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
Ardelyx Inc
(NQ:
ARDX
)
6.450
-0.290 (-4.30%)
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 (%)
Nov 29, 2019
7.050
7.530
7.020
7.430
356,500
+0.36(+5.09%)
Nov 27, 2019
7.600
7.690
6.960
7.070
1,128,600
-0.47(-6.23%)
Nov 26, 2019
6.610
7.720
6.510
7.540
2,793,524
+1.16(+18.18%)
Nov 25, 2019
6.400
6.610
6.270
6.380
582,191
-0.04(-0.62%)
Nov 22, 2019
6.450
6.450
6.190
6.420
337,100
+0.01(+0.16%)
Nov 21, 2019
6.900
6.930
6.390
6.410
563,428
-0.44(-6.42%)
Nov 20, 2019
7.000
7.050
6.440
6.850
963,932
-0.23(-3.25%)
Nov 19, 2019
6.490
7.160
6.440
7.080
1,461,908
+0.66(+10.28%)
Nov 18, 2019
6.160
6.430
6.050
6.420
512,481
+0.28(+4.56%)
Nov 15, 2019
6.220
6.220
6.020
6.140
378,000
-0.01(-0.16%)
Nov 14, 2019
6.090
6.200
6.020
6.150
214,400
+0.08(+1.32%)
Nov 13, 2019
6.050
6.210
5.950
6.070
366,783
+0.02(+0.33%)
Nov 12, 2019
6.040
6.200
5.950
6.050
534,701
+0.03(+0.50%)
Nov 11, 2019
5.750
6.040
5.680
6.020
388,885
+0.21(+3.61%)
Nov 08, 2019
5.450
5.980
5.410
5.810
493,400
+0.33(+6.02%)
Nov 07, 2019
5.010
5.580
5.001
5.480
494,752
+0.33(+6.41%)
Nov 06, 2019
5.350
5.460
5.110
5.150
386,410
-0.20(-3.74%)
Nov 05, 2019
5.440
5.540
5.220
5.350
506,121
+0.01(+0.19%)
Nov 04, 2019
5.150
5.500
5.140
5.340
470,462
+0.23(+4.50%)
Nov 01, 2019
5.000
5.120
4.900
5.110
737,100
+0.11(+2.20%)
Oct 31, 2019
5.120
5.120
4.800
5.000
454,085
-0.16(-3.10%)
Oct 30, 2019
5.080
5.200
4.950
5.160
307,227
+0.08(+1.57%)
Oct 29, 2019
4.980
5.120
4.910
5.080
288,067
+0.07(+1.40%)
Oct 28, 2019
5.040
5.120
4.950
5.010
245,986
-0.03(-0.60%)
Oct 25, 2019
4.810
5.090
4.780
5.040
194,600
+0.19(+3.92%)
Oct 24, 2019
4.970
4.970
4.770
4.850
277,118
-0.11(-2.22%)
Oct 23, 2019
5.020
5.160
4.895
4.960
289,878
-0.06(-1.20%)
Oct 22, 2019
4.910
5.120
4.870
5.020
384,929
+0.11(+2.24%)
Oct 21, 2019
4.520
5.010
4.440
4.910
518,648
+0.39(+8.63%)
Oct 18, 2019
4.600
4.700
4.360
4.520
616,900
-0.11(-2.38%)
Oct 17, 2019
4.360
4.790
4.360
4.630
775,455
+0.29(+6.68%)
Oct 16, 2019
4.390
4.540
4.330
4.340
271,383
-0.07(-1.59%)
Oct 15, 2019
4.400
4.550
4.310
4.410
287,883
+0.02(+0.46%)
Oct 14, 2019
4.580
4.645
4.380
4.390
399,985
-0.26(-5.59%)
Oct 11, 2019
4.350
4.770
4.180
4.650
544,000
+0.38(+8.90%)
Oct 10, 2019
4.230
4.360
4.160
4.270
342,107
+0.04(+0.95%)
Oct 09, 2019
4.530
4.530
4.157
4.230
552,757
-0.27(-6.00%)
Oct 08, 2019
4.480
4.580
4.420
4.500
314,311
-0.05(-1.10%)
Oct 07, 2019
4.530
4.650
4.490
4.550
306,969
-0.09(-1.94%)
Oct 04, 2019
4.660
4.777
4.500
4.640
305,400
+0.01(+0.22%)
Oct 03, 2019
4.590
4.670
4.500
4.630
354,126
+0.00(+0.00%)
Oct 02, 2019
4.510
4.720
4.440
4.630
411,902
+0.07(+1.54%)
Oct 01, 2019
4.710
4.807
4.540
4.560
924,831
-0.14(-2.98%)
Sep 30, 2019
4.840
4.840
4.560
4.700
448,370
-0.14(-2.89%)
Sep 27, 2019
4.850
4.990
4.700
4.840
424,200
-0.03(-0.62%)
Sep 26, 2019
5.200
5.400
4.820
4.870
531,075
-0.33(-6.44%)
Sep 25, 2019
5.190
5.460
5.070
5.205
956,094
+0.01(+0.29%)
Sep 24, 2019
5.520
5.550
5.100
5.190
1,031,332
-0.25(-4.60%)
Sep 23, 2019
5.200
5.530
5.110
5.440
797,628
+0.27(+5.22%)
Sep 20, 2019
4.860
5.219
4.800
5.170
1,045,600
+0.29(+5.94%)
Sep 19, 2019
4.880
4.920
4.685
4.880
662,890
+0.00(+0.00%)
Sep 18, 2019
4.750
5.080
4.520
4.880
1,353,556
+0.20(+4.27%)
Sep 17, 2019
4.990
5.040
4.660
4.680
1,297,637
-0.36(-7.14%)
Sep 16, 2019
5.230
5.490
4.920
5.040
1,605,183
-0.27(-5.08%)
Sep 13, 2019
5.620
5.800
5.110
5.310
3,097,300
-0.97(-15.45%)
Sep 12, 2019
6.100
6.780
5.210
6.280
5,679,688
+0.48(+8.28%)
Sep 11, 2019
6.000
6.100
5.420
5.800
2,122,965
-0.24(-3.97%)
Sep 10, 2019
5.680
6.150
5.400
6.040
2,635,020
+0.42(+7.47%)
Sep 09, 2019
5.120
5.790
4.920
5.620
3,352,681
+0.75(+15.40%)
Sep 06, 2019
5.050
5.200
4.770
4.870
1,840,900
-0.14(-2.79%)
Sep 05, 2019
4.910
5.330
4.850
5.010
1,773,328
+0.05(+1.01%)
Sep 04, 2019
5.380
5.590
4.720
4.960
4,918,189
-0.86(-14.78%)
Sep 03, 2019
4.010
5.950
3.770
5.820
19,369,380
+2.42(+71.18%)
Aug 30, 2019
3.460
3.520
3.220
3.400
470,000
-0.11(-3.13%)
Aug 29, 2019
3.750
3.760
3.480
3.510
617,036
-0.16(-4.36%)
Aug 28, 2019
3.670
3.810
3.600
3.670
327,213
-0.02(-0.54%)
Aug 27, 2019
3.730
3.900
3.600
3.690
679,714
+0.03(+0.82%)
Aug 26, 2019
3.520
3.900
3.450
3.660
980,765
+0.14(+3.98%)
Aug 23, 2019
3.620
3.650
3.330
3.520
643,300
-0.08(-2.22%)
Aug 22, 2019
3.490
3.650
3.400
3.600
673,050
+0.17(+4.96%)
Aug 21, 2019
3.170
3.500
2.970
3.430
871,030
+0.29(+9.24%)
Aug 20, 2019
3.100
3.330
2.970
3.140
1,019,596
+0.17(+5.72%)
Aug 19, 2019
2.590
3.060
2.550
2.970
899,294
+0.50(+20.24%)
Aug 16, 2019
2.170
2.500
2.170
2.470
196,100
+0.32(+14.88%)
Aug 15, 2019
2.230
2.290
2.100
2.150
155,774
-0.07(-3.15%)
Aug 14, 2019
2.290
2.310
2.220
2.220
99,447
-0.12(-5.13%)
Aug 13, 2019
2.260
2.380
2.260
2.340
59,759
+0.09(+4.00%)
Aug 12, 2019
2.300
2.350
2.250
2.250
74,037
-0.03(-1.32%)
Aug 09, 2019
2.280
2.370
2.280
2.280
81,300
-0.06(-2.56%)
Aug 08, 2019
2.250
2.440
2.250
2.340
94,408
+0.10(+4.46%)
Aug 07, 2019
2.250
2.340
2.210
2.240
61,688
-0.02(-0.88%)
Aug 06, 2019
2.230
2.300
2.160
2.260
55,663
+0.06(+2.73%)
Aug 05, 2019
2.280
2.340
2.190
2.200
129,838
-0.14(-5.98%)
Aug 02, 2019
2.410
2.434
2.270
2.340
81,000
-0.08(-3.31%)
Aug 01, 2019
2.410
2.520
2.380
2.420
78,101
+0.01(+0.41%)
Jul 31, 2019
2.450
2.500
2.410
2.410
121,954
-0.05(-2.03%)
Jul 30, 2019
2.400
2.500
2.400
2.460
116,819
+0.05(+2.07%)
Jul 29, 2019
2.360
2.450
2.350
2.410
72,157
+0.03(+1.26%)
Jul 26, 2019
2.390
2.430
2.360
2.380
94,900
+0.01(+0.42%)
Jul 25, 2019
2.390
2.480
2.312
2.370
115,692
+0.00(+0.00%)
Jul 24, 2019
2.260
2.390
2.250
2.370
84,287
+0.09(+3.95%)
Jul 23, 2019
2.380
2.400
2.270
2.280
116,250
-0.10(-4.20%)
Jul 22, 2019
2.500
2.510
2.330
2.380
135,103
-0.12(-4.80%)
Jul 19, 2019
2.530
2.560
2.470
2.500
60,600
-0.07(-2.72%)
Jul 18, 2019
2.600
2.610
2.500
2.570
87,603
-0.03(-1.15%)
Jul 17, 2019
2.590
2.640
2.570
2.600
37,941
+0.01(+0.39%)
Jul 16, 2019
2.550
2.620
2.540
2.590
105,851
+0.05(+1.97%)
Jul 15, 2019
2.530
2.600
2.500
2.540
36,586
+0.00(+0.00%)
Jul 12, 2019
2.560
2.600
2.510
2.540
89,700
-0.04(-1.55%)
Jul 11, 2019
2.630
2.670
2.550
2.580
75,864
-0.05(-1.90%)
Jul 10, 2019
2.610
2.670
2.570
2.630
75,214
+0.02(+0.77%)
Jul 09, 2019
2.560
2.650
2.560
2.610
168,355
+0.04(+1.56%)
Jul 08, 2019
2.690
2.740
2.560
2.570
85,286
-0.13(-4.81%)
Jul 05, 2019
2.670
2.750
2.660
2.700
50,300
+0.02(+0.75%)
Jul 03, 2019
2.750
2.790
2.660
2.680
44,600
+0.01(+0.37%)
Jul 02, 2019
2.750
2.760
2.650
2.670
74,215
-0.08(-2.91%)
Jul 01, 2019
2.750
2.780
2.640
2.750
68,187
+0.06(+2.23%)
Jun 28, 2019
2.530
2.700
2.530
2.690
656,000
+0.16(+6.32%)
Jun 27, 2019
2.500
2.600
2.500
2.530
108,577
+0.03(+1.20%)
Jun 26, 2019
2.520
2.540
2.450
2.500
120,522
-0.01(-0.40%)
Jun 25, 2019
2.560
2.580
2.440
2.510
77,747
-0.07(-2.71%)
Jun 24, 2019
2.580
2.620
2.520
2.580
66,144
-0.01(-0.39%)
Jun 21, 2019
2.550
2.620
2.520
2.590
173,000
-0.01(-0.38%)
Jun 20, 2019
2.550
2.630
2.530
2.600
167,408
+0.05(+1.96%)
Jun 19, 2019
2.530
2.605
2.520
2.550
84,488
+0.04(+1.59%)
Jun 18, 2019
2.500
2.570
2.350
2.510
694,624
+0.02(+0.80%)
Jun 17, 2019
2.670
2.730
2.440
2.490
274,005
-0.17(-6.39%)
Jun 14, 2019
2.720
2.790
2.640
2.660
49,100
-0.08(-2.92%)
Jun 13, 2019
2.670
2.790
2.670
2.740
71,147
+0.09(+3.40%)
Jun 12, 2019
2.600
2.790
2.600
2.650
103,505
+0.03(+1.15%)
Jun 11, 2019
2.640
2.760
2.560
2.620
112,571
+0.00(+0.19%)
Jun 10, 2019
2.600
2.790
2.600
2.615
74,583
+0.04(+1.36%)
Jun 07, 2019
2.650
2.650
2.530
2.580
116,000
-0.07(-2.64%)
Jun 06, 2019
2.580
2.680
2.530
2.650
80,108
+0.08(+3.11%)
Jun 05, 2019
2.660
2.683
2.570
2.570
65,975
-0.13(-4.81%)
Jun 04, 2019
2.520
2.720
2.520
2.700
141,311
+0.10(+3.85%)
Jun 03, 2019
2.750
2.820
2.570
2.600
80,906
-0.13(-4.76%)
May 31, 2019
2.520
2.760
2.460
2.730
215,400
+0.18(+7.06%)
May 30, 2019
2.660
2.750
2.540
2.550
119,548
-0.10(-3.77%)
May 29, 2019
2.650
2.710
2.620
2.650
89,923
-0.03(-1.12%)
May 28, 2019
2.810
2.860
2.680
2.680
202,522
-0.13(-4.63%)
May 24, 2019
2.740
2.860
2.740
2.810
72,100
+0.08(+2.93%)
May 23, 2019
2.780
2.870
2.670
2.730
260,074
-0.08(-2.85%)
May 22, 2019
2.890
2.970
2.770
2.810
54,569
-0.11(-3.77%)
May 21, 2019
2.900
3.030
2.869
2.920
67,347
+0.04(+1.39%)
May 20, 2019
2.960
3.160
2.830
2.880
96,858
-0.11(-3.68%)
May 17, 2019
3.050
3.070
2.955
2.990
114,100
-0.09(-2.92%)
May 16, 2019
3.130
3.210
3.006
3.080
81,625
-0.05(-1.60%)
May 15, 2019
3.100
3.210
3.065
3.130
54,874
-0.02(-0.63%)
May 14, 2019
2.960
3.190
2.960
3.150
136,043
+0.16(+5.35%)
May 13, 2019
3.240
3.240
2.950
2.990
201,177
-0.28(-8.56%)
May 10, 2019
3.240
3.280
3.170
3.270
66,300
+0.04(+1.24%)
May 09, 2019
3.210
3.270
3.150
3.230
101,674
-0.02(-0.62%)
May 08, 2019
3.320
3.430
3.240
3.250
97,525
-0.16(-4.69%)
May 07, 2019
3.350
3.470
3.350
3.410
156,551
+0.00(+0.00%)
May 06, 2019
3.330
3.500
3.310
3.410
99,064
+0.00(+0.00%)
May 03, 2019
3.310
3.450
3.310
3.410
128,700
+0.13(+3.96%)
May 02, 2019
3.270
3.380
3.200
3.280
95,890
-0.02(-0.61%)
May 01, 2019
3.390
3.400
3.270
3.300
97,146
-0.10(-2.94%)
Apr 30, 2019
3.460
3.480
3.360
3.400
140,936
-0.06(-1.73%)
Apr 29, 2019
3.410
3.520
3.400
3.460
86,833
+0.01(+0.29%)
Apr 26, 2019
3.330
3.470
3.250
3.450
82,000
+0.13(+3.92%)
Apr 25, 2019
3.310
3.390
3.250
3.320
83,353
+0.02(+0.61%)
Apr 24, 2019
3.530
3.540
3.230
3.300
331,823
-0.24(-6.78%)
Apr 23, 2019
3.400
3.590
3.330
3.540
237,567
+0.15(+4.42%)
Apr 22, 2019
3.380
3.400
3.317
3.390
100,191
+0.01(+0.30%)
Apr 18, 2019
3.430
3.520
3.290
3.380
490,300
-0.08(-2.31%)
Apr 17, 2019
3.600
3.650
3.320
3.460
289,827
-0.16(-4.42%)
Apr 16, 2019
3.580
3.640
3.430
3.620
178,324
+0.08(+2.26%)
Apr 15, 2019
3.760
3.810
3.380
3.540
208,742
-0.19(-5.09%)
Apr 12, 2019
3.700
3.818
3.610
3.730
396,100
+0.08(+2.19%)
Apr 11, 2019
3.720
3.900
3.640
3.650
477,294
-0.03(-0.82%)
Apr 10, 2019
3.450
3.739
3.420
3.680
635,588
+0.23(+6.67%)
Apr 09, 2019
3.500
3.580
3.410
3.450
191,626
-0.09(-2.54%)
Apr 08, 2019
3.580
3.640
3.350
3.540
463,349
+0.27(+8.26%)
Apr 05, 2019
3.100
3.300
3.040
3.270
208,000
+0.20(+6.51%)
Apr 04, 2019
2.990
3.150
2.980
3.070
102,304
+0.09(+3.02%)
Apr 03, 2019
3.040
3.250
2.950
2.980
154,419
-0.02(-0.83%)
Apr 02, 2019
2.960
3.180
2.900
3.005
163,490
+0.09(+3.26%)
Apr 01, 2019
2.820
2.960
2.730
2.910
108,594
+0.11(+3.93%)
Mar 29, 2019
2.780
2.900
2.780
2.800
88,900
+0.05(+1.82%)
Mar 28, 2019
2.850
2.903
2.750
2.750
95,441
-0.12(-4.18%)
Mar 27, 2019
3.020
3.071
2.860
2.870
122,552
-0.16(-5.28%)
Mar 26, 2019
3.290
3.340
2.980
3.030
174,518
-0.25(-7.62%)
Mar 25, 2019
3.310
3.370
3.250
3.280
207,546
-0.07(-2.09%)
Mar 22, 2019
3.210
3.450
3.200
3.350
267,500
+0.07(+2.13%)
Mar 21, 2019
3.290
3.390
3.255
3.280
140,485
-0.03(-0.91%)
Mar 20, 2019
3.280
3.430
3.250
3.310
175,908
+0.04(+1.22%)
Mar 19, 2019
3.270
3.310
3.260
3.270
114,956
-0.01(-0.30%)
Mar 18, 2019
3.300
3.370
3.280
3.280
145,942
-0.03(-0.91%)
Mar 15, 2019
3.340
3.390
3.260
3.310
333,300
-0.03(-0.90%)
Mar 14, 2019
3.250
3.380
3.250
3.340
259,314
+0.09(+2.77%)
Mar 13, 2019
3.290
3.320
3.250
3.250
146,749
-0.01(-0.31%)
Mar 12, 2019
3.300
3.360
3.250
3.260
185,904
-0.03(-0.91%)
Mar 11, 2019
3.320
3.390
3.205
3.290
140,780
+0.01(+0.30%)
Mar 08, 2019
3.340
3.450
3.050
3.280
369,200
+0.04(+1.23%)
Mar 07, 2019
2.880
3.320
2.880
3.240
290,681
+0.39(+13.68%)
Mar 06, 2019
3.030
3.030
2.840
2.850
146,136
-0.15(-5.00%)
Mar 05, 2019
2.940
3.140
2.888
3.000
218,458
+0.07(+2.39%)
Mar 04, 2019
3.050
3.100
2.820
2.930
286,912
-0.10(-3.30%)
Mar 01, 2019
2.870
3.080
2.760
3.030
348,800
+0.22(+7.83%)
Feb 28, 2019
2.610
2.860
2.610
2.810
264,800
+0.17(+6.44%)
Feb 27, 2019
2.580
2.690
2.580
2.640
155,248
+0.07(+2.72%)
Feb 26, 2019
2.610
2.610
2.510
2.570
143,777
-0.03(-1.15%)
Feb 25, 2019
2.720
2.766
2.600
2.600
178,403
-0.11(-4.06%)
Feb 22, 2019
2.560
2.710
2.510
2.710
129,500
+0.16(+6.27%)
Feb 21, 2019
2.610
2.610
2.490
2.550
135,392
-0.08(-3.04%)
Feb 20, 2019
2.620
2.650
2.540
2.630
112,515
+0.02(+0.77%)
Feb 19, 2019
2.630
2.660
2.560
2.610
119,536
+0.00(+0.00%)
Feb 15, 2019
2.550
2.660
2.540
2.610
154,800
+0.09(+3.57%)
Feb 14, 2019
2.600
2.660
2.510
2.520
197,584
-0.08(-3.08%)
Feb 13, 2019
2.570
2.740
2.540
2.600
95,835
+0.06(+2.36%)
Feb 12, 2019
2.530
2.590
2.450
2.540
198,230
+0.01(+0.40%)
Feb 11, 2019
2.450
2.530
2.350
2.530
174,268
+0.12(+4.98%)
Feb 08, 2019
2.350
2.500
2.290
2.410
169,400
+0.08(+3.43%)
Feb 07, 2019
2.240
2.330
2.191
2.330
223,517
+0.07(+3.10%)
Feb 06, 2019
2.140
2.300
2.140
2.260
255,752
+0.14(+6.60%)
Feb 05, 2019
2.150
2.300
2.120
2.120
144,323
-0.06(-2.75%)
Feb 04, 2019
2.100
2.230
2.100
2.180
207,002
+0.05(+2.35%)
Feb 01, 2019
2.120
2.140
2.080
2.130
118,000
+0.03(+1.43%)
Jan 31, 2019
2.110
2.198
2.070
2.100
135,537
+0.00(+0.00%)
Jan 30, 2019
2.000
2.140
2.000
2.100
144,002
+0.09(+4.48%)
Jan 29, 2019
1.990
2.050
1.960
2.010
96,709
+0.02(+1.01%)
Jan 28, 2019
2.020
2.090
1.960
1.990
165,460
-0.03(-1.49%)
Jan 25, 2019
2.030
2.080
2.000
2.020
258,300
+0.01(+0.50%)
Jan 24, 2019
1.920
2.010
1.860
2.010
227,173
+0.07(+3.61%)
Jan 23, 2019
2.010
2.130
1.910
1.940
217,062
-0.08(-4.20%)
Jan 22, 2019
2.200
2.250
2.000
2.025
312,782
-0.21(-9.19%)
Jan 18, 2019
2.340
2.380
2.190
2.230
179,900
-0.09(-3.88%)
Jan 17, 2019
2.210
2.340
2.210
2.320
209,385
+0.09(+4.04%)
Jan 16, 2019
2.320
2.380
2.200
2.230
137,279
-0.10(-4.29%)
Jan 15, 2019
2.290
2.350
2.260
2.330
243,272
+0.03(+1.30%)
Jan 14, 2019
2.370
2.390
2.250
2.300
292,290
-0.11(-4.56%)
Jan 11, 2019
2.400
2.450
2.350
2.410
195,100
+0.00(+0.00%)
Jan 10, 2019
2.370
2.440
2.290
2.410
319,862
+0.01(+0.42%)
Jan 09, 2019
2.350
2.435
2.270
2.400
371,372
+0.06(+2.56%)
Jan 08, 2019
2.250
2.430
2.176
2.340
416,068
+0.10(+4.46%)
Jan 07, 2019
2.040
2.510
2.021
2.240
342,863
+0.18(+8.74%)
Jan 04, 2019
1.920
2.090
1.905
2.060
230,900
+0.18(+9.57%)
Jan 03, 2019
1.990
2.015
1.850
1.880
234,920
-0.12(-6.00%)
Jan 02, 2019
1.700
2.030
1.700
2.000
330,006
+0.21(+11.73%)
Dec 31, 2018
1.760
1.920
1.750
1.790
416,300
+0.03(+1.70%)
Dec 28, 2018
1.690
1.790
1.650
1.760
915,100
+0.08(+4.76%)
Dec 27, 2018
1.710
1.760
1.680
1.680
544,803
-0.06(-3.45%)
Dec 26, 2018
1.660
1.800
1.650
1.740
441,328
+0.08(+4.82%)
Dec 24, 2018
1.660
1.750
1.600
1.660
404,500
-0.02(-1.19%)
Dec 21, 2018
1.740
1.900
1.660
1.680
1,642,600
-0.07(-4.00%)
Dec 20, 2018
1.840
1.890
1.670
1.750
789,229
-0.09(-4.89%)
Dec 19, 2018
1.910
1.950
1.730
1.840
563,966
-0.06(-3.16%)
Dec 18, 2018
1.930
1.970
1.820
1.900
743,650
-0.01(-0.52%)
Dec 17, 2018
2.100
2.130
1.800
1.910
847,068
-0.24(-11.16%)
Dec 14, 2018
2.120
2.180
2.030
2.150
389,000
-0.04(-1.83%)
Dec 13, 2018
2.420
2.450
2.150
2.190
363,095
-0.22(-9.13%)
Dec 12, 2018
2.450
2.570
2.400
2.410
419,176
-0.02(-0.82%)
Dec 11, 2018
2.500
2.580
2.340
2.430
144,667
-0.01(-0.41%)
Dec 10, 2018
2.340
2.450
2.260
2.440
256,182
+0.11(+4.72%)
Dec 07, 2018
2.400
2.620
2.300
2.330
303,100
-0.09(-3.72%)
Dec 06, 2018
2.500
2.500
2.300
2.420
471,301
-0.14(-5.47%)
Dec 04, 2018
2.700
2.700
2.520
2.560
258,200
-0.15(-5.54%)
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
.