4.12%)
Jul 17, 2019
4.440
4.540
4.350
4.370
854,812
-0.07(-1.58%)
Jul 16, 2019
4.470
4.570
4.410
4.440
690,353
+0.02(+0.45%)
Jul 15, 2019
4.530
4.530
4.380
4.420
705,503
-0.12(-2.64%)
Jul 12, 2019
4.690
4.690
4.500
4.540
4,303,000
-0.05(-1.09%)
Jul 11, 2019
4.340
4.620
4.340
4.590
1,668,062
+0.27(+6.25%)
Jul 10, 2019
4.360
4.410
4.310
4.320
544,891
-0.01(-0.23%)
Jul 09, 2019
4.330
4.360
4.300
4.330
567,243
+0.04(+0.93%)
Jul 08, 2019
4.220
4.370
4.180
4.290
784,494
+0.02(+0.47%)
Jul 05, 2019
4.170
4.295
4.100
4.270
380,300
+0.07(+1.67%)
Jul 03, 2019
4.180
4.200
4.100
4.200
424,400
-0.02(-0.47%)
Jul 02, 2019
4.140
4.327
4.140
4.220
1,408,312
+0.10(+2.43%)
Jul 01, 2019
4.060
4.150
3.980
4.120
1,167,012
+0.14(+3.52%)
Jun 28, 2019
3.910
4.110
3.830
3.980
2,004,600
+0.10(+2.58%)
Jun 27, 2019
3.880
4.090
3.880
3.880
1,755,740
+0.01(+0.26%)
Jun 26, 2019
3.950
4.080
3.850
3.870
2,711,273
-0.06(-1.53%)
Jun 25, 2019
4.020
4.160
3.900
3.930
1,565,602
-0.11(-2.72%)
Jun 24, 2019
4.360
4.390
4.030
4.040
2,120,683
-0.31(-7.13%)
Jun 21, 2019
4.400
4.470
4.320
4.350
1,851,000
-0.05(-1.14%)
Jun 20, 2019
4.620
4.640
4.400
4.400
1,425,916
-0.18(-3.93%)
Jun 19, 2019
4.580
4.690
4.540
4.580
720,191
+0.00(+0.00%)
Jun 18, 2019
4.390
4.720
4.370
4.580
1,831,386
+0.21(+4.81%)
Jun 17, 2019
4.360
4.420
4.270
4.370
1,698,742
+0.00(+0.00%)
Jun 14, 2019
4.290
4.460
4.270
4.370
1,225,800
+0.05(+1.16%)
Jun 13, 2019
4.370
4.380
4.260
4.320
1,464,555
-0.05(-1.14%)
Jun 12, 2019
4.370
4.470
4.310
4.370
1,781,606
-0.02(-0.46%)
Jun 11, 2019
4.540
4.560
4.390
4.390
1,480,690
-0.13(-2.88%)
Jun 10, 2019
4.670
4.719
4.490
4.520
1,363,716
-0.13(-2.80%)
Jun 07, 2019
4.710
4.730
4.525
4.650
1,137,000
-0.05(-1.06%)
Jun 06, 2019
4.730
4.820
4.610
4.700
784,006
-0.04(-0.84%)
Jun 05, 2019
4.860
4.860
4.340
4.740
2,059,532
-0.11(-2.27%)
Jun 04, 2019
4.960
5.110
4.820
4.850
1,546,184
-0.05(-1.02%)
Jun 03, 2019
4.850
5.040
4.850
4.900
1,338,356
+0.01(+0.20%)
May 31, 2019
5.060
5.160
4.870
4.890
1,097,600
-0.25(-4.86%)
May 30, 2019
5.050
5.200
4.990
5.140
1,342,804
+0.09(+1.78%)
May 29, 2019
5.120
5.185
4.990
5.050
1,199,670
-0.15(-2.88%)
May 28, 2019
5.410
5.470
5.190
5.200
736,009
-0.21(-3.88%)
May 24, 2019
5.460
5.540
5.390
5.410
559,300
-0.01(-0.18%)
May 23, 2019
5.540
5.580
5.360
5.420
1,090,414
-0.17(-3.04%)
May 22, 2019
5.750
5.840
5.510
5.590
955,623
-0.20(-3.45%)
May 21, 2019
5.830
6.000
5.780
5.790
1,237,225
-0.03(-0.52%)
May 20, 2019
5.860
6.120
5.810
5.820
1,342,599
-0.04(-0.68%)
May 17, 2019
5.720
6.010
5.720
5.860
1,335,800
+0.10(+1.74%)
May 16, 2019
6.000
6.020
5.690
5.760
2,030,418
-0.22(-3.68%)
May 15, 2019
5.450
6.130
5.440
5.980
4,333,620
+0.49(+8.93%)
May 14, 2019
5.470
5.710
5.440
5.490
3,212,717
+0.06(+1.10%)
May 13, 2019
5.440
5.670
5.350
5.430
2,121,584
+0.00(+0.00%)
May 10, 2019
5.300
5.465
5.230
5.430
2,166,900
+0.27(+5.23%)
May 09, 2019
5.440
5.440
4.890
5.160
2,692,336
+0.02(+0.39%)
May 08, 2019
5.150
5.240
5.120
5.140
844,674
-0.03(-0.58%)
May 07, 2019
5.180
5.310
5.140
5.170
758,837
-0.07(-1.34%)
May 06, 2019
5.150
5.360
5.110
5.240
746,011
+0.01(+0.19%)
May 03, 2019
5.200
5.295
5.140
5.230
714,800
+0.07(+1.36%)
May 02, 2019
5.170
5.210
5.090
5.160
801,455
-0.04(-0.77%)
May 01, 2019
5.260
5.280
5.100
5.200
1,220,048
-0.06(-1.14%)
Apr 30, 2019
5.260
5.290
5.160
5.260
932,269
+0.01(+0.19%)
Apr 29, 2019
5.180
5.520
5.170
5.250
2,564,209
+0.10(+1.94%)
Apr 26, 2019
5.110
5.200
5.040
5.150
836,000
+0.04(+0.78%)
Apr 25, 2019
5.130
5.170
5.020
5.110
797,976
-0.02(-0.39%)
Apr 24, 2019
5.060
5.200
5.030
5.130
952,399
+0.04(+0.79%)
Apr 23, 2019
5.270
5.430
5.080
5.090
1,478,623
-0.18(-3.42%)
Apr 22, 2019
5.070
5.300
5.030
5.270
1,902,060
+0.20(+3.94%)
Apr 18, 2019
5.200
5.400
4.940
5.070
2,888,900
-0.07(-1.36%)
Apr 17, 2019
4.700
5.270
4.700
5.140
4,920,726
+0.45(+9.59%)
Apr 16, 2019
4.560
4.900
4.560
4.690
2,110,785
+0.13(+2.85%)
Apr 15, 2019
5.010
5.080
4.540
4.560
5,217,470
+0.34(+8.06%)
Apr 12, 2019
4.200
4.280
4.140
4.220
436,000
+0.06(+1.44%)
Apr 11, 2019
4.280
4.302
4.123
4.160
604,522
-0.13(-3.03%)
Apr 10, 2019
4.190
4.380
4.180
4.290
646,419
+0.11(+2.63%)
Apr 09, 2019
4.300
4.312
4.175
4.180
818,570
-0.14(-3.24%)
Apr 08, 2019
4.360
4.432
4.245
4.320
788,353
-0.07(-1.59%)
Apr 05, 2019
4.390
4.420
4.300
4.390
467,600
+0.03(+0.69%)
Apr 04, 2019
4.480
4.530
4.320
4.360
728,715
-0.13(-2.90%)
Apr 03, 2019
4.690
4.720
4.450
4.490
676,967
-0.15(-3.23%)
Apr 02, 2019
4.750
4.750
4.560
4.640
544,177
-0.11(-2.32%)
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
.