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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
7.350
-0.100 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.880
7.300
6.830
7.270
909,749
+0.39(+5.67%)
Oct 30, 2019
7.060
7.105
6.860
6.880
639,746
-0.18(-2.55%)
Oct 29, 2019
7.360
7.450
7.030
7.060
632,515
-0.26(-3.55%)
Oct 28, 2019
7.450
7.450
6.580
7.320
1,452,325
-0.18(-2.40%)
Oct 25, 2019
6.890
7.550
6.890
7.500
2,281,200
+0.61(+8.85%)
Oct 24, 2019
7.120
7.150
6.850
6.890
819,775
-0.07(-1.01%)
Oct 23, 2019
7.200
7.300
6.960
6.960
783,978
-0.25(-3.47%)
Oct 22, 2019
7.140
7.330
6.980
7.210
788,669
+0.13(+1.84%)
Oct 21, 2019
6.930
7.140
6.810
7.080
796,879
+0.16(+2.31%)
Oct 18, 2019
7.020
7.100
6.520
6.920
1,256,900
-0.13(-1.84%)
Oct 17, 2019
6.900
7.160
6.700
7.050
1,448,925
+0.20(+2.92%)
Oct 16, 2019
6.340
7.080
6.230
6.850
1,883,747
+0.47(+7.37%)
Oct 15, 2019
6.130
6.710
6.110
6.380
2,123,967
+0.29(+4.76%)
Oct 14, 2019
5.540
6.350
5.490
6.090
3,955,055
+0.80(+15.12%)
Oct 11, 2019
5.230
5.410
5.170
5.290
1,408,700
+0.12(+2.32%)
Oct 10, 2019
5.160
5.250
4.960
5.170
1,290,204
+0.05(+0.98%)
Oct 09, 2019
5.630
5.650
5.100
5.120
1,045,319
-0.47(-8.41%)
Oct 08, 2019
5.550
5.730
5.460
5.590
881,091
-0.02(-0.36%)
Oct 07, 2019
5.580
5.760
5.500
5.610
747,747
+0.04(+0.72%)
Oct 04, 2019
5.570
5.930
5.550
5.570
788,800
+0.03(+0.54%)
Oct 03, 2019
5.630
5.650
5.330
5.540
1,246,400
-0.09(-1.60%)
Oct 02, 2019
5.200
5.660
5.030
5.630
1,296,420
+0.38(+7.24%)
Oct 01, 2019
5.500
5.600
5.140
5.250
1,342,721
-0.20(-3.67%)
Sep 30, 2019
5.420
5.600
5.290
5.450
1,311,455
+0.02(+0.37%)
Sep 27, 2019
5.250
5.980
5.190
5.430
2,010,700
+0.19(+3.63%)
Sep 26, 2019
5.470
5.540
5.160
5.240
1,406,432
-0.25(-4.47%)
Sep 25, 2019
5.550
5.650
5.330
5.485
890,639
-0.09(-1.70%)
Sep 24, 2019
5.810
5.860
5.375
5.580
1,951,668
-0.19(-3.29%)
Sep 23, 2019
6.460
6.690
5.730
5.770
1,924,382
-0.67(-10.40%)
Sep 20, 2019
6.190
6.670
5.940
6.440
9,581,800
+0.26(+4.21%)
Sep 19, 2019
6.170
6.520
6.060
6.180
1,781,645
-0.01(-0.16%)
Sep 18, 2019
6.220
6.230
5.950
6.190
1,926,786
-0.02(-0.32%)
Sep 17, 2019
6.070
6.310
5.890
6.210
1,946,504
-0.08(-1.27%)
Sep 16, 2019
5.500
6.340
5.410
6.290
3,315,138
+0.51(+8.82%)
Sep 13, 2019
6.070
6.130
5.010
5.780
11,694,100
-0.57(-8.98%)
Sep 12, 2019
6.120
9.760
5.750
6.350
25,383,942
-5.65(-47.08%)
Sep 11, 2019
11.97
12.15
11.36
12.00
1,927,122
+0.41(+3.54%)
Sep 10, 2019
12.41
12.43
11.56
11.59
1,830,814
-0.86(-6.91%)
Sep 09, 2019
12.21
12.53
11.55
12.45
1,552,574
+0.33(+2.72%)
Sep 06, 2019
12.08
12.97
12.00
12.12
2,406,800
+0.08(+0.66%)
Sep 05, 2019
11.47
12.15
11.19
12.04
2,044,284
+0.69(+6.08%)
Sep 04, 2019
10.52
11.49
10.05
11.35
1,789,830
+0.96(+9.24%)
Sep 03, 2019
10.24
10.56
10.21
10.39
937,539
+0.06(+0.58%)
Aug 30, 2019
10.93
10.93
10.20
10.33
869,300
-0.57(-5.23%)
Aug 29, 2019
10.82
11.02
10.66
10.90
470,476
+0.23(+2.16%)
Aug 28, 2019
10.35
11.01
10.16
10.67
540,446
+0.27(+2.60%)
Aug 27, 2019
10.79
10.84
10.28
10.40
882,404
-0.32(-2.99%)
Aug 26, 2019
10.78
10.78
10.37
10.72
574,945
+0.16(+1.52%)
Aug 23, 2019
10.87
11.25
10.44
10.56
1,191,200
-0.43(-3.91%)
Aug 22, 2019
11.80
11.85
10.79
10.99
958,138
-0.86(-7.26%)
Aug 21, 2019
11.77
11.97
11.37
11.85
662,274
+0.25(+2.16%)
Aug 20, 2019
12.85
12.89
11.51
11.60
1,127,466
-1.32(-10.22%)
Aug 19, 2019
13.60
13.87
12.89
12.92
1,164,839
-0.48(-3.58%)
Aug 16, 2019
12.52
13.42
12.42
13.40
1,520,600
+0.93(+7.46%)
Aug 15, 2019
12.25
12.71
12.07
12.47
817,067
+0.22(+1.80%)
Aug 14, 2019
11.54
12.34
11.32
12.25
1,243,652
+0.65(+5.60%)
Aug 13, 2019
11.42
11.81
10.55
11.60
1,547,481
+0.12(+1.05%)
Aug 12, 2019
11.57
12.42
11.40
11.48
2,485,622
-0.08(-0.69%)
Aug 09, 2019
12.25
12.50
10.86
11.56
1,830,700
-0.76(-6.17%)
Aug 08, 2019
11.92
12.44
11.51
12.32
1,078,217
+0.61(+5.21%)
Aug 07, 2019
11.73
12.29
11.62
11.71
598,164
-0.29(-2.42%)
Aug 06, 2019
11.30
12.07
11.18
12.00
746,675
+0.77(+6.86%)
Aug 05, 2019
11.01
11.44
10.89
11.23
1,175,709
+0.07(+0.63%)
Aug 02, 2019
12.69
12.86
11.07
11.16
1,591,300
-1.61(-12.61%)
Aug 01, 2019
13.50
13.95
12.67
12.77
1,160,489
-0.64(-4.77%)
Jul 31, 2019
13.66
14.06
13.22
13.41
716,155
-0.28(-2.05%)
Jul 30, 2019
13.79
14.08
13.58
13.69
595,205
-0.26(-1.86%)
Jul 29, 2019
13.84
14.02
13.70
13.95
552,790
+0.17(+1.23%)
Jul 26, 2019
13.47
14.02
13.39
13.78
712,500
+0.31(+2.30%)
Jul 25, 2019
14.57
14.64
13.40
13.47
940,373
-1.15(-7.87%)
Jul 24, 2019
14.44
14.67
13.88
14.62
950,671
+0.18(+1.25%)
Jul 23, 2019
14.17
14.59
13.80
14.44
854,525
+0.27(+1.91%)
Jul 22, 2019
14.11
14.36
13.89
14.17
1,149,601
+0.20(+1.43%)
Jul 19, 2019
13.81
14.30
13.64
13.97
1,061,800
+0.20(+1.45%)
Jul 18, 2019
15.23
15.23
12.51
13.77
3,271,306
-1.56(-10.18%)
Jul 17, 2019
15.88
16.00
15.10
15.33
1,000,851
-0.56(-3.52%)
Jul 16, 2019
15.55
16.38
15.45
15.89
1,298,333
+0.43(+2.78%)
Jul 15, 2019
15.15
15.78
14.84
15.46
971,581
+0.49(+3.27%)
Jul 12, 2019
15.35
15.35
14.82
14.97
931,500
-0.38(-2.48%)
Jul 11, 2019
15.80
15.93
15.10
15.35
1,024,659
-0.30(-1.92%)
Jul 10, 2019
14.96
16.20
14.96
15.65
1,997,908
+0.76(+5.10%)
Jul 09, 2019
14.77
15.68
14.53
14.89
2,584,233
-0.33(-2.17%)
Jul 08, 2019
12.16
15.22
11.95
15.22
3,888,267
+3.06(+25.16%)
Jul 05, 2019
11.58
12.43
11.53
12.16
908,800
+0.54(+4.65%)
Jul 03, 2019
11.47
11.69
11.30
11.62
458,400
+0.22(+1.93%)
Jul 02, 2019
11.61
11.73
10.89
11.40
564,695
-0.17(-1.47%)
Jul 01, 2019
12.09
12.50
11.36
11.57
911,890
-0.32(-2.69%)
Jun 28, 2019
11.06
11.98
10.92
11.89
2,842,000
+0.89(+8.09%)
Jun 27, 2019
10.82
11.16
10.80
11.00
888,712
+0.11(+1.01%)
Jun 26, 2019
11.00
11.07
10.71
10.89
399,243
-0.11(-1.00%)
Jun 25, 2019
10.98
11.23
10.84
11.00
531,803
+0.04(+0.36%)
Jun 24, 2019
11.40
11.60
10.79
10.96
789,257
-0.44(-3.86%)
Jun 21, 2019
11.35
11.40
10.94
11.40
1,492,800
-0.05(-0.44%)
Jun 20, 2019
11.58
11.95
11.36
11.45
502,454
-0.05(-0.43%)
Jun 19, 2019
11.76
11.94
11.25
11.50
415,655
-0.20(-1.71%)
Jun 18, 2019
11.65
12.10
11.64
11.70
604,033
+0.19(+1.65%)
Jun 17, 2019
10.91
11.83
10.91
11.51
675,949
+0.69(+6.38%)
Jun 14, 2019
11.42
11.63
10.68
10.82
693,400
-0.59(-5.17%)
Jun 13, 2019
11.11
11.42
10.98
11.41
296,534
+0.35(+3.16%)
Jun 12, 2019
11.05
11.36
10.82
11.06
250,073
+0.04(+0.36%)
Jun 11, 2019
11.34
11.42
10.88
11.02
835,090
-0.24(-2.13%)
Jun 10, 2019
11.34
11.40
11.07
11.26
1,173,075
+0.11(+0.99%)
Jun 07, 2019
10.76
11.46
10.55
11.15
591,400
+0.43(+4.01%)
Jun 06, 2019
10.73
10.95
10.15
10.72
878,693
+0.05(+0.47%)
Jun 05, 2019
11.06
11.19
10.28
10.67
1,264,103
-0.44(-3.96%)
Jun 04, 2019
10.50
11.14
10.49
11.11
1,040,729
+0.71(+6.83%)
Jun 03, 2019
10.02
10.42
9.880
10.40
877,843
+0.35(+3.48%)
May 31, 2019
10.02
10.13
9.790
10.05
876,000
-0.05(-0.50%)
May 30, 2019
9.600
10.15
9.580
10.10
1,025,717
+0.58(+6.09%)
May 29, 2019
9.500
9.760
9.330
9.520
1,389,944
-0.03(-0.31%)
May 28, 2019
9.230
9.740
9.160
9.550
1,820,161
+0.33(+3.58%)
May 24, 2019
9.060
9.300
9.040
9.220
627,100
+0.05(+0.55%)
May 23, 2019
9.200
9.300
8.890
9.170
852,881
-0.09(-0.97%)
May 22, 2019
9.300
9.370
9.150
9.260
633,562
-0.03(-0.32%)
May 21, 2019
9.000
9.450
8.830
9.290
1,343,620
+0.40(+4.50%)
May 20, 2019
8.870
9.450
8.710
8.890
1,453,070
-0.16(-1.77%)
May 17, 2019
8.000
9.170
7.910
9.050
2,676,100
+0.92(+11.32%)
May 16, 2019
6.480
8.180
6.480
8.130
2,154,129
+1.68(+26.05%)
May 15, 2019
6.280
6.480
6.240
6.450
259,222
+0.08(+1.26%)
May 14, 2019
6.410
6.480
6.260
6.370
187,946
+0.04(+0.63%)
May 13, 2019
6.490
6.590
6.230
6.330
264,534
-0.28(-4.24%)
May 10, 2019
6.530
6.700
6.410
6.610
205,800
+0.07(+1.07%)
May 09, 2019
6.560
6.700
6.080
6.540
358,542
+0.12(+1.87%)
May 08, 2019
6.780
6.790
6.390
6.420
450,242
-0.37(-5.45%)
May 07, 2019
6.800
7.190
6.660
6.790
682,742
+0.08(+1.19%)
May 06, 2019
6.440
6.790
6.440
6.710
254,571
+0.08(+1.21%)
May 03, 2019
6.470
6.650
6.425
6.630
157,000
+0.16(+2.47%)
May 02, 2019
6.490
6.640
6.340
6.470
207,359
-0.01(-0.15%)
May 01, 2019
6.490
6.720
6.400
6.480
251,923
+0.03(+0.47%)
Apr 30, 2019
6.710
6.790
6.280
6.450
445,238
-0.29(-4.30%)
Apr 29, 2019
6.750
6.900
6.580
6.740
275,312
+0.01(+0.15%)
Apr 26, 2019
6.650
6.820
6.579
6.730
336,500
+0.08(+1.20%)
Apr 25, 2019
6.570
6.750
6.470
6.650
421,001
+0.03(+0.45%)
Apr 24, 2019
6.610
6.820
6.310
6.620
380,940
+0.01(+0.15%)
Apr 23, 2019
6.410
6.685
6.160
6.610
548,695
+0.19(+2.96%)
Apr 22, 2019
5.950
6.470
5.920
6.420
859,429
+0.44(+7.36%)
Apr 18, 2019
5.600
6.170
5.600
5.980
623,100
+0.33(+5.84%)
Apr 17, 2019
5.940
5.957
5.440
5.650
269,672
-0.29(-4.88%)
Apr 16, 2019
5.660
5.970
5.440
5.940
857,902
+0.25(+4.39%)
Apr 15, 2019
4.440
5.860
4.200
5.690
1,238,644
+0.59(+11.57%)
Apr 12, 2019
5.250
5.340
5.050
5.100
159,800
-0.14(-2.67%)
Apr 11, 2019
5.410
5.450
5.080
5.240
144,199
-0.18(-3.32%)
Apr 10, 2019
5.250
5.500
5.220
5.420
169,457
+0.17(+3.24%)
Apr 09, 2019
5.480
5.580
5.245
5.250
143,423
-0.24(-4.37%)
Apr 08, 2019
5.750
5.770
5.420
5.490
175,524
-0.27(-4.69%)
Apr 05, 2019
5.870
5.950
5.670
5.760
240,200
-0.07(-1.20%)
Apr 04, 2019
5.810
5.960
5.730
5.830
720,883
+0.03(+0.52%)
Apr 03, 2019
5.590
5.850
5.490
5.800
548,836
+0.25(+4.50%)
Apr 02, 2019
5.420
5.630
5.310
5.550
299,367
+0.14(+2.59%)
Apr 01, 2019
5.280
5.450
5.160
5.410
366,163
+0.17(+3.24%)
Mar 29, 2019
5.100
5.440
5.040
5.240
325,300
+0.18(+3.56%)
Mar 28, 2019
5.210
5.230
4.970
5.060
251,603
-0.10(-1.94%)
Mar 27, 2019
5.470
5.470
4.970
5.160
253,787
-0.31(-5.67%)
Mar 26, 2019
5.480
5.530
5.390
5.470
225,769
+0.06(+1.11%)
Mar 25, 2019
5.470
5.540
5.350
5.410
296,745
-0.10(-1.81%)
Mar 22, 2019
5.950
5.990
5.260
5.510
1,346,600
-0.51(-8.47%)
Mar 21, 2019
5.840
6.220
5.760
6.020
574,961
+0.18(+3.08%)
Mar 20, 2019
5.680
5.890
5.540
5.840
970,040
+0.14(+2.46%)
Mar 19, 2019
5.710
5.910
5.406
5.700
566,442
+0.05(+0.88%)
Mar 18, 2019
5.380
5.760
5.380
5.650
876,787
+0.27(+5.02%)
Mar 15, 2019
5.350
5.420
5.200
5.380
812,900
+0.05(+0.94%)
Mar 14, 2019
5.040
5.450
5.010
5.330
598,603
+0.29(+5.75%)
Mar 13, 2019
4.870
5.090
4.730
5.040
572,348
+0.20(+4.13%)
Mar 12, 2019
4.690
4.960
4.650
4.840
322,241
+0.14(+2.98%)
Mar 11, 2019
4.400
4.730
4.320
4.700
291,482
+0.30(+6.82%)
Mar 08, 2019
4.740
4.740
4.300
4.400
249,900
-0.38(-7.95%)
Mar 07, 2019
4.450
4.850
4.250
4.780
468,391
+0.33(+7.42%)
Mar 06, 2019
4.630
4.640
4.440
4.450
281,634
-0.20(-4.30%)
Mar 05, 2019
4.970
4.970
4.460
4.650
879,141
-0.27(-5.49%)
Mar 04, 2019
4.450
5.090
4.450
4.920
1,071,117
+0.53(+12.07%)
Mar 01, 2019
4.090
4.490
4.050
4.390
391,000
+0.34(+8.40%)
Feb 28, 2019
4.360
4.360
4.040
4.050
434,385
-0.32(-7.32%)
Feb 27, 2019
4.140
4.440
4.040
4.370
426,229
+0.24(+5.81%)
Feb 26, 2019
4.250
4.250
4.010
4.130
468,951
-0.17(-3.95%)
Feb 25, 2019
3.960
4.490
3.910
4.300
2,325,863
+0.60(+16.22%)
Feb 22, 2019
3.620
3.740
3.610
3.700
462,000
+0.07(+1.93%)
Feb 21, 2019
3.560
3.670
3.520
3.630
247,166
+0.05(+1.40%)
Feb 20, 2019
3.680
3.730
3.555
3.580
268,642
-0.11(-2.98%)
Feb 19, 2019
3.820
3.880
3.550
3.690
503,329
-0.12(-3.15%)
Feb 15, 2019
3.530
3.900
3.470
3.810
372,500
+0.31(+8.86%)
Feb 14, 2019
3.640
3.660
3.440
3.500
202,495
-0.14(-3.85%)
Feb 13, 2019
3.560
3.690
3.480
3.640
400,708
+0.09(+2.54%)
Feb 12, 2019
3.560
3.600
3.430
3.550
281,145
+0.03(+0.85%)
Feb 11, 2019
3.310
3.540
3.310
3.520
146,623
+0.19(+5.71%)
Feb 08, 2019
3.340
3.400
3.300
3.330
89,000
-0.04(-1.19%)
Feb 07, 2019
3.380
3.500
3.270
3.370
199,828
-0.01(-0.30%)
Feb 06, 2019
3.330
3.400
3.280
3.380
348,225
+0.04(+1.20%)
Feb 05, 2019
3.510
3.580
3.270
3.340
143,407
-0.18(-5.11%)
Feb 04, 2019
3.300
3.555
3.261
3.520
211,553
+0.26(+7.98%)
Feb 01, 2019
3.160
3.380
3.160
3.260
173,600
+0.08(+2.52%)
Jan 31, 2019
3.060
3.240
2.990
3.180
237,804
+0.15(+4.95%)
Jan 30, 2019
3.010
3.070
2.900
3.030
318,901
+0.00(+0.00%)
Jan 29, 2019
3.080
3.120
3.020
3.030
120,014
-0.08(-2.57%)
Jan 28, 2019
3.190
3.190
3.080
3.110
128,544
-0.10(-3.12%)
Jan 25, 2019
3.110
3.240
3.090
3.210
96,900
+0.11(+3.55%)
Jan 24, 2019
3.070
3.160
3.050
3.100
110,192
+0.05(+1.64%)
Jan 23, 2019
3.120
3.260
3.030
3.050
109,750
-0.09(-2.87%)
Jan 22, 2019
3.170
3.280
3.110
3.140
182,715
-0.10(-3.09%)
Jan 18, 2019
3.150
3.320
3.080
3.240
224,500
+0.09(+2.86%)
Jan 17, 2019
3.190
3.215
3.110
3.150
141,955
-0.04(-1.25%)
Jan 16, 2019
3.350
3.470
3.180
3.190
227,809
-0.15(-4.49%)
Jan 15, 2019
3.210
3.350
3.210
3.340
172,872
+0.14(+4.37%)
Jan 14, 2019
3.550
3.560
3.178
3.200
191,974
-0.39(-10.86%)
Jan 11, 2019
3.490
3.600
3.460
3.590
110,400
+0.07(+1.99%)
Jan 10, 2019
3.480
3.530
3.410
3.520
104,297
+0.01(+0.28%)
Jan 09, 2019
3.630
3.630
3.490
3.510
112,335
+0.00(+0.00%)
Jan 08, 2019
3.580
3.580
3.320
3.510
201,305
-0.03(-0.85%)
Jan 07, 2019
3.570
3.670
3.490
3.540
326,424
-0.02(-0.56%)
Jan 04, 2019
3.440
3.610
3.420
3.560
156,400
+0.18(+5.33%)
Jan 03, 2019
3.400
3.510
3.350
3.380
233,491
-0.03(-0.88%)
Jan 02, 2019
3.070
3.430
3.070
3.410
340,923
+0.26(+8.25%)
Dec 31, 2018
3.200
3.270
3.090
3.150
332,700
-0.05(-1.56%)
Dec 28, 2018
3.170
3.270
3.140
3.200
226,900
+0.02(+0.63%)
Dec 27, 2018
3.100
3.195
3.020
3.180
198,439
+0.04(+1.27%)
Dec 26, 2018
3.100
3.160
2.950
3.140
220,682
+0.06(+1.95%)
Dec 24, 2018
2.810
3.120
2.810
3.080
179,900
+0.21(+7.32%)
Dec 21, 2018
3.210
3.250
2.840
2.870
1,487,300
-0.34(-10.59%)
Dec 20, 2018
3.410
3.500
3.124
3.210
540,804
-0.22(-6.41%)
Dec 19, 2018
3.400
3.620
3.370
3.430
361,238
+0.00(+0.00%)
Dec 18, 2018
3.490
3.560
3.400
3.430
924,960
-0.02(-0.58%)
Dec 17, 2018
3.590
3.700
3.420
3.450
812,946
-0.14(-3.90%)
Dec 14, 2018
3.650
3.755
3.550
3.590
388,500
-0.07(-1.91%)
Dec 13, 2018
3.810
3.840
3.590
3.660
277,953
-0.15(-3.94%)
Dec 12, 2018
3.750
4.000
3.730
3.810
350,302
+0.12(+3.25%)
Dec 11, 2018
3.780
3.810
3.595
3.690
90,944
+0.01(+0.27%)
Dec 10, 2018
3.620
3.710
3.570
3.680
192,384
+0.04(+1.10%)
Dec 07, 2018
3.620
3.690
3.590
3.640
215,700
+0.03(+0.83%)
Dec 06, 2018
3.570
3.670
3.560
3.610
324,200
-0.04(-1.10%)
Dec 04, 2018
3.760
3.860
3.620
3.650
335,900
-0.11(-2.93%)
Dec 03, 2018
3.720
3.790
3.651
3.760
211,981
+0.17(+4.74%)
Nov 30, 2018
3.590
3.750
3.560
3.590
307,500
-0.04(-1.10%)
Nov 29, 2018
3.650
3.750
3.570
3.630
229,348
-0.06(-1.63%)
Nov 28, 2018
3.560
3.690
3.490
3.690
414,424
+0.15(+4.24%)
Nov 27, 2018
3.670
3.670
3.510
3.540
269,209
-0.14(-3.80%)
Nov 26, 2018
3.900
3.930
3.643
3.680
526,984
-0.16(-4.17%)
Nov 23, 2018
3.750
3.970
3.710
3.840
188,100
+0.08(+2.13%)
Nov 21, 2018
3.760
3.760
3.760
0
+0.14(+3.87%)
Nov 20, 2018
3.600
3.730
3.480
3.620
1,065,676
-0.08(-2.16%)
Nov 19, 2018
3.780
3.850
3.700
3.700
362,005
-0.12(-3.14%)
Nov 16, 2018
3.700
3.950
3.690
3.820
763,400
+0.09(+2.41%)
Nov 15, 2018
3.540
3.740
3.480
3.730
951,966
+0.17(+4.78%)
Nov 14, 2018
3.710
3.820
3.540
3.560
309,303
-0.07(-1.93%)
Nov 13, 2018
3.710
3.753
3.462
3.630
2,046,082
-0.08(-2.16%)
Nov 12, 2018
3.790
3.850
3.560
3.710
666,398
-0.05(-1.33%)
Nov 09, 2018
3.650
3.870
3.570
3.760
261,500
+0.02(+0.53%)
Nov 08, 2018
3.600
3.960
3.565
3.740
361,734
+0.05(+1.36%)
Nov 07, 2018
3.600
3.890
3.530
3.690
1,852,367
+0.14(+3.94%)
Nov 06, 2018
3.320
3.590
3.260
3.550
634,350
+0.24(+7.25%)
Nov 05, 2018
3.070
3.330
3.060
3.310
1,823,030
-0.03(-0.90%)
Nov 02, 2018
2.900
3.360
2.620
3.340
8,367,000
-1.21(-26.59%)
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
.