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
Blackberry Ltd
(NY:
BB
)
3.030
-0.200 (-6.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2021
8.960
9.130
8.760
8.830
6,135,800
-0.23(-2.54%)
Apr 29, 2021
9.450
9.450
8.880
9.060
6,869,155
-0.24(-2.58%)
Apr 28, 2021
9.230
9.670
9.120
9.300
12,295,067
+0.01(+0.11%)
Apr 27, 2021
9.160
9.620
8.870
9.290
21,081,992
+0.20(+2.20%)
Apr 26, 2021
8.860
9.190
8.840
9.090
8,160,790
+0.24(+2.71%)
Apr 23, 2021
8.660
8.880
8.590
8.850
5,433,500
+0.21(+2.43%)
Apr 22, 2021
8.690
8.970
8.580
8.640
8,635,505
-0.02(-0.23%)
Apr 21, 2021
8.090
8.670
8.040
8.660
9,262,926
+0.45(+5.48%)
Apr 20, 2021
8.590
8.690
8.060
8.210
12,633,742
-0.41(-4.76%)
Apr 19, 2021
8.650
8.790
8.460
8.620
6,376,109
-0.08(-0.92%)
Apr 16, 2021
8.690
8.760
8.500
8.700
7,577,400
-0.07(-0.80%)
Apr 15, 2021
9.100
9.140
8.650
8.770
8,436,859
-0.23(-2.56%)
Apr 14, 2021
9.050
9.370
8.990
9.000
7,707,631
-0.10(-1.10%)
Apr 13, 2021
9.070
9.220
8.900
9.100
6,895,008
+0.07(+0.78%)
Apr 12, 2021
9.090
9.280
8.960
9.030
6,495,183
-0.10(-1.10%)
Apr 09, 2021
9.320
9.420
9.100
9.130
6,685,200
-0.31(-3.28%)
Apr 08, 2021
8.990
9.590
8.950
9.440
11,406,357
+0.53(+5.95%)
Apr 07, 2021
9.450
9.510
8.910
8.910
16,101,789
-0.08(-0.89%)
Apr 06, 2021
9.130
9.280
8.940
8.990
9,800,934
-0.31(-3.33%)
Apr 05, 2021
8.750
9.340
8.620
9.300
18,452,508
+0.70(+8.14%)
Apr 01, 2021
8.590
8.890
8.500
8.600
14,709,800
+0.17(+2.02%)
Mar 31, 2021
8.610
8.730
8.360
8.430
32,845,286
-0.91(-9.74%)
Mar 30, 2021
9.080
9.410
8.880
9.340
17,401,598
+0.14(+1.52%)
Mar 29, 2021
9.560
9.670
9.140
9.200
13,533,673
-0.43(-4.47%)
Mar 26, 2021
10.05
10.05
9.290
9.630
13,197,100
-0.25(-2.53%)
Mar 25, 2021
9.310
9.970
9.250
9.880
14,357,976
+0.30(+3.13%)
Mar 24, 2021
10.21
10.22
9.550
9.580
12,628,546
-0.49(-4.87%)
Mar 23, 2021
10.69
10.69
10.02
10.07
12,222,952
-0.64(-5.98%)
Mar 22, 2021
11.00
11.34
10.66
10.71
7,897,042
-0.24(-2.19%)
Mar 19, 2021
10.83
11.17
10.69
10.95
10,519,100
+0.19(+1.77%)
Mar 18, 2021
11.39
11.47
10.66
10.76
11,422,481
-0.84(-7.24%)
Mar 17, 2021
11.33
11.66
11.15
11.60
9,697,418
+0.14(+1.22%)
Mar 16, 2021
11.87
12.20
11.27
11.46
19,796,008
-0.22(-1.88%)
Mar 15, 2021
12.09
12.52
11.55
11.68
25,385,116
-0.17(-1.43%)
Mar 12, 2021
10.47
11.93
10.36
11.85
25,863,100
+1.15(+10.75%)
Mar 11, 2021
10.55
10.80
10.33
10.70
12,252,757
+0.36(+3.48%)
Mar 10, 2021
11.01
11.01
10.15
10.34
23,914,756
-0.11(-1.05%)
Mar 09, 2021
10.19
10.68
10.03
10.45
21,396,658
+0.70(+7.18%)
Mar 08, 2021
9.390
10.02
9.190
9.750
16,455,855
+0.30(+3.17%)
Mar 05, 2021
9.800
9.850
8.820
9.450
23,723,300
-0.39(-3.96%)
Mar 04, 2021
10.01
10.37
9.590
9.840
26,007,380
-0.31(-3.05%)
Mar 03, 2021
10.48
10.72
10.05
10.15
14,820,942
-0.35(-3.33%)
Mar 02, 2021
10.90
10.94
10.42
10.50
12,371,472
-0.41(-3.76%)
Mar 01, 2021
10.29
11.25
10.29
10.91
24,858,592
+0.86(+8.56%)
Feb 26, 2021
10.48
10.82
10.01
10.05
22,542,300
-0.53(-5.01%)
Feb 25, 2021
12.14
12.15
10.35
10.58
45,923,064
-0.74(-6.54%)
Feb 24, 2021
10.29
11.72
10.18
11.32
39,842,440
+0.92(+8.85%)
Feb 23, 2021
10.29
10.46
9.630
10.40
27,131,040
-0.28(-2.62%)
Feb 22, 2021
10.61
11.56
10.57
10.68
21,197,300
-0.22(-2.02%)
Feb 19, 2021
10.97
11.19
10.62
10.90
20,132,600
-0.04(-0.37%)
Feb 18, 2021
10.83
11.28
10.75
10.94
19,021,156
-0.38(-3.36%)
Feb 17, 2021
11.80
11.82
11.01
11.32
26,248,736
-0.89(-7.29%)
Feb 16, 2021
13.12
13.17
12.05
12.21
25,407,936
-0.83(-6.37%)
Feb 12, 2021
12.29
13.29
12.12
13.04
18,222,500
+0.58(+4.65%)
Feb 11, 2021
12.84
13.09
12.13
12.46
22,824,776
-0.64(-4.89%)
Feb 10, 2021
13.07
13.49
12.75
13.10
27,207,922
-0.33(-2.46%)
Feb 09, 2021
13.61
13.65
13.01
13.43
23,186,970
-0.33(-2.40%)
Feb 08, 2021
13.78
14.35
13.30
13.76
36,992,312
+0.53(+4.01%)
Feb 05, 2021
11.92
13.67
11.88
13.23
44,183,000
+1.08(+8.89%)
Feb 04, 2021
12.12
12.43
11.53
12.15
33,563,496
+0.15(+1.25%)
Feb 03, 2021
11.72
12.47
11.08
12.00
49,918,784
+0.45(+3.90%)
Feb 02, 2021
13.47
13.75
11.08
11.55
80,239,232
-3.08(-21.05%)
Feb 01, 2021
14.64
15.54
12.73
14.63
78,339,712
+0.53(+3.76%)
Jan 29, 2021
17.98
18.12
13.69
14.10
94,049,104
-0.55(-3.75%)
Jan 28, 2021
19.47
22.50
13.40
14.65
192,583,024
-10.45(-41.63%)
Jan 27, 2021
20.25
28.77
19.81
25.10
366,774,816
+6.18(+32.66%)
Jan 26, 2021
19.09
19.51
17.19
18.92
240,014,064
+0.89(+4.94%)
Jan 25, 2021
19.55
20.83
15.74
18.03
362,383,584
+3.99(+28.42%)
Jan 22, 2021
12.37
14.28
12.17
14.04
120,473,600
+1.19(+9.26%)
Jan 21, 2021
12.62
12.94
12.01
12.85
63,264,292
+0.06(+0.47%)
Jan 20, 2021
13.23
13.64
12.38
12.79
129,767,840
+0.44(+3.56%)
Jan 19, 2021
10.85
12.39
10.58
12.35
112,031,760
+2.51(+25.51%)
Jan 15, 2021
10.68
11.56
9.400
9.840
153,854,592
+0.73(+8.01%)
Jan 14, 2021
7.510
9.330
7.470
9.110
63,860,600
+1.67(+22.45%)
Jan 13, 2021
7.650
7.660
7.400
7.440
8,334,618
-0.19(-2.49%)
Jan 12, 2021
7.690
7.710
7.480
7.630
9,387,805
-0.02(-0.26%)
Jan 11, 2021
7.640
7.790
7.320
7.650
15,720,083
+0.09(+1.19%)
Jan 08, 2021
7.220
7.640
7.100
7.560
23,039,200
+0.50(+7.08%)
Jan 07, 2021
6.750
7.115
6.720
7.060
13,038,634
+0.35(+5.22%)
Jan 06, 2021
6.710
6.910
6.630
6.710
10,998,034
-0.06(-0.89%)
Jan 05, 2021
6.620
6.800
6.550
6.770
9,094,413
+0.19(+2.89%)
Jan 04, 2021
6.700
6.820
6.510
6.580
11,128,980
-0.05(-0.75%)
Dec 31, 2020
6.630
6.630
6.630
9,423,382
-0.04(-0.60%)
Dec 30, 2020
6.790
6.810
6.600
6.670
9,423,382
-0.10(-1.48%)
Dec 29, 2020
6.980
7.000
6.680
6.770
11,268,827
-0.11(-1.60%)
Dec 28, 2020
7.100
7.130
6.850
6.880
9,808,469
-0.18(-2.55%)
Dec 24, 2020
7.120
7.240
7.050
7.060
6,088,300
-0.03(-0.42%)
Dec 23, 2020
7.300
7.330
7.080
7.090
9,096,865
-0.10(-1.39%)
Dec 22, 2020
7.180
7.440
7.050
7.190
16,754,839
+0.08(+1.13%)
Dec 21, 2020
6.840
7.200
6.730
7.110
17,920,078
+0.16(+2.30%)
Dec 18, 2020
7.830
7.830
6.880
6.950
49,470,100
-1.31(-15.86%)
Dec 17, 2020
8.300
8.340
8.030
8.260
17,218,498
+0.02(+0.24%)
Dec 16, 2020
8.350
8.350
8.170
8.240
8,023,973
-0.06(-0.72%)
Dec 15, 2020
8.360
8.390
8.090
8.300
9,783,990
+0.05(+0.61%)
Dec 14, 2020
8.280
8.570
8.160
8.250
14,651,898
+0.09(+1.10%)
Dec 11, 2020
8.300
8.330
7.960
8.160
11,643,100
-0.21(-2.51%)
Dec 10, 2020
8.100
8.400
8.080
8.370
10,913,187
+0.06(+0.72%)
Dec 09, 2020
8.550
8.650
8.060
8.310
19,591,434
-0.21(-2.46%)
Dec 08, 2020
8.260
8.720
8.240
8.520
26,851,712
+0.27(+3.27%)
Dec 07, 2020
8.740
9.000
8.120
8.250
44,546,968
-0.27(-3.17%)
Dec 04, 2020
7.390
8.550
7.390
8.520
69,814,400
+1.06(+14.21%)
Dec 03, 2020
7.440
7.610
7.200
7.460
40,111,496
+0.01(+0.13%)
Dec 02, 2020
7.680
8.410
7.090
7.450
149,884,000
+0.45(+6.43%)
Dec 01, 2020
8.360
9.690
6.920
7.000
329,485,088
+1.13(+19.25%)
Nov 30, 2020
6.150
6.160
5.820
5.870
6,859,687
-0.28(-4.55%)
Nov 27, 2020
5.940
6.200
5.895
6.150
3,742,500
+0.24(+4.06%)
Nov 25, 2020
5.700
5.940
5.675
5.910
4,992,200
+0.21(+3.68%)
Nov 24, 2020
5.740
5.770
5.640
5.700
5,142,804
+0.04(+0.71%)
Nov 23, 2020
5.810
5.840
5.590
5.660
4,995,735
-0.10(-1.74%)
Nov 20, 2020
5.360
5.770
5.330
5.760
6,587,200
+0.40(+7.46%)
Nov 19, 2020
5.490
5.490
5.280
5.360
4,362,711
-0.08(-1.47%)
Nov 18, 2020
5.350
5.610
5.310
5.440
6,117,922
+0.15(+2.84%)
Nov 17, 2020
5.220
5.300
5.150
5.290
3,229,326
+0.10(+1.93%)
Nov 16, 2020
5.140
5.230
5.130
5.190
3,274,974
+0.08(+1.57%)
Nov 13, 2020
5.020
5.150
5.010
5.110
5,360,900
+0.12(+2.40%)
Nov 12, 2020
5.190
5.210
4.980
4.990
2,987,461
-0.20(-3.85%)
Nov 11, 2020
5.060
5.230
5.000
5.190
5,723,871
+0.17(+3.39%)
Nov 10, 2020
4.900
5.030
4.840
5.020
4,142,683
+0.09(+1.83%)
Nov 09, 2020
4.990
5.060
4.890
4.930
3,986,543
+0.10(+2.07%)
Nov 06, 2020
4.820
4.888
4.760
4.830
2,853,800
-0.03(-0.62%)
Nov 05, 2020
4.780
4.920
4.740
4.860
2,596,861
+0.18(+3.85%)
Nov 04, 2020
4.700
4.760
4.570
4.680
3,113,862
+0.01(+0.21%)
Nov 03, 2020
4.530
4.690
4.520
4.670
2,781,713
+0.19(+4.24%)
Nov 02, 2020
4.500
4.550
4.450
4.480
2,863,280
-0.01(-0.22%)
Oct 30, 2020
4.550
4.608
4.440
4.490
3,573,800
-0.12(-2.60%)
Oct 29, 2020
4.600
4.640
4.530
4.610
2,557,312
+0.04(+0.88%)
Oct 28, 2020
4.770
4.790
4.550
4.570
4,030,679
-0.28(-5.77%)
Oct 27, 2020
4.900
4.940
4.840
4.850
2,077,902
-0.03(-0.61%)
Oct 26, 2020
5.030
5.070
4.860
4.880
3,772,816
-0.24(-4.69%)
Oct 23, 2020
5.130
5.130
4.990
5.120
2,568,000
-0.01(-0.19%)
Oct 22, 2020
5.090
5.140
4.970
5.130
2,651,633
+0.03(+0.59%)
Oct 21, 2020
5.100
5.140
5.000
5.100
3,554,838
+0.02(+0.39%)
Oct 20, 2020
5.200
5.210
5.060
5.080
4,616,522
-0.11(-2.12%)
Oct 19, 2020
5.050
5.210
5.010
5.190
4,816,296
+0.21(+4.22%)
Oct 16, 2020
5.200
5.210
4.970
4.980
5,989,900
-0.18(-3.49%)
Oct 15, 2020
4.980
5.170
4.970
5.160
4,452,900
+0.08(+1.57%)
Oct 14, 2020
5.150
5.250
5.020
5.080
5,209,616
-0.06(-1.17%)
Oct 13, 2020
4.750
5.230
4.750
5.140
10,686,505
+0.39(+8.21%)
Oct 12, 2020
4.750
4.830
4.740
4.750
2,268,270
+0.02(+0.42%)
Oct 09, 2020
4.620
4.740
4.610
4.730
2,618,100
+0.13(+2.83%)
Oct 08, 2020
4.600
4.640
4.540
4.600
2,154,012
+0.03(+0.66%)
Oct 07, 2020
4.600
4.640
4.520
4.570
2,165,799
+0.02(+0.44%)
Oct 06, 2020
4.530
4.680
4.510
4.550
3,966,051
+0.05(+1.11%)
Oct 05, 2020
4.460
4.510
4.430
4.500
3,103,439
+0.06(+1.35%)
Oct 02, 2020
4.490
4.500
4.370
4.440
6,539,200
-0.14(-3.06%)
Oct 01, 2020
4.590
4.640
4.520
4.580
4,971,185
-0.01(-0.22%)
Sep 30, 2020
4.650
4.760
4.580
4.590
3,808,542
-0.04(-0.86%)
Sep 29, 2020
4.630
4.688
4.490
4.630
5,844,946
+0.02(+0.43%)
Sep 28, 2020
4.880
4.880
4.600
4.610
7,265,449
-0.16(-3.35%)
Sep 25, 2020
4.810
4.880
4.675
4.770
5,590,800
+0.02(+0.42%)
Sep 24, 2020
5.170
5.340
4.710
4.750
17,292,140
-0.05(-1.04%)
Sep 23, 2020
4.930
4.970
4.770
4.800
4,552,001
-0.14(-2.83%)
Sep 22, 2020
4.870
4.950
4.770
4.940
3,316,347
+0.18(+3.78%)
Sep 21, 2020
4.780
4.810
4.670
4.760
3,243,305
-0.10(-2.06%)
Sep 18, 2020
4.760
4.890
4.680
4.860
4,055,700
+0.13(+2.75%)
Sep 17, 2020
4.700
4.730
4.600
4.730
3,695,143
+0.00(+0.00%)
Sep 16, 2020
4.840
4.860
4.730
4.730
3,159,526
-0.08(-1.66%)
Sep 15, 2020
4.880
4.890
4.790
4.810
2,491,021
-0.01(-0.21%)
Sep 14, 2020
4.800
4.910
4.780
4.820
3,551,306
+0.07(+1.47%)
Sep 11, 2020
4.860
4.870
4.680
4.750
3,690,600
-0.05(-1.04%)
Sep 10, 2020
4.960
4.980
4.790
4.800
3,545,974
-0.12(-2.44%)
Sep 09, 2020
5.030
5.060
4.910
4.920
3,593,391
-0.01(-0.20%)
Sep 08, 2020
4.940
5.090
4.910
4.930
3,747,244
-0.18(-3.52%)
Sep 04, 2020
5.070
5.195
4.865
5.110
5,839,500
-0.07(-1.35%)
Sep 03, 2020
5.430
5.440
5.130
5.180
5,337,553
-0.34(-6.16%)
Sep 02, 2020
5.650
5.660
5.410
5.520
5,100,006
-0.06(-1.08%)
Sep 01, 2020
5.250
5.590
5.210
5.580
6,659,918
+0.36(+6.90%)
Aug 31, 2020
5.270
5.320
5.150
5.220
4,300,848
-0.01(-0.19%)
Aug 28, 2020
5.130
5.295
5.100
5.230
3,993,900
+0.20(+3.98%)
Aug 27, 2020
5.120
5.170
4.970
5.030
3,543,889
-0.05(-0.98%)
Aug 26, 2020
4.830
5.210
4.800
5.080
7,737,858
+0.30(+6.28%)
Aug 25, 2020
4.800
4.880
4.770
4.780
2,470,314
-0.01(-0.21%)
Aug 24, 2020
4.800
4.840
4.742
4.790
2,528,313
+0.04(+0.84%)
Aug 21, 2020
4.800
4.835
4.730
4.750
2,038,100
-0.08(-1.66%)
Aug 20, 2020
4.740
4.850
4.720
4.830
2,099,241
+0.05(+1.05%)
Aug 19, 2020
4.840
4.870
4.751
4.780
2,641,742
-0.01(-0.21%)
Aug 18, 2020
4.810
4.860
4.740
4.790
2,432,902
-0.02(-0.42%)
Aug 17, 2020
4.790
4.850
4.770
4.810
1,838,259
+0.01(+0.21%)
Aug 14, 2020
4.880
4.900
4.750
4.800
2,574,800
-0.12(-2.44%)
Aug 13, 2020
4.810
4.950
4.810
4.920
2,495,559
+0.10(+2.07%)
Aug 12, 2020
4.790
4.890
4.790
4.820
1,893,976
+0.03(+0.63%)
Aug 11, 2020
4.860
4.900
4.760
4.790
3,280,094
-0.05(-1.03%)
Aug 10, 2020
4.870
4.925
4.770
4.840
2,386,800
+0.00(+0.00%)
Aug 07, 2020
4.970
5.155
4.810
4.840
5,364,600
-0.12(-2.42%)
Aug 06, 2020
4.830
5.070
4.760
4.960
5,436,437
+0.12(+2.48%)
Aug 05, 2020
4.780
4.860
4.750
4.840
2,314,528
+0.09(+1.89%)
Aug 04, 2020
4.700
4.760
4.660
4.750
3,146,670
+0.01(+0.21%)
Aug 03, 2020
4.730
4.750
4.670
4.740
1,906,225
+0.00(+0.00%)
Jul 31, 2020
4.750
4.780
4.650
4.740
2,165,900
+0.00(+0.00%)
Jul 30, 2020
4.770
4.830
4.680
4.740
3,197,303
-0.13(-2.67%)
Jul 29, 2020
4.730
4.910
4.680
4.870
3,937,168
+0.21(+4.51%)
Jul 28, 2020
4.700
4.740
4.620
4.660
2,635,228
-0.03(-0.64%)
Jul 27, 2020
4.650
4.700
4.560
4.690
2,975,576
+0.04(+0.86%)
Jul 24, 2020
4.680
4.700
4.600
4.650
3,103,700
-0.09(-1.90%)
Jul 23, 2020
4.770
4.850
4.710
4.740
3,279,463
-0.05(-1.04%)
Jul 22, 2020
4.800
4.900
4.773
4.790
2,395,528
-0.06(-1.24%)
Jul 21, 2020
5.050
5.060
4.840
4.850
3,336,932
-0.14(-2.81%)
Jul 20, 2020
4.820
5.025
4.820
4.990
3,241,126
+0.19(+3.96%)
Jul 17, 2020
4.630
4.845
4.630
4.800
2,793,900
+0.15(+3.23%)
Jul 16, 2020
4.650
4.685
4.570
4.650
2,075,283
-0.06(-1.27%)
Jul 15, 2020
4.650
4.730
4.610
4.710
3,575,771
+0.13(+2.84%)
Jul 14, 2020
4.550
4.610
4.450
4.580
3,662,843
+0.00(+0.00%)
Jul 13, 2020
4.750
4.790
4.560
4.580
3,526,153
-0.15(-3.17%)
Jul 10, 2020
4.770
4.810
4.695
4.730
2,852,000
-0.08(-1.66%)
Jul 09, 2020
4.850
4.860
4.690
4.810
2,714,799
-0.03(-0.62%)
Jul 08, 2020
4.800
4.860
4.740
4.840
2,486,563
+0.04(+0.83%)
Jul 07, 2020
4.990
5.000
4.790
4.800
2,831,925
-0.22(-4.38%)
Jul 06, 2020
4.930
5.080
4.920
5.020
4,576,075
+0.17(+3.51%)
Jul 02, 2020
4.790
4.945
4.770
4.850
6,370,600
+0.07(+1.46%)
Jul 01, 2020
4.850
4.850
4.730
4.780
3,522,374
-0.11(-2.25%)
Jun 30, 2020
4.780
4.900
4.740
4.890
4,431,622
+0.09(+1.87%)
Jun 29, 2020
4.760
4.840
4.645
4.800
4,447,189
+0.08(+1.69%)
Jun 26, 2020
4.860
4.920
4.720
4.720
4,769,200
-0.13(-2.68%)
Jun 25, 2020
4.630
4.890
4.610
4.850
7,952,609
-0.07(-1.42%)
Jun 24, 2020
5.080
5.080
4.850
4.920
7,799,580
-0.18(-3.53%)
Jun 23, 2020
5.180
5.240
5.080
5.100
4,455,916
-0.02(-0.39%)
Jun 22, 2020
5.130
5.240
5.080
5.120
5,146,823
+0.06(+1.19%)
Jun 19, 2020
5.140
5.160
4.945
5.060
8,341,700
-0.02(-0.39%)
Jun 18, 2020
5.080
5.140
5.010
5.080
3,758,223
-0.02(-0.39%)
Jun 17, 2020
5.300
5.360
5.090
5.100
3,607,989
-0.12(-2.30%)
Jun 16, 2020
5.200
5.290
5.110
5.220
5,589,399
+0.23(+4.61%)
Jun 15, 2020
5.070
5.080
4.910
4.990
6,490,759
-0.26(-4.95%)
Jun 12, 2020
5.240
5.350
5.150
5.250
4,118,200
+0.22(+4.37%)
Jun 11, 2020
5.260
5.325
5.020
5.030
5,893,397
-0.54(-9.69%)
Jun 10, 2020
5.630
5.680
5.495
5.570
2,855,396
-0.04(-0.71%)
Jun 09, 2020
5.720
5.730
5.490
5.610
3,714,605
-0.18(-3.11%)
Jun 08, 2020
5.670
5.840
5.550
5.790
6,198,686
+0.32(+5.85%)
Jun 05, 2020
5.340
5.555
5.310
5.470
5,841,900
+0.24(+4.59%)
Jun 04, 2020
5.200
5.320
5.160
5.230
4,553,998
+0.02(+0.38%)
Jun 03, 2020
5.380
5.430
5.160
5.210
5,689,605
-0.15(-2.80%)
Jun 02, 2020
5.300
5.500
5.030
5.360
19,718,916
+0.44(+8.94%)
Jun 01, 2020
4.640
4.990
4.590
4.920
17,254,596
+0.28(+6.03%)
May 29, 2020
4.580
4.660
4.510
4.640
4,071,600
+0.06(+1.31%)
May 28, 2020
4.670
4.720
4.580
4.580
3,471,945
-0.05(-1.08%)
May 27, 2020
4.710
4.730
4.550
4.630
4,856,523
-0.01(-0.22%)
May 26, 2020
4.700
4.800
4.620
4.640
5,213,405
+0.10(+2.20%)
May 22, 2020
4.540
4.595
4.480
4.540
2,244,500
+0.00(+0.00%)
May 21, 2020
4.640
4.690
4.500
4.540
3,137,206
-0.11(-2.37%)
May 20, 2020
4.600
4.776
4.560
4.650
3,835,977
+0.16(+3.56%)
May 19, 2020
4.510
4.598
4.460
4.490
3,895,942
+0.00(+0.00%)
May 18, 2020
4.580
4.640
4.480
4.490
3,880,059
+0.07(+1.58%)
May 15, 2020
4.390
4.490
4.370
4.420
3,104,400
-0.04(-0.90%)
May 14, 2020
4.360
4.490
4.272
4.460
5,701,986
+0.00(+0.00%)
May 13, 2020
4.490
4.600
4.350
4.460
7,800,722
-0.04(-0.89%)
May 12, 2020
4.560
4.680
4.490
4.500
4,234,226
-0.08(-1.75%)
May 11, 2020
4.620
4.675
4.530
4.580
3,858,657
-0.13(-2.76%)
May 08, 2020
4.650
4.750
4.585
4.710
4,837,000
+0.11(+2.39%)
May 07, 2020
4.630
4.740
4.495
4.600
6,126,429
+0.11(+2.45%)
May 06, 2020
4.300
4.620
4.300
4.490
5,931,359
+0.22(+5.15%)
May 05, 2020
4.350
4.410
4.255
4.270
4,529,235
+0.01(+0.23%)
May 04, 2020
4.060
4.285
4.020
4.260
4,808,745
+0.19(+4.67%)
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
.