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
Cronos Group Inc
(NQ:
CRON
)
3.020
UNCHANGED
Streaming Delayed Price
Updated: 4:15 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, 2020
6.210
6.290
5.920
5.940
4,411,481
-0.29(-4.65%)
Apr 29, 2020
6.310
6.380
6.160
6.230
4,496,354
-0.04(-0.64%)
Apr 28, 2020
6.620
6.620
6.180
6.270
4,027,001
-0.17(-2.64%)
Apr 27, 2020
6.260
6.720
6.240
6.440
6,344,991
+0.24(+3.87%)
Apr 24, 2020
6.010
6.230
5.820
6.200
4,828,000
+0.21(+3.51%)
Apr 23, 2020
5.890
6.100
5.820
5.990
3,773,750
+0.09(+1.53%)
Apr 22, 2020
6.030
6.120
5.830
5.900
2,409,624
-0.04(-0.67%)
Apr 21, 2020
6.000
6.150
5.800
5.940
3,529,527
-0.13(-2.14%)
Apr 20, 2020
5.990
6.490
5.910
6.070
4,737,792
+0.08(+1.42%)
Apr 17, 2020
5.860
6.180
5.860
5.985
4,434,900
+0.19(+3.19%)
Apr 16, 2020
5.890
5.990
5.690
5.800
2,938,792
-0.08(-1.36%)
Apr 15, 2020
5.920
6.190
5.800
5.880
4,357,705
-0.13(-2.16%)
Apr 14, 2020
5.810
6.080
5.750
6.010
4,403,333
+0.22(+3.80%)
Apr 13, 2020
5.770
5.840
5.550
5.790
3,814,394
+0.00(+0.00%)
Apr 09, 2020
6.230
6.230
5.675
5.790
6,176,000
-0.28(-4.61%)
Apr 08, 2020
5.710
6.190
5.570
6.070
8,131,768
+0.45(+8.01%)
Apr 07, 2020
5.940
6.050
5.600
5.620
5,331,449
-0.15(-2.60%)
Apr 06, 2020
5.660
5.890
5.570
5.770
4,305,860
+0.25(+4.53%)
Apr 03, 2020
5.410
5.750
5.410
5.520
4,506,200
+0.10(+1.85%)
Apr 02, 2020
5.200
5.560
5.140
5.420
4,698,292
+0.18(+3.44%)
Apr 01, 2020
5.370
5.790
5.180
5.240
3,890,980
-0.43(-7.58%)
Mar 31, 2020
5.920
6.110
5.560
5.670
6,833,130
-0.67(-10.57%)
Mar 30, 2020
6.230
6.470
5.940
6.340
4,531,682
+0.05(+0.79%)
Mar 27, 2020
6.210
6.630
6.110
6.290
6,326,100
-0.03(-0.47%)
Mar 26, 2020
5.690
6.650
5.650
6.320
11,866,730
+0.69(+12.26%)
Mar 25, 2020
5.490
5.830
5.220
5.630
6,429,613
+0.16(+2.93%)
Mar 24, 2020
5.310
5.500
5.200
5.470
5,470,414
+0.35(+6.84%)
Mar 23, 2020
5.550
5.650
4.980
5.120
4,478,457
-0.43(-7.75%)
Mar 20, 2020
5.650
6.210
5.510
5.550
6,740,700
-0.32(-5.45%)
Mar 19, 2020
5.570
6.060
5.430
5.870
7,492,810
+0.16(+2.80%)
Mar 18, 2020
4.860
5.820
4.790
5.710
6,318,440
-0.25(-4.19%)
Mar 17, 2020
5.390
6.020
5.070
5.960
7,409,230
+0.57(+10.58%)
Mar 16, 2020
4.350
5.450
4.000
5.390
7,738,350
+0.13(+2.47%)
Mar 13, 2020
4.680
5.270
4.430
5.260
7,322,000
+0.74(+16.37%)
Mar 12, 2020
4.900
5.060
4.430
4.520
7,301,038
-0.89(-16.45%)
Mar 11, 2020
5.300
5.670
5.210
5.410
5,927,586
-0.04(-0.73%)
Mar 10, 2020
5.570
5.580
5.260
5.450
3,668,218
+0.19(+3.61%)
Mar 09, 2020
5.190
5.700
5.150
5.260
5,792,300
-0.55(-9.47%)
Mar 06, 2020
5.600
5.930
5.595
5.810
6,055,200
-0.11(-1.86%)
Mar 05, 2020
5.800
6.200
5.660
5.920
7,010,076
-0.04(-0.67%)
Mar 04, 2020
5.500
5.980
5.400
5.960
7,502,044
+0.64(+12.03%)
Mar 03, 2020
5.620
5.720
5.140
5.320
10,857,049
-0.70(-11.63%)
Mar 02, 2020
5.890
6.020
5.670
6.020
6,116,929
+0.17(+2.91%)
Feb 28, 2020
5.570
5.930
5.570
5.850
5,646,800
-0.18(-2.99%)
Feb 27, 2020
5.850
6.270
5.410
6.030
10,034,582
-0.06(-0.99%)
Feb 26, 2020
6.070
6.330
5.940
6.090
7,314,981
+0.06(+1.00%)
Feb 25, 2020
6.480
6.530
6.010
6.030
8,893,126
-0.34(-5.34%)
Feb 24, 2020
6.740
6.740
6.360
6.370
10,679,846
-0.78(-10.91%)
Feb 21, 2020
7.350
7.360
7.120
7.150
5,244,100
-0.19(-2.59%)
Feb 20, 2020
7.270
7.680
7.240
7.340
9,048,304
+0.05(+0.69%)
Feb 19, 2020
7.210
7.340
7.140
7.290
4,460,298
+0.09(+1.25%)
Feb 18, 2020
7.240
7.400
7.100
7.200
5,226,525
-0.14(-1.91%)
Feb 14, 2020
7.470
7.494
7.090
7.340
13,349,900
+0.47(+6.84%)
Feb 13, 2020
6.740
6.960
6.670
6.870
5,644,293
+0.14(+2.08%)
Feb 12, 2020
6.910
6.930
6.710
6.730
5,301,484
-0.15(-2.18%)
Feb 11, 2020
6.700
7.080
6.570
6.880
7,025,984
+0.17(+2.53%)
Feb 10, 2020
6.870
6.950
6.600
6.710
5,845,693
-0.17(-2.47%)
Feb 07, 2020
6.840
7.050
6.720
6.880
7,175,000
-0.13(-1.85%)
Feb 06, 2020
7.270
7.380
7.000
7.010
5,977,806
-0.26(-3.58%)
Feb 05, 2020
7.500
7.560
7.180
7.270
4,753,125
-0.16(-2.15%)
Feb 04, 2020
7.200
7.640
7.180
7.430
6,601,096
+0.30(+4.21%)
Feb 03, 2020
7.180
7.300
7.050
7.130
6,496,821
-0.05(-0.70%)
Jan 31, 2020
7.400
7.414
7.020
7.180
6,826,100
-0.26(-3.49%)
Jan 30, 2020
7.440
7.600
7.260
7.440
5,842,582
-0.09(-1.20%)
Jan 29, 2020
7.800
7.850
7.500
7.530
6,387,520
-0.18(-2.33%)
Jan 28, 2020
7.460
7.710
7.270
7.710
8,704,802
+0.46(+6.34%)
Jan 27, 2020
7.190
7.660
7.150
7.250
8,073,237
-0.33(-4.35%)
Jan 24, 2020
8.500
8.540
7.510
7.580
16,619,400
-0.77(-9.22%)
Jan 23, 2020
8.270
8.570
8.130
8.350
9,474,938
+0.01(+0.12%)
Jan 22, 2020
8.260
8.680
8.170
8.340
12,782,274
+0.17(+2.08%)
Jan 21, 2020
8.720
9.000
8.080
8.170
16,148,731
-0.38(-4.44%)
Jan 17, 2020
8.190
8.700
8.000
8.550
14,495,000
+0.42(+5.17%)
Jan 16, 2020
8.490
8.740
8.010
8.130
15,033,078
-0.21(-2.52%)
Jan 15, 2020
7.950
8.820
7.680
8.340
27,142,154
+0.45(+5.70%)
Jan 14, 2020
7.330
7.930
7.050
7.890
20,586,984
+0.38(+5.06%)
Jan 13, 2020
6.800
7.600
6.630
7.510
17,928,276
+0.72(+10.60%)
Jan 10, 2020
6.990
7.000
6.710
6.790
12,228,400
-0.26(-3.69%)
Jan 09, 2020
6.660
7.160
6.580
7.050
12,607,694
+0.41(+6.17%)
Jan 08, 2020
6.640
6.890
6.380
6.640
12,656,480
-0.02(-0.30%)
Jan 07, 2020
6.820
6.950
6.620
6.660
9,809,838
-0.13(-1.91%)
Jan 06, 2020
7.120
7.220
6.750
6.790
9,858,012
-0.34(-4.77%)
Jan 03, 2020
7.210
7.550
7.040
7.130
7,837,500
-0.23(-3.13%)
Jan 02, 2020
7.920
7.960
7.230
7.360
12,655,294
-0.31(-4.04%)
Dec 31, 2019
6.630
7.869
6.580
7.670
19,809,100
+1.05(+15.86%)
Dec 30, 2019
6.860
6.920
6.600
6.620
6,869,920
-0.26(-3.78%)
Dec 27, 2019
6.880
6.980
6.755
6.880
4,525,300
+0.06(+0.88%)
Dec 26, 2019
7.120
7.150
6.810
6.820
6,196,685
-0.32(-4.48%)
Dec 24, 2019
7.050
7.150
6.850
7.140
4,412,800
+0.10(+1.42%)
Dec 23, 2019
6.950
7.060
6.870
7.040
4,871,002
+0.04(+0.57%)
Dec 20, 2019
6.970
7.080
6.840
7.000
3,963,600
+0.08(+1.16%)
Dec 19, 2019
6.670
6.960
6.560
6.920
5,025,703
+0.25(+3.75%)
Dec 18, 2019
7.000
7.030
6.650
6.670
6,849,010
-0.29(-4.17%)
Dec 17, 2019
7.150
7.190
6.950
6.960
4,478,350
-0.15(-2.11%)
Dec 16, 2019
7.240
7.300
7.080
7.110
4,726,868
-0.17(-2.34%)
Dec 13, 2019
7.330
7.570
7.160
7.280
6,414,100
-0.02(-0.28%)
Dec 12, 2019
6.840
7.330
6.810
7.300
7,473,277
+0.48(+7.04%)
Dec 11, 2019
6.870
7.020
6.800
6.820
4,444,596
-0.01(-0.15%)
Dec 10, 2019
6.950
7.070
6.770
6.830
4,811,859
-0.13(-1.87%)
Dec 09, 2019
6.760
7.100
6.750
6.960
6,128,115
+0.25(+3.73%)
Dec 06, 2019
6.640
6.750
6.610
6.710
2,560,100
+0.09(+1.36%)
Dec 05, 2019
6.590
6.730
6.550
6.620
4,325,910
+0.04(+0.61%)
Dec 04, 2019
7.000
7.000
6.560
6.580
4,846,540
-0.30(-4.36%)
Dec 03, 2019
6.370
6.900
6.370
6.880
6,331,517
+0.38(+5.85%)
Dec 02, 2019
6.820
6.840
6.430
6.500
5,613,302
-0.35(-5.11%)
Nov 29, 2019
6.900
6.940
6.760
6.850
2,919,300
-0.01(-0.15%)
Nov 27, 2019
6.800
6.960
6.730
6.860
5,202,800
+0.12(+1.78%)
Nov 26, 2019
6.800
6.990
6.610
6.740
7,655,104
-0.16(-2.32%)
Nov 25, 2019
7.090
7.300
6.850
6.900
6,182,889
-0.17(-2.34%)
Nov 22, 2019
7.440
7.474
6.850
7.065
11,596,999
-0.55(-7.28%)
Nov 21, 2019
7.240
8.050
6.980
7.620
24,510,436
+0.75(+10.92%)
Nov 20, 2019
6.710
7.080
6.580
6.870
17,834,488
+0.17(+2.54%)
Nov 19, 2019
6.100
7.000
6.090
6.700
17,247,356
+0.56(+9.12%)
Nov 18, 2019
6.280
6.360
6.040
6.140
8,196,747
-0.14(-2.23%)
Nov 15, 2019
6.620
6.790
6.150
6.280
17,375,300
-0.54(-7.92%)
Nov 14, 2019
6.960
7.070
6.650
6.820
10,227,960
-0.44(-6.06%)
Nov 13, 2019
7.800
7.800
7.180
7.260
11,404,204
-0.57(-7.28%)
Nov 12, 2019
8.050
8.500
7.600
7.830
11,778,174
-0.25(-3.09%)
Nov 11, 2019
8.500
8.670
7.900
8.080
10,112,282
-0.44(-5.16%)
Nov 08, 2019
7.950
8.600
7.860
8.520
7,920,300
+0.59(+7.44%)
Nov 07, 2019
8.400
8.520
7.860
7.930
6,147,917
-0.40(-4.80%)
Nov 06, 2019
8.310
8.480
8.160
8.330
3,642,916
+0.10(+1.22%)
Nov 05, 2019
8.120
8.430
8.080
8.230
3,595,243
+0.15(+1.86%)
Nov 04, 2019
8.200
8.300
8.070
8.080
4,308,114
-0.14(-1.70%)
Nov 01, 2019
8.170
8.380
8.100
8.220
3,021,900
+0.01(+0.12%)
Oct 31, 2019
8.260
8.290
7.930
8.210
4,579,071
-0.09(-1.08%)
Oct 30, 2019
8.350
8.550
8.230
8.300
2,675,863
-0.07(-0.84%)
Oct 29, 2019
8.670
8.740
8.300
8.370
4,477,229
-0.38(-4.34%)
Oct 28, 2019
8.970
9.120
8.720
8.750
5,887,489
-0.21(-2.34%)
Oct 25, 2019
9.010
9.190
8.885
8.960
5,591,300
-0.14(-1.54%)
Oct 24, 2019
8.750
9.370
8.600
9.100
13,321,609
+0.33(+3.76%)
Oct 23, 2019
8.310
8.790
8.230
8.770
4,803,747
+0.47(+5.66%)
Oct 22, 2019
8.440
8.550
8.250
8.300
3,984,394
-0.21(-2.47%)
Oct 21, 2019
8.260
8.640
8.060
8.510
6,218,635
+0.19(+2.28%)
Oct 18, 2019
9.140
9.141
8.275
8.320
12,864,499
-0.54(-6.09%)
Oct 17, 2019
10.52
10.56
8.330
8.860
40,935,188
+0.46(+5.48%)
Oct 16, 2019
8.330
8.560
7.820
8.400
11,745,900
+0.08(+0.96%)
Oct 15, 2019
8.000
8.460
7.910
8.320
5,435,166
+0.46(+5.85%)
Oct 14, 2019
7.760
7.950
7.400
7.860
3,980,627
+0.02(+0.19%)
Oct 11, 2019
7.870
8.150
7.700
7.845
5,629,000
-0.11(-1.32%)
Oct 10, 2019
8.290
8.570
7.890
7.950
6,821,720
-0.62(-7.23%)
Oct 09, 2019
8.540
8.760
8.450
8.570
2,927,959
+0.02(+0.23%)
Oct 08, 2019
8.700
8.850
8.530
8.550
4,599,541
-0.32(-3.61%)
Oct 07, 2019
8.980
9.060
8.750
8.870
2,024,209
-0.15(-1.61%)
Oct 04, 2019
9.330
9.440
8.880
9.015
2,761,100
-0.29(-3.06%)
Oct 03, 2019
8.860
9.310
8.830
9.300
3,755,343
+0.40(+4.49%)
Oct 02, 2019
8.810
9.160
8.400
8.900
4,569,155
-0.06(-0.67%)
Oct 01, 2019
8.980
9.310
8.860
8.960
4,060,987
-0.09(-0.99%)
Sep 30, 2019
9.110
9.220
8.840
9.050
3,938,353
-0.09(-1.04%)
Sep 27, 2019
9.200
9.550
9.060
9.145
2,913,800
-0.21(-2.30%)
Sep 26, 2019
9.910
9.970
9.250
9.360
3,239,289
-0.21(-2.19%)
Sep 25, 2019
9.380
9.610
8.930
9.570
4,152,470
+0.21(+2.24%)
Sep 24, 2019
10.18
10.20
9.340
9.360
5,224,789
-0.89(-8.68%)
Sep 23, 2019
10.15
10.46
10.09
10.25
1,836,554
-0.04(-0.39%)
Sep 20, 2019
10.25
10.47
10.04
10.29
3,144,600
+0.06(+0.59%)
Sep 19, 2019
10.89
10.96
10.22
10.23
5,370,698
-0.73(-6.66%)
Sep 18, 2019
11.14
11.27
10.78
10.96
3,944,155
-0.19(-1.70%)
Sep 17, 2019
11.44
11.57
11.13
11.15
1,913,007
-0.30(-2.62%)
Sep 16, 2019
11.51
11.77
11.36
11.45
2,253,196
-0.08(-0.69%)
Sep 13, 2019
11.37
11.62
11.34
11.53
2,048,100
+0.15(+1.32%)
Sep 12, 2019
11.31
11.63
11.28
11.38
2,096,025
+0.11(+0.98%)
Sep 11, 2019
11.72
11.75
11.17
11.27
3,309,721
-0.46(-3.92%)
Sep 10, 2019
11.21
11.81
11.05
11.73
4,094,266
+0.42(+3.71%)
Sep 09, 2019
12.11
12.15
11.17
11.31
5,077,716
-0.62(-5.20%)
Sep 06, 2019
11.60
12.41
11.47
11.93
7,283,500
+0.35(+3.02%)
Sep 05, 2019
11.21
11.72
11.11
11.58
3,696,831
+0.54(+4.89%)
Sep 04, 2019
11.31
11.40
10.84
11.04
3,267,048
-0.26(-2.30%)
Sep 03, 2019
10.77
11.40
10.71
11.30
3,593,248
+0.28(+2.54%)
Aug 30, 2019
11.07
11.28
10.95
11.02
1,605,200
-0.04(-0.36%)
Aug 29, 2019
11.25
11.35
11.02
11.06
1,846,825
-0.08(-0.72%)
Aug 28, 2019
10.92
11.24
10.58
11.14
3,563,469
+0.12(+1.09%)
Aug 27, 2019
11.67
11.85
10.93
11.02
3,581,958
-0.52(-4.51%)
Aug 26, 2019
11.40
11.75
11.01
11.54
3,909,332
+0.14(+1.23%)
Aug 23, 2019
11.49
11.99
11.36
11.40
3,487,000
-0.18(-1.55%)
Aug 22, 2019
12.00
12.08
11.52
11.58
2,632,764
-0.42(-3.50%)
Aug 21, 2019
11.85
12.25
11.71
12.00
3,526,527
+0.25(+2.13%)
Aug 20, 2019
11.87
12.15
11.72
11.75
3,010,657
-0.11(-0.93%)
Aug 19, 2019
12.29
12.32
11.70
11.86
4,276,851
-0.25(-2.06%)
Aug 16, 2019
12.29
12.55
12.11
12.11
3,669,800
-0.06(-0.49%)
Aug 15, 2019
12.87
12.87
12.10
12.17
6,493,284
-1.10(-8.29%)
Aug 14, 2019
13.50
13.69
13.07
13.27
4,092,925
-0.65(-4.67%)
Aug 13, 2019
13.42
14.03
13.29
13.92
5,049,172
+0.67(+5.06%)
Aug 12, 2019
13.16
13.26
12.79
13.25
4,107,107
-0.11(-0.82%)
Aug 09, 2019
13.86
14.35
13.25
13.36
5,250,000
-0.53(-3.82%)
Aug 08, 2019
15.51
15.58
13.67
13.89
13,374,515
-0.54(-3.74%)
Aug 07, 2019
13.97
14.51
13.46
14.43
6,563,398
+0.62(+4.49%)
Aug 06, 2019
13.73
14.21
13.42
13.81
3,949,985
+0.39(+2.91%)
Aug 05, 2019
13.66
13.76
13.01
13.42
4,399,942
-0.42(-3.03%)
Aug 02, 2019
13.29
13.89
13.05
13.84
7,105,900
+1.11(+8.72%)
Aug 01, 2019
13.75
13.81
12.70
12.73
7,229,055
-1.08(-7.82%)
Jul 31, 2019
13.87
14.08
13.67
13.81
2,505,289
-0.11(-0.79%)
Jul 30, 2019
14.00
14.21
13.55
13.92
4,054,308
-0.33(-2.32%)
Jul 29, 2019
15.01
15.01
14.00
14.25
4,493,624
-0.65(-4.36%)
Jul 26, 2019
15.07
15.12
14.68
14.90
2,133,700
-0.10(-0.67%)
Jul 25, 2019
15.45
15.63
14.95
15.00
2,126,562
-0.50(-3.23%)
Jul 24, 2019
15.26
15.69
15.07
15.50
3,227,805
+0.13(+0.85%)
Jul 23, 2019
14.70
15.43
14.55
15.37
3,906,873
+0.68(+4.63%)
Jul 22, 2019
14.98
14.99
14.47
14.69
3,209,971
-0.28(-1.87%)
Jul 19, 2019
14.97
15.33
14.86
14.97
3,626,800
+0.01(+0.07%)
Jul 18, 2019
14.98
15.01
14.63
14.96
1,937,474
-0.03(-0.20%)
Jul 17, 2019
14.97
15.26
14.90
14.99
2,792,388
+0.05(+0.33%)
Jul 16, 2019
14.80
15.18
14.60
14.94
3,211,936
+0.06(+0.40%)
Jul 15, 2019
14.22
14.95
13.91
14.88
4,572,090
+0.64(+4.49%)
Jul 12, 2019
15.15
15.16
14.10
14.24
8,861,200
-0.91(-6.01%)
Jul 11, 2019
15.46
15.85
15.02
15.15
3,923,564
-0.14(-0.92%)
Jul 10, 2019
15.56
15.74
15.28
15.29
2,005,253
-0.24(-1.55%)
Jul 09, 2019
14.98
15.67
14.88
15.53
2,886,245
+0.43(+2.85%)
Jul 08, 2019
15.17
15.20
14.92
15.10
2,564,462
-0.19(-1.24%)
Jul 05, 2019
15.15
15.35
14.96
15.29
2,010,700
+0.05(+0.33%)
Jul 03, 2019
15.48
15.54
14.83
15.24
3,951,400
-0.27(-1.74%)
Jul 02, 2019
16.03
16.03
15.40
15.51
3,414,826
-0.46(-2.88%)
Jul 01, 2019
16.25
16.34
15.60
15.97
3,331,036
-0.01(-0.06%)
Jun 28, 2019
16.10
16.35
15.82
15.98
3,131,200
+0.01(+0.06%)
Jun 27, 2019
15.90
16.45
15.83
15.97
4,450,197
+0.10(+0.63%)
Jun 26, 2019
15.93
16.01
15.65
15.87
2,031,996
+0.08(+0.51%)
Jun 25, 2019
16.06
16.12
15.61
15.79
3,017,675
-0.30(-1.86%)
Jun 24, 2019
15.93
16.12
15.37
16.09
3,989,303
+0.15(+0.94%)
Jun 21, 2019
15.91
16.07
15.25
15.94
6,639,200
-0.49(-2.98%)
Jun 20, 2019
16.17
16.90
16.10
16.43
7,130,404
+0.58(+3.66%)
Jun 19, 2019
15.71
16.17
15.62
15.85
3,785,777
+0.14(+0.89%)
Jun 18, 2019
15.98
16.10
15.53
15.71
3,570,775
-0.14(-0.88%)
Jun 17, 2019
15.44
15.97
15.02
15.85
4,348,213
+0.41(+2.66%)
Jun 14, 2019
16.16
16.20
15.36
15.44
5,706,000
-0.92(-5.62%)
Jun 13, 2019
17.18
17.46
16.17
16.36
5,651,169
-0.74(-4.33%)
Jun 12, 2019
16.84
17.33
16.69
17.10
3,459,700
+0.13(+0.77%)
Jun 11, 2019
17.73
17.86
16.58
16.97
5,715,256
-0.42(-2.42%)
Jun 10, 2019
16.31
17.55
16.25
17.39
9,714,751
+1.45(+9.10%)
Jun 07, 2019
15.82
16.27
15.75
15.94
4,449,600
+0.17(+1.08%)
Jun 06, 2019
16.00
16.22
15.31
15.77
5,724,464
-0.22(-1.38%)
Jun 05, 2019
15.97
16.70
15.23
15.99
17,760,900
+1.57(+10.89%)
Jun 04, 2019
13.74
14.45
13.65
14.42
4,065,733
+0.84(+6.19%)
Jun 03, 2019
13.94
14.35
13.51
13.58
4,271,180
-0.50(-3.55%)
May 31, 2019
14.71
14.85
13.90
14.08
5,719,300
-0.82(-5.50%)
May 30, 2019
15.30
15.66
14.82
14.90
3,312,955
-0.34(-2.23%)
May 29, 2019
15.60
15.70
14.90
15.24
3,860,161
-0.41(-2.62%)
May 28, 2019
15.77
16.17
15.51
15.65
4,204,557
+0.27(+1.76%)
May 24, 2019
15.49
16.03
15.33
15.38
3,621,600
+0.01(+0.07%)
May 23, 2019
15.88
16.11
15.17
15.37
4,258,353
-0.76(-4.71%)
May 22, 2019
15.66
16.55
15.40
16.13
5,775,472
+0.53(+3.40%)
May 21, 2019
14.85
15.67
14.85
15.60
4,662,011
+0.85(+5.76%)
May 20, 2019
14.88
14.98
14.45
14.75
1,856,593
-0.18(-1.21%)
May 17, 2019
14.99
15.35
14.79
14.93
3,197,000
-0.25(-1.65%)
May 16, 2019
15.25
15.43
15.07
15.18
3,232,876
+0.03(+0.20%)
May 15, 2019
15.23
15.33
14.72
15.15
4,120,692
-0.09(-0.59%)
May 14, 2019
14.57
15.60
14.57
15.24
6,439,678
+0.99(+6.95%)
May 13, 2019
15.17
15.35
14.05
14.25
6,081,484
-1.15(-7.47%)
May 10, 2019
14.19
15.40
14.15
15.40
10,430,800
+1.31(+9.30%)
May 09, 2019
15.76
15.90
13.90
14.09
10,021,608
-1.37(-8.86%)
May 08, 2019
15.30
15.83
15.07
15.46
4,850,983
+0.02(+0.13%)
May 07, 2019
16.08
16.37
15.26
15.44
4,610,173
-0.90(-5.51%)
May 06, 2019
16.07
16.38
15.82
16.34
3,874,697
-0.23(-1.39%)
May 03, 2019
16.73
16.93
16.44
16.57
3,386,000
-0.11(-0.66%)
May 02, 2019
16.95
17.04
16.18
16.68
4,430,129
-0.38(-2.23%)
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
.