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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
7.350
-0.100 (-1.34%)
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
12.83
12.86
11.80
11.85
647,319
-1.21(-9.26%)
Apr 29, 2020
12.54
13.25
12.15
13.06
1,042,121
+0.90(+7.40%)
Apr 28, 2020
13.39
13.49
12.08
12.16
735,671
-0.34(-2.72%)
Apr 27, 2020
13.15
13.50
12.13
12.50
1,178,932
-0.46(-3.55%)
Apr 24, 2020
12.50
12.97
12.27
12.96
825,100
+0.46(+3.68%)
Apr 23, 2020
12.50
12.92
12.28
12.50
824,183
-0.06(-0.48%)
Apr 22, 2020
12.81
13.10
12.15
12.56
928,079
+0.13(+1.05%)
Apr 21, 2020
13.65
14.02
12.31
12.43
1,364,885
-1.63(-11.59%)
Apr 20, 2020
12.70
14.42
12.26
14.06
1,700,844
+1.15(+8.91%)
Apr 17, 2020
11.91
12.95
11.80
12.91
1,594,600
+1.29(+11.10%)
Apr 16, 2020
11.21
11.63
10.93
11.62
696,421
+0.46(+4.12%)
Apr 15, 2020
11.53
11.53
10.82
11.16
816,865
-0.60(-5.10%)
Apr 14, 2020
11.39
11.85
11.16
11.76
1,143,129
+0.74(+6.72%)
Apr 13, 2020
11.14
11.34
10.72
11.02
938,309
-0.14(-1.25%)
Apr 09, 2020
10.97
11.38
10.13
11.16
1,613,400
+0.43(+4.01%)
Apr 08, 2020
10.00
10.83
9.380
10.73
1,037,701
+0.87(+8.82%)
Apr 07, 2020
10.39
10.59
9.220
9.860
902,035
-0.11(-1.10%)
Apr 06, 2020
9.490
10.03
9.380
9.970
712,112
+1.02(+11.40%)
Apr 03, 2020
8.410
9.060
8.310
8.950
1,067,100
+0.42(+4.92%)
Apr 02, 2020
8.670
8.870
8.270
8.530
1,149,096
-0.21(-2.40%)
Apr 01, 2020
9.300
10.21
8.670
8.740
1,336,685
-1.03(-10.54%)
Mar 31, 2020
10.95
11.23
9.510
9.770
1,447,243
-1.22(-11.10%)
Mar 30, 2020
11.60
11.91
10.68
10.99
634,179
-0.44(-3.85%)
Mar 27, 2020
11.70
12.08
11.31
11.43
678,300
-0.66(-5.46%)
Mar 26, 2020
11.05
12.21
10.86
12.09
1,110,609
+1.02(+9.21%)
Mar 25, 2020
11.28
11.81
10.43
11.07
1,052,697
-0.15(-1.34%)
Mar 24, 2020
11.02
11.28
9.690
11.22
1,085,649
+0.84(+8.09%)
Mar 23, 2020
10.66
11.26
9.380
10.38
1,408,118
-0.12(-1.14%)
Mar 20, 2020
9.540
10.95
9.520
10.50
3,507,900
+1.14(+12.18%)
Mar 19, 2020
8.220
9.590
8.180
9.360
2,446,057
+1.10(+13.32%)
Mar 18, 2020
8.010
8.870
7.430
8.260
1,490,207
-0.51(-5.82%)
Mar 17, 2020
9.140
10.03
8.130
8.770
2,741,901
-0.20(-2.23%)
Mar 16, 2020
8.930
9.800
8.550
8.970
1,939,621
-1.36(-13.17%)
Mar 13, 2020
8.020
11.05
7.820
10.33
2,768,000
+2.35(+29.45%)
Mar 12, 2020
8.360
8.710
7.360
7.980
1,975,259
-1.28(-13.82%)
Mar 11, 2020
9.880
10.30
8.790
9.260
1,524,769
-0.95(-9.30%)
Mar 10, 2020
10.41
10.58
9.510
10.21
1,713,643
+0.20(+2.00%)
Mar 09, 2020
11.00
11.62
9.780
10.01
1,840,394
-1.86(-15.67%)
Mar 06, 2020
12.82
13.29
10.62
11.87
2,282,900
-1.43(-10.75%)
Mar 05, 2020
12.61
13.64
12.40
13.30
884,808
+0.23(+1.76%)
Mar 04, 2020
12.95
13.41
12.77
13.07
816,621
+0.29(+2.27%)
Mar 03, 2020
13.08
13.55
12.46
12.78
1,392,152
-0.36(-2.74%)
Mar 02, 2020
12.50
13.29
12.05
13.14
1,640,568
+0.83(+6.74%)
Feb 28, 2020
11.89
12.70
11.59
12.31
1,812,100
-0.15(-1.20%)
Feb 27, 2020
12.53
13.11
11.91
12.46
1,558,736
-0.45(-3.49%)
Feb 26, 2020
13.20
13.48
12.61
12.91
1,546,641
-0.24(-1.83%)
Feb 25, 2020
13.75
14.21
12.97
13.15
1,334,178
-0.61(-4.40%)
Feb 24, 2020
14.32
14.50
13.39
13.76
1,702,108
-1.09(-7.34%)
Feb 21, 2020
15.70
15.70
14.68
14.85
1,312,800
-0.90(-5.75%)
Feb 20, 2020
16.15
16.45
15.72
15.75
836,973
-0.44(-2.72%)
Feb 19, 2020
16.54
16.81
15.99
16.19
1,289,182
-0.12(-0.77%)
Feb 18, 2020
15.98
16.79
15.62
16.32
2,229,257
+0.53(+3.32%)
Feb 14, 2020
15.20
15.85
15.14
15.79
1,313,200
+0.52(+3.41%)
Feb 13, 2020
14.85
15.56
14.65
15.27
1,431,805
+0.22(+1.46%)
Feb 12, 2020
14.92
15.54
14.25
15.05
4,775,738
+0.70(+4.88%)
Feb 11, 2020
11.20
14.75
11.18
14.35
6,488,430
+2.30(+19.09%)
Feb 10, 2020
12.00
14.29
10.88
12.05
9,219,666
+1.81(+17.68%)
Feb 07, 2020
10.95
11.19
9.970
10.24
704,100
-0.71(-6.44%)
Feb 06, 2020
10.95
11.39
10.76
10.95
959,530
+0.14(+1.34%)
Feb 05, 2020
10.82
11.18
10.57
10.80
623,754
+0.08(+0.75%)
Feb 04, 2020
10.42
10.79
10.23
10.72
1,022,906
+0.54(+5.30%)
Feb 03, 2020
9.850
10.23
9.810
10.18
646,083
+0.31(+3.14%)
Jan 31, 2020
10.33
10.41
9.775
9.870
758,200
-0.52(-5.00%)
Jan 30, 2020
10.75
10.86
10.23
10.39
777,789
-0.42(-3.89%)
Jan 29, 2020
10.74
11.00
10.65
10.81
468,746
+0.14(+1.31%)
Jan 28, 2020
11.37
11.39
10.55
10.67
694,502
-0.52(-4.65%)
Jan 27, 2020
11.11
11.46
11.02
11.19
733,148
-0.26(-2.27%)
Jan 24, 2020
11.66
11.80
11.26
11.45
673,500
-0.19(-1.63%)
Jan 23, 2020
11.68
11.75
11.47
11.64
1,111,899
-0.18(-1.52%)
Jan 22, 2020
11.60
12.13
11.54
11.82
644,145
+0.26(+2.25%)
Jan 21, 2020
11.72
12.09
11.48
11.56
1,001,020
-0.16(-1.37%)
Jan 17, 2020
11.94
12.18
11.46
11.72
1,157,700
+0.02(+0.17%)
Jan 16, 2020
11.52
11.87
11.42
11.70
990,963
+0.37(+3.27%)
Jan 15, 2020
11.44
12.11
11.10
11.33
1,343,036
-0.08(-0.70%)
Jan 14, 2020
10.59
11.47
10.54
11.41
1,998,532
+0.82(+7.74%)
Jan 13, 2020
11.50
11.53
10.38
10.59
2,092,020
-0.39(-3.60%)
Jan 10, 2020
11.10
11.47
10.96
10.98
1,311,300
-0.04(-0.41%)
Jan 09, 2020
11.11
11.58
10.96
11.03
1,023,418
-0.03(-0.27%)
Jan 08, 2020
11.25
11.45
10.99
11.06
678,423
-0.25(-2.21%)
Jan 07, 2020
11.09
11.40
10.81
11.31
772,825
+0.19(+1.71%)
Jan 06, 2020
11.43
11.49
10.78
11.12
770,464
-0.49(-4.22%)
Jan 03, 2020
11.55
11.92
11.40
11.61
649,400
-0.13(-1.11%)
Jan 02, 2020
11.60
11.77
11.20
11.74
773,219
+0.22(+1.91%)
Dec 31, 2019
11.10
11.67
10.88
11.52
810,000
+0.30(+2.67%)
Dec 30, 2019
11.28
11.37
10.98
11.22
535,678
+0.01(+0.09%)
Dec 27, 2019
12.25
12.25
11.16
11.21
1,289,800
-1.01(-8.27%)
Dec 26, 2019
11.93
12.46
11.90
12.22
1,005,829
+0.27(+2.26%)
Dec 24, 2019
11.13
11.95
10.97
11.95
603,500
+0.89(+8.05%)
Dec 23, 2019
10.65
11.09
10.29
11.06
914,498
+0.41(+3.85%)
Dec 20, 2019
11.03
11.05
10.44
10.65
4,245,500
-0.30(-2.74%)
Dec 19, 2019
11.05
11.05
10.84
10.95
807,724
+0.01(+0.09%)
Dec 18, 2019
11.02
11.40
10.65
10.94
961,796
-0.08(-0.73%)
Dec 17, 2019
11.17
11.29
10.89
11.02
694,497
-0.04(-0.36%)
Dec 16, 2019
10.65
11.43
10.61
11.06
1,321,480
+0.52(+4.93%)
Dec 13, 2019
10.39
10.71
10.35
10.54
625,000
+0.05(+0.48%)
Dec 12, 2019
10.70
10.86
10.02
10.49
1,055,992
-0.21(-1.96%)
Dec 11, 2019
11.66
11.67
10.60
10.70
2,195,307
-0.87(-7.52%)
Dec 10, 2019
11.20
11.64
11.01
11.57
845,993
+0.39(+3.49%)
Dec 09, 2019
11.45
11.68
11.12
11.18
671,245
-0.25(-2.19%)
Dec 06, 2019
10.63
11.60
10.55
11.43
1,022,300
+0.88(+8.39%)
Dec 05, 2019
11.31
11.47
10.46
10.54
1,881,791
-0.79(-7.01%)
Dec 04, 2019
10.76
11.37
10.45
11.34
1,203,117
+0.64(+5.98%)
Dec 03, 2019
10.64
10.87
10.44
10.70
917,114
+0.06(+0.56%)
Dec 02, 2019
10.91
11.03
10.28
10.64
1,231,972
-0.27(-2.47%)
Nov 29, 2019
10.89
11.11
10.81
10.91
336,100
+0.01(+0.05%)
Nov 27, 2019
10.80
11.03
10.61
10.90
869,600
+0.13(+1.25%)
Nov 26, 2019
10.48
10.85
10.14
10.77
1,332,291
+0.35(+3.36%)
Nov 25, 2019
9.920
10.46
9.820
10.42
2,015,087
+0.56(+5.68%)
Nov 22, 2019
9.780
9.910
9.540
9.860
606,500
+0.09(+0.92%)
Nov 21, 2019
9.830
9.962
9.560
9.770
900,428
+0.00(+0.00%)
Nov 20, 2019
9.540
9.920
9.430
9.770
1,157,185
+0.16(+1.66%)
Nov 19, 2019
9.210
9.820
9.020
9.610
1,244,243
+0.48(+5.26%)
Nov 18, 2019
9.380
9.390
8.910
9.130
717,155
-0.24(-2.56%)
Nov 15, 2019
9.010
9.380
8.880
9.370
866,000
+0.36(+4.00%)
Nov 14, 2019
9.010
9.240
8.870
9.010
695,476
-0.01(-0.11%)
Nov 13, 2019
8.710
9.050
8.540
9.020
866,462
+0.29(+3.32%)
Nov 12, 2019
9.160
9.370
8.560
8.730
1,776,544
-0.42(-4.59%)
Nov 11, 2019
8.720
9.290
8.700
9.150
1,269,288
+0.44(+4.99%)
Nov 08, 2019
7.640
9.200
7.150
8.715
1,301,700
+0.57(+7.06%)
Nov 07, 2019
7.990
8.230
7.930
8.140
683,031
+0.14(+1.75%)
Nov 06, 2019
7.940
8.140
7.810
8.000
653,020
+0.03(+0.38%)
Nov 05, 2019
7.740
7.990
7.510
7.970
559,149
+0.22(+2.84%)
Nov 04, 2019
8.000
8.090
7.480
7.750
1,056,046
-0.16(-2.02%)
Nov 01, 2019
7.300
8.060
7.180
7.910
1,612,000
+0.64(+8.80%)
Oct 31, 2019
6.880
7.300
6.830
7.270
909,749
+0.39(+5.67%)
Oct 30, 2019
7.060
7.105
6.860
6.880
639,746
-0.18(-2.55%)
Oct 29, 2019
7.360
7.450
7.030
7.060
632,515
-0.26(-3.55%)
Oct 28, 2019
7.450
7.450
6.580
7.320
1,452,325
-0.18(-2.40%)
Oct 25, 2019
6.890
7.550
6.890
7.500
2,281,200
+0.61(+8.85%)
Oct 24, 2019
7.120
7.150
6.850
6.890
819,775
-0.07(-1.01%)
Oct 23, 2019
7.200
7.300
6.960
6.960
783,978
-0.25(-3.47%)
Oct 22, 2019
7.140
7.330
6.980
7.210
788,669
+0.13(+1.84%)
Oct 21, 2019
6.930
7.140
6.810
7.080
796,879
+0.16(+2.31%)
Oct 18, 2019
7.020
7.100
6.520
6.920
1,256,900
-0.13(-1.84%)
Oct 17, 2019
6.900
7.160
6.700
7.050
1,448,925
+0.20(+2.92%)
Oct 16, 2019
6.340
7.080
6.230
6.850
1,883,747
+0.47(+7.37%)
Oct 15, 2019
6.130
6.710
6.110
6.380
2,123,967
+0.29(+4.76%)
Oct 14, 2019
5.540
6.350
5.490
6.090
3,955,055
+0.80(+15.12%)
Oct 11, 2019
5.230
5.410
5.170
5.290
1,408,700
+0.12(+2.32%)
Oct 10, 2019
5.160
5.250
4.960
5.170
1,290,204
+0.05(+0.98%)
Oct 09, 2019
5.630
5.650
5.100
5.120
1,045,319
-0.47(-8.41%)
Oct 08, 2019
5.550
5.730
5.460
5.590
881,091
-0.02(-0.36%)
Oct 07, 2019
5.580
5.760
5.500
5.610
747,747
+0.04(+0.72%)
Oct 04, 2019
5.570
5.930
5.550
5.570
788,800
+0.03(+0.54%)
Oct 03, 2019
5.630
5.650
5.330
5.540
1,246,400
-0.09(-1.60%)
Oct 02, 2019
5.200
5.660
5.030
5.630
1,296,420
+0.38(+7.24%)
Oct 01, 2019
5.500
5.600
5.140
5.250
1,342,721
-0.20(-3.67%)
Sep 30, 2019
5.420
5.600
5.290
5.450
1,311,455
+0.02(+0.37%)
Sep 27, 2019
5.250
5.980
5.190
5.430
2,010,700
+0.19(+3.63%)
Sep 26, 2019
5.470
5.540
5.160
5.240
1,406,432
-0.25(-4.47%)
Sep 25, 2019
5.550
5.650
5.330
5.485
890,639
-0.09(-1.70%)
Sep 24, 2019
5.810
5.860
5.375
5.580
1,951,668
-0.19(-3.29%)
Sep 23, 2019
6.460
6.690
5.730
5.770
1,924,382
-0.67(-10.40%)
Sep 20, 2019
6.190
6.670
5.940
6.440
9,581,800
+0.26(+4.21%)
Sep 19, 2019
6.170
6.520
6.060
6.180
1,781,645
-0.01(-0.16%)
Sep 18, 2019
6.220
6.230
5.950
6.190
1,926,786
-0.02(-0.32%)
Sep 17, 2019
6.070
6.310
5.890
6.210
1,946,504
-0.08(-1.27%)
Sep 16, 2019
5.500
6.340
5.410
6.290
3,315,138
+0.51(+8.82%)
Sep 13, 2019
6.070
6.130
5.010
5.780
11,694,100
-0.57(-8.98%)
Sep 12, 2019
6.120
9.760
5.750
6.350
25,383,942
-5.65(-47.08%)
Sep 11, 2019
11.97
12.15
11.36
12.00
1,927,122
+0.41(+3.54%)
Sep 10, 2019
12.41
12.43
11.56
11.59
1,830,814
-0.86(-6.91%)
Sep 09, 2019
12.21
12.53
11.55
12.45
1,552,574
+0.33(+2.72%)
Sep 06, 2019
12.08
12.97
12.00
12.12
2,406,800
+0.08(+0.66%)
Sep 05, 2019
11.47
12.15
11.19
12.04
2,044,284
+0.69(+6.08%)
Sep 04, 2019
10.52
11.49
10.05
11.35
1,789,830
+0.96(+9.24%)
Sep 03, 2019
10.24
10.56
10.21
10.39
937,539
+0.06(+0.58%)
Aug 30, 2019
10.93
10.93
10.20
10.33
869,300
-0.57(-5.23%)
Aug 29, 2019
10.82
11.02
10.66
10.90
470,476
+0.23(+2.16%)
Aug 28, 2019
10.35
11.01
10.16
10.67
540,446
+0.27(+2.60%)
Aug 27, 2019
10.79
10.84
10.28
10.40
882,404
-0.32(-2.99%)
Aug 26, 2019
10.78
10.78
10.37
10.72
574,945
+0.16(+1.52%)
Aug 23, 2019
10.87
11.25
10.44
10.56
1,191,200
-0.43(-3.91%)
Aug 22, 2019
11.80
11.85
10.79
10.99
958,138
-0.86(-7.26%)
Aug 21, 2019
11.77
11.97
11.37
11.85
662,274
+0.25(+2.16%)
Aug 20, 2019
12.85
12.89
11.51
11.60
1,127,466
-1.32(-10.22%)
Aug 19, 2019
13.60
13.87
12.89
12.92
1,164,839
-0.48(-3.58%)
Aug 16, 2019
12.52
13.42
12.42
13.40
1,520,600
+0.93(+7.46%)
Aug 15, 2019
12.25
12.71
12.07
12.47
817,067
+0.22(+1.80%)
Aug 14, 2019
11.54
12.34
11.32
12.25
1,243,652
+0.65(+5.60%)
Aug 13, 2019
11.42
11.81
10.55
11.60
1,547,481
+0.12(+1.05%)
Aug 12, 2019
11.57
12.42
11.40
11.48
2,485,622
-0.08(-0.69%)
Aug 09, 2019
12.25
12.50
10.86
11.56
1,830,700
-0.76(-6.17%)
Aug 08, 2019
11.92
12.44
11.51
12.32
1,078,217
+0.61(+5.21%)
Aug 07, 2019
11.73
12.29
11.62
11.71
598,164
-0.29(-2.42%)
Aug 06, 2019
11.30
12.07
11.18
12.00
746,675
+0.77(+6.86%)
Aug 05, 2019
11.01
11.44
10.89
11.23
1,175,709
+0.07(+0.63%)
Aug 02, 2019
12.69
12.86
11.07
11.16
1,591,300
-1.61(-12.61%)
Aug 01, 2019
13.50
13.95
12.67
12.77
1,160,489
-0.64(-4.77%)
Jul 31, 2019
13.66
14.06
13.22
13.41
716,155
-0.28(-2.05%)
Jul 30, 2019
13.79
14.08
13.58
13.69
595,205
-0.26(-1.86%)
Jul 29, 2019
13.84
14.02
13.70
13.95
552,790
+0.17(+1.23%)
Jul 26, 2019
13.47
14.02
13.39
13.78
712,500
+0.31(+2.30%)
Jul 25, 2019
14.57
14.64
13.40
13.47
940,373
-1.15(-7.87%)
Jul 24, 2019
14.44
14.67
13.88
14.62
950,671
+0.18(+1.25%)
Jul 23, 2019
14.17
14.59
13.80
14.44
854,525
+0.27(+1.91%)
Jul 22, 2019
14.11
14.36
13.89
14.17
1,149,601
+0.20(+1.43%)
Jul 19, 2019
13.81
14.30
13.64
13.97
1,061,800
+0.20(+1.45%)
Jul 18, 2019
15.23
15.23
12.51
13.77
3,271,306
-1.56(-10.18%)
Jul 17, 2019
15.88
16.00
15.10
15.33
1,000,851
-0.56(-3.52%)
Jul 16, 2019
15.55
16.38
15.45
15.89
1,298,333
+0.43(+2.78%)
Jul 15, 2019
15.15
15.78
14.84
15.46
971,581
+0.49(+3.27%)
Jul 12, 2019
15.35
15.35
14.82
14.97
931,500
-0.38(-2.48%)
Jul 11, 2019
15.80
15.93
15.10
15.35
1,024,659
-0.30(-1.92%)
Jul 10, 2019
14.96
16.20
14.96
15.65
1,997,908
+0.76(+5.10%)
Jul 09, 2019
14.77
15.68
14.53
14.89
2,584,233
-0.33(-2.17%)
Jul 08, 2019
12.16
15.22
11.95
15.22
3,888,267
+3.06(+25.16%)
Jul 05, 2019
11.58
12.43
11.53
12.16
908,800
+0.54(+4.65%)
Jul 03, 2019
11.47
11.69
11.30
11.62
458,400
+0.22(+1.93%)
Jul 02, 2019
11.61
11.73
10.89
11.40
564,695
-0.17(-1.47%)
Jul 01, 2019
12.09
12.50
11.36
11.57
911,890
-0.32(-2.69%)
Jun 28, 2019
11.06
11.98
10.92
11.89
2,842,000
+0.89(+8.09%)
Jun 27, 2019
10.82
11.16
10.80
11.00
888,712
+0.11(+1.01%)
Jun 26, 2019
11.00
11.07
10.71
10.89
399,243
-0.11(-1.00%)
Jun 25, 2019
10.98
11.23
10.84
11.00
531,803
+0.04(+0.36%)
Jun 24, 2019
11.40
11.60
10.79
10.96
789,257
-0.44(-3.86%)
Jun 21, 2019
11.35
11.40
10.94
11.40
1,492,800
-0.05(-0.44%)
Jun 20, 2019
11.58
11.95
11.36
11.45
502,454
-0.05(-0.43%)
Jun 19, 2019
11.76
11.94
11.25
11.50
415,655
-0.20(-1.71%)
Jun 18, 2019
11.65
12.10
11.64
11.70
604,033
+0.19(+1.65%)
Jun 17, 2019
10.91
11.83
10.91
11.51
675,949
+0.69(+6.38%)
Jun 14, 2019
11.42
11.63
10.68
10.82
693,400
-0.59(-5.17%)
Jun 13, 2019
11.11
11.42
10.98
11.41
296,534
+0.35(+3.16%)
Jun 12, 2019
11.05
11.36
10.82
11.06
250,073
+0.04(+0.36%)
Jun 11, 2019
11.34
11.42
10.88
11.02
835,090
-0.24(-2.13%)
Jun 10, 2019
11.34
11.40
11.07
11.26
1,173,075
+0.11(+0.99%)
Jun 07, 2019
10.76
11.46
10.55
11.15
591,400
+0.43(+4.01%)
Jun 06, 2019
10.73
10.95
10.15
10.72
878,693
+0.05(+0.47%)
Jun 05, 2019
11.06
11.19
10.28
10.67
1,264,103
-0.44(-3.96%)
Jun 04, 2019
10.50
11.14
10.49
11.11
1,040,729
+0.71(+6.83%)
Jun 03, 2019
10.02
10.42
9.880
10.40
877,843
+0.35(+3.48%)
May 31, 2019
10.02
10.13
9.790
10.05
876,000
-0.05(-0.50%)
May 30, 2019
9.600
10.15
9.580
10.10
1,025,717
+0.58(+6.09%)
May 29, 2019
9.500
9.760
9.330
9.520
1,389,944
-0.03(-0.31%)
May 28, 2019
9.230
9.740
9.160
9.550
1,820,161
+0.33(+3.58%)
May 24, 2019
9.060
9.300
9.040
9.220
627,100
+0.05(+0.55%)
May 23, 2019
9.200
9.300
8.890
9.170
852,881
-0.09(-0.97%)
May 22, 2019
9.300
9.370
9.150
9.260
633,562
-0.03(-0.32%)
May 21, 2019
9.000
9.450
8.830
9.290
1,343,620
+0.40(+4.50%)
May 20, 2019
8.870
9.450
8.710
8.890
1,453,070
-0.16(-1.77%)
May 17, 2019
8.000
9.170
7.910
9.050
2,676,100
+0.92(+11.32%)
May 16, 2019
6.480
8.180
6.480
8.130
2,154,129
+1.68(+26.05%)
May 15, 2019
6.280
6.480
6.240
6.450
259,222
+0.08(+1.26%)
May 14, 2019
6.410
6.480
6.260
6.370
187,946
+0.04(+0.63%)
May 13, 2019
6.490
6.590
6.230
6.330
264,534
-0.28(-4.24%)
May 10, 2019
6.530
6.700
6.410
6.610
205,800
+0.07(+1.07%)
May 09, 2019
6.560
6.700
6.080
6.540
358,542
+0.12(+1.87%)
May 08, 2019
6.780
6.790
6.390
6.420
450,242
-0.37(-5.45%)
May 07, 2019
6.800
7.190
6.660
6.790
682,742
+0.08(+1.19%)
May 06, 2019
6.440
6.790
6.440
6.710
254,571
+0.08(+1.21%)
May 03, 2019
6.470
6.650
6.425
6.630
157,000
+0.16(+2.47%)
May 02, 2019
6.490
6.640
6.340
6.470
207,359
-0.01(-0.15%)
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
.