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
Electro Sensors IN
(NQ:
ELSE
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 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 29, 2021
5.250
5.295
5.150
5.150
7,156
-0.07(-1.34%)
Oct 28, 2021
4.960
5.430
4.935
5.220
105,943
+0.20(+3.98%)
Oct 27, 2021
5.020
5.045
4.960
5.020
7,294
-0.02(-0.40%)
Oct 26, 2021
5.010
5.170
5.040
39,010
-0.01(-0.20%)
Oct 25, 2021
5.050
5.090
5.010
5.050
4,649
-0.03(-0.59%)
Oct 22, 2021
5.279
5.291
5.070
5.080
13,902
-0.14(-2.65%)
Oct 21, 2021
5.240
5.300
5.218
5.218
2,959
+0.01(+0.15%)
Oct 20, 2021
5.273
5.300
5.210
5.210
6,546
-0.04(-0.82%)
Oct 19, 2021
5.240
5.391
5.200
5.253
5,555
+0.04(+0.83%)
Oct 18, 2021
5.200
5.310
5.200
5.210
2,448
-0.04(-0.76%)
Oct 15, 2021
5.330
5.380
5.224
5.250
7,433
-0.09(-1.78%)
Oct 14, 2021
5.170
5.572
5.173
5.345
43,340
+0.14(+2.69%)
Oct 13, 2021
5.400
5.400
5.199
5.205
3,243
-0.17(-3.25%)
Oct 12, 2021
5.290
5.380
5.215
5.380
2,651
+0.07(+1.32%)
Oct 11, 2021
5.500
5.530
5.247
5.310
35,129
-0.11(-2.03%)
Oct 08, 2021
5.260
5.500
5.200
5.420
67,002
+0.14(+2.65%)
Oct 07, 2021
5.150
5.320
5.101
5.280
28,319
+0.20(+3.94%)
Oct 06, 2021
5.040
5.090
5.040
5.080
7,074
+0.02(+0.40%)
Oct 05, 2021
5.120
5.155
5.040
5.060
5,561
-0.01(-0.20%)
Oct 04, 2021
5.080
5.140
5.070
5.070
7,657
-0.01(-0.20%)
Oct 01, 2021
5.040
5.155
5.030
5.080
2,507
+0.05(+0.99%)
Sep 30, 2021
5.190
5.265
5.030
5.030
6,747
-0.16(-3.08%)
Sep 29, 2021
5.230
5.449
5.150
5.190
4,515
-0.07(-1.33%)
Sep 28, 2021
5.230
5.348
5.180
5.260
4,838
-0.07(-1.31%)
Sep 27, 2021
5.360
5.540
5.321
5.330
44,124
+0.01(+0.19%)
Sep 24, 2021
5.330
5.580
5.240
5.320
109,920
+0.02(+0.38%)
Sep 23, 2021
5.220
5.400
5.120
5.300
115,123
+0.21(+4.13%)
Sep 22, 2021
5.070
5.190
5.010
5.090
64,431
-0.03(-0.59%)
Sep 21, 2021
4.960
5.140
4.940
5.120
40,347
+0.17(+3.43%)
Sep 20, 2021
4.900
5.000
4.900
4.950
7,414
-0.19(-3.70%)
Sep 17, 2021
5.040
5.180
4.941
5.140
65,535
+0.06(+1.18%)
Sep 16, 2021
5.150
5.290
5.040
5.080
32,706
-0.12(-2.31%)
Sep 15, 2021
5.170
5.220
5.160
5.200
11,359
+0.03(+0.58%)
Sep 14, 2021
5.180
5.330
5.170
5.170
5,470
-0.01(-0.19%)
Sep 13, 2021
5.180
5.250
5.180
5.180
14,109
-0.11(-2.08%)
Sep 10, 2021
5.240
5.470
5.240
5.290
57,257
+0.00(+0.00%)
Sep 09, 2021
5.260
5.330
5.200
5.290
14,908
+0.08(+1.54%)
Sep 08, 2021
5.170
5.380
5.118
5.210
43,070
-0.01(-0.19%)
Sep 07, 2021
5.180
5.265
5.030
5.220
55,533
+0.09(+1.75%)
Sep 03, 2021
5.070
5.220
5.060
5.130
34,167
+0.00(+0.00%)
Sep 02, 2021
5.250
5.333
5.070
5.130
149,019
-0.07(-1.35%)
Sep 01, 2021
5.190
5.950
5.100
5.200
1,189,623
+0.10(+1.96%)
Aug 31, 2021
5.210
5.220
5.000
5.100
53,383
-0.16(-3.04%)
Aug 30, 2021
5.340
5.480
5.160
5.260
193,224
-0.14(-2.59%)
Aug 27, 2021
5.400
5.690
5.186
5.400
213,077
+0.01(+0.19%)
Aug 26, 2021
5.250
5.470
5.100
5.390
146,835
+0.15(+2.86%)
Aug 25, 2021
5.040
5.374
5.040
5.240
392,195
+0.20(+3.97%)
Aug 24, 2021
5.000
5.080
4.960
5.040
35,143
+0.09(+1.82%)
Aug 23, 2021
4.980
5.050
4.920
4.950
46,200
+0.03(+0.61%)
Aug 20, 2021
4.840
5.000
4.840
4.920
46,899
+0.08(+1.65%)
Aug 19, 2021
4.920
4.980
4.840
4.840
11,634
-0.09(-1.83%)
Aug 18, 2021
4.720
5.050
4.720
4.930
71,060
+0.27(+5.79%)
Aug 17, 2021
4.710
4.795
4.660
4.660
47,260
-0.07(-1.48%)
Aug 16, 2021
4.880
4.880
4.701
4.730
29,903
-0.19(-3.86%)
Aug 13, 2021
4.870
4.940
4.780
4.920
47,971
+0.05(+1.03%)
Aug 12, 2021
5.150
5.290
4.820
4.870
320,624
-0.28(-5.44%)
Aug 11, 2021
4.940
5.350
4.870
5.150
126,321
+0.23(+4.57%)
Aug 10, 2021
4.755
4.980
4.740
4.925
132,544
+0.10(+2.18%)
Aug 09, 2021
4.750
4.830
4.720
4.820
10,220
+0.04(+0.84%)
Aug 06, 2021
4.730
4.790
4.680
4.780
17,430
+0.04(+0.84%)
Aug 05, 2021
4.630
4.757
4.620
4.740
19,700
+0.16(+3.49%)
Aug 04, 2021
4.610
4.820
4.560
4.580
20,094
-0.03(-0.65%)
Aug 03, 2021
4.690
4.750
4.600
4.610
11,375
-0.08(-1.71%)
Aug 02, 2021
4.720
4.818
4.680
4.690
20,717
-0.06(-1.26%)
Jul 30, 2021
4.720
4.920
4.700
4.750
54,654
-0.04(-0.84%)
Jul 29, 2021
4.730
4.850
4.670
4.790
22,166
+0.02(+0.42%)
Jul 28, 2021
4.660
4.840
4.650
4.770
41,952
+0.07(+1.49%)
Jul 27, 2021
4.740
4.740
4.550
4.700
32,279
-0.10(-2.08%)
Jul 26, 2021
4.800
4.870
4.720
4.800
53,294
+0.02(+0.42%)
Jul 23, 2021
5.010
5.010
4.780
4.780
26,356
-0.19(-3.82%)
Jul 22, 2021
4.770
5.000
4.770
4.970
90,964
+0.19(+3.97%)
Jul 21, 2021
4.820
4.860
4.770
4.780
15,833
-0.03(-0.62%)
Jul 20, 2021
4.830
4.920
4.810
4.810
32,655
-0.01(-0.21%)
Jul 19, 2021
4.800
4.940
4.720
4.820
118,516
-0.08(-1.63%)
Jul 16, 2021
5.320
5.380
4.900
4.900
226,355
-0.46(-8.58%)
Jul 15, 2021
5.350
5.650
5.310
5.360
268,082
+0.07(+1.32%)
Jul 14, 2021
5.360
5.480
5.160
5.290
114,053
+0.15(+2.92%)
Jul 13, 2021
5.020
5.410
4.980
5.140
97,619
+0.13(+2.59%)
Jul 12, 2021
4.910
5.110
4.860
5.010
56,625
+0.12(+2.45%)
Jul 09, 2021
4.800
5.032
4.680
4.890
43,926
+0.09(+1.87%)
Jul 08, 2021
4.900
4.950
4.660
4.800
50,244
-0.20(-4.00%)
Jul 07, 2021
5.360
5.360
4.820
5.000
47,329
-0.32(-5.93%)
Jul 06, 2021
5.190
5.500
5.136
5.315
143,968
+0.07(+1.24%)
Jul 02, 2021
5.070
5.470
4.930
5.250
473,038
+0.24(+4.79%)
Jul 01, 2021
4.970
5.360
4.900
5.010
190,383
+0.12(+2.45%)
Jun 30, 2021
5.070
5.320
4.850
4.890
174,898
-0.14(-2.78%)
Jun 29, 2021
4.690
5.108
4.635
5.030
94,397
+0.29(+6.12%)
Jun 28, 2021
4.710
4.780
4.650
4.740
19,008
-0.03(-0.53%)
Jun 25, 2021
4.755
4.910
4.740
4.765
16,908
-0.03(-0.72%)
Jun 24, 2021
4.640
4.850
4.640
4.800
64,846
+0.14(+3.00%)
Jun 23, 2021
4.600
4.710
4.600
4.660
6,503
+0.04(+0.87%)
Jun 22, 2021
4.650
4.652
4.550
4.620
4,091
-0.03(-0.65%)
Jun 21, 2021
4.710
4.874
4.610
4.650
10,629
-0.07(-1.48%)
Jun 18, 2021
4.590
4.910
4.450
4.720
188,835
+0.10(+2.16%)
Jun 17, 2021
4.740
4.820
4.470
4.620
37,254
-0.08(-1.70%)
Jun 16, 2021
4.800
4.883
4.639
4.700
16,611
-0.16(-3.29%)
Jun 15, 2021
4.860
4.940
4.710
4.860
30,729
-0.08(-1.62%)
Jun 14, 2021
5.060
5.080
4.859
4.940
25,181
-0.11(-2.18%)
Jun 11, 2021
5.240
5.270
4.900
5.050
97,534
-0.08(-1.57%)
Jun 10, 2021
4.850
5.438
4.850
5.130
325,654
+0.28(+5.78%)
Jun 09, 2021
4.910
5.030
4.850
4.850
24,880
-0.05(-1.02%)
Jun 08, 2021
4.700
4.980
4.652
4.900
133,455
+0.16(+3.38%)
Jun 07, 2021
4.590
4.790
4.590
4.740
41,804
+0.12(+2.60%)
Jun 04, 2021
4.840
4.840
4.590
4.620
54,211
-0.03(-0.65%)
Jun 03, 2021
4.500
4.950
4.500
4.650
106,408
+0.10(+2.20%)
Jun 02, 2021
4.572
4.763
4.530
4.550
26,026
-0.15(-3.19%)
Jun 01, 2021
4.540
4.900
4.400
4.700
110,105
+0.14(+3.07%)
May 28, 2021
4.530
4.660
4.350
4.560
6,929
+0.00(+0.00%)
May 27, 2021
4.702
4.827
4.560
4.560
32,804
-0.02(-0.44%)
May 26, 2021
4.580
4.690
4.500
4.580
19,111
+0.07(+1.55%)
May 25, 2021
4.450
4.840
4.450
4.510
19,452
-0.14(-3.01%)
May 24, 2021
4.900
4.950
4.650
4.650
59,462
-0.25(-5.10%)
May 21, 2021
4.670
4.900
4.630
4.900
43,339
+0.30(+6.52%)
May 20, 2021
4.500
4.730
4.500
4.600
101,959
+0.07(+1.55%)
May 19, 2021
4.495
4.780
4.458
4.530
69,176
+0.08(+1.70%)
May 18, 2021
4.440
4.600
4.380
4.454
12,126
+0.06(+1.46%)
May 17, 2021
4.320
4.390
4.260
4.390
8,966
+0.11(+2.57%)
May 14, 2021
4.200
4.380
4.180
4.280
17,898
+0.06(+1.42%)
May 13, 2021
4.350
4.470
4.190
4.220
21,482
-0.14(-3.21%)
May 12, 2021
4.530
4.530
4.250
4.360
13,441
-0.18(-3.96%)
May 11, 2021
4.310
4.540
4.270
4.540
29,493
+0.12(+2.71%)
May 10, 2021
4.570
4.800
4.410
4.420
118,086
-0.17(-3.70%)
May 07, 2021
4.470
4.780
4.340
4.590
73,147
+0.16(+3.61%)
May 06, 2021
4.330
4.740
4.260
4.430
119,780
+0.10(+2.31%)
May 05, 2021
4.410
4.450
4.300
4.330
10,731
-0.02(-0.46%)
May 04, 2021
4.510
4.620
4.300
4.350
13,486
-0.23(-5.02%)
May 03, 2021
4.570
4.750
4.480
4.580
26,992
+0.01(+0.22%)
Apr 30, 2021
4.400
4.580
4.380
4.570
19,900
+0.16(+3.63%)
Apr 29, 2021
4.630
4.640
4.410
4.410
48,515
-0.23(-4.96%)
Apr 28, 2021
4.610
4.800
4.490
4.640
103,438
-0.03(-0.54%)
Apr 27, 2021
4.500
4.840
4.270
4.665
257,844
+0.17(+3.67%)
Apr 26, 2021
4.470
4.560
4.440
4.500
23,922
-0.05(-1.10%)
Apr 23, 2021
4.240
4.550
4.200
4.550
45,400
+0.33(+7.82%)
Apr 22, 2021
4.160
4.340
4.160
4.220
36,988
+0.02(+0.48%)
Apr 21, 2021
4.160
4.250
4.110
4.200
11,573
+0.03(+0.72%)
Apr 20, 2021
4.310
4.310
4.050
4.170
68,333
-0.07(-1.65%)
Apr 19, 2021
4.260
4.270
4.120
4.240
30,790
+0.01(+0.24%)
Apr 16, 2021
4.190
4.350
4.050
4.230
99,200
+0.28(+7.09%)
Apr 15, 2021
4.200
4.200
3.880
3.950
86,527
-0.27(-6.40%)
Apr 14, 2021
4.230
4.300
4.100
4.220
40,033
-0.04(-0.94%)
Apr 13, 2021
4.290
4.300
4.100
4.260
79,694
-0.03(-0.70%)
Apr 12, 2021
4.630
4.630
4.240
4.290
111,744
-0.27(-5.92%)
Apr 09, 2021
5.030
5.170
4.500
4.560
293,800
-0.61(-11.80%)
Apr 08, 2021
5.940
6.190
4.800
5.170
2,172,269
-0.13(-2.45%)
Apr 07, 2021
4.990
5.480
4.850
5.300
5,380,080
+0.50(+10.42%)
Apr 06, 2021
4.850
5.000
4.691
4.800
6,871
-0.05(-1.03%)
Apr 05, 2021
4.920
4.940
4.650
4.850
5,913
+0.05(+1.04%)
Apr 01, 2021
4.800
5.150
4.610
4.800
92,200
+0.00(+0.00%)
Mar 31, 2021
4.620
4.890
4.620
4.800
5,143
+0.20(+4.35%)
Mar 30, 2021
4.790
4.820
4.600
4.600
23,887
-0.25(-5.15%)
Mar 29, 2021
4.920
5.010
4.800
4.850
3,754
-0.14(-2.81%)
Mar 26, 2021
4.910
5.110
4.910
4.990
7,300
+0.07(+1.42%)
Mar 25, 2021
4.900
5.180
4.800
4.920
67,929
-0.02(-0.40%)
Mar 24, 2021
5.260
5.360
4.900
4.940
16,261
-0.42(-7.84%)
Mar 23, 2021
5.260
5.490
5.200
5.360
29,615
+0.10(+1.90%)
Mar 22, 2021
5.130
5.340
5.092
5.260
10,368
+0.18(+3.54%)
Mar 19, 2021
5.100
5.100
5.000
5.080
7,200
-0.12(-2.31%)
Mar 18, 2021
5.160
5.390
4.890
5.200
240,484
-0.10(-1.89%)
Mar 17, 2021
5.020
5.340
5.000
5.300
63,693
+0.30(+6.00%)
Mar 16, 2021
5.160
5.210
5.000
5.000
4,104
-0.14(-2.72%)
Mar 15, 2021
5.180
5.290
4.950
5.140
21,510
+0.13(+2.59%)
Mar 12, 2021
5.000
5.400
4.900
5.010
146,600
+0.03(+0.60%)
Mar 11, 2021
5.080
5.080
4.910
4.980
53,320
+0.15(+3.11%)
Mar 10, 2021
4.860
5.250
4.730
4.830
59,066
+0.04(+0.84%)
Mar 09, 2021
4.690
5.210
4.650
4.790
93,414
+0.04(+0.84%)
Mar 08, 2021
4.560
4.850
4.560
4.750
17,806
+0.20(+4.40%)
Mar 05, 2021
4.650
4.780
4.335
4.550
43,200
-0.11(-2.36%)
Mar 04, 2021
5.300
5.300
4.630
4.660
51,573
-0.65(-12.24%)
Mar 03, 2021
5.410
5.620
5.130
5.310
49,447
-0.09(-1.67%)
Mar 02, 2021
5.590
5.750
5.400
5.400
14,523
-0.21(-3.74%)
Mar 01, 2021
5.300
5.830
5.280
5.610
57,838
+0.37(+7.06%)
Feb 26, 2021
5.680
5.790
5.230
5.240
75,000
-0.53(-9.19%)
Feb 25, 2021
6.060
6.160
5.770
5.770
17,571
-0.36(-5.87%)
Feb 24, 2021
5.830
6.250
5.780
6.130
95,851
+0.39(+6.79%)
Feb 23, 2021
5.930
6.140
5.570
5.740
67,822
-0.59(-9.32%)
Feb 22, 2021
6.480
6.500
6.200
6.330
43,605
-0.08(-1.25%)
Feb 19, 2021
6.150
6.580
6.040
6.410
47,700
+0.27(+4.40%)
Feb 18, 2021
6.660
6.850
6.090
6.140
135,555
-0.44(-6.69%)
Feb 17, 2021
6.550
6.990
6.303
6.580
196,424
-0.06(-0.90%)
Feb 16, 2021
6.100
7.900
5.920
6.640
1,029,881
+0.73(+12.35%)
Feb 12, 2021
6.060
6.070
5.760
5.910
44,600
-0.16(-2.64%)
Feb 11, 2021
5.750
6.240
5.680
6.070
139,725
+0.27(+4.66%)
Feb 10, 2021
5.870
6.220
5.510
5.800
234,306
-0.13(-2.19%)
Feb 09, 2021
6.090
6.290
5.830
5.930
160,280
-0.12(-1.98%)
Feb 08, 2021
5.910
6.210
5.810
6.050
88,752
+0.16(+2.72%)
Feb 05, 2021
5.840
6.089
5.582
5.890
78,100
+0.05(+0.86%)
Feb 04, 2021
5.550
5.969
5.540
5.840
99,306
+0.29(+5.23%)
Feb 03, 2021
5.280
5.830
5.280
5.550
121,151
+0.18(+3.35%)
Feb 02, 2021
5.540
5.770
5.300
5.370
73,875
-0.11(-2.01%)
Feb 01, 2021
5.220
5.750
5.220
5.480
162,667
+0.23(+4.38%)
Jan 29, 2021
5.230
5.270
5.120
5.250
57,400
+0.12(+2.34%)
Jan 28, 2021
5.320
5.500
5.040
5.130
60,374
-0.10(-1.91%)
Jan 27, 2021
5.160
5.540
5.080
5.230
132,406
-0.29(-5.25%)
Jan 26, 2021
5.990
5.990
5.310
5.520
246,420
-0.55(-9.06%)
Jan 25, 2021
5.850
7.400
5.640
6.070
1,161,882
+0.01(+0.17%)
Jan 22, 2021
4.970
6.870
4.940
6.060
5,062,900
+1.21(+24.95%)
Jan 21, 2021
4.610
5.790
4.550
4.850
1,168,740
+0.22(+4.75%)
Jan 20, 2021
4.720
4.850
4.630
4.630
42,063
-0.06(-1.31%)
Jan 19, 2021
4.540
4.750
4.490
4.692
34,939
+0.19(+4.26%)
Jan 15, 2021
4.780
4.820
4.440
4.500
51,200
-0.29(-6.05%)
Jan 14, 2021
4.720
4.980
4.690
4.790
37,508
+0.10(+2.13%)
Jan 13, 2021
4.790
4.790
4.530
4.690
55,483
-0.12(-2.49%)
Jan 12, 2021
4.970
5.070
4.570
4.810
109,189
-0.14(-2.83%)
Jan 11, 2021
4.450
5.390
4.420
4.950
632,264
+0.50(+11.36%)
Jan 08, 2021
4.370
4.470
4.300
4.445
31,300
+0.03(+0.58%)
Jan 07, 2021
4.340
4.520
4.250
4.419
33,682
+0.17(+3.99%)
Jan 06, 2021
4.300
4.520
4.210
4.250
112,418
-0.04(-0.93%)
Jan 05, 2021
4.330
4.440
4.290
4.290
28,354
-0.04(-0.92%)
Jan 04, 2021
4.540
4.670
4.200
4.330
112,601
-0.48(-9.98%)
Dec 31, 2020
4.810
4.810
4.810
37,594
+0.64(+15.35%)
Dec 30, 2020
4.120
4.190
4.020
4.170
37,594
+0.06(+1.46%)
Dec 29, 2020
4.240
4.240
4.050
4.110
16,470
-0.01(-0.24%)
Dec 28, 2020
4.050
4.180
4.010
4.120
31,394
+0.10(+2.49%)
Dec 24, 2020
4.130
4.147
4.020
4.020
17,200
-0.10(-2.43%)
Dec 23, 2020
4.100
4.300
4.030
4.120
51,269
+0.05(+1.23%)
Dec 22, 2020
4.030
4.550
4.000
4.070
188,716
+0.03(+0.74%)
Dec 21, 2020
4.060
4.120
4.002
4.040
9,838
-0.09(-2.18%)
Dec 18, 2020
4.130
4.140
4.080
4.130
9,100
+0.08(+1.98%)
Dec 17, 2020
4.060
4.120
4.020
4.050
15,479
-0.05(-1.22%)
Dec 16, 2020
4.130
4.180
4.050
4.100
20,032
-0.03(-0.73%)
Dec 15, 2020
4.200
4.220
4.100
4.130
13,093
+0.03(+0.73%)
Dec 14, 2020
4.280
4.378
4.080
4.100
51,174
-0.23(-5.31%)
Dec 11, 2020
4.190
4.400
4.160
4.330
94,900
+0.17(+4.09%)
Dec 10, 2020
4.140
4.220
4.080
4.160
24,125
+0.03(+0.73%)
Dec 09, 2020
4.230
4.230
4.110
4.130
12,333
-0.09(-2.13%)
Dec 08, 2020
4.370
4.370
4.220
4.220
20,724
-0.08(-1.97%)
Dec 07, 2020
4.210
4.400
4.160
4.305
44,159
+0.10(+2.38%)
Dec 04, 2020
4.228
4.270
4.130
4.205
22,800
+0.05(+1.33%)
Dec 03, 2020
4.261
4.261
4.100
4.150
43,417
-0.05(-1.19%)
Dec 02, 2020
4.220
4.305
4.190
4.200
9,681
-0.02(-0.47%)
Dec 01, 2020
4.200
4.300
4.150
4.220
25,356
+0.02(+0.48%)
Nov 30, 2020
4.280
4.381
4.150
4.200
49,784
-0.05(-1.18%)
Nov 27, 2020
4.290
4.300
4.200
4.250
18,300
-0.01(-0.23%)
Nov 25, 2020
4.150
4.420
4.150
4.260
141,800
+0.22(+5.45%)
Nov 24, 2020
4.350
4.606
3.960
4.040
193,719
-0.26(-6.05%)
Nov 23, 2020
3.790
4.650
3.790
4.300
299,184
+0.44(+11.40%)
Nov 20, 2020
3.730
3.910
3.730
3.860
62,200
-0.02(-0.52%)
Nov 19, 2020
3.950
4.000
3.823
3.880
13,685
-0.02(-0.52%)
Nov 18, 2020
3.985
3.990
3.880
3.900
13,995
-0.01(-0.25%)
Nov 17, 2020
3.800
4.040
3.800
3.910
42,873
+0.10(+2.62%)
Nov 16, 2020
3.810
3.900
3.760
3.810
19,809
-0.06(-1.55%)
Nov 13, 2020
3.660
3.960
3.660
3.870
95,300
+0.21(+5.74%)
Nov 12, 2020
3.580
3.810
3.580
3.660
57,461
+0.01(+0.27%)
Nov 11, 2020
3.580
3.770
3.560
3.650
53,282
+0.02(+0.55%)
Nov 10, 2020
3.650
4.290
3.550
3.630
597,432
+0.03(+0.83%)
Nov 09, 2020
3.580
3.722
3.522
3.600
56,281
+0.10(+2.86%)
Nov 06, 2020
3.550
3.640
3.478
3.500
12,500
-0.08(-2.23%)
Nov 05, 2020
3.460
3.600
3.460
3.580
24,803
+0.06(+1.70%)
Nov 04, 2020
3.500
3.580
3.490
3.520
23,150
-0.04(-1.12%)
Nov 03, 2020
3.400
3.560
3.370
3.560
32,474
+0.10(+2.89%)
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
.