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
Adma Biologics
(NQ:
ADMA
)
10.60
-0.18 (-1.72%)
Streaming Delayed Price
Updated: 1:23 PM EDT, Jun 14, 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, 2020
1.950
2.050
1.900
2.040
4,015,922
+0.14(+7.37%)
Nov 27, 2020
1.860
1.930
1.850
1.900
2,226,500
+0.07(+3.83%)
Nov 25, 2020
1.860
1.885
1.825
1.830
1,701,500
-0.02(-1.08%)
Nov 24, 2020
1.830
1.880
1.810
1.850
2,664,523
+0.03(+1.65%)
Nov 23, 2020
1.870
1.890
1.820
1.820
2,887,771
-0.03(-1.62%)
Nov 20, 2020
1.800
1.890
1.780
1.850
2,182,100
+0.05(+2.78%)
Nov 19, 2020
1.820
1.840
1.780
1.800
1,542,988
-0.02(-1.10%)
Nov 18, 2020
1.900
1.920
1.820
1.820
2,100,328
-0.06(-3.19%)
Nov 17, 2020
1.920
1.920
1.870
1.880
1,279,584
-0.02(-1.05%)
Nov 16, 2020
1.950
1.980
1.880
1.900
1,752,056
-0.02(-1.04%)
Nov 13, 2020
1.910
1.950
1.865
1.920
1,282,000
+0.02(+1.05%)
Nov 12, 2020
1.860
1.970
1.850
1.900
2,154,921
+0.07(+3.83%)
Nov 11, 2020
1.840
1.870
1.800
1.830
1,288,289
+0.01(+0.55%)
Nov 10, 2020
1.820
1.910
1.760
1.820
2,360,446
+0.01(+0.55%)
Nov 09, 2020
1.860
1.870
1.730
1.810
3,765,494
-0.10(-5.24%)
Nov 06, 2020
2.020
2.050
1.870
1.910
6,344,200
-0.20(-9.48%)
Nov 05, 2020
2.140
2.160
2.080
2.110
2,260,505
-0.03(-1.40%)
Nov 04, 2020
2.090
2.220
2.090
2.140
1,714,427
+0.06(+2.88%)
Nov 03, 2020
2.100
2.120
2.040
2.080
1,266,928
+0.00(+0.00%)
Nov 02, 2020
2.020
2.080
2.000
2.080
1,007,106
+0.09(+4.52%)
Oct 30, 2020
2.030
2.045
1.920
1.990
2,030,500
-0.04(-1.97%)
Oct 29, 2020
2.050
2.080
2.020
2.030
1,894,744
-0.03(-1.46%)
Oct 28, 2020
2.100
2.100
2.010
2.060
1,643,454
-0.07(-3.29%)
Oct 27, 2020
2.200
2.210
2.120
2.130
2,040,011
-0.07(-3.18%)
Oct 26, 2020
2.230
2.290
2.150
2.200
1,416,003
-0.05(-2.22%)
Oct 23, 2020
2.280
2.320
2.210
2.250
1,524,100
-0.04(-1.75%)
Oct 22, 2020
2.220
2.340
2.180
2.290
2,712,279
+0.13(+6.02%)
Oct 21, 2020
2.210
2.250
2.150
2.160
2,335,459
-0.04(-1.82%)
Oct 20, 2020
2.250
2.250
2.200
2.200
1,439,207
-0.04(-1.79%)
Oct 19, 2020
2.320
2.340
2.210
2.240
2,296,159
-0.03(-1.32%)
Oct 16, 2020
2.330
2.360
2.250
2.270
2,150,400
-0.07(-2.99%)
Oct 15, 2020
2.260
2.350
2.220
2.340
1,754,761
+0.05(+2.18%)
Oct 14, 2020
2.390
2.400
2.270
2.290
3,082,868
-0.12(-4.98%)
Oct 13, 2020
2.410
2.430
2.330
2.410
2,521,115
-0.01(-0.41%)
Oct 12, 2020
2.530
2.540
2.420
2.420
1,927,992
-0.07(-2.81%)
Oct 09, 2020
2.520
2.550
2.470
2.490
2,042,600
-0.01(-0.40%)
Oct 08, 2020
2.620
2.620
2.470
2.500
3,217,566
-0.06(-2.34%)
Oct 07, 2020
2.500
2.670
2.470
2.560
5,023,468
+0.14(+5.79%)
Oct 06, 2020
2.530
2.550
2.390
2.420
3,858,561
-0.07(-2.81%)
Oct 05, 2020
2.560
2.700
2.430
2.490
6,854,459
+0.01(+0.20%)
Oct 02, 2020
2.210
2.560
2.210
2.485
7,882,800
+0.25(+11.43%)
Oct 01, 2020
2.410
2.410
2.150
2.230
5,517,255
-0.16(-6.69%)
Sep 30, 2020
2.190
2.630
2.170
2.390
12,831,799
+0.19(+8.64%)
Sep 29, 2020
2.170
2.230
2.100
2.200
1,274,000
+0.03(+1.38%)
Sep 28, 2020
2.180
2.220
2.110
2.170
1,486,315
-0.01(-0.46%)
Sep 25, 2020
2.080
2.200
2.020
2.180
1,858,200
+0.14(+6.86%)
Sep 24, 2020
2.060
2.110
1.980
2.040
2,534,984
-0.08(-3.77%)
Sep 23, 2020
2.230
2.240
2.090
2.120
1,910,605
-0.08(-3.64%)
Sep 22, 2020
2.260
2.260
2.140
2.200
2,389,447
-0.06(-2.65%)
Sep 21, 2020
2.350
2.370
2.220
2.260
2,383,339
-0.12(-5.04%)
Sep 18, 2020
2.400
2.440
2.350
2.380
2,759,400
-0.03(-1.24%)
Sep 17, 2020
2.390
2.480
2.340
2.410
1,948,933
+0.01(+0.42%)
Sep 16, 2020
2.340
2.460
2.310
2.400
2,328,134
+0.06(+2.56%)
Sep 15, 2020
2.350
2.390
2.250
2.340
2,256,240
-0.03(-1.27%)
Sep 14, 2020
2.240
2.400
2.190
2.370
2,782,224
+0.13(+5.80%)
Sep 11, 2020
2.320
2.321
2.160
2.240
2,262,600
-0.04(-1.75%)
Sep 10, 2020
2.240
2.380
2.220
2.280
2,787,807
+0.07(+3.17%)
Sep 09, 2020
2.290
2.320
2.210
2.210
1,807,742
-0.08(-3.49%)
Sep 08, 2020
2.190
2.290
2.110
2.290
2,732,401
+0.07(+3.15%)
Sep 04, 2020
2.200
2.250
2.042
2.220
3,833,000
-0.01(-0.45%)
Sep 03, 2020
2.400
2.440
2.200
2.230
8,929,640
-0.05(-2.19%)
Sep 02, 2020
2.320
2.440
2.260
2.280
3,956,974
-0.12(-5.00%)
Sep 01, 2020
2.550
2.550
2.350
2.400
6,497,999
-0.15(-5.88%)
Aug 31, 2020
2.720
2.730
2.540
2.550
5,989,175
-0.20(-7.10%)
Aug 28, 2020
2.750
2.840
2.690
2.745
4,212,000
-0.00(-0.18%)
Aug 27, 2020
2.780
2.880
2.660
2.750
5,346,425
-0.04(-1.43%)
Aug 26, 2020
2.710
2.800
2.620
2.790
7,519,841
-0.04(-1.41%)
Aug 25, 2020
2.870
2.890
2.650
2.830
13,668,463
-0.04(-1.39%)
Aug 24, 2020
3.690
3.710
2.820
2.870
88,208,488
+0.35(+13.89%)
Aug 21, 2020
2.720
2.740
2.470
2.520
3,668,200
-0.14(-5.26%)
Aug 20, 2020
2.800
2.810
2.650
2.660
3,798,120
-0.17(-6.01%)
Aug 19, 2020
2.850
2.980
2.700
2.830
6,158,015
-0.30(-9.58%)
Aug 18, 2020
3.140
3.150
3.040
3.130
2,053,274
+0.01(+0.32%)
Aug 17, 2020
3.130
3.150
3.030
3.120
2,267,266
+0.00(+0.00%)
Aug 14, 2020
3.030
3.200
3.020
3.120
3,762,700
+0.09(+2.97%)
Aug 13, 2020
2.900
3.040
2.840
3.030
3,414,755
+0.12(+4.12%)
Aug 12, 2020
2.930
2.960
2.800
2.910
3,181,518
+0.04(+1.39%)
Aug 11, 2020
3.040
3.040
2.860
2.870
3,703,496
-0.17(-5.59%)
Aug 10, 2020
2.940
3.100
2.790
3.040
6,369,030
+0.14(+4.83%)
Aug 07, 2020
2.910
2.980
2.850
2.900
4,243,800
+0.04(+1.40%)
Aug 06, 2020
3.050
3.120
2.820
2.860
11,978,646
-0.70(-19.66%)
Aug 05, 2020
3.470
3.700
3.320
3.560
9,328,704
+0.18(+5.33%)
Aug 04, 2020
3.430
3.470
3.310
3.380
4,060,420
+0.00(+0.00%)
Aug 03, 2020
3.610
3.620
3.250
3.380
6,580,883
-0.19(-5.32%)
Jul 31, 2020
3.720
4.130
3.550
3.570
15,743,600
-0.17(-4.55%)
Jul 30, 2020
3.330
4.200
3.210
3.740
56,493,968
+0.90(+31.69%)
Jul 29, 2020
2.860
2.910
2.790
2.840
4,109,343
+0.05(+1.79%)
Jul 28, 2020
2.830
2.880
2.780
2.790
1,379,637
-0.09(-3.12%)
Jul 27, 2020
2.930
2.960
2.770
2.880
2,042,955
-0.02(-0.69%)
Jul 24, 2020
2.930
2.980
2.880
2.900
954,600
-0.06(-2.03%)
Jul 23, 2020
3.040
3.120
2.910
2.960
1,732,115
-0.06(-1.99%)
Jul 22, 2020
3.180
3.240
3.020
3.020
1,089,222
-0.17(-5.33%)
Jul 21, 2020
3.330
3.330
3.130
3.190
2,858,324
-0.10(-3.04%)
Jul 20, 2020
3.250
3.380
3.180
3.290
2,296,263
+0.11(+3.46%)
Jul 17, 2020
3.060
3.350
3.010
3.180
4,859,100
+0.09(+2.91%)
Jul 16, 2020
2.880
3.120
2.850
3.090
3,200,033
+0.19(+6.55%)
Jul 15, 2020
2.850
2.940
2.770
2.900
2,269,101
+0.08(+2.84%)
Jul 14, 2020
2.750
2.820
2.710
2.820
1,891,293
+0.06(+2.17%)
Jul 13, 2020
2.860
2.930
2.760
2.760
2,066,678
-0.07(-2.47%)
Jul 10, 2020
2.880
2.890
2.800
2.830
2,268,900
-0.04(-1.39%)
Jul 09, 2020
2.950
2.970
2.860
2.870
1,722,148
-0.02(-0.69%)
Jul 08, 2020
2.940
3.030
2.870
2.890
1,826,273
-0.05(-1.70%)
Jul 07, 2020
2.820
2.990
2.780
2.940
2,615,661
+0.12(+4.26%)
Jul 06, 2020
2.900
2.950
2.810
2.820
1,965,389
-0.07(-2.42%)
Jul 02, 2020
2.900
2.940
2.820
2.890
1,679,800
+0.04(+1.40%)
Jul 01, 2020
2.900
2.940
2.830
2.850
2,812,728
-0.08(-2.73%)
Jun 30, 2020
2.930
2.960
2.850
2.930
3,052,232
-0.02(-0.68%)
Jun 29, 2020
2.990
3.030
2.910
2.950
2,053,405
-0.02(-0.67%)
Jun 26, 2020
2.970
2.990
2.870
2.970
3,137,100
+0.00(+0.00%)
Jun 25, 2020
2.950
3.030
2.850
2.970
2,510,232
+0.12(+4.21%)
Jun 24, 2020
2.940
2.960
2.790
2.850
1,901,511
-0.11(-3.72%)
Jun 23, 2020
2.940
3.050
2.910
2.960
2,474,113
+0.01(+0.34%)
Jun 22, 2020
2.890
2.950
2.760
2.950
2,561,116
+0.08(+2.79%)
Jun 19, 2020
2.970
2.981
2.870
2.870
2,286,300
-0.07(-2.38%)
Jun 18, 2020
2.970
3.040
2.910
2.940
1,540,824
-0.02(-0.68%)
Jun 17, 2020
3.090
3.100
2.940
2.960
1,875,579
-0.13(-4.21%)
Jun 16, 2020
3.090
3.120
2.960
3.090
2,246,420
+0.00(+0.00%)
Jun 15, 2020
2.860
3.090
2.820
3.090
2,139,826
+0.17(+5.82%)
Jun 12, 2020
2.950
2.980
2.810
2.920
2,359,400
+0.12(+4.29%)
Jun 11, 2020
2.790
3.020
2.730
2.800
3,396,085
-0.10(-3.45%)
Jun 10, 2020
3.020
3.060
2.890
2.900
2,117,290
-0.12(-3.97%)
Jun 09, 2020
3.020
3.140
2.970
3.020
1,920,713
-0.04(-1.31%)
Jun 08, 2020
3.000
3.110
2.930
3.060
2,376,395
+0.08(+2.86%)
Jun 05, 2020
3.120
3.170
2.940
2.975
3,308,800
-0.12(-4.03%)
Jun 04, 2020
3.020
3.180
2.910
3.100
4,022,697
+0.24(+8.39%)
Jun 03, 2020
2.940
3.000
2.830
2.860
3,520,357
-0.04(-1.38%)
Jun 02, 2020
3.060
3.130
2.900
2.900
4,361,021
-0.16(-5.23%)
Jun 01, 2020
3.290
3.320
2.980
3.060
5,764,200
-0.23(-6.99%)
May 29, 2020
2.980
3.400
2.890
3.290
10,762,000
+0.43(+15.03%)
May 28, 2020
2.980
3.040
2.830
2.860
2,772,558
-0.17(-5.61%)
May 27, 2020
3.070
3.070
2.770
3.030
3,183,016
+0.09(+3.06%)
May 26, 2020
2.980
3.120
2.880
2.940
4,519,984
+0.10(+3.52%)
May 22, 2020
2.930
2.960
2.760
2.840
2,277,100
-0.07(-2.41%)
May 21, 2020
3.040
3.130
2.770
2.910
5,388,496
+0.15(+5.43%)
May 20, 2020
2.670
2.790
2.590
2.760
1,548,278
+0.14(+5.34%)
May 19, 2020
2.650
2.750
2.570
2.620
1,365,762
+0.02(+0.77%)
May 18, 2020
2.690
2.790
2.560
2.600
2,168,278
-0.02(-0.76%)
May 15, 2020
2.490
2.655
2.420
2.620
1,719,700
+0.13(+5.22%)
May 14, 2020
2.440
2.590
2.360
2.490
1,703,047
+0.00(+0.00%)
May 13, 2020
2.550
2.600
2.370
2.490
2,201,962
-0.06(-2.35%)
May 12, 2020
2.700
2.830
2.550
2.550
2,735,574
-0.12(-4.49%)
May 11, 2020
2.460
2.730
2.400
2.670
3,771,995
+0.25(+10.56%)
May 08, 2020
2.700
2.700
2.370
2.415
6,326,700
-0.21(-7.82%)
May 07, 2020
2.900
2.920
2.610
2.620
6,592,458
-0.58(-18.12%)
May 06, 2020
3.160
3.250
3.090
3.200
1,744,837
+0.03(+0.95%)
May 05, 2020
3.160
3.240
3.100
3.170
1,887,750
+0.03(+0.96%)
May 04, 2020
2.960
3.200
2.900
3.140
1,732,092
+0.13(+4.32%)
May 01, 2020
2.910
3.010
2.730
3.010
2,132,600
+0.06(+2.03%)
Apr 30, 2020
3.080
3.170
2.930
2.950
2,544,855
-0.14(-4.53%)
Apr 29, 2020
3.000
3.110
2.870
3.090
1,964,017
+0.16(+5.46%)
Apr 28, 2020
3.210
3.270
2.890
2.930
2,857,517
-0.25(-7.86%)
Apr 27, 2020
3.100
3.350
3.070
3.180
2,615,767
+0.12(+3.92%)
Apr 24, 2020
2.840
3.130
2.785
3.060
2,598,000
+0.23(+8.13%)
Apr 23, 2020
2.690
2.890
2.660
2.830
2,341,424
+0.16(+5.99%)
Apr 22, 2020
2.690
2.770
2.580
2.670
1,439,866
+0.00(+0.00%)
Apr 21, 2020
2.780
2.840
2.550
2.670
1,972,729
-0.13(-4.64%)
Apr 20, 2020
2.670
2.940
2.630
2.800
1,947,878
+0.11(+4.09%)
Apr 17, 2020
2.830
2.830
2.680
2.690
1,152,100
-0.01(-0.37%)
Apr 16, 2020
2.790
2.860
2.660
2.700
1,309,148
-0.05(-1.82%)
Apr 15, 2020
2.780
2.820
2.640
2.750
1,644,247
-0.09(-3.17%)
Apr 14, 2020
2.770
2.940
2.690
2.840
2,457,263
+0.11(+4.03%)
Apr 13, 2020
2.750
2.860
2.670
2.730
1,766,468
+0.00(+0.00%)
Apr 09, 2020
2.800
2.930
2.610
2.730
2,584,900
-0.04(-1.44%)
Apr 08, 2020
2.980
2.980
2.760
2.770
1,363,332
-0.17(-5.78%)
Apr 07, 2020
3.170
3.250
2.861
2.940
2,258,463
-0.24(-7.55%)
Apr 06, 2020
3.250
3.350
3.100
3.180
2,953,338
+0.09(+2.91%)
Apr 03, 2020
2.580
3.120
2.500
3.090
4,635,200
+0.50(+19.31%)
Apr 02, 2020
2.520
2.610
2.420
2.590
1,160,155
+0.13(+5.28%)
Apr 01, 2020
2.740
2.770
2.430
2.460
1,649,610
-0.42(-14.58%)
Mar 31, 2020
2.840
2.930
2.650
2.880
2,042,049
+0.01(+0.35%)
Mar 30, 2020
3.130
3.150
2.780
2.870
2,566,829
-0.20(-6.51%)
Mar 27, 2020
2.970
3.225
2.860
3.070
2,572,300
-0.04(-1.29%)
Mar 26, 2020
2.950
3.110
2.820
3.110
2,598,983
+0.13(+4.36%)
Mar 25, 2020
2.980
3.450
2.860
2.980
3,778,366
+0.10(+3.47%)
Mar 24, 2020
3.050
3.200
2.600
2.880
5,009,168
-0.18(-5.88%)
Mar 23, 2020
2.490
3.490
2.330
3.060
14,829,671
+0.81(+36.00%)
Mar 20, 2020
2.350
2.550
2.090
2.250
6,165,200
+0.14(+6.64%)
Mar 19, 2020
1.550
2.355
1.536
2.110
3,784,026
+0.61(+40.67%)
Mar 18, 2020
1.890
1.940
1.450
1.500
3,347,589
-0.50(-25.00%)
Mar 17, 2020
1.830
2.050
1.730
2.000
2,992,232
+0.20(+11.11%)
Mar 16, 2020
1.840
1.990
1.770
1.800
2,465,827
-0.36(-16.67%)
Mar 13, 2020
2.400
2.420
1.920
2.160
3,534,700
-0.03(-1.37%)
Mar 12, 2020
1.850
2.430
1.760
2.190
5,152,315
-0.12(-5.19%)
Mar 11, 2020
2.480
2.570
2.290
2.310
1,248,886
-0.28(-10.81%)
Mar 10, 2020
2.860
2.860
2.260
2.590
3,628,704
-0.08(-3.00%)
Mar 09, 2020
2.790
2.910
2.590
2.670
2,439,967
-0.32(-10.70%)
Mar 06, 2020
3.100
3.170
2.930
2.990
2,539,400
-0.21(-6.56%)
Mar 05, 2020
3.310
3.440
3.150
3.200
2,855,904
-0.19(-5.60%)
Mar 04, 2020
3.070
3.700
3.070
3.390
5,561,558
+0.39(+13.00%)
Mar 03, 2020
3.100
3.220
2.930
3.000
3,342,889
+0.03(+1.01%)
Mar 02, 2020
3.000
3.060
2.880
2.970
1,929,994
+0.06(+1.89%)
Feb 28, 2020
3.150
3.200
2.820
2.915
3,806,500
-0.00(-0.17%)
Feb 27, 2020
3.130
3.190
2.920
2.920
2,290,191
-0.27(-8.46%)
Feb 26, 2020
3.350
3.410
3.150
3.190
1,538,106
-0.14(-4.20%)
Feb 25, 2020
3.520
3.620
3.150
3.330
2,781,760
-0.17(-4.86%)
Feb 24, 2020
3.520
3.670
3.400
3.500
2,106,103
-0.17(-4.63%)
Feb 21, 2020
3.930
3.940
3.670
3.670
2,295,300
-0.26(-6.62%)
Feb 20, 2020
3.850
3.980
3.780
3.930
1,769,473
+0.06(+1.55%)
Feb 19, 2020
3.710
3.940
3.600
3.870
2,450,383
+0.16(+4.31%)
Feb 18, 2020
3.550
3.720
3.490
3.710
2,814,081
+0.20(+5.70%)
Feb 14, 2020
3.530
3.560
3.460
3.510
1,269,200
+0.00(+0.00%)
Feb 13, 2020
3.600
3.640
3.450
3.510
2,168,701
-0.07(-1.96%)
Feb 12, 2020
3.800
3.800
3.555
3.580
3,292,311
-0.04(-1.10%)
Feb 11, 2020
3.550
3.640
3.430
3.620
4,957,004
+0.16(+4.62%)
Feb 10, 2020
3.330
3.460
3.330
3.460
2,000,387
+0.15(+4.37%)
Feb 07, 2020
3.380
3.539
3.300
3.315
8,379,500
-0.69(-17.12%)
Feb 06, 2020
4.150
4.150
3.960
4.000
681,981
-0.09(-2.20%)
Feb 05, 2020
3.990
4.190
3.990
4.090
529,479
+0.13(+3.41%)
Feb 04, 2020
4.080
4.110
3.880
3.955
658,146
-0.05(-1.37%)
Feb 03, 2020
4.010
4.060
3.880
4.010
446,771
+0.05(+1.26%)
Jan 31, 2020
4.050
4.076
3.900
3.960
479,700
-0.12(-2.94%)
Jan 30, 2020
4.110
4.140
3.950
4.080
1,149,001
-0.06(-1.45%)
Jan 29, 2020
4.100
4.180
4.070
4.140
573,741
+0.04(+0.98%)
Jan 28, 2020
4.170
4.250
4.000
4.100
799,716
-0.06(-1.44%)
Jan 27, 2020
4.150
4.300
4.080
4.160
477,224
-0.10(-2.35%)
Jan 24, 2020
4.540
4.590
4.160
4.260
1,080,500
-0.28(-6.17%)
Jan 23, 2020
4.540
4.600
4.440
4.540
476,737
-0.03(-0.66%)
Jan 22, 2020
4.440
4.640
4.440
4.570
580,832
+0.13(+2.93%)
Jan 21, 2020
4.450
4.470
4.280
4.440
730,818
-0.02(-0.45%)
Jan 17, 2020
4.610
4.650
4.390
4.460
756,700
-0.13(-2.83%)
Jan 16, 2020
4.440
4.640
4.440
4.590
834,936
+0.19(+4.32%)
Jan 15, 2020
4.440
4.530
4.320
4.400
514,079
-0.04(-0.90%)
Jan 14, 2020
4.320
4.500
4.240
4.440
692,557
+0.09(+2.07%)
Jan 13, 2020
4.480
4.600
4.290
4.350
948,277
-0.16(-3.55%)
Jan 10, 2020
4.500
4.615
4.425
4.510
1,266,900
+0.11(+2.50%)
Jan 09, 2020
4.150
4.620
4.100
4.400
3,149,560
+0.68(+18.28%)
Jan 08, 2020
3.780
3.800
3.630
3.720
775,997
-0.04(-1.06%)
Jan 07, 2020
3.830
3.920
3.680
3.760
867,419
+0.09(+2.45%)
Jan 06, 2020
3.770
3.779
3.560
3.670
699,155
-0.09(-2.39%)
Jan 03, 2020
3.880
3.880
3.750
3.760
689,800
-0.18(-4.45%)
Jan 02, 2020
4.040
4.040
3.860
3.935
695,409
-0.06(-1.62%)
Dec 31, 2019
3.910
4.070
3.910
4.000
911,200
+0.08(+2.04%)
Dec 30, 2019
3.950
3.970
3.880
3.920
612,209
-0.03(-0.76%)
Dec 27, 2019
4.040
4.040
3.890
3.950
475,500
-0.10(-2.47%)
Dec 26, 2019
4.080
4.149
3.980
4.050
587,026
-0.04(-0.98%)
Dec 24, 2019
4.200
4.200
4.080
4.090
236,300
-0.13(-3.08%)
Dec 23, 2019
4.280
4.290
4.160
4.220
666,325
-0.01(-0.24%)
Dec 20, 2019
4.210
4.250
4.060
4.230
1,430,400
+0.06(+1.44%)
Dec 19, 2019
4.170
4.260
4.110
4.170
677,618
+0.02(+0.48%)
Dec 18, 2019
4.080
4.220
4.050
4.150
644,527
+0.09(+2.22%)
Dec 17, 2019
4.040
4.100
3.850
4.060
775,929
+0.08(+2.01%)
Dec 16, 2019
4.130
4.130
3.900
3.980
967,775
-0.10(-2.45%)
Dec 13, 2019
4.130
4.184
4.060
4.080
474,200
-0.06(-1.45%)
Dec 12, 2019
4.170
4.200
4.060
4.140
601,811
-0.03(-0.72%)
Dec 11, 2019
4.090
4.180
4.050
4.170
585,604
+0.08(+1.96%)
Dec 10, 2019
4.110
4.165
4.050
4.090
776,357
-0.06(-1.45%)
Dec 09, 2019
4.300
4.390
4.122
4.150
609,024
-0.17(-3.94%)
Dec 06, 2019
4.170
4.350
4.070
4.320
834,500
+0.19(+4.60%)
Dec 05, 2019
4.250
4.350
4.080
4.130
742,880
-0.10(-2.36%)
Dec 04, 2019
4.400
4.430
4.180
4.230
906,438
-0.13(-2.98%)
Dec 03, 2019
4.620
4.770
4.310
4.360
829,538
-0.33(-7.04%)
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
.