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
Shopify Inc
(NY:
SHOP
)
58.69
-0.46 (-0.78%)
Streaming Delayed Price
Updated: 12:38 PM EDT, Jun 3, 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 (%)
Nov 30, 2017
10.56
10.58
10.31
10.38
11,593,960
+0.01(+0.14%)
Nov 29, 2017
11.16
11.19
10.10
10.37
38,214,008
-0.84(-7.51%)
Nov 28, 2017
11.41
11.41
11.05
11.21
13,918,000
-0.13(-1.12%)
Nov 27, 2017
11.70
11.32
11.34
23,311,780
+0.16(+1.39%)
Nov 24, 2017
11.11
11.26
11.06
11.18
6,498,940
+0.14(+1.27%)
Nov 22, 2017
11.05
11.15
10.76
11.04
9,970,210
+0.02(+0.22%)
Nov 21, 2017
11.00
11.24
10.96
11.02
19,052,300
+0.16(+1.48%)
Nov 20, 2017
10.50
10.90
10.49
10.86
20,980,890
+0.37(+3.50%)
Nov 17, 2017
10.41
10.57
10.32
10.49
12,307,540
+0.10(+0.96%)
Nov 16, 2017
9.866
10.48
9.852
10.39
27,656,020
+0.58(+5.97%)
Nov 15, 2017
9.724
9.942
9.720
9.804
9,212,520
-0.09(-0.94%)
Nov 14, 2017
9.756
9.998
9.748
9.897
8,507,190
+0.02(+0.20%)
Nov 13, 2017
9.902
9.925
9.777
9.877
10,461,540
-0.12(-1.24%)
Nov 10, 2017
9.679
10.09
9.651
10.00
17,549,210
+0.30(+3.07%)
Nov 09, 2017
9.837
9.865
9.555
9.703
16,789,180
-0.24(-2.38%)
Nov 08, 2017
9.903
9.999
9.851
9.940
8,630,810
-0.03(-0.31%)
Nov 07, 2017
9.911
10.05
9.831
9.971
10,889,930
-0.01(-0.13%)
Nov 06, 2017
10.00
10.08
9.900
9.984
13,839,310
+0.11(+1.14%)
Nov 03, 2017
10.08
10.19
9.852
9.871
19,695,550
-0.12(-1.18%)
Nov 02, 2017
9.505
10.08
9.501
9.989
26,798,220
+0.37(+3.84%)
Nov 01, 2017
9.974
10.05
9.500
9.620
55,048,548
-0.33(-3.31%)
Oct 31, 2017
10.14
10.48
9.456
9.949
129,257,128
-0.99(-9.03%)
Oct 30, 2017
10.83
10.95
10.52
10.94
32,454,940
+0.21(+1.95%)
Oct 27, 2017
10.67
10.80
10.52
10.73
23,417,620
+0.32(+3.04%)
Oct 26, 2017
10.30
10.55
10.27
10.41
15,667,160
+0.11(+1.09%)
Oct 25, 2017
10.72
10.85
10.07
10.30
41,385,688
-0.34(-3.21%)
Oct 24, 2017
10.29
10.75
10.29
10.64
28,781,700
+0.35(+3.40%)
Oct 23, 2017
10.31
10.41
10.14
10.29
24,290,640
+0.08(+0.79%)
Oct 20, 2017
9.860
10.25
9.855
10.21
32,929,510
+0.39(+3.92%)
Oct 19, 2017
9.817
9.850
9.625
9.825
19,859,160
-0.07(-0.69%)
Oct 18, 2017
9.607
9.970
9.590
9.893
24,979,330
+0.27(+2.83%)
Oct 17, 2017
9.700
9.751
9.540
9.621
24,754,090
-0.08(-0.79%)
Oct 16, 2017
9.450
9.721
9.334
9.698
29,520,610
+0.28(+2.93%)
Oct 13, 2017
9.440
9.524
9.370
9.422
17,604,740
-0.01(-0.15%)
Oct 12, 2017
9.630
9.730
9.413
9.436
35,167,588
-0.07(-0.69%)
Oct 11, 2017
9.191
9.667
9.190
9.502
62,149,080
+0.25(+2.65%)
Oct 10, 2017
9.727
9.900
8.935
9.257
113,718,432
-0.48(-4.94%)
Oct 09, 2017
9.652
9.849
9.604
9.738
29,677,500
-0.05(-0.55%)
Oct 06, 2017
9.800
10.02
9.556
9.792
77,796,608
-0.25(-2.50%)
Oct 05, 2017
9.753
10.34
9.336
10.04
197,764,256
-0.29(-2.78%)
Oct 04, 2017
11.68
11.69
10.07
10.33
208,787,120
-1.35(-11.57%)
Oct 03, 2017
11.99
12.07
11.63
11.68
16,882,130
-0.22(-1.84%)
Oct 02, 2017
11.70
11.97
11.67
11.90
11,167,160
+0.25(+2.15%)
Sep 29, 2017
11.66
11.78
11.53
11.65
8,671,450
+0.00(+0.03%)
Sep 28, 2017
11.75
11.77
11.51
11.64
8,887,870
-0.10(-0.81%)
Sep 27, 2017
11.87
11.41
11.74
15,798,290
+0.40(+3.55%)
Sep 26, 2017
11.61
11.77
11.19
11.34
18,069,980
-0.11(-0.95%)
Sep 25, 2017
11.98
11.99
11.35
11.45
23,167,330
-0.58(-4.82%)
Sep 22, 2017
11.97
12.15
11.85
12.03
7,609,270
+0.01(+0.10%)
Sep 21, 2017
11.89
12.08
11.63
12.02
12,895,650
+0.09(+0.72%)
Sep 20, 2017
12.28
12.36
11.74
11.93
18,283,650
-0.37(-2.97%)
Sep 19, 2017
12.33
12.39
12.21
12.29
7,856,060
+0.05(+0.42%)
Sep 18, 2017
12.08
12.39
12.07
12.24
13,732,080
+0.22(+1.80%)
Sep 15, 2017
12.00
12.12
11.94
12.03
8,479,040
+0.01(+0.05%)
Sep 14, 2017
11.93
12.10
11.66
12.02
10,663,790
+0.10(+0.83%)
Sep 13, 2017
12.05
12.25
11.79
11.92
20,056,900
-0.13(-1.07%)
Sep 12, 2017
11.89
12.08
11.69
12.05
17,695,190
+0.25(+2.13%)
Sep 11, 2017
11.54
11.86
11.49
11.80
14,288,000
+0.44(+3.86%)
Sep 08, 2017
11.33
11.49
11.24
11.36
9,253,360
+0.02(+0.13%)
Sep 07, 2017
11.05
11.35
11.01
11.35
11,371,450
+0.32(+2.94%)
Sep 06, 2017
11.09
11.19
10.88
11.02
11,402,280
-0.04(-0.41%)
Sep 05, 2017
11.00
11.20
10.80
11.07
15,632,260
-0.02(-0.17%)
Sep 01, 2017
11.18
11.20
10.99
11.09
10,228,030
-0.01(-0.05%)
Aug 31, 2017
10.93
11.16
10.83
11.09
16,042,910
+0.25(+2.29%)
Aug 30, 2017
10.48
10.88
10.47
10.84
15,377,630
+0.41(+3.90%)
Aug 29, 2017
10.17
10.50
10.13
10.44
11,369,080
+0.06(+0.56%)
Aug 28, 2017
10.40
10.49
10.16
10.38
11,120,180
+0.00(+0.05%)
Aug 25, 2017
10.68
10.70
10.28
10.37
17,227,940
-0.28(-2.62%)
Aug 24, 2017
10.29
10.69
10.28
10.65
33,776,940
+0.41(+3.97%)
Aug 23, 2017
9.782
10.28
9.714
10.25
23,742,930
+0.38(+3.90%)
Aug 22, 2017
9.691
9.891
9.662
9.861
13,576,920
+0.23(+2.43%)
Aug 21, 2017
9.458
9.647
9.450
9.627
11,275,010
+0.17(+1.79%)
Aug 18, 2017
9.357
9.515
9.302
9.458
9,886,370
+0.11(+1.16%)
Aug 17, 2017
9.439
9.572
9.347
9.350
13,983,570
-0.11(-1.17%)
Aug 16, 2017
9.363
9.487
9.301
9.461
7,499,930
+0.15(+1.57%)
Aug 15, 2017
9.426
9.457
9.277
9.315
8,073,080
-0.09(-0.97%)
Aug 14, 2017
9.329
9.550
9.325
9.406
16,804,150
+0.24(+2.56%)
Aug 11, 2017
8.851
9.300
8.850
9.171
19,511,200
+0.33(+3.74%)
Aug 10, 2017
9.448
9.448
8.821
8.840
33,961,008
-0.68(-7.13%)
Aug 09, 2017
9.518
9.645
9.421
9.519
17,506,240
-0.13(-1.37%)
Aug 08, 2017
9.793
9.890
9.600
9.651
14,665,810
-0.13(-1.31%)
Aug 07, 2017
9.910
9.643
9.779
10,772,600
+0.15(+1.57%)
Aug 04, 2017
9.732
9.844
9.623
9.628
14,794,690
-0.09(-0.91%)
Aug 03, 2017
9.950
9.989
9.656
9.716
22,851,980
-0.12(-1.21%)
Aug 02, 2017
10.45
10.45
9.729
9.835
45,072,128
-0.57(-5.51%)
Aug 01, 2017
10.39
10.55
9.860
10.41
96,707,088
+1.17(+12.68%)
Jul 31, 2017
9.367
9.452
9.136
9.237
24,947,660
-0.06(-0.66%)
Jul 28, 2017
8.955
9.342
8.829
9.298
14,140,720
+0.26(+2.82%)
Jul 27, 2017
9.470
9.550
8.864
9.043
22,207,600
-0.35(-3.72%)
Jul 26, 2017
9.295
9.500
9.285
9.392
11,618,420
+0.18(+1.91%)
Jul 25, 2017
9.356
9.365
9.070
9.216
11,974,650
-0.15(-1.55%)
Jul 24, 2017
8.987
9.365
8.949
9.361
14,664,400
+0.42(+4.69%)
Jul 21, 2017
9.045
9.126
8.933
8.942
14,007,680
-0.14(-1.60%)
Jul 20, 2017
9.243
9.283
9.019
9.087
9,614,550
-0.10(-1.12%)
Jul 19, 2017
9.374
9.450
9.130
9.190
13,943,120
-0.13(-1.37%)
Jul 18, 2017
9.129
9.390
9.011
9.318
14,322,970
+0.27(+2.97%)
Jul 17, 2017
9.222
9.330
8.963
9.049
15,206,360
-0.19(-2.08%)
Jul 14, 2017
9.383
9.383
9.170
9.241
10,217,240
-0.06(-0.66%)
Jul 13, 2017
9.574
9.680
9.251
9.302
17,899,520
-0.17(-1.75%)
Jul 12, 2017
9.215
9.517
9.207
9.468
17,607,660
+0.34(+3.71%)
Jul 11, 2017
9.076
9.257
9.020
9.129
12,596,950
+0.03(+0.33%)
Jul 10, 2017
8.910
9.148
8.829
9.099
12,843,790
+0.20(+2.25%)
Jul 07, 2017
8.718
8.923
8.700
8.899
10,226,200
+0.28(+3.22%)
Jul 06, 2017
8.664
8.783
8.581
8.621
12,132,290
-0.19(-2.16%)
Jul 05, 2017
8.563
8.947
8.558
8.811
17,841,640
+0.21(+2.45%)
Jul 03, 2017
8.715
8.791
8.480
8.600
8,874,460
-0.09(-1.04%)
Jun 30, 2017
8.586
8.800
8.564
8.690
16,973,380
+0.05(+0.58%)
Jun 29, 2017
8.897
8.897
8.316
8.640
27,202,590
-0.31(-3.49%)
Jun 28, 2017
8.783
8.959
8.551
8.952
20,479,220
+0.25(+2.85%)
Jun 27, 2017
9.124
9.220
8.680
8.704
21,758,680
-0.50(-5.43%)
Jun 26, 2017
9.511
9.698
9.027
9.204
19,545,640
-0.24(-2.58%)
Jun 23, 2017
9.104
9.520
9.050
9.448
14,626,760
+0.31(+3.40%)
Jun 22, 2017
9.132
9.211
9.027
9.137
10,127,230
+0.01(+0.13%)
Jun 21, 2017
8.924
9.178
8.920
9.125
14,973,480
+0.23(+2.60%)
Jun 20, 2017
9.111
9.180
8.861
8.894
15,489,130
-0.16(-1.79%)
Jun 19, 2017
8.828
9.084
8.779
9.056
21,833,580
+0.36(+4.18%)
Jun 16, 2017
8.696
8.819
8.568
8.693
24,991,840
+0.14(+1.70%)
Jun 15, 2017
8.190
8.554
8.155
8.548
28,960,420
+0.01(+0.14%)
Jun 14, 2017
8.747
8.820
8.443
8.536
21,214,430
-0.16(-1.81%)
Jun 13, 2017
8.739
9.056
8.448
8.693
39,553,228
-0.20(-2.20%)
Jun 12, 2017
9.001
9.038
8.251
8.889
52,440,480
-0.26(-2.80%)
Jun 09, 2017
9.870
10.08
8.931
9.145
46,563,008
-0.74(-7.48%)
Jun 08, 2017
9.728
9.886
9.564
9.884
14,010,180
+0.19(+1.91%)
Jun 07, 2017
9.890
9.960
9.651
9.699
18,328,100
-0.16(-1.64%)
Jun 06, 2017
9.696
9.978
9.637
9.861
19,486,810
+0.11(+1.16%)
Jun 05, 2017
9.835
9.938
9.611
9.748
21,286,700
-0.01(-0.05%)
Jun 02, 2017
9.370
9.785
9.347
9.753
31,665,710
+0.41(+4.38%)
Jun 01, 2017
9.249
9.370
9.054
9.344
18,317,540
+0.16(+1.72%)
May 31, 2017
9.088
9.228
8.892
9.186
24,880,790
+0.13(+1.42%)
May 30, 2017
9.110
9.324
8.969
9.057
19,703,430
-0.02(-0.19%)
May 26, 2017
9.026
9.111
9.000
9.074
10,997,600
+0.05(+0.58%)
May 25, 2017
9.135
9.195
8.935
9.022
14,961,980
-0.06(-0.65%)
May 24, 2017
9.019
9.150
9.007
9.081
12,443,930
+0.08(+0.88%)
May 23, 2017
9.086
9.125
8.963
9.002
19,912,950
+0.04(+0.47%)
May 22, 2017
8.994
9.090
8.861
8.960
17,967,750
+0.07(+0.82%)
May 19, 2017
9.060
9.189
8.750
8.887
78,909,128
-0.32(-3.52%)
May 18, 2017
8.317
9.298
8.100
9.211
79,787,048
+0.23(+2.53%)
May 17, 2017
9.305
9.325
8.957
8.984
33,517,510
-0.51(-5.36%)
May 16, 2017
9.496
9.585
9.260
9.493
22,763,790
+0.07(+0.73%)
May 15, 2017
9.444
9.588
9.351
9.424
23,272,140
+0.07(+0.71%)
May 12, 2017
9.195
9.494
9.100
9.358
18,140,900
+0.16(+1.70%)
May 11, 2017
9.325
9.356
8.880
9.202
28,573,970
-0.10(-1.12%)
May 10, 2017
8.952
9.353
8.951
9.306
22,639,460
+0.39(+4.39%)
May 09, 2017
8.725
9.113
8.685
8.915
25,189,180
+0.24(+2.73%)
May 08, 2017
8.702
8.725
8.560
8.678
20,350,440
+0.12(+1.46%)
May 05, 2017
8.172
8.582
8.172
8.553
18,621,000
+0.42(+5.14%)
May 04, 2017
8.293
8.293
8.104
8.135
13,980,760
-0.04(-0.45%)
May 03, 2017
8.179
8.356
8.072
8.172
21,846,440
-0.13(-1.52%)
May 02, 2017
8.041
8.458
7.757
8.298
61,477,788
+0.57(+7.40%)
May 01, 2017
7.570
7.778
7.482
7.726
25,128,560
+0.13(+1.72%)
Apr 28, 2017
7.332
7.604
7.322
7.595
19,030,720
+0.29(+3.91%)
Apr 27, 2017
7.339
7.440
7.127
7.309
17,531,890
-0.10(-1.39%)
Apr 26, 2017
7.504
7.517
7.233
7.412
20,137,890
-0.25(-3.30%)
Apr 25, 2017
7.603
7.676
7.446
7.665
17,649,590
+0.08(+1.08%)
Apr 24, 2017
7.794
7.819
7.520
7.583
15,649,370
-0.05(-0.72%)
Apr 21, 2017
7.762
7.779
7.497
7.638
17,785,870
+0.03(+0.42%)
Apr 20, 2017
7.340
7.625
7.326
7.606
16,676,170
+0.34(+4.71%)
Apr 19, 2017
7.190
7.350
7.170
7.264
12,155,620
+0.11(+1.48%)
Apr 18, 2017
7.220
7.086
7.158
8,248,740
-0.01(-0.17%)
Apr 17, 2017
7.146
7.226
7.078
7.170
10,189,270
+0.11(+1.51%)
Apr 13, 2017
6.933
7.188
6.908
7.063
16,429,980
+0.14(+1.99%)
Apr 12, 2017
6.900
7.007
6.893
6.925
7,615,170
+0.02(+0.28%)
Apr 11, 2017
6.912
6.970
6.745
6.906
9,659,010
-0.02(-0.32%)
Apr 10, 2017
6.909
7.006
6.875
6.928
9,960,890
+0.06(+0.83%)
Apr 07, 2017
6.858
6.898
6.828
6.871
4,749,750
+0.02(+0.28%)
Apr 06, 2017
6.791
6.888
6.791
6.852
8,401,830
+0.06(+0.93%)
Apr 05, 2017
6.885
6.964
6.773
6.789
10,141,200
-0.06(-0.93%)
Apr 04, 2017
6.923
7.000
6.816
6.853
10,136,040
-0.07(-1.01%)
Apr 03, 2017
6.816
6.935
6.722
6.923
13,878,650
+0.11(+1.67%)
Mar 31, 2017
6.786
6.944
6.705
6.809
26,649,760
-0.10(-1.39%)
Mar 30, 2017
7.269
7.287
6.872
6.905
30,924,160
-0.37(-5.05%)
Mar 29, 2017
7.278
7.299
7.080
7.272
15,653,620
+0.04(+0.48%)
Mar 28, 2017
7.066
7.300
7.055
7.237
17,408,080
+0.20(+2.80%)
Mar 27, 2017
6.830
7.075
6.733
7.040
16,209,530
+0.14(+2.06%)
Mar 24, 2017
6.801
7.011
6.769
6.898
14,624,810
+0.14(+2.07%)
Mar 23, 2017
6.681
6.830
6.673
6.758
13,075,710
+0.09(+1.30%)
Mar 22, 2017
6.697
6.748
6.475
6.671
14,457,710
-0.05(-0.71%)
Mar 21, 2017
6.993
7.157
6.684
6.719
36,310,100
-0.17(-2.43%)
Mar 20, 2017
6.736
6.892
6.720
6.886
18,054,460
+0.19(+2.79%)
Mar 17, 2017
6.549
6.739
6.528
6.699
14,965,880
+0.20(+3.08%)
Mar 16, 2017
6.501
6.530
6.456
6.499
5,413,410
+0.01(+0.23%)
Mar 15, 2017
6.403
6.499
6.308
6.484
8,824,990
+0.10(+1.58%)
Mar 14, 2017
6.462
6.473
6.352
6.383
7,021,220
-0.11(-1.69%)
Mar 13, 2017
6.438
6.521
6.396
6.493
10,034,820
+0.08(+1.22%)
Mar 10, 2017
6.323
6.433
6.250
6.415
12,182,930
+0.18(+2.82%)
Mar 09, 2017
6.106
6.253
6.072
6.239
9,945,000
+0.15(+2.43%)
Mar 08, 2017
6.025
6.150
6.008
6.091
8,752,470
+0.08(+1.30%)
Mar 07, 2017
5.929
6.066
5.920
6.013
10,836,700
+0.08(+1.37%)
Mar 06, 2017
5.994
6.026
5.863
5.932
6,986,040
-0.10(-1.61%)
Mar 03, 2017
5.964
6.038
5.912
6.029
9,894,970
+0.06(+1.04%)
Mar 02, 2017
5.972
6.065
5.948
5.967
9,639,830
+0.00(+0.03%)
Mar 01, 2017
6.017
6.017
5.902
5.965
11,003,600
+0.04(+0.74%)
Feb 28, 2017
5.947
6.084
5.915
5.921
11,330,430
-0.07(-1.20%)
Feb 27, 2017
6.180
6.187
5.982
5.993
15,350,120
-0.18(-2.95%)
Feb 24, 2017
6.202
6.228
6.059
6.175
11,686,300
-0.10(-1.56%)
Feb 23, 2017
6.417
6.436
6.183
6.273
14,698,530
-0.09(-1.35%)
Feb 22, 2017
6.300
6.380
6.178
6.359
11,989,670
+0.05(+0.81%)
Feb 21, 2017
6.215
6.393
6.186
6.308
19,520,540
+0.16(+2.54%)
Feb 17, 2017
6.152
6.152
6.152
0
+0.05(+0.90%)
Feb 16, 2017
6.118
6.247
5.956
6.097
21,866,280
+0.04(+0.59%)
Feb 15, 2017
5.487
6.149
5.430
6.061
56,948,540
+0.46(+8.14%)
Feb 14, 2017
5.632
5.632
5.515
5.605
19,634,740
+0.00(+0.00%)
Feb 13, 2017
5.601
5.716
5.532
5.605
25,409,810
+0.08(+1.50%)
Feb 10, 2017
5.523
5.625
5.490
5.522
17,854,390
+0.06(+1.12%)
Feb 09, 2017
5.375
5.500
5.375
5.461
9,000,650
+0.12(+2.32%)
Feb 08, 2017
5.359
5.364
5.273
5.337
7,042,700
+0.02(+0.45%)
Feb 07, 2017
5.299
5.366
5.265
5.313
6,812,050
+0.04(+0.85%)
Feb 06, 2017
5.219
5.274
5.146
5.268
4,199,960
+0.06(+1.07%)
Feb 03, 2017
5.261
5.263
5.140
5.212
7,688,640
-0.02(-0.38%)
Feb 02, 2017
5.118
5.265
5.104
5.232
9,548,480
+0.11(+2.21%)
Feb 01, 2017
5.164
5.171
5.062
5.119
5,523,130
+0.04(+0.73%)
Jan 31, 2017
5.034
5.085
5.017
5.082
7,034,490
+0.01(+0.24%)
Jan 30, 2017
5.161
5.173
5.025
5.070
9,356,720
-0.08(-1.63%)
Jan 27, 2017
5.100
5.164
5.100
5.154
5,326,510
+0.05(+1.04%)
Jan 26, 2017
5.181
5.200
5.065
5.101
8,373,870
-0.04(-0.68%)
Jan 25, 2017
5.011
5.198
5.004
5.136
11,162,970
+0.19(+3.93%)
Jan 24, 2017
4.986
5.000
4.893
4.942
8,523,300
-0.00(-0.04%)
Jan 23, 2017
5.010
5.035
4.925
4.944
8,718,390
-0.07(-1.30%)
Jan 20, 2017
5.077
5.137
4.987
5.009
9,166,620
-0.06(-1.13%)
Jan 19, 2017
5.012
5.113
4.990
5.066
10,003,220
+0.07(+1.36%)
Jan 18, 2017
4.966
5.000
4.904
4.998
8,460,450
+0.05(+0.93%)
Jan 17, 2017
4.883
4.975
4.831
4.952
13,060,220
+0.14(+2.95%)
Jan 13, 2017
4.810
4.810
4.810
0
-0.05(-0.99%)
Jan 12, 2017
4.864
4.885
4.761
4.858
9,271,730
+0.02(+0.52%)
Jan 11, 2017
4.793
4.871
4.728
4.833
9,472,540
+0.05(+0.96%)
Jan 10, 2017
4.702
4.913
4.702
4.787
16,009,170
+0.07(+1.46%)
Jan 09, 2017
4.711
4.754
4.670
4.718
9,211,220
+0.03(+0.60%)
Jan 06, 2017
4.736
4.765
4.570
4.690
20,614,770
-0.08(-1.64%)
Jan 05, 2017
4.447
4.794
4.425
4.768
50,662,880
+0.35(+8.02%)
Jan 04, 2017
4.326
4.442
4.285
4.414
8,481,400
+0.13(+3.08%)
Jan 03, 2017
4.328
4.346
4.213
4.282
7,059,340
-0.00(-0.12%)
Dec 30, 2016
4.287
4.287
4.287
0
-0.02(-0.53%)
Dec 29, 2016
4.339
4.390
4.252
4.310
5,326,160
-0.01(-0.28%)
Dec 28, 2016
4.353
4.424
4.283
4.322
8,692,190
-0.04(-0.96%)
Dec 27, 2016
4.154
4.380
4.152
4.364
7,515,730
+0.23(+5.56%)
Dec 23, 2016
4.134
4.134
4.134
0
+0.12(+2.91%)
Dec 22, 2016
4.080
4.091
3.985
4.017
5,025,630
-0.06(-1.54%)
Dec 21, 2016
4.152
4.152
4.064
4.080
6,494,930
-0.06(-1.50%)
Dec 20, 2016
4.187
4.196
4.110
4.142
5,156,350
-0.04(-1.07%)
Dec 19, 2016
4.235
4.288
4.175
4.187
5,217,960
-0.02(-0.43%)
Dec 16, 2016
4.250
4.262
4.189
4.205
4,460,440
-0.04(-0.85%)
Dec 15, 2016
4.162
4.283
4.135
4.241
7,037,170
+0.07(+1.58%)
Dec 14, 2016
4.231
4.252
4.138
4.175
5,342,880
-0.05(-1.23%)
Dec 13, 2016
4.201
4.273
4.189
4.227
5,479,230
+0.02(+0.55%)
Dec 12, 2016
4.275
4.287
4.187
4.204
5,055,680
-0.02(-0.43%)
Dec 09, 2016
4.300
4.367
4.178
4.222
7,131,000
-0.04(-0.96%)
Dec 08, 2016
4.109
4.298
4.054
4.263
11,154,940
+0.19(+4.69%)
Dec 07, 2016
4.117
4.121
4.005
4.072
5,353,150
-0.02(-0.44%)
Dec 06, 2016
4.095
4.142
4.019
4.090
3,945,860
+0.03(+0.81%)
Dec 05, 2016
3.947
4.123
3.947
4.057
8,898,770
+0.15(+3.89%)
Dec 02, 2016
3.973
4.038
3.869
3.905
12,779,330
-0.06(-1.56%)
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
.