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
Atlanticus Holdings Cp
(NQ:
ATLC
)
26.88
+1.40 (+5.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2020
15.06
16.70
13.55
16.10
12,029
+0.10(+0.63%)
Apr 29, 2020
15.00
16.00
14.51
16.00
35,498
+1.15(+7.74%)
Apr 28, 2020
14.08
14.86
13.30
14.85
16,650
+1.35(+10.00%)
Apr 27, 2020
14.25
14.25
13.33
13.50
8,688
+0.74(+5.80%)
Apr 24, 2020
12.50
12.90
11.92
12.76
6,800
+0.41(+3.32%)
Apr 23, 2020
10.87
12.46
10.70
12.35
34,930
+1.80(+17.06%)
Apr 22, 2020
10.58
10.58
10.14
10.55
6,013
-0.19(-1.77%)
Apr 21, 2020
10.05
10.74
10.00
10.74
12,723
+0.84(+8.48%)
Apr 20, 2020
9.793
10.07
9.793
9.900
11,363
-1.10(-10.00%)
Apr 17, 2020
11.09
11.32
10.98
11.00
11,100
-0.02(-0.18%)
Apr 16, 2020
11.16
11.20
10.62
11.02
7,134
-0.15(-1.34%)
Apr 15, 2020
10.14
11.17
10.14
11.17
3,792
+0.12(+1.09%)
Apr 14, 2020
11.06
11.06
10.33
11.05
8,705
+0.41(+3.85%)
Apr 13, 2020
11.50
11.75
10.51
10.64
6,755
-0.86(-7.48%)
Apr 09, 2020
11.95
11.95
11.03
11.50
12,000
-0.15(-1.29%)
Apr 08, 2020
10.40
11.65
9.990
11.65
15,141
+1.26(+12.13%)
Apr 07, 2020
10.17
10.40
9.640
10.39
6,482
+0.61(+6.24%)
Apr 06, 2020
9.170
10.20
9.100
9.780
16,736
+0.70(+7.71%)
Apr 03, 2020
9.230
9.658
8.880
9.080
17,200
-0.14(-1.52%)
Apr 02, 2020
9.250
9.590
9.220
9.220
6,348
+0.11(+1.21%)
Apr 01, 2020
9.311
9.311
8.790
9.110
14,838
-0.81(-8.17%)
Mar 31, 2020
10.10
10.15
9.410
9.920
26,879
-0.28(-2.75%)
Mar 30, 2020
10.03
10.29
9.166
10.20
13,312
+0.17(+1.69%)
Mar 27, 2020
9.100
10.05
8.950
10.03
22,500
+0.43(+4.48%)
Mar 26, 2020
11.28
12.68
9.120
9.600
37,548
-1.17(-10.86%)
Mar 25, 2020
8.740
11.52
8.690
10.77
42,424
+2.39(+28.52%)
Mar 24, 2020
6.620
8.810
6.610
8.380
42,215
+2.23(+36.26%)
Mar 23, 2020
5.580
6.620
5.510
6.150
18,018
+0.66(+12.02%)
Mar 20, 2020
5.450
5.810
5.280
5.490
38,700
+0.14(+2.62%)
Mar 19, 2020
5.220
5.610
5.000
5.350
33,150
-0.07(-1.29%)
Mar 18, 2020
6.080
6.270
5.180
5.420
49,586
-0.98(-15.31%)
Mar 17, 2020
6.960
7.170
5.831
6.400
79,980
-1.28(-16.67%)
Mar 16, 2020
6.950
7.680
6.710
7.680
41,468
-1.97(-20.41%)
Mar 13, 2020
7.900
9.820
7.510
9.650
60,800
+1.85(+23.72%)
Mar 12, 2020
10.16
10.16
7.800
7.800
30,543
-3.18(-28.96%)
Mar 11, 2020
11.96
12.14
10.25
10.98
18,044
-1.22(-10.00%)
Mar 10, 2020
12.59
12.79
12.19
12.20
14,482
-0.10(-0.81%)
Mar 09, 2020
13.12
13.28
12.18
12.30
21,771
-1.59(-11.45%)
Mar 06, 2020
13.83
14.00
13.61
13.89
21,800
-0.25(-1.77%)
Mar 05, 2020
13.96
14.70
13.78
14.14
19,491
+0.02(+0.14%)
Mar 04, 2020
13.31
14.14
13.29
14.12
11,083
+0.95(+7.21%)
Mar 03, 2020
12.76
13.26
12.11
13.17
24,564
+0.55(+4.36%)
Mar 02, 2020
13.01
13.35
12.46
12.62
28,593
-0.38(-2.92%)
Feb 28, 2020
12.90
13.38
11.86
13.00
30,400
-0.31(-2.33%)
Feb 27, 2020
13.78
14.52
12.71
13.31
51,050
-0.53(-3.83%)
Feb 26, 2020
13.89
15.53
13.46
13.84
52,562
-0.20(-1.42%)
Feb 25, 2020
14.75
15.62
13.27
14.04
52,980
-0.66(-4.49%)
Feb 24, 2020
13.66
15.01
13.65
14.70
47,476
-0.30(-2.00%)
Feb 21, 2020
15.22
15.50
14.71
15.00
22,100
-0.21(-1.38%)
Feb 20, 2020
12.91
15.58
12.91
15.21
65,221
+2.30(+17.82%)
Feb 19, 2020
11.67
13.47
11.30
12.91
87,403
+1.17(+9.97%)
Feb 18, 2020
11.24
11.77
11.21
11.74
34,529
+0.46(+4.08%)
Feb 14, 2020
12.45
12.57
10.88
11.28
56,200
-1.37(-10.83%)
Feb 13, 2020
12.24
13.52
10.53
12.65
162,333
+0.26(+2.10%)
Feb 12, 2020
17.32
17.34
12.36
12.39
131,381
-4.61(-27.12%)
Feb 11, 2020
16.55
17.50
16.48
17.00
69,945
+0.60(+3.66%)
Feb 10, 2020
16.87
18.28
15.55
16.40
117,818
+0.08(+0.49%)
Feb 07, 2020
15.91
16.92
15.86
16.32
65,800
+0.48(+3.03%)
Feb 06, 2020
15.30
16.39
15.09
15.84
63,698
+0.90(+6.02%)
Feb 05, 2020
14.13
16.00
14.11
14.94
64,928
+0.91(+6.49%)
Feb 04, 2020
13.86
14.08
13.54
14.03
24,237
+0.45(+3.31%)
Feb 03, 2020
13.95
14.21
13.54
13.58
45,579
-0.38(-2.72%)
Jan 31, 2020
13.51
13.99
13.04
13.96
17,700
+0.36(+2.65%)
Jan 30, 2020
13.79
14.07
12.74
13.60
35,140
-0.17(-1.22%)
Jan 29, 2020
13.00
14.10
13.00
13.77
65,612
+0.82(+6.31%)
Jan 28, 2020
13.31
13.79
12.72
12.95
31,557
-0.29(-2.19%)
Jan 27, 2020
13.16
14.20
12.71
13.24
47,160
+0.50(+3.92%)
Jan 24, 2020
13.13
14.87
12.20
12.74
25,800
-0.25(-1.92%)
Jan 23, 2020
12.63
13.10
12.61
12.99
24,887
+0.28(+2.20%)
Jan 22, 2020
12.95
13.39
11.46
12.71
56,998
-0.11(-0.86%)
Jan 21, 2020
12.01
13.17
11.97
12.82
62,825
+1.03(+8.74%)
Jan 17, 2020
11.16
11.84
11.16
11.79
42,800
+0.34(+2.97%)
Jan 16, 2020
11.14
11.66
11.00
11.45
28,775
+0.47(+4.28%)
Jan 15, 2020
11.04
11.05
10.70
10.98
18,765
+0.00(+0.00%)
Jan 14, 2020
10.88
11.00
10.70
10.98
19,426
+0.38(+3.56%)
Jan 13, 2020
10.17
10.97
10.17
10.60
31,097
+0.44(+4.31%)
Jan 10, 2020
9.770
10.23
9.718
10.16
10,000
+0.54(+5.67%)
Jan 09, 2020
9.410
9.960
9.410
9.620
9,679
+0.02(+0.21%)
Jan 08, 2020
9.600
9.600
9.466
9.600
4,218
+0.00(+0.00%)
Jan 07, 2020
9.540
9.620
9.320
9.600
8,300
+0.10(+1.05%)
Jan 06, 2020
9.210
9.520
9.210
9.500
4,874
+0.18(+1.93%)
Jan 03, 2020
9.140
9.620
9.140
9.320
13,100
+0.18(+1.97%)
Jan 02, 2020
8.900
9.200
8.900
9.140
7,161
+0.13(+1.44%)
Dec 31, 2019
8.700
9.190
8.570
9.010
4,500
+0.50(+5.88%)
Dec 30, 2019
8.560
8.590
8.320
8.510
6,759
+0.06(+0.71%)
Dec 27, 2019
8.390
8.650
8.274
8.450
3,600
-0.12(-1.40%)
Dec 26, 2019
8.381
8.570
8.381
8.570
2,942
+0.07(+0.82%)
Dec 24, 2019
8.190
8.590
7.930
8.500
6,400
-0.10(-1.16%)
Dec 23, 2019
8.200
8.600
7.939
8.600
9,433
+0.26(+3.12%)
Dec 20, 2019
8.290
8.340
7.880
8.340
15,100
+0.02(+0.24%)
Dec 19, 2019
8.400
8.400
8.241
8.320
9,032
-0.35(-4.04%)
Dec 18, 2019
8.270
8.709
8.210
8.670
5,664
+0.27(+3.21%)
Dec 17, 2019
8.190
8.710
8.190
8.400
8,647
-0.33(-3.78%)
Dec 16, 2019
8.300
8.750
8.240
8.730
5,990
+0.33(+3.93%)
Dec 13, 2019
8.256
8.400
8.256
8.400
2,700
+0.05(+0.60%)
Dec 12, 2019
8.350
8.350
8.230
8.350
4,029
+0.16(+1.93%)
Dec 11, 2019
8.267
8.350
8.080
8.192
7,584
+0.16(+2.01%)
Dec 10, 2019
8.010
8.330
7.750
8.030
10,897
+0.14(+1.77%)
Dec 09, 2019
7.960
8.085
7.710
7.890
10,012
-0.07(-0.88%)
Dec 06, 2019
8.000
8.220
7.950
7.960
17,000
+0.01(+0.13%)
Dec 05, 2019
8.003
8.003
7.950
7.950
2,644
+0.19(+2.45%)
Dec 04, 2019
7.450
8.210
7.450
7.760
20,149
-0.19(-2.33%)
Dec 03, 2019
7.770
8.130
7.601
7.945
5,369
+0.03(+0.32%)
Dec 02, 2019
7.430
7.950
7.430
7.920
2,742
-0.03(-0.38%)
Nov 29, 2019
7.940
7.950
7.375
7.950
6,000
+0.04(+0.51%)
Nov 27, 2019
7.640
7.910
7.640
7.910
2,700
+0.07(+0.89%)
Nov 26, 2019
7.890
7.890
7.500
7.840
11,406
+0.29(+3.84%)
Nov 25, 2019
6.820
7.890
6.820
7.550
9,015
+0.09(+1.21%)
Nov 22, 2019
7.863
7.863
7.460
7.460
8,000
-0.25(-3.24%)
Nov 21, 2019
7.600
7.840
7.417
7.710
5,075
+0.11(+1.45%)
Nov 20, 2019
7.780
7.880
7.430
7.600
7,878
-0.22(-2.81%)
Nov 19, 2019
7.630
7.854
7.390
7.820
14,098
+0.47(+6.39%)
Nov 18, 2019
7.410
7.450
7.220
7.350
6,614
-0.13(-1.74%)
Nov 15, 2019
7.200
8.040
7.090
7.480
11,200
+0.43(+6.10%)
Nov 14, 2019
7.160
7.360
7.050
7.050
4,773
-0.24(-3.29%)
Nov 13, 2019
7.040
7.290
7.040
7.290
5,276
+0.27(+3.85%)
Nov 12, 2019
7.010
7.066
6.840
7.020
5,452
+0.13(+1.89%)
Nov 11, 2019
6.870
6.930
6.500
6.890
6,424
-0.05(-0.72%)
Nov 08, 2019
6.730
6.966
6.720
6.940
27,800
-0.01(-0.14%)
Nov 07, 2019
7.550
7.550
6.875
6.950
27,528
-0.74(-9.62%)
Nov 06, 2019
7.600
7.740
7.570
7.690
5,004
-0.01(-0.13%)
Nov 05, 2019
7.810
7.810
7.570
7.700
4,645
-0.14(-1.79%)
Nov 04, 2019
8.000
8.061
7.720
7.840
19,752
-0.06(-0.76%)
Nov 01, 2019
7.940
8.085
7.850
7.900
8,200
-0.01(-0.13%)
Oct 31, 2019
7.840
8.030
7.820
7.910
12,065
+0.03(+0.38%)
Oct 30, 2019
7.830
8.120
7.760
7.880
16,400
+0.00(+0.00%)
Oct 29, 2019
7.750
8.210
7.680
7.880
30,112
+0.09(+1.16%)
Oct 28, 2019
8.350
8.450
7.628
7.790
26,224
-0.21(-2.62%)
Oct 25, 2019
8.100
8.120
7.960
8.000
17,900
-0.04(-0.50%)
Oct 24, 2019
8.060
8.172
7.900
8.040
36,469
+0.05(+0.63%)
Oct 23, 2019
7.880
8.190
7.880
7.990
9,103
-0.22(-2.68%)
Oct 22, 2019
7.850
8.370
7.800
8.210
30,580
+0.12(+1.48%)
Oct 21, 2019
7.890
8.126
7.610
8.090
53,964
+0.18(+2.28%)
Oct 18, 2019
7.770
8.230
7.660
7.910
44,100
+0.08(+1.02%)
Oct 17, 2019
8.100
8.275
7.730
7.830
38,486
-0.32(-3.93%)
Oct 16, 2019
7.750
8.540
7.560
8.150
36,994
+0.50(+6.54%)
Oct 15, 2019
8.400
8.700
7.360
7.650
51,308
-0.93(-10.84%)
Oct 14, 2019
8.160
8.800
8.150
8.580
70,827
+0.47(+5.80%)
Oct 11, 2019
7.350
8.700
7.260
8.110
46,800
+0.76(+10.34%)
Oct 10, 2019
7.110
8.178
6.765
7.350
118,416
-0.13(-1.74%)
Oct 09, 2019
7.500
7.730
7.320
7.480
21,643
+0.06(+0.81%)
Oct 08, 2019
7.800
7.830
7.350
7.420
40,884
-0.50(-6.31%)
Oct 07, 2019
7.610
8.010
7.320
7.920
28,726
+0.31(+4.07%)
Oct 04, 2019
7.720
8.060
7.321
7.610
28,900
-0.05(-0.65%)
Oct 03, 2019
7.810
8.090
7.340
7.660
27,028
-0.27(-3.40%)
Oct 02, 2019
8.190
8.270
7.570
7.930
26,821
-0.34(-4.11%)
Oct 01, 2019
7.800
8.330
7.570
8.270
63,585
-0.08(-0.96%)
Sep 30, 2019
8.900
8.900
7.787
8.350
102,783
-0.54(-6.07%)
Sep 27, 2019
10.08
10.08
8.470
8.890
99,100
-0.71(-7.40%)
Sep 26, 2019
9.650
9.890
9.250
9.600
58,301
-0.04(-0.41%)
Sep 25, 2019
9.430
9.890
9.127
9.640
159,435
+0.34(+3.66%)
Sep 24, 2019
8.490
9.362
8.480
9.300
112,403
+0.36(+4.03%)
Sep 23, 2019
8.660
9.285
8.220
8.940
119,234
+0.33(+3.83%)
Sep 20, 2019
9.180
9.600
8.460
8.610
162,800
-0.32(-3.58%)
Sep 19, 2019
8.060
9.150
8.060
8.930
165,946
+0.70(+8.51%)
Sep 18, 2019
7.570
8.390
7.570
8.230
113,099
+0.72(+9.59%)
Sep 17, 2019
8.000
8.420
7.500
7.510
58,872
-0.43(-5.42%)
Sep 16, 2019
7.820
8.460
7.820
7.940
35,132
+0.04(+0.51%)
Sep 13, 2019
8.260
8.260
7.780
7.900
44,700
-0.28(-3.46%)
Sep 12, 2019
8.080
8.313
7.565
8.183
37,240
+0.16(+2.03%)
Sep 11, 2019
7.340
8.200
7.320
8.020
52,699
+0.70(+9.56%)
Sep 10, 2019
7.740
7.930
7.320
7.320
34,459
-0.42(-5.43%)
Sep 09, 2019
7.750
8.320
7.360
7.740
82,177
+0.01(+0.13%)
Sep 06, 2019
7.060
8.240
7.060
7.730
59,900
+0.68(+9.65%)
Sep 05, 2019
6.720
7.910
6.720
7.050
48,509
+0.28(+4.14%)
Sep 04, 2019
7.210
7.350
6.175
6.770
67,206
-0.33(-4.65%)
Sep 03, 2019
6.390
7.400
6.130
7.100
59,236
+0.74(+11.64%)
Aug 30, 2019
5.950
6.370
5.950
6.360
36,500
+0.46(+7.80%)
Aug 29, 2019
5.690
6.210
5.640
5.900
20,044
+0.21(+3.69%)
Aug 28, 2019
5.790
5.990
5.620
5.690
33,219
-0.10(-1.74%)
Aug 27, 2019
6.220
6.510
5.750
5.791
30,985
-0.39(-6.30%)
Aug 26, 2019
6.110
6.360
5.950
6.180
45,607
+0.23(+3.87%)
Aug 23, 2019
6.410
7.044
5.870
5.950
96,300
-0.64(-9.71%)
Aug 22, 2019
7.150
7.490
6.530
6.590
73,651
-0.74(-10.10%)
Aug 21, 2019
8.050
8.550
7.130
7.330
136,929
-0.67(-8.38%)
Aug 20, 2019
8.320
9.600
7.370
8.000
311,414
-0.18(-2.20%)
Aug 19, 2019
7.340
8.600
7.340
8.180
78,409
+0.84(+11.44%)
Aug 16, 2019
6.680
7.350
6.648
7.340
73,100
+0.71(+10.71%)
Aug 15, 2019
6.270
6.800
6.260
6.630
50,314
+0.36(+5.74%)
Aug 14, 2019
6.000
6.340
5.846
6.270
35,967
+0.34(+5.73%)
Aug 13, 2019
5.780
6.040
5.780
5.930
15,387
+0.40(+7.23%)
Aug 12, 2019
6.040
6.040
5.520
5.530
17,479
-0.51(-8.44%)
Aug 09, 2019
5.270
6.460
5.270
6.040
31,100
+0.79(+15.05%)
Aug 08, 2019
5.350
5.460
5.240
5.250
9,782
-0.01(-0.19%)
Aug 07, 2019
5.000
5.270
4.995
5.260
16,390
+0.27(+5.44%)
Aug 06, 2019
5.000
5.000
4.887
4.989
5,970
-0.00(-0.02%)
Aug 05, 2019
4.980
4.990
4.950
4.990
5,421
+0.16(+3.23%)
Aug 02, 2019
4.950
4.980
4.834
4.834
1,900
-0.12(-2.35%)
Aug 01, 2019
4.820
4.990
4.783
4.950
8,371
+0.23(+4.87%)
Jul 31, 2019
4.780
4.900
4.720
4.720
7,077
-0.06(-1.26%)
Jul 30, 2019
5.040
5.040
4.650
4.780
7,755
-0.16(-3.24%)
Jul 29, 2019
4.900
4.960
4.650
4.940
5,047
+0.04(+0.82%)
Jul 26, 2019
4.707
4.950
4.707
4.900
6,300
+0.29(+6.29%)
Jul 25, 2019
4.726
4.726
4.610
4.610
1,777
-0.10(-2.12%)
Jul 24, 2019
4.705
4.720
4.705
4.710
428
+0.21(+4.67%)
Jul 23, 2019
4.191
4.500
4.191
4.500
1,725
-0.11(-2.39%)
Jul 22, 2019
4.400
4.613
4.310
4.610
2,915
+0.00(+0.00%)
Jul 19, 2019
4.850
4.980
4.610
4.610
3,900
-0.14(-2.95%)
Jul 18, 2019
4.560
5.390
4.250
4.750
27,487
+0.28(+6.19%)
Jul 17, 2019
4.260
4.790
4.260
4.473
7,947
+0.20(+4.75%)
Jul 16, 2019
4.090
4.270
4.090
4.270
4,918
+0.20(+4.91%)
Jul 15, 2019
4.058
4.130
4.058
4.070
2,262
+0.07(+1.75%)
Jul 12, 2019
4.100
4.130
4.000
4.000
4,100
-0.12(-2.91%)
Jul 11, 2019
4.170
4.170
4.110
4.120
7,630
-0.06(-1.44%)
Jul 10, 2019
3.900
4.180
3.900
4.180
8,569
+0.15(+3.72%)
Jul 09, 2019
3.900
4.030
3.900
4.030
2,792
+0.01(+0.25%)
Jul 08, 2019
4.020
4.030
4.020
4.020
1,932
-0.04(-1.06%)
Jul 05, 2019
3.930
4.130
3.930
4.063
4,600
+0.02(+0.57%)
Jul 03, 2019
4.030
4.040
3.940
4.040
3,700
+0.01(+0.25%)
Jul 02, 2019
3.880
4.030
3.880
4.030
835
+0.09(+2.22%)
Jul 01, 2019
3.810
4.050
3.780
3.942
6,544
-0.11(-2.66%)
Jun 28, 2019
3.759
4.050
3.759
4.050
11,100
+0.10(+2.53%)
Jun 27, 2019
3.840
3.950
3.840
3.950
1,562
+0.15(+3.95%)
Jun 26, 2019
3.780
3.930
3.780
3.800
4,284
-0.05(-1.30%)
Jun 25, 2019
3.930
3.940
3.645
3.850
14,041
-0.08(-2.04%)
Jun 24, 2019
3.950
3.950
3.875
3.930
2,439
+0.11(+2.88%)
Jun 21, 2019
3.920
3.990
3.820
3.820
7,100
+0.07(+1.87%)
Jun 20, 2019
3.770
3.940
3.750
3.750
4,192
-0.07(-1.83%)
Jun 19, 2019
3.730
3.830
3.730
3.820
4,833
+0.11(+2.96%)
Jun 18, 2019
3.713
3.764
3.487
3.710
11,850
+0.06(+1.64%)
Jun 17, 2019
3.730
3.730
3.630
3.650
10,260
-0.08(-2.14%)
Jun 14, 2019
3.730
3.770
3.700
3.730
22,300
+0.01(+0.27%)
Jun 13, 2019
3.590
3.740
3.590
3.720
7,791
+0.17(+4.79%)
Jun 12, 2019
3.520
3.670
3.520
3.550
3,347
-0.03(-0.84%)
Jun 11, 2019
3.530
3.580
3.460
3.580
6,434
+0.00(+0.00%)
Jun 10, 2019
3.530
3.580
3.520
3.580
3,574
+0.10(+2.87%)
Jun 07, 2019
3.480
3.520
3.470
3.480
13,600
-0.06(-1.69%)
Jun 06, 2019
3.510
3.580
3.510
3.540
9,670
+0.00(+0.00%)
Jun 05, 2019
3.470
3.540
3.417
3.540
4,685
+0.11(+3.21%)
Jun 04, 2019
3.630
3.630
3.417
3.430
8,523
-0.21(-5.77%)
Jun 03, 2019
3.290
3.730
3.290
3.640
14,158
+0.15(+4.30%)
May 31, 2019
3.500
3.540
3.407
3.490
5,000
-0.05(-1.41%)
May 30, 2019
3.350
3.550
3.340
3.540
4,702
+0.07(+2.02%)
May 29, 2019
3.520
3.540
3.350
3.470
6,013
-0.11(-3.07%)
May 28, 2019
3.590
3.595
3.580
3.580
3,903
-0.11(-2.98%)
May 24, 2019
3.620
3.690
3.590
3.690
4,800
+0.08(+2.22%)
May 23, 2019
3.610
3.610
3.610
3.610
2,588
+0.00(+0.00%)
May 22, 2019
3.590
3.620
3.550
3.610
14,999
-0.08(-2.17%)
May 21, 2019
3.670
3.690
3.250
3.690
12,324
+0.00(+0.00%)
May 20, 2019
3.580
3.690
3.497
3.690
12,575
+0.04(+1.10%)
May 17, 2019
3.450
3.650
3.450
3.650
22,900
+0.22(+6.41%)
May 16, 2019
3.400
3.440
3.400
3.430
545
+0.04(+1.08%)
May 15, 2019
3.280
3.445
3.280
3.393
12,333
+0.11(+3.46%)
May 14, 2019
3.226
3.280
3.226
3.280
479
+0.04(+1.23%)
May 13, 2019
3.280
3.280
3.240
3.240
1,115
+0.01(+0.37%)
May 10, 2019
3.240
3.240
3.220
3.228
1,000
-0.06(-1.88%)
May 09, 2019
3.240
3.300
3.240
3.290
3,723
+0.04(+1.23%)
May 08, 2019
3.280
3.350
3.250
3.250
17,252
-0.09(-2.69%)
May 07, 2019
3.320
3.390
3.220
3.340
39,205
+0.03(+0.91%)
May 06, 2019
3.300
3.460
3.300
3.310
36,402
-0.02(-0.60%)
May 03, 2019
3.450
3.450
3.285
3.330
61,000
-0.15(-4.31%)
May 02, 2019
3.477
3.480
3.477
3.480
681
+0.01(+0.32%)
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
.