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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.390
UNCHANGED
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 (%)
Apr 30, 2020
6.500
6.700
5.880
6.270
775,711
+0.13(+2.12%)
Apr 29, 2020
6.000
6.240
5.910
6.140
517,118
+0.27(+4.60%)
Apr 28, 2020
5.670
5.980
5.610
5.870
688,853
+0.29(+5.20%)
Apr 27, 2020
5.770
5.770
5.410
5.580
440,234
-0.20(-3.46%)
Apr 24, 2020
5.950
5.980
5.550
5.780
318,500
-0.13(-2.20%)
Apr 23, 2020
5.770
6.210
5.740
5.910
587,814
+0.20(+3.50%)
Apr 22, 2020
5.870
5.960
5.560
5.710
424,661
-0.06(-1.04%)
Apr 21, 2020
5.680
5.930
5.680
5.770
389,055
-0.09(-1.54%)
Apr 20, 2020
5.680
5.910
5.580
5.860
465,495
+0.08(+1.38%)
Apr 17, 2020
5.450
5.900
5.400
5.780
552,000
+0.51(+9.68%)
Apr 16, 2020
5.430
5.470
5.044
5.270
332,635
-0.17(-3.13%)
Apr 15, 2020
5.790
5.790
5.420
5.440
524,799
-0.56(-9.33%)
Apr 14, 2020
5.650
6.090
5.590
6.000
468,776
+0.43(+7.72%)
Apr 13, 2020
5.640
5.720
5.400
5.570
363,344
-0.09(-1.68%)
Apr 09, 2020
5.400
5.700
5.337
5.665
577,500
+0.33(+6.09%)
Apr 08, 2020
5.390
5.500
5.100
5.340
388,912
+0.04(+0.75%)
Apr 07, 2020
4.890
5.360
4.830
5.300
890,505
+0.51(+10.65%)
Apr 06, 2020
4.700
4.870
4.498
4.790
841,064
+0.22(+4.81%)
Apr 03, 2020
4.510
4.690
4.240
4.570
948,600
+0.10(+2.24%)
Apr 02, 2020
4.250
4.800
4.130
4.470
935,025
+0.23(+5.42%)
Apr 01, 2020
4.410
4.470
4.140
4.240
633,557
-0.31(-6.81%)
Mar 31, 2020
4.550
4.815
4.240
4.550
624,007
+0.00(+0.00%)
Mar 30, 2020
4.850
4.890
4.490
4.550
392,715
-0.39(-7.89%)
Mar 27, 2020
5.050
5.070
4.610
4.940
651,300
-0.32(-6.08%)
Mar 26, 2020
4.390
5.325
4.270
5.260
1,124,396
+0.88(+20.09%)
Mar 25, 2020
4.320
4.650
4.190
4.380
736,918
+0.03(+0.69%)
Mar 24, 2020
4.430
4.670
4.040
4.350
737,293
+0.08(+1.87%)
Mar 23, 2020
3.950
4.439
3.470
4.270
919,690
+0.28(+7.02%)
Mar 20, 2020
4.190
4.350
3.660
3.990
1,453,000
-0.19(-4.55%)
Mar 19, 2020
3.920
4.530
3.824
4.180
966,005
+0.20(+5.03%)
Mar 18, 2020
4.100
4.580
3.520
3.980
1,460,525
-0.31(-7.23%)
Mar 17, 2020
4.280
4.540
4.020
4.290
718,790
+0.10(+2.39%)
Mar 16, 2020
4.750
5.000
4.040
4.190
1,347,660
-1.01(-19.42%)
Mar 13, 2020
5.610
5.840
5.100
5.200
957,100
-0.18(-3.35%)
Mar 12, 2020
5.590
5.940
5.200
5.380
835,443
-0.61(-10.18%)
Mar 11, 2020
5.970
6.280
5.800
5.990
920,687
-0.10(-1.64%)
Mar 10, 2020
5.890
6.090
5.590
6.090
695,878
+0.39(+6.84%)
Mar 09, 2020
5.640
5.990
5.500
5.700
716,714
-0.45(-7.32%)
Mar 06, 2020
6.280
6.400
6.006
6.150
647,800
-0.32(-4.95%)
Mar 05, 2020
6.550
6.620
6.385
6.470
634,888
-0.22(-3.29%)
Mar 04, 2020
6.460
6.879
6.380
6.690
549,995
+0.34(+5.35%)
Mar 03, 2020
6.310
6.640
6.140
6.350
850,395
+0.04(+0.63%)
Mar 02, 2020
6.160
6.384
6.010
6.310
664,257
+0.09(+1.45%)
Feb 28, 2020
6.230
6.420
6.060
6.220
1,077,800
-0.23(-3.57%)
Feb 27, 2020
6.930
6.930
6.430
6.450
1,032,172
-0.60(-8.51%)
Feb 26, 2020
7.140
7.250
7.030
7.050
676,706
-0.11(-1.54%)
Feb 25, 2020
7.460
7.460
7.030
7.160
1,011,198
-0.31(-4.15%)
Feb 24, 2020
7.050
7.510
6.850
7.470
1,181,064
+0.17(+2.33%)
Feb 21, 2020
6.840
7.340
6.770
7.300
1,975,000
+0.33(+4.73%)
Feb 20, 2020
5.870
7.500
5.750
6.970
5,049,315
+1.45(+26.27%)
Feb 19, 2020
5.270
5.550
5.230
5.520
892,215
+0.30(+5.75%)
Feb 18, 2020
5.250
5.380
4.930
5.220
748,758
+0.00(+0.00%)
Feb 14, 2020
5.170
5.350
5.150
5.220
407,800
+0.04(+0.77%)
Feb 13, 2020
5.300
5.340
5.135
5.180
291,675
-0.11(-2.08%)
Feb 12, 2020
5.440
5.520
5.280
5.290
505,765
-0.13(-2.40%)
Feb 11, 2020
5.270
5.430
5.210
5.420
561,528
+0.20(+3.83%)
Feb 10, 2020
5.140
5.270
5.110
5.220
385,674
+0.08(+1.56%)
Feb 07, 2020
5.120
5.190
5.020
5.140
493,200
+0.01(+0.19%)
Feb 06, 2020
5.170
5.275
5.066
5.130
622,315
-0.04(-0.77%)
Feb 05, 2020
4.920
5.170
4.920
5.170
534,258
+0.28(+5.73%)
Feb 04, 2020
4.850
5.030
4.826
4.890
431,716
+0.00(+0.00%)
Feb 03, 2020
4.850
5.050
4.800
4.890
832,902
+0.06(+1.24%)
Jan 31, 2020
4.900
4.980
4.820
4.830
742,100
-0.07(-1.43%)
Jan 30, 2020
5.060
5.160
4.855
4.900
1,014,392
-0.17(-3.35%)
Jan 29, 2020
5.510
5.599
4.990
5.070
1,096,800
-0.36(-6.63%)
Jan 28, 2020
5.280
5.690
5.220
5.430
1,712,762
+0.16(+3.04%)
Jan 27, 2020
4.940
5.280
4.880
5.270
2,010,997
+0.27(+5.40%)
Jan 24, 2020
4.300
5.030
4.300
5.000
3,608,100
+0.72(+16.82%)
Jan 23, 2020
4.140
4.350
4.090
4.280
1,146,289
+0.14(+3.38%)
Jan 22, 2020
4.040
4.190
4.040
4.140
1,089,151
+0.05(+1.22%)
Jan 21, 2020
4.210
4.260
3.990
4.090
796,189
-0.16(-3.76%)
Jan 17, 2020
4.200
4.290
4.200
4.250
553,000
+0.08(+1.92%)
Jan 16, 2020
4.200
4.340
4.160
4.170
489,964
+0.01(+0.24%)
Jan 15, 2020
4.130
4.190
4.075
4.160
432,513
+0.05(+1.22%)
Jan 14, 2020
3.930
4.140
3.910
4.110
758,137
+0.18(+4.58%)
Jan 13, 2020
3.990
4.020
3.910
3.930
562,127
-0.07(-1.75%)
Jan 10, 2020
3.980
4.090
3.945
4.000
520,400
+0.00(+0.00%)
Jan 09, 2020
3.890
4.020
3.885
4.000
842,496
+0.08(+2.04%)
Jan 08, 2020
3.860
3.960
3.820
3.920
556,381
+0.08(+2.08%)
Jan 07, 2020
3.820
3.900
3.780
3.840
438,458
+0.00(+0.00%)
Jan 06, 2020
3.830
3.930
3.790
3.840
694,887
-0.02(-0.52%)
Jan 03, 2020
3.900
3.920
3.820
3.860
700,700
-0.07(-1.78%)
Jan 02, 2020
3.900
4.020
3.870
3.930
542,601
+0.05(+1.29%)
Dec 31, 2019
3.860
3.930
3.825
3.880
820,400
+0.02(+0.52%)
Dec 30, 2019
3.820
3.930
3.765
3.860
767,168
+0.00(+0.00%)
Dec 27, 2019
3.860
4.040
3.850
3.860
799,600
-0.06(-1.53%)
Dec 26, 2019
3.820
3.940
3.820
3.920
632,386
+0.06(+1.55%)
Dec 24, 2019
3.820
3.910
3.800
3.860
361,100
+0.01(+0.26%)
Dec 23, 2019
3.680
3.920
3.680
3.850
1,089,148
+0.20(+5.48%)
Dec 20, 2019
3.950
3.970
3.558
3.650
3,401,800
-0.31(-7.71%)
Dec 19, 2019
3.880
4.040
3.850
3.955
1,224,402
+0.06(+1.41%)
Dec 18, 2019
3.760
3.980
3.760
3.900
755,024
+0.11(+2.90%)
Dec 17, 2019
3.660
3.910
3.650
3.790
783,613
+0.10(+2.71%)
Dec 16, 2019
3.420
3.800
3.420
3.690
1,210,359
+0.25(+7.27%)
Dec 13, 2019
3.570
3.630
3.415
3.440
797,300
-0.13(-3.64%)
Dec 12, 2019
3.660
3.720
3.540
3.570
792,784
-0.10(-2.72%)
Dec 11, 2019
3.650
3.720
3.590
3.670
587,516
-0.01(-0.27%)
Dec 10, 2019
3.760
3.810
3.630
3.680
776,531
-0.09(-2.39%)
Dec 09, 2019
3.860
3.950
3.740
3.770
537,525
-0.10(-2.46%)
Dec 06, 2019
3.840
3.950
3.820
3.865
475,800
+0.08(+1.98%)
Dec 05, 2019
3.820
3.920
3.730
3.790
591,687
+0.01(+0.26%)
Dec 04, 2019
3.820
3.905
3.755
3.780
899,581
+0.03(+0.80%)
Dec 03, 2019
3.590
3.810
3.550
3.750
655,094
+0.10(+2.74%)
Dec 02, 2019
3.710
3.750
3.455
3.650
922,017
+0.02(+0.55%)
Nov 29, 2019
3.850
3.870
3.600
3.630
464,400
-0.20(-5.22%)
Nov 27, 2019
4.040
4.070
3.780
3.830
1,013,000
-0.20(-4.96%)
Nov 26, 2019
4.110
4.200
4.030
4.030
854,041
-0.08(-2.07%)
Nov 25, 2019
4.090
4.200
4.040
4.115
604,921
+0.04(+0.86%)
Nov 22, 2019
4.100
4.180
3.920
4.080
771,100
+0.11(+2.77%)
Nov 21, 2019
3.890
4.050
3.820
3.970
665,307
+0.08(+1.93%)
Nov 20, 2019
3.860
3.920
3.780
3.895
638,515
-0.02(-0.64%)
Nov 19, 2019
4.110
4.120
3.840
3.920
945,538
-0.23(-5.54%)
Nov 18, 2019
4.200
4.218
4.080
4.150
606,613
-0.04(-0.95%)
Nov 15, 2019
4.340
4.353
4.130
4.190
715,600
-0.13(-3.01%)
Nov 14, 2019
4.270
4.350
4.270
4.320
561,169
+0.04(+0.93%)
Nov 13, 2019
4.190
4.370
4.165
4.280
530,656
+0.03(+0.71%)
Nov 12, 2019
4.170
4.410
4.150
4.250
794,601
+0.01(+0.24%)
Nov 11, 2019
4.120
4.250
4.100
4.240
427,987
+0.04(+0.95%)
Nov 08, 2019
4.390
4.390
4.150
4.200
660,300
-0.18(-4.11%)
Nov 07, 2019
4.320
4.560
4.195
4.380
1,092,101
+0.08(+1.86%)
Nov 06, 2019
4.230
4.360
4.090
4.300
1,022,914
+0.00(+0.12%)
Nov 05, 2019
4.030
4.300
3.990
4.295
1,542,342
+0.30(+7.64%)
Nov 04, 2019
3.870
4.060
3.800
3.990
1,683,657
+0.20(+5.28%)
Nov 01, 2019
4.050
4.050
3.685
3.790
1,212,300
-0.21(-5.25%)
Oct 31, 2019
3.610
4.010
3.480
4.000
2,635,665
+0.58(+16.96%)
Oct 30, 2019
3.450
3.495
3.290
3.420
1,166,292
-0.05(-1.44%)
Oct 29, 2019
3.590
3.615
3.450
3.470
705,881
-0.12(-3.34%)
Oct 28, 2019
3.530
3.670
3.530
3.590
754,648
+0.05(+1.41%)
Oct 25, 2019
3.520
3.600
3.460
3.540
520,500
-0.01(-0.28%)
Oct 24, 2019
3.630
3.640
3.510
3.550
635,720
-0.07(-1.93%)
Oct 23, 2019
3.590
3.640
3.490
3.620
717,673
+0.01(+0.28%)
Oct 22, 2019
3.490
3.630
3.430
3.610
625,926
+0.10(+2.85%)
Oct 21, 2019
3.450
3.631
3.450
3.510
493,710
+0.04(+1.15%)
Oct 18, 2019
3.440
3.520
3.400
3.470
501,900
+0.02(+0.58%)
Oct 17, 2019
3.400
3.470
3.350
3.450
662,237
+0.05(+1.47%)
Oct 16, 2019
3.460
3.540
3.360
3.400
604,478
-0.10(-2.86%)
Oct 15, 2019
3.300
3.671
3.270
3.500
961,902
+0.17(+5.11%)
Oct 14, 2019
3.410
3.440
3.240
3.330
608,077
-0.10(-3.06%)
Oct 11, 2019
3.420
3.590
3.400
3.435
790,600
+0.08(+2.23%)
Oct 10, 2019
3.350
3.430
3.280
3.360
958,938
-0.03(-0.88%)
Oct 09, 2019
3.680
3.690
3.370
3.390
1,210,345
-0.27(-7.38%)
Oct 08, 2019
3.730
3.840
3.500
3.660
1,647,648
-0.10(-2.66%)
Oct 07, 2019
4.080
4.130
3.750
3.760
1,600,482
-0.32(-7.84%)
Oct 04, 2019
4.470
4.520
4.000
4.080
1,663,000
-0.36(-8.11%)
Oct 03, 2019
4.460
4.510
4.300
4.440
936,102
-0.08(-1.77%)
Oct 02, 2019
4.650
4.660
4.380
4.520
913,803
-0.17(-3.62%)
Oct 01, 2019
4.770
4.840
4.610
4.690
801,587
-0.07(-1.47%)
Sep 30, 2019
4.770
4.850
4.600
4.760
971,088
+0.00(+0.11%)
Sep 27, 2019
4.720
4.910
4.590
4.755
894,200
+0.04(+0.74%)
Sep 26, 2019
4.760
4.870
4.540
4.720
744,203
-0.04(-0.84%)
Sep 25, 2019
4.550
4.910
4.550
4.760
1,575,065
+0.25(+5.54%)
Sep 24, 2019
4.530
4.650
4.370
4.510
1,782,215
+0.06(+1.35%)
Sep 23, 2019
4.290
4.620
4.290
4.450
1,400,934
+0.15(+3.49%)
Sep 20, 2019
4.200
4.360
4.160
4.300
5,208,200
+0.11(+2.63%)
Sep 19, 2019
4.170
4.290
4.060
4.190
2,048,167
+0.05(+1.21%)
Sep 18, 2019
4.280
4.390
4.120
4.140
2,262,949
-0.15(-3.50%)
Sep 17, 2019
4.440
4.450
4.150
4.290
2,089,979
-0.19(-4.24%)
Sep 16, 2019
4.720
4.750
4.410
4.480
1,874,193
-0.22(-4.68%)
Sep 13, 2019
5.330
5.450
4.670
4.700
1,508,300
-0.66(-12.31%)
Sep 12, 2019
5.390
5.510
5.230
5.360
1,161,509
+0.04(+0.75%)
Sep 11, 2019
5.100
5.560
5.060
5.320
1,993,677
+0.25(+4.93%)
Sep 10, 2019
4.670
5.100
4.610
5.070
1,588,399
+0.42(+9.03%)
Sep 09, 2019
4.340
4.740
4.300
4.650
1,001,019
+0.35(+8.14%)
Sep 06, 2019
4.170
4.318
4.120
4.300
610,000
+0.12(+2.87%)
Sep 05, 2019
4.050
4.230
4.050
4.180
686,714
+0.15(+3.72%)
Sep 04, 2019
4.140
4.240
4.030
4.030
592,680
-0.08(-1.95%)
Sep 03, 2019
4.010
4.240
3.950
4.110
1,097,393
+0.08(+1.99%)
Aug 30, 2019
4.070
4.130
3.990
4.030
917,900
-0.02(-0.49%)
Aug 29, 2019
4.150
4.260
3.900
4.050
1,153,540
-0.10(-2.41%)
Aug 28, 2019
4.020
4.190
3.930
4.150
741,577
+0.09(+2.22%)
Aug 27, 2019
4.310
4.390
3.990
4.060
1,188,588
-0.27(-6.24%)
Aug 26, 2019
4.450
4.500
4.290
4.330
682,575
-0.09(-2.04%)
Aug 23, 2019
4.570
4.600
4.400
4.420
553,700
-0.19(-4.12%)
Aug 22, 2019
4.590
4.645
4.500
4.610
581,121
+0.03(+0.66%)
Aug 21, 2019
4.590
4.670
4.490
4.580
519,353
+0.05(+1.10%)
Aug 20, 2019
4.440
4.600
4.440
4.530
600,170
+0.06(+1.34%)
Aug 19, 2019
4.490
4.600
4.390
4.470
631,998
+0.00(+0.00%)
Aug 16, 2019
4.320
4.500
4.200
4.470
737,400
+0.18(+4.20%)
Aug 15, 2019
4.620
4.680
4.290
4.290
988,713
-0.36(-7.74%)
Aug 14, 2019
4.820
4.830
4.600
4.650
661,399
-0.17(-3.53%)
Aug 13, 2019
4.630
5.030
4.620
4.820
1,006,604
+0.16(+3.43%)
Aug 12, 2019
4.780
4.880
4.550
4.660
889,321
-0.14(-2.92%)
Aug 09, 2019
4.840
4.850
4.690
4.800
846,800
+0.04(+0.84%)
Aug 08, 2019
4.940
5.050
4.665
4.760
1,064,060
-0.16(-3.25%)
Aug 07, 2019
5.340
5.420
4.880
4.920
1,445,248
-0.49(-9.06%)
Aug 06, 2019
5.260
5.410
5.200
5.410
1,139,157
+0.17(+3.24%)
Aug 05, 2019
5.050
5.280
4.960
5.240
1,805,330
+0.11(+2.14%)
Aug 02, 2019
4.770
5.130
4.660
5.130
1,309,700
+0.37(+7.77%)
Aug 01, 2019
4.940
5.090
4.610
4.760
1,773,281
+0.05(+1.06%)
Jul 31, 2019
4.770
4.940
4.330
4.710
2,016,058
-0.08(-1.67%)
Jul 30, 2019
4.740
4.830
4.590
4.790
970,537
+0.03(+0.63%)
Jul 29, 2019
4.730
4.850
4.730
4.760
652,927
+0.03(+0.63%)
Jul 26, 2019
4.760
4.810
4.660
4.730
699,000
-0.02(-0.42%)
Jul 25, 2019
4.660
4.820
4.630
4.750
1,103,259
+0.14(+3.04%)
Jul 24, 2019
4.490
4.650
4.490
4.610
971,152
+0.09(+1.99%)
Jul 23, 2019
4.510
4.730
4.480
4.520
1,116,865
+0.02(+0.44%)
Jul 22, 2019
4.960
5.000
4.380
4.500
2,520,240
-0.45(-9.09%)
Jul 19, 2019
4.910
5.100
4.800
4.950
1,138,100
+0.06(+1.23%)
Jul 18, 2019
5.000
5.000
4.500
4.890
1,376,437
-0.11(-2.20%)
Jul 17, 2019
5.280
5.310
4.990
5.000
937,863
-0.31(-5.84%)
Jul 16, 2019
5.300
5.400
5.220
5.310
580,564
+0.03(+0.57%)
Jul 15, 2019
5.200
5.280
5.030
5.280
627,121
+0.11(+2.13%)
Jul 12, 2019
5.260
5.320
5.150
5.170
718,400
-0.13(-2.45%)
Jul 11, 2019
5.280
5.410
5.260
5.300
771,531
+0.03(+0.57%)
Jul 10, 2019
5.170
5.300
5.130
5.270
761,951
+0.17(+3.33%)
Jul 09, 2019
5.320
5.370
5.060
5.100
1,071,359
-0.30(-5.56%)
Jul 08, 2019
5.400
5.520
5.310
5.400
1,271,626
+0.02(+0.37%)
Jul 05, 2019
5.100
5.430
5.080
5.380
1,119,000
+0.28(+5.49%)
Jul 03, 2019
5.260
5.330
5.050
5.100
555,200
-0.13(-2.49%)
Jul 02, 2019
5.100
5.315
5.070
5.230
1,038,831
+0.13(+2.55%)
Jul 01, 2019
5.000
5.350
5.000
5.100
1,802,683
+0.17(+3.45%)
Jun 28, 2019
4.900
4.990
4.840
4.930
1,443,300
+0.03(+0.61%)
Jun 27, 2019
4.650
4.920
4.640
4.900
1,049,692
+0.29(+6.29%)
Jun 26, 2019
4.510
4.650
4.480
4.610
661,609
+0.14(+3.13%)
Jun 25, 2019
4.550
4.675
4.360
4.470
1,107,967
-0.06(-1.32%)
Jun 24, 2019
4.950
5.000
4.470
4.530
1,544,954
-0.40(-8.11%)
Jun 21, 2019
4.920
4.960
4.860
4.930
3,666,500
-0.02(-0.40%)
Jun 20, 2019
4.800
5.030
4.700
4.950
1,521,215
+0.22(+4.65%)
Jun 19, 2019
5.000
5.010
4.690
4.730
1,409,816
-0.22(-4.44%)
Jun 18, 2019
4.760
4.980
4.730
4.950
1,221,819
+0.19(+3.99%)
Jun 17, 2019
4.450
4.840
4.450
4.760
1,844,212
+0.30(+6.73%)
Jun 14, 2019
4.490
4.540
4.365
4.460
883,500
-0.02(-0.45%)
Jun 13, 2019
4.460
4.600
4.380
4.480
1,002,583
+0.06(+1.36%)
Jun 12, 2019
4.390
4.480
4.250
4.420
946,225
+0.06(+1.38%)
Jun 11, 2019
4.200
4.430
4.170
4.360
1,027,317
+0.17(+4.06%)
Jun 10, 2019
4.220
4.270
4.110
4.190
1,323,777
+0.02(+0.48%)
Jun 07, 2019
4.470
4.470
4.040
4.170
1,284,600
-0.30(-6.71%)
Jun 06, 2019
4.420
4.500
4.380
4.470
972,741
+0.07(+1.59%)
Jun 05, 2019
4.490
4.530
4.340
4.400
1,029,301
-0.09(-2.00%)
Jun 04, 2019
4.270
4.500
4.260
4.490
985,227
+0.29(+6.90%)
Jun 03, 2019
4.010
4.270
3.960
4.200
1,570,876
+0.20(+5.00%)
May 31, 2019
4.190
4.270
3.910
4.000
2,065,200
-0.26(-6.10%)
May 30, 2019
4.400
4.440
4.210
4.260
1,260,353
-0.16(-3.62%)
May 29, 2019
4.120
4.487
4.120
4.420
1,509,870
+0.22(+5.24%)
May 28, 2019
4.410
4.460
4.180
4.200
2,087,176
-0.14(-3.23%)
May 24, 2019
4.450
4.470
4.270
4.340
1,568,500
-0.09(-2.03%)
May 23, 2019
4.510
4.510
4.340
4.430
1,777,507
-0.10(-2.21%)
May 22, 2019
4.770
4.830
4.490
4.530
1,374,664
-0.29(-6.02%)
May 21, 2019
4.760
4.875
4.750
4.820
963,544
+0.07(+1.47%)
May 20, 2019
4.920
4.960
4.711
4.750
1,081,912
-0.17(-3.46%)
May 17, 2019
5.010
5.070
4.910
4.920
1,156,500
-0.11(-2.19%)
May 16, 2019
5.090
5.140
5.010
5.030
970,956
-0.07(-1.37%)
May 15, 2019
5.050
5.140
4.990
5.100
1,198,795
+0.00(+0.00%)
May 14, 2019
4.910
5.150
4.900
5.100
1,374,626
+0.22(+4.51%)
May 13, 2019
4.960
4.980
4.790
4.880
1,148,510
-0.17(-3.37%)
May 10, 2019
4.940
5.100
4.900
5.050
1,381,400
+0.08(+1.61%)
May 09, 2019
5.100
5.140
4.910
4.970
1,418,406
-0.14(-2.74%)
May 08, 2019
5.000
5.315
5.000
5.110
2,379,523
+0.06(+1.19%)
May 07, 2019
5.010
5.120
4.950
5.050
2,053,865
+0.00(+0.00%)
May 06, 2019
5.060
5.150
4.960
5.050
1,670,566
-0.06(-1.17%)
May 03, 2019
4.870
5.190
4.870
5.110
1,803,900
+0.25(+5.14%)
May 02, 2019
4.930
5.000
4.740
4.860
2,933,662
-0.09(-1.82%)
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
.