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 (%)
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%)
Dec 03, 2018
2.790
2.820
2.690
2.710
153,987
-0.01(-0.37%)
Nov 30, 2018
2.730
2.780
2.650
2.720
119,800
-0.02(-0.73%)
Nov 29, 2018
2.750
2.850
2.660
2.740
185,686
-0.01(-0.36%)
Nov 28, 2018
2.590
2.760
2.560
2.750
154,612
+0.15(+5.77%)
Nov 27, 2018
2.750
2.750
2.600
2.600
225,585
-0.19(-6.81%)
Nov 26, 2018
2.850
2.890
2.710
2.790
146,571
-0.06(-2.11%)
Nov 23, 2018
2.820
2.880
2.790
2.850
123,500
+0.00(+0.00%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.02(+0.71%)
Nov 20, 2018
2.780
2.880
2.710
2.830
107,776
+0.02(+0.71%)
Nov 19, 2018
3.000
3.020
2.700
2.810
169,872
-0.18(-6.02%)
Nov 16, 2018
2.880
3.100
2.800
2.990
236,500
+0.06(+2.05%)
Nov 15, 2018
2.710
2.980
2.710
2.930
181,965
+0.21(+7.72%)
Nov 14, 2018
2.800
2.844
2.530
2.720
313,019
-0.07(-2.51%)
Nov 13, 2018
2.840
3.110
2.760
2.790
591,290
-0.16(-5.42%)
Nov 12, 2018
3.020
3.090
2.930
2.950
292,703
-0.09(-2.96%)
Nov 09, 2018
3.090
3.160
2.950
3.040
172,900
-0.04(-1.30%)
Nov 08, 2018
3.330
3.341
2.790
3.080
552,610
-0.35(-10.20%)
Nov 07, 2018
3.290
3.470
3.260
3.430
275,842
+0.13(+3.94%)
Nov 06, 2018
3.080
3.330
3.080
3.300
185,485
+0.20(+6.45%)
Nov 05, 2018
3.050
3.160
2.980
3.100
143,347
+0.06(+1.97%)
Nov 02, 2018
3.050
3.130
2.980
3.040
190,400
+0.01(+0.33%)
Nov 01, 2018
2.750
3.060
2.700
3.030
518,897
+0.28(+10.18%)
Oct 31, 2018
2.940
2.950
2.660
2.750
468,490
-0.16(-5.50%)
Oct 30, 2018
2.900
2.970
2.810
2.910
288,222
+0.00(+0.00%)
Oct 29, 2018
2.890
3.060
2.890
2.910
341,722
+0.04(+1.39%)
Oct 26, 2018
3.290
3.300
2.830
2.870
903,500
-0.58(-16.81%)
Oct 25, 2018
3.500
3.680
3.250
3.450
441,500
-0.07(-1.99%)
Oct 24, 2018
3.730
3.870
3.510
3.520
386,949
-0.20(-5.38%)
Oct 23, 2018
3.680
3.865
3.650
3.720
157,050
-0.03(-0.80%)
Oct 22, 2018
3.900
3.900
3.710
3.750
184,387
-0.14(-3.60%)
Oct 19, 2018
3.930
4.090
3.840
3.890
167,500
-0.03(-0.77%)
Oct 18, 2018
3.910
3.970
3.760
3.920
158,398
-0.01(-0.25%)
Oct 17, 2018
3.970
4.012
3.800
3.930
184,245
-0.05(-1.26%)
Oct 16, 2018
3.750
3.990
3.730
3.980
238,477
+0.27(+7.28%)
Oct 15, 2018
3.740
3.790
3.550
3.710
281,440
+0.01(+0.27%)
Oct 12, 2018
3.850
3.910
3.620
3.700
327,800
-0.05(-1.33%)
Oct 11, 2018
3.800
3.990
3.720
3.750
296,270
-0.07(-1.83%)
Oct 10, 2018
3.980
4.080
3.820
3.820
285,820
-0.18(-4.50%)
Oct 09, 2018
3.960
4.090
3.850
4.000
179,303
+0.05(+1.27%)
Oct 08, 2018
3.960
4.060
3.850
3.950
154,588
-0.03(-0.75%)
Oct 05, 2018
4.030
4.140
3.850
3.980
270,700
-0.07(-1.73%)
Oct 04, 2018
4.050
4.120
3.970
4.050
200,468
-0.02(-0.49%)
Oct 03, 2018
4.030
4.140
3.900
4.070
271,808
+0.05(+1.24%)
Oct 02, 2018
4.180
4.200
3.950
4.020
306,051
-0.14(-3.37%)
Oct 01, 2018
4.420
4.420
4.130
4.160
239,234
-0.19(-4.37%)
Sep 28, 2018
4.250
4.350
4.200
4.350
185,800
+0.10(+2.35%)
Sep 27, 2018
4.500
4.500
4.250
4.250
165,494
-0.20(-4.49%)
Sep 26, 2018
4.400
4.500
4.300
4.450
350,591
+0.05(+1.14%)
Sep 25, 2018
4.350
4.450
4.272
4.400
309,683
+0.10(+2.33%)
Sep 24, 2018
4.150
4.400
4.125
4.300
455,701
+0.15(+3.61%)
Sep 21, 2018
4.150
4.250
4.100
4.150
957,900
-0.05(-1.19%)
Sep 20, 2018
4.150
4.200
4.100
4.200
146,194
+0.10(+2.44%)
Sep 19, 2018
3.950
4.250
3.900
4.100
445,031
+0.20(+5.13%)
Sep 18, 2018
3.900
3.950
3.800
3.900
404,749
+0.05(+1.30%)
Sep 17, 2018
3.800
3.900
3.750
3.850
206,805
+0.05(+1.32%)
Sep 14, 2018
3.850
3.950
3.700
3.800
481,400
+0.00(+0.00%)
Sep 13, 2018
3.950
4.000
3.750
3.800
405,449
+0.00(+0.00%)
Sep 12, 2018
4.000
4.000
3.800
3.800
366,956
-0.15(-3.80%)
Sep 11, 2018
3.800
4.000
3.800
3.950
350,160
+0.15(+3.95%)
Sep 10, 2018
3.850
3.950
3.800
3.800
521,513
-0.08(-1.94%)
Sep 07, 2018
3.900
4.025
3.850
3.875
598,700
-0.02(-0.64%)
Sep 06, 2018
4.150
4.175
3.900
3.900
328,817
-0.25(-6.02%)
Sep 05, 2018
4.200
4.275
4.150
4.150
181,938
-0.10(-2.35%)
Sep 04, 2018
4.300
4.325
4.150
4.250
234,228
-0.05(-1.16%)
Aug 31, 2018
4.300
4.300
4.300
0
+0.00(+0.00%)
Aug 30, 2018
4.450
4.500
4.250
4.300
536,890
-0.15(-3.37%)
Aug 29, 2018
4.350
4.600
4.350
4.450
309,543
+0.05(+1.14%)
Aug 28, 2018
4.450
4.500
4.300
4.400
189,936
+0.00(+0.00%)
Aug 27, 2018
4.600
4.600
4.300
4.400
451,967
+0.00(+0.00%)
Aug 24, 2018
4.300
4.500
4.200
4.400
455,300
+0.25(+6.02%)
Aug 23, 2018
4.200
4.300
4.050
4.150
244,640
-0.05(-1.19%)
Aug 22, 2018
4.150
4.350
4.150
4.200
354,611
+0.05(+1.20%)
Aug 21, 2018
4.100
4.250
4.080
4.150
250,553
+0.05(+1.22%)
Aug 20, 2018
3.950
4.200
3.950
4.100
333,495
+0.15(+3.80%)
Aug 17, 2018
4.050
4.100
3.850
3.950
346,800
-0.15(-3.66%)
Aug 16, 2018
3.950
4.100
3.805
4.100
334,505
+0.17(+4.46%)
Aug 15, 2018
4.100
4.100
3.850
3.925
208,258
-0.17(-4.27%)
Aug 14, 2018
4.100
4.100
4.050
4.100
91,739
+0.05(+1.23%)
Aug 13, 2018
4.150
4.200
4.000
4.050
249,024
-0.15(-3.57%)
Aug 10, 2018
4.200
4.300
4.150
4.200
311,100
-0.05(-1.18%)
Aug 09, 2018
3.900
4.350
3.850
4.250
507,986
+0.35(+8.97%)
Aug 08, 2018
3.850
4.000
3.800
3.900
445,106
-0.30(-7.14%)
Aug 07, 2018
4.200
4.300
4.150
4.200
481,718
+0.00(+0.00%)
Aug 06, 2018
3.800
4.250
3.800
4.200
652,855
+0.35(+9.09%)
Aug 03, 2018
3.950
4.000
3.800
3.850
271,600
-0.10(-2.53%)
Aug 02, 2018
3.950
4.000
3.800
3.950
129,726
-0.05(-1.25%)
Aug 01, 2018
4.000
4.100
3.950
4.000
105,671
-0.05(-1.23%)
Jul 31, 2018
3.950
4.100
3.900
4.050
142,385
+0.10(+2.53%)
Jul 30, 2018
3.950
4.100
3.850
3.950
250,199
+0.05(+1.28%)
Jul 27, 2018
4.300
4.300
3.900
3.900
374,100
-0.40(-9.30%)
Jul 26, 2018
4.100
4.350
4.055
4.300
237,071
+0.17(+4.24%)
Jul 25, 2018
4.100
4.175
4.000
4.125
186,362
+0.03(+0.61%)
Jul 24, 2018
4.350
4.375
4.050
4.100
365,265
-0.20(-4.65%)
Jul 23, 2018
4.350
4.450
4.200
4.300
196,146
-0.10(-2.27%)
Jul 20, 2018
4.400
4.500
4.350
4.400
147,706
+0.00(+0.00%)
Jul 19, 2018
4.450
4.500
4.375
4.400
441,226
-0.05(-1.12%)
Jul 18, 2018
4.700
4.700
4.300
4.450
750,862
-0.20(-4.30%)
Jul 17, 2018
4.500
4.650
4.450
4.650
380,923
+0.12(+2.76%)
Jul 16, 2018
4.500
4.600
4.400
4.525
558,798
-0.02(-0.55%)
Jul 13, 2018
4.350
4.600
4.300
4.550
613,635
+0.20(+4.60%)
Jul 12, 2018
4.350
4.450
4.300
4.350
235,608
+0.00(+0.00%)
Jul 11, 2018
4.300
4.450
4.250
4.350
305,304
+0.00(+0.00%)
Jul 10, 2018
4.350
4.400
4.300
4.350
397,562
+0.00(+0.00%)
Jul 09, 2018
4.300
4.400
4.300
4.350
401,664
+0.05(+1.16%)
Jul 06, 2018
4.200
4.425
4.150
4.300
266,079
+0.10(+2.38%)
Jul 05, 2018
4.150
4.450
4.050
4.200
1,292,500
+0.00(+0.00%)
Jul 03, 2018
4.200
4.200
4.200
0
+0.45(+12.00%)
Jul 02, 2018
3.700
3.750
3.579
3.750
488,143
+0.05(+1.35%)
Jun 29, 2018
3.800
3.800
3.700
3.700
250,138
-0.10(-2.63%)
Jun 28, 2018
3.800
3.850
3.600
3.800
316,708
+0.00(+0.00%)
Jun 27, 2018
3.950
3.975
3.750
3.800
664,711
-0.10(-2.56%)
Jun 26, 2018
3.900
3.900
3.850
3.900
312,516
+0.05(+1.30%)
Jun 25, 2018
4.100
4.200
3.850
3.850
740,823
-0.30(-7.23%)
Jun 22, 2018
4.050
4.200
3.900
4.150
790,699
+0.05(+1.22%)
Jun 21, 2018
4.000
4.100
3.950
4.100
554,354
+0.15(+3.80%)
Jun 20, 2018
4.250
4.300
3.900
3.950
1,329,225
-0.30(-7.06%)
Jun 19, 2018
4.250
4.450
4.150
4.250
1,230,553
+0.00(+0.00%)
Jun 18, 2018
4.000
4.250
3.921
4.250
690,080
+0.25(+6.25%)
Jun 15, 2018
4.125
3.950
4.000
1,767,088
-0.05(-1.23%)
Jun 14, 2018
4.000
4.125
3.950
4.050
490,365
+0.02(+0.62%)
Jun 13, 2018
4.000
4.200
3.900
4.025
728,333
+0.08(+1.90%)
Jun 12, 2018
4.050
4.100
3.900
3.950
503,073
-0.10(-2.47%)
Jun 11, 2018
4.100
4.105
3.968
4.050
794,185
+0.00(+0.00%)
Jun 08, 2018
3.800
4.050
3.750
4.050
660,772
+0.25(+6.58%)
Jun 07, 2018
3.900
3.900
3.800
3.800
812,207
-0.05(-1.30%)
Jun 06, 2018
3.850
766,864
-0.07(-1.91%)
Jun 05, 2018
4.000
4.050
3.900
3.925
761,802
-0.08(-1.88%)
Jun 04, 2018
4.050
4.050
3.875
4.000
469,365
+0.00(+0.00%)
Jun 01, 2018
4.000
4.050
3.900
4.000
549,496
+0.02(+0.63%)
May 31, 2018
4.050
4.100
3.950
3.975
391,632
-0.05(-1.24%)
May 30, 2018
4.050
4.150
3.850
4.025
1,130,328
+0.03(+0.63%)
May 29, 2018
4.250
4.250
3.900
4.000
1,100,790
-0.15(-3.61%)
May 25, 2018
4.150
4.150
4.150
0
+0.35(+9.21%)
May 24, 2018
3.900
3.950
3.775
3.800
1,603,301
-0.10(-2.56%)
May 23, 2018
3.900
4.000
3.750
3.900
8,776,335
-0.65(-14.29%)
May 22, 2018
4.950
4.950
4.400
4.550
2,722,739
-1.10(-19.47%)
May 21, 2018
5.800
5.850
5.450
5.650
202,948
-0.15(-2.59%)
May 18, 2018
5.750
5.900
5.700
5.800
151,605
+0.05(+0.87%)
May 17, 2018
5.700
5.800
5.650
5.750
103,895
+0.05(+0.88%)
May 16, 2018
5.600
5.850
5.600
5.700
181,061
+0.05(+0.88%)
May 15, 2018
5.450
5.700
5.400
5.650
351,579
+0.20(+3.67%)
May 14, 2018
5.200
5.500
5.195
5.450
401,057
+0.28(+5.31%)
May 11, 2018
5.150
5.350
5.100
5.175
318,597
-0.03(-0.48%)
May 10, 2018
5.100
5.350
5.050
5.200
354,295
+0.15(+2.97%)
May 09, 2018
5.000
5.100
4.900
5.050
224,989
+0.00(+0.00%)
May 08, 2018
5.050
5.100
5.000
5.050
106,488
+0.00(+0.00%)
May 07, 2018
5.050
5.100
5.000
5.050
131,289
+0.00(+0.00%)
May 04, 2018
5.000
5.150
5.000
5.050
229,949
+0.00(+0.00%)
May 03, 2018
5.050
5.100
4.950
5.050
171,919
+0.00(+0.00%)
May 02, 2018
4.950
5.150
4.950
5.050
260,165
+0.05(+1.00%)
May 01, 2018
4.800
5.050
4.750
5.000
201,518
+0.20(+4.17%)
Apr 30, 2018
4.900
4.950
4.750
4.800
142,633
-0.10(-2.04%)
Apr 27, 2018
4.950
4.950
4.800
4.900
139,073
-0.05(-1.01%)
Apr 26, 2018
4.850
5.000
4.750
4.950
363,949
+0.10(+2.06%)
Apr 25, 2018
4.750
4.900
4.650
4.850
132,527
+0.15(+3.19%)
Apr 24, 2018
4.700
4.825
4.450
4.700
413,399
+0.05(+1.08%)
Apr 23, 2018
4.850
4.875
4.650
4.650
328,018
-0.20(-4.12%)
Apr 20, 2018
4.850
5.100
4.800
4.850
420,881
-0.05(-1.02%)
Apr 19, 2018
5.100
5.150
4.850
4.900
434,798
-0.17(-3.45%)
Apr 18, 2018
5.650
5.650
5.050
5.075
424,095
-0.58(-10.18%)
Apr 17, 2018
5.150
5.850
5.050
5.650
778,064
+0.55(+10.78%)
Apr 16, 2018
5.250
5.250
4.950
5.100
356,918
-0.15(-2.86%)
Apr 13, 2018
5.250
5.350
5.100
5.250
390,746
+0.00(+0.00%)
Apr 12, 2018
5.250
5.450
5.150
5.250
422,865
+0.05(+0.96%)
Apr 11, 2018
5.150
5.275
5.050
5.200
448,694
+0.05(+0.97%)
Apr 10, 2018
5.100
5.250
5.000
5.150
459,337
+0.15(+3.00%)
Apr 09, 2018
4.950
5.200
4.925
5.000
206,667
+0.05(+1.01%)
Apr 06, 2018
5.100
5.300
4.800
4.950
212,765
-0.20(-3.88%)
Apr 05, 2018
5.200
5.300
5.050
5.150
360,522
+0.05(+0.98%)
Apr 04, 2018
4.950
5.150
4.900
5.100
266,160
+0.10(+2.00%)
Apr 03, 2018
4.950
5.100
4.875
5.000
268,520
+0.05(+1.01%)
Apr 02, 2018
5.050
5.100
4.750
4.950
324,490
-0.10(-1.98%)
Mar 29, 2018
5.050
5.050
5.050
0
-0.20(-3.81%)
Mar 28, 2018
5.250
5.450
5.200
5.250
190,114
+0.00(+0.00%)
Mar 27, 2018
5.550
5.718
5.250
5.250
235,493
-0.25(-4.55%)
Mar 26, 2018
5.600
5.600
5.400
5.500
189,450
+0.00(+0.00%)
Mar 23, 2018
5.650
5.700
5.450
5.500
270,070
-0.10(-1.79%)
Mar 22, 2018
5.450
5.650
5.450
5.600
293,431
+0.10(+1.82%)
Mar 21, 2018
5.500
5.650
5.400
5.500
160,290
-0.05(-0.90%)
Mar 20, 2018
5.400
5.650
5.300
5.550
391,676
+0.20(+3.74%)
Mar 19, 2018
5.550
5.550
5.250
5.350
338,834
-0.10(-1.83%)
Mar 16, 2018
5.350
5.550
5.250
5.450
562,836
+0.15(+2.83%)
Mar 15, 2018
5.750
5.850
5.200
5.300
384,046
-0.25(-4.50%)
Mar 14, 2018
5.600
5.600
5.400
5.550
144,073
-0.05(-0.89%)
Mar 13, 2018
5.650
5.700
5.500
5.600
135,235
+0.00(+0.00%)
Mar 12, 2018
5.450
5.750
5.350
5.600
173,134
+0.15(+2.75%)
Mar 09, 2018
5.550
5.550
5.400
5.450
134,842
-0.10(-1.80%)
Mar 08, 2018
5.400
5.650
5.150
5.550
234,810
+0.15(+2.78%)
Mar 07, 2018
5.250
5.600
5.250
5.400
192,624
+0.05(+0.93%)
Mar 06, 2018
5.400
5.500
5.100
5.350
166,825
+0.00(+0.00%)
Mar 05, 2018
5.050
5.386
5.015
5.350
325,507
-0.15(-2.73%)
Mar 02, 2018
5.200
5.500
5.105
5.500
361,850
+0.15(+2.80%)
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
.