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
ING Groep N.V. ADR
(NY:
ING
)
17.89
+0.11 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2021
8.642
8.642
8.501
8.509
5,276,556
-0.17(-1.98%)
Feb 25, 2021
8.916
8.963
8.666
8.681
6,618,680
-0.12(-1.33%)
Feb 24, 2021
8.674
8.822
8.666
8.799
4,023,728
+0.20(+2.37%)
Feb 23, 2021
8.595
8.650
8.462
8.595
4,640,814
+0.12(+1.43%)
Feb 22, 2021
8.420
8.551
8.403
8.474
4,711,373
+0.00(+0.00%)
Feb 19, 2021
8.373
8.512
8.358
8.474
4,779,443
+0.31(+3.78%)
Feb 18, 2021
8.242
8.250
8.088
8.165
5,230,932
-0.22(-2.58%)
Feb 17, 2021
8.505
8.512
8.339
8.381
5,562,905
-0.01(-0.09%)
Feb 16, 2021
8.288
8.412
8.234
8.389
7,657,604
+0.60(+7.74%)
Feb 12, 2021
7.709
7.817
7.701
7.786
6,283,093
+0.46(+6.22%)
Feb 11, 2021
7.292
7.338
7.246
7.331
4,325,463
+0.03(+0.42%)
Feb 10, 2021
7.346
7.385
7.269
7.300
4,147,870
+0.03(+0.43%)
Feb 09, 2021
7.253
7.292
7.215
7.269
2,993,524
-0.03(-0.42%)
Feb 08, 2021
7.269
7.346
7.261
7.300
4,099,887
+0.12(+1.61%)
Feb 05, 2021
7.230
7.261
7.137
7.184
3,588,951
+0.08(+1.09%)
Feb 04, 2021
7.107
7.192
7.087
7.107
5,662,803
-0.08(-1.18%)
Feb 03, 2021
7.068
7.192
7.068
7.192
3,926,639
+0.05(+0.65%)
Feb 02, 2021
7.107
7.161
7.091
7.145
3,475,039
+0.21(+3.01%)
Feb 01, 2021
6.991
6.991
6.890
6.937
3,447,949
+0.12(+1.81%)
Jan 29, 2021
6.944
6.952
6.794
6.813
6,208,007
-0.19(-2.65%)
Jan 28, 2021
6.890
7.022
6.875
6.998
5,911,263
+0.25(+3.78%)
Jan 27, 2021
6.844
6.852
6.686
6.744
7,803,831
-0.36(-5.01%)
Jan 26, 2021
7.060
7.130
7.045
7.099
3,850,590
+0.19(+2.68%)
Jan 25, 2021
6.937
6.968
6.836
6.913
4,754,315
-0.32(-4.38%)
Jan 22, 2021
7.199
7.253
7.161
7.230
4,123,741
-0.08(-1.06%)
Jan 21, 2021
7.408
7.416
7.284
7.307
3,593,365
-0.02(-0.32%)
Jan 20, 2021
7.315
7.331
7.261
7.331
4,280,022
+0.12(+1.71%)
Jan 19, 2021
7.354
7.361
7.207
7.207
4,703,550
-0.10(-1.37%)
Jan 15, 2021
7.385
7.416
7.253
7.307
6,271,441
-0.06(-0.84%)
Jan 14, 2021
7.369
7.408
7.323
7.369
4,740,375
-0.04(-0.52%)
Jan 13, 2021
7.385
7.446
7.369
7.408
5,039,189
-0.13(-1.74%)
Jan 12, 2021
7.524
7.555
7.493
7.539
5,789,041
-0.02(-0.20%)
Jan 11, 2021
7.493
7.585
7.470
7.555
4,745,134
-0.29(-3.74%)
Jan 08, 2021
7.894
7.910
7.740
7.848
4,564,544
+0.00(+0.00%)
Jan 07, 2021
7.879
7.949
7.848
7.848
6,092,514
+0.00(+0.00%)
Jan 06, 2021
7.709
7.864
7.686
7.848
10,830,020
+0.56(+7.63%)
Jan 05, 2021
7.192
7.323
7.168
7.292
4,339,330
+0.13(+1.83%)
Jan 04, 2021
7.284
7.307
7.107
7.161
4,833,824
-0.13(-1.80%)
Dec 31, 2020
7.292
7.292
7.292
2,834,437
+0.04(+0.53%)
Dec 30, 2020
7.323
7.369
7.246
7.253
2,834,437
-0.04(-0.53%)
Dec 29, 2020
7.369
7.389
7.284
7.292
3,796,513
-0.08(-1.15%)
Dec 28, 2020
7.338
7.431
7.323
7.377
2,986,619
+0.01(+0.10%)
Dec 24, 2020
7.408
7.431
7.340
7.369
1,132,753
-0.02(-0.21%)
Dec 23, 2020
7.246
7.408
7.238
7.385
4,845,301
+0.30(+4.25%)
Dec 22, 2020
7.114
7.153
7.076
7.083
2,963,144
+0.02(+0.33%)
Dec 21, 2020
6.890
7.098
6.848
7.060
7,100,258
-0.32(-4.39%)
Dec 18, 2020
7.470
7.493
7.369
7.385
4,655,552
-0.08(-1.14%)
Dec 17, 2020
7.516
7.520
7.454
7.470
3,648,793
+0.02(+0.21%)
Dec 16, 2020
7.470
7.477
7.385
7.454
4,846,690
-0.08(-1.13%)
Dec 15, 2020
7.524
7.632
7.470
7.539
6,581,084
+0.16(+2.20%)
Dec 14, 2020
7.470
7.516
7.361
7.377
5,620,851
+0.02(+0.32%)
Dec 11, 2020
7.385
7.421
7.338
7.354
3,891,623
-0.19(-2.56%)
Dec 10, 2020
7.501
7.585
7.497
7.547
5,338,309
-0.20(-2.59%)
Dec 09, 2020
7.825
7.840
7.678
7.748
4,492,660
+0.07(+0.91%)
Dec 08, 2020
7.701
7.763
7.663
7.678
3,493,642
+0.03(+0.40%)
Dec 07, 2020
7.686
7.705
7.593
7.647
3,835,608
-0.15(-1.98%)
Dec 04, 2020
7.871
7.928
7.775
7.802
6,696,580
+0.08(+1.00%)
Dec 03, 2020
7.786
7.840
7.697
7.725
4,309,820
-0.08(-1.09%)
Dec 02, 2020
7.663
7.833
7.640
7.810
4,509,116
+0.10(+1.30%)
Dec 01, 2020
7.632
7.755
7.632
7.709
5,651,768
+0.25(+3.42%)
Nov 30, 2020
7.678
7.686
7.454
7.454
7,281,540
-0.29(-3.69%)
Nov 27, 2020
7.717
7.791
7.709
7.740
3,643,194
+0.08(+1.11%)
Nov 25, 2020
7.640
7.686
7.565
7.655
8,020,542
-0.25(-3.22%)
Nov 24, 2020
7.725
7.918
7.709
7.910
8,796,058
+0.68(+9.40%)
Nov 23, 2020
7.238
7.269
7.184
7.230
4,378,345
+0.17(+2.41%)
Nov 20, 2020
7.060
7.099
6.998
7.060
3,160,447
-0.01(-0.11%)
Nov 19, 2020
6.983
7.076
6.944
7.068
4,506,838
+0.06(+0.88%)
Nov 18, 2020
7.053
7.145
7.006
7.006
5,239,301
-0.05(-0.66%)
Nov 17, 2020
6.937
7.053
6.898
7.053
6,059,346
+0.17(+2.47%)
Nov 16, 2020
6.921
6.937
6.813
6.883
8,360,066
+0.07(+1.02%)
Nov 13, 2020
6.689
6.821
6.689
6.813
6,728,038
+0.23(+3.52%)
Nov 12, 2020
6.612
6.736
6.550
6.581
12,465,364
+0.02(+0.35%)
Nov 11, 2020
6.589
6.628
6.520
6.558
5,594,094
-0.20(-2.97%)
Nov 10, 2020
6.689
6.782
6.612
6.759
9,519,571
+0.36(+5.55%)
Nov 09, 2020
6.249
6.427
6.118
6.404
14,530,375
+0.89(+16.11%)
Nov 06, 2020
5.593
5.623
5.500
5.515
6,769,724
+0.02(+0.28%)
Nov 05, 2020
5.454
5.554
5.436
5.500
8,493,873
-0.19(-3.26%)
Nov 04, 2020
5.755
5.801
5.685
5.685
7,149,564
-0.19(-3.29%)
Nov 03, 2020
5.763
5.909
5.751
5.878
6,905,600
+0.35(+6.28%)
Nov 02, 2020
5.508
5.554
5.438
5.531
7,096,535
+0.26(+4.99%)
Oct 30, 2020
5.253
5.284
5.179
5.268
7,617,671
+0.07(+1.34%)
Oct 29, 2020
5.160
5.276
5.121
5.199
8,663,729
-0.05(-1.03%)
Oct 28, 2020
5.353
5.396
5.253
5.253
8,023,359
-0.30(-5.42%)
Oct 27, 2020
5.755
5.763
5.546
5.554
5,070,613
-0.32(-5.52%)
Oct 26, 2020
5.925
5.925
5.817
5.878
4,229,126
-0.09(-1.55%)
Oct 23, 2020
6.064
6.064
5.925
5.971
4,710,442
+0.09(+1.58%)
Oct 22, 2020
5.778
5.902
5.763
5.878
3,923,314
+0.06(+1.06%)
Oct 21, 2020
5.855
5.916
5.817
5.817
4,233,917
-0.02(-0.40%)
Oct 20, 2020
5.878
5.940
5.832
5.840
4,049,981
+0.17(+3.00%)
Oct 19, 2020
5.716
5.790
5.662
5.670
3,459,693
-0.02(-0.41%)
Oct 16, 2020
5.670
5.724
5.625
5.693
2,908,522
+0.11(+1.94%)
Oct 15, 2020
5.484
5.593
5.469
5.585
3,257,100
-0.02(-0.41%)
Oct 14, 2020
5.693
5.708
5.608
5.608
5,400,151
+0.01(+0.14%)
Oct 13, 2020
5.739
5.739
5.593
5.600
4,156,460
-0.43(-7.17%)
Oct 12, 2020
6.010
6.033
5.983
6.033
3,244,594
-0.05(-0.76%)
Oct 09, 2020
6.149
6.156
6.056
6.079
3,659,117
+0.01(+0.13%)
Oct 08, 2020
6.071
6.110
6.033
6.071
5,186,485
+0.12(+1.95%)
Oct 07, 2020
5.932
5.971
5.905
5.956
5,543,027
+0.13(+2.25%)
Oct 06, 2020
5.940
5.994
5.824
5.824
8,922,971
+0.11(+1.89%)
Oct 05, 2020
5.670
5.724
5.662
5.716
3,704,403
+0.12(+2.21%)
Oct 02, 2020
5.446
5.623
5.438
5.593
5,164,838
+0.12(+2.26%)
Oct 01, 2020
5.477
5.504
5.407
5.469
6,917,578
+0.00(+0.00%)
Sep 30, 2020
5.469
5.538
5.446
5.469
5,418,299
+0.01(+0.14%)
Sep 29, 2020
5.492
5.515
5.399
5.461
4,779,257
-0.04(-0.70%)
Sep 28, 2020
5.492
5.554
5.477
5.500
5,141,476
+0.16(+3.04%)
Sep 25, 2020
5.284
5.338
5.253
5.338
4,157,788
-0.02(-0.43%)
Sep 24, 2020
5.307
5.442
5.253
5.361
9,097,879
+0.13(+2.51%)
Sep 23, 2020
5.376
5.423
5.218
5.230
7,703,127
-0.17(-3.15%)
Sep 22, 2020
5.477
5.523
5.353
5.399
4,863,474
-0.11(-1.96%)
Sep 21, 2020
5.562
5.577
5.399
5.508
7,626,918
-0.49(-8.24%)
Sep 18, 2020
6.079
6.079
5.994
6.002
4,647,267
-0.16(-2.63%)
Sep 17, 2020
6.141
6.211
6.126
6.164
5,127,650
-0.19(-2.92%)
Sep 16, 2020
6.272
6.427
6.234
6.350
4,749,280
-0.08(-1.20%)
Sep 15, 2020
6.520
6.523
6.404
6.427
3,324,502
-0.06(-0.95%)
Sep 14, 2020
6.512
6.558
6.489
6.489
3,287,348
+0.09(+1.45%)
Sep 11, 2020
6.411
6.450
6.346
6.396
3,742,488
-0.03(-0.48%)
Sep 10, 2020
6.589
6.612
6.419
6.427
6,919,176
+0.02(+0.24%)
Sep 09, 2020
6.342
6.440
6.319
6.411
4,080,364
+0.12(+1.84%)
Sep 08, 2020
6.334
6.357
6.257
6.295
5,363,947
-0.11(-1.69%)
Sep 04, 2020
6.396
6.446
6.265
6.404
7,379,857
+0.21(+3.37%)
Sep 03, 2020
6.319
6.380
6.141
6.195
5,983,819
-0.09(-1.47%)
Sep 02, 2020
6.211
6.295
6.180
6.288
2,881,808
+0.08(+1.24%)
Sep 01, 2020
6.187
6.295
6.145
6.211
3,434,654
-0.04(-0.62%)
Aug 31, 2020
6.365
6.373
6.241
6.249
3,131,742
-0.25(-3.81%)
Aug 28, 2020
6.450
6.496
6.404
6.496
3,730,707
+0.19(+2.94%)
Aug 27, 2020
6.326
6.357
6.265
6.311
4,571,226
-0.08(-1.21%)
Aug 26, 2020
6.373
6.427
6.342
6.388
3,543,350
+0.05(+0.73%)
Aug 25, 2020
6.481
6.485
6.292
6.342
6,952,626
+0.14(+2.24%)
Aug 24, 2020
6.087
6.211
6.056
6.203
5,081,795
+0.25(+4.15%)
Aug 21, 2020
5.925
5.971
5.909
5.956
2,969,109
-0.13(-2.16%)
Aug 20, 2020
6.071
6.126
6.052
6.087
3,205,920
-0.05(-0.88%)
Aug 19, 2020
6.180
6.245
6.133
6.141
3,438,905
-0.02(-0.38%)
Aug 18, 2020
6.265
6.265
6.156
6.164
4,719,827
-0.09(-1.48%)
Aug 17, 2020
6.350
6.353
6.245
6.257
2,834,016
-0.02(-0.37%)
Aug 14, 2020
6.234
6.326
6.228
6.280
3,949,879
-0.05(-0.85%)
Aug 13, 2020
6.380
6.442
6.295
6.334
5,098,076
-0.08(-1.32%)
Aug 12, 2020
6.574
6.581
6.381
6.419
5,722,530
+0.08(+1.22%)
Aug 11, 2020
6.380
6.450
6.326
6.342
6,616,478
+0.21(+3.40%)
Aug 10, 2020
6.087
6.153
6.056
6.133
7,222,307
+0.07(+1.15%)
Aug 07, 2020
5.909
6.071
5.894
6.064
7,779,234
+0.11(+1.82%)
Aug 06, 2020
5.832
5.971
5.793
5.956
6,747,630
+0.36(+6.49%)
Aug 05, 2020
5.593
5.647
5.585
5.593
5,025,480
+0.09(+1.69%)
Aug 04, 2020
5.454
5.508
5.446
5.500
3,346,842
+0.04(+0.71%)
Aug 03, 2020
5.392
5.477
5.353
5.461
4,533,681
+0.13(+2.46%)
Jul 31, 2020
5.477
5.484
5.299
5.330
4,942,171
-0.11(-1.99%)
Jul 30, 2020
5.392
5.446
5.299
5.438
5,963,595
-0.26(-4.61%)
Jul 29, 2020
5.569
5.701
5.531
5.701
4,130,624
+0.08(+1.37%)
Jul 28, 2020
5.593
5.647
5.581
5.623
3,685,355
-0.07(-1.22%)
Jul 27, 2020
5.654
5.716
5.639
5.693
18,449,816
-0.01(-0.14%)
Jul 24, 2020
5.724
5.763
5.685
5.701
4,122,187
-0.05(-0.81%)
Jul 23, 2020
5.739
5.817
5.732
5.747
6,836,252
-0.02(-0.40%)
Jul 22, 2020
5.739
5.809
5.724
5.770
19,813,968
-0.08(-1.32%)
Jul 21, 2020
5.871
5.929
5.828
5.847
19,564,290
+0.06(+1.07%)
Jul 20, 2020
5.732
5.805
5.720
5.786
17,484,326
+0.07(+1.22%)
Jul 17, 2020
5.747
5.772
5.689
5.716
5,377,667
-0.07(-1.20%)
Jul 16, 2020
5.793
5.886
5.770
5.786
5,108,980
-0.08(-1.32%)
Jul 15, 2020
5.840
5.902
5.778
5.863
6,766,367
+0.22(+3.97%)
Jul 14, 2020
5.577
5.654
5.554
5.639
7,323,026
+0.07(+1.25%)
Jul 13, 2020
5.631
5.654
5.546
5.569
9,138,018
-0.03(-0.55%)
Jul 10, 2020
5.376
5.600
5.376
5.600
6,978,409
+0.34(+6.46%)
Jul 09, 2020
5.423
5.430
5.253
5.260
11,839,735
-0.23(-4.22%)
Jul 08, 2020
5.454
5.538
5.426
5.492
7,333,128
-0.10(-1.80%)
Jul 07, 2020
5.739
5.747
5.593
5.593
8,707,615
-0.25(-4.36%)
Jul 06, 2020
5.840
5.894
5.763
5.847
9,738,809
+0.34(+6.17%)
Jul 02, 2020
5.608
5.670
5.492
5.508
7,886,554
+0.18(+3.33%)
Jul 01, 2020
5.338
5.423
5.303
5.330
7,148,757
+0.00(+0.00%)
Jun 30, 2020
5.276
5.369
5.253
5.330
8,387,966
-0.05(-1.00%)
Jun 29, 2020
5.338
5.450
5.291
5.384
9,091,026
+0.22(+4.19%)
Jun 26, 2020
5.299
5.303
5.129
5.168
9,773,527
-0.30(-5.51%)
Jun 25, 2020
5.299
5.477
5.280
5.469
6,925,769
+0.22(+4.12%)
Jun 24, 2020
5.399
5.407
5.237
5.253
7,317,312
-0.28(-5.03%)
Jun 23, 2020
5.623
5.650
5.519
5.531
6,059,740
+0.12(+2.14%)
Jun 22, 2020
5.392
5.454
5.349
5.415
6,548,250
+0.11(+2.04%)
Jun 19, 2020
5.484
5.484
5.253
5.307
11,353,686
-0.19(-3.51%)
Jun 18, 2020
5.469
5.577
5.454
5.500
5,052,565
-0.09(-1.66%)
Jun 17, 2020
5.724
5.724
5.577
5.593
6,840,437
-0.08(-1.50%)
Jun 16, 2020
5.747
5.793
5.527
5.678
16,278,281
+0.14(+2.51%)
Jun 15, 2020
5.268
5.585
5.250
5.538
16,773,539
-0.05(-0.83%)
Jun 12, 2020
5.600
5.670
5.446
5.585
8,254,731
+0.24(+4.48%)
Jun 11, 2020
5.562
5.647
5.322
5.345
13,815,898
-0.58(-9.78%)
Jun 10, 2020
6.095
6.110
5.902
5.925
9,964,813
-0.20(-3.28%)
Jun 09, 2020
6.087
6.172
6.025
6.126
9,714,855
-0.20(-3.17%)
Jun 08, 2020
6.419
6.473
6.226
6.326
11,733,022
+0.19(+3.15%)
Jun 05, 2020
6.172
6.234
6.099
6.133
11,739,081
+0.38(+6.58%)
Jun 04, 2020
5.593
5.793
5.531
5.755
10,062,562
+0.16(+2.90%)
Jun 03, 2020
5.500
5.623
5.477
5.593
8,585,687
+0.33(+6.31%)
Jun 02, 2020
5.253
5.330
5.222
5.260
7,236,267
+0.14(+2.71%)
Jun 01, 2020
5.005
5.129
4.982
5.121
6,740,317
+0.19(+3.92%)
May 29, 2020
5.013
5.044
4.882
4.928
11,300,609
-0.12(-2.45%)
May 28, 2020
5.183
5.199
5.052
5.052
10,781,779
-0.04(-0.76%)
May 27, 2020
5.121
5.168
5.013
5.090
10,924,137
+0.25(+5.27%)
May 26, 2020
4.697
4.843
4.697
4.836
9,640,947
+0.46(+10.41%)
May 22, 2020
4.457
4.473
4.349
4.380
6,100,299
-0.02(-0.35%)
May 21, 2020
4.418
4.496
4.372
4.395
6,356,905
-0.08(-1.73%)
May 20, 2020
4.418
4.515
4.407
4.473
7,248,649
+0.21(+4.89%)
May 19, 2020
4.364
4.391
4.264
4.264
10,322,654
-0.22(-4.99%)
May 18, 2020
4.287
4.503
4.248
4.488
12,367,125
+0.42(+10.46%)
May 15, 2020
4.063
4.106
4.036
4.063
8,774,503
-0.05(-1.13%)
May 14, 2020
3.878
4.125
3.797
4.109
14,491,390
+0.14(+3.50%)
May 13, 2020
4.086
4.086
3.932
3.970
11,988,875
-0.20(-4.81%)
May 12, 2020
4.287
4.310
4.156
4.171
12,580,975
+0.06(+1.50%)
May 11, 2020
4.079
4.148
4.040
4.109
9,370,552
-0.13(-3.10%)
May 08, 2020
4.241
4.248
4.179
4.241
5,607,454
+0.21(+5.17%)
May 07, 2020
3.947
4.094
3.947
4.032
9,771,813
+0.17(+4.40%)
May 06, 2020
3.978
3.978
3.843
3.862
8,948,803
-0.10(-2.53%)
May 05, 2020
4.017
4.055
3.947
3.963
8,114,552
-0.08(-1.91%)
May 04, 2020
4.009
4.071
3.974
4.040
12,853,763
+0.01(+0.19%)
May 01, 2020
4.164
4.164
4.017
4.032
6,951,870
-0.22(-5.09%)
Apr 30, 2020
4.233
4.279
4.151
4.248
11,322,969
-0.30(-6.62%)
Apr 29, 2020
4.465
4.550
4.434
4.550
9,394,486
+0.28(+6.51%)
Apr 28, 2020
4.364
4.364
4.202
4.272
13,297,511
+0.17(+4.14%)
Apr 27, 2020
3.955
4.109
3.947
4.102
7,833,496
+0.22(+5.57%)
Apr 24, 2020
3.916
3.924
3.800
3.885
8,527,628
-0.10(-2.52%)
Apr 23, 2020
3.970
4.166
3.963
3.986
8,652,737
+0.07(+1.78%)
Apr 22, 2020
3.932
3.955
3.878
3.916
14,544,339
+0.11(+2.84%)
Apr 21, 2020
3.839
3.924
3.766
3.808
13,983,855
-0.11(-2.76%)
Apr 20, 2020
3.893
4.017
3.870
3.916
14,316,671
-0.15(-3.61%)
Apr 17, 2020
4.032
4.079
3.955
4.063
9,849,778
+0.22(+5.62%)
Apr 16, 2020
3.901
3.909
3.785
3.847
11,536,018
-0.09(-2.35%)
Apr 15, 2020
4.040
4.040
3.924
3.940
12,813,821
-0.41(-9.41%)
Apr 14, 2020
4.411
4.457
4.295
4.349
12,106,007
-0.11(-2.43%)
Apr 13, 2020
4.596
4.604
4.380
4.457
8,230,523
-0.12(-2.70%)
Apr 09, 2020
4.565
4.673
4.473
4.581
12,249,144
+0.13(+2.95%)
Apr 08, 2020
4.341
4.476
4.310
4.449
11,078,313
+0.08(+1.95%)
Apr 07, 2020
4.557
4.565
4.287
4.364
15,389,035
+0.13(+3.10%)
Apr 06, 2020
4.248
4.279
4.125
4.233
12,515,429
+0.42(+11.16%)
Apr 03, 2020
3.870
3.909
3.770
3.808
12,115,415
-0.13(-3.33%)
Apr 02, 2020
3.916
4.090
3.874
3.940
25,981,952
+0.00(+0.00%)
Apr 01, 2020
4.055
4.063
3.924
3.940
11,078,036
-0.04(-0.97%)
Mar 31, 2020
4.024
4.071
3.916
3.978
13,946,296
-0.25(-5.85%)
Mar 30, 2020
4.194
4.248
4.113
4.225
18,673,174
-0.44(-9.44%)
Mar 27, 2020
4.704
4.774
4.503
4.666
9,289,356
-0.36(-7.22%)
Mar 26, 2020
4.890
5.090
4.859
5.029
10,172,942
+0.10(+2.04%)
Mar 25, 2020
4.859
5.063
4.631
4.928
15,546,190
+0.21(+4.42%)
Mar 24, 2020
4.550
4.839
4.473
4.720
16,783,974
+0.74(+18.64%)
Mar 23, 2020
4.218
4.268
3.955
3.978
19,477,644
+0.08(+2.18%)
Mar 20, 2020
3.963
4.156
3.824
3.893
18,132,342
+0.18(+4.78%)
Mar 19, 2020
3.546
3.785
3.491
3.716
8,276,874
+0.08(+2.34%)
Mar 18, 2020
3.569
3.646
3.491
3.631
12,676,675
-0.26(-6.75%)
Mar 17, 2020
3.754
3.955
3.592
3.893
16,250,088
+0.11(+2.86%)
Mar 16, 2020
3.777
4.121
3.754
3.785
34,142,264
-0.97(-20.33%)
Mar 13, 2020
4.751
4.766
4.357
4.751
12,336,916
+0.24(+5.31%)
Mar 12, 2020
4.890
4.905
4.333
4.511
16,556,020
-0.85(-15.85%)
Mar 11, 2020
5.693
5.701
5.314
5.361
41,942,444
-0.46(-7.96%)
Mar 10, 2020
5.971
6.002
5.569
5.824
20,936,078
+0.23(+4.14%)
Mar 09, 2020
5.724
6.095
5.554
5.593
9,100,718
-0.94(-14.42%)
Mar 06, 2020
6.604
6.701
6.489
6.535
11,868,539
-0.22(-3.31%)
Mar 05, 2020
6.774
6.883
6.713
6.759
14,529,648
-0.39(-5.51%)
Mar 04, 2020
7.076
7.164
6.968
7.153
13,339,240
+0.04(+0.54%)
Mar 03, 2020
7.431
7.493
7.083
7.114
17,720,142
-0.29(-3.96%)
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
.