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
Applied Therapeutics Inc
(NQ:
APLT
)
4.280
-0.120 (-2.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 29, 2020
46.07
46.97
43.44
45.52
300,400
-1.40(-2.98%)
May 28, 2020
48.08
49.34
45.83
46.92
227,356
-1.43(-2.96%)
May 27, 2020
48.69
49.42
44.56
48.35
89,616
+0.06(+0.12%)
May 26, 2020
49.37
51.99
48.06
48.29
118,705
+0.56(+1.17%)
May 22, 2020
49.14
50.70
47.36
47.73
92,600
-1.69(-3.42%)
May 21, 2020
51.08
51.51
47.72
49.42
148,796
-1.81(-3.53%)
May 20, 2020
48.76
51.54
48.00
51.23
269,481
+3.87(+8.17%)
May 19, 2020
44.79
49.29
44.55
47.36
123,917
+2.00(+4.41%)
May 18, 2020
45.16
48.30
44.32
45.36
169,791
+1.36(+3.09%)
May 15, 2020
41.89
44.44
41.89
44.00
132,500
+1.01(+2.35%)
May 14, 2020
43.32
44.45
42.31
42.99
122,773
-1.26(-2.85%)
May 13, 2020
47.55
50.10
43.10
44.25
171,313
-3.56(-7.45%)
May 12, 2020
50.06
51.26
47.05
47.81
125,700
-1.44(-2.92%)
May 11, 2020
45.83
51.65
44.86
49.25
244,416
+2.95(+6.37%)
May 08, 2020
45.98
48.00
44.51
46.30
194,200
+1.30(+2.89%)
May 07, 2020
45.26
46.50
44.20
45.00
138,507
-0.07(-0.16%)
May 06, 2020
42.10
47.60
42.10
45.07
309,554
+3.07(+7.31%)
May 05, 2020
38.33
45.00
37.80
42.00
217,924
+4.57(+12.21%)
May 04, 2020
36.09
39.29
35.42
37.43
138,100
+0.80(+2.18%)
May 01, 2020
35.07
36.91
34.61
36.63
126,400
+0.88(+2.46%)
Apr 30, 2020
38.88
39.99
35.64
35.75
154,223
-3.13(-8.05%)
Apr 29, 2020
38.67
40.38
37.02
38.88
158,418
+1.88(+5.08%)
Apr 28, 2020
41.00
42.01
35.45
37.00
185,432
-2.41(-6.12%)
Apr 27, 2020
37.92
42.87
37.75
39.41
190,441
+1.88(+5.01%)
Apr 24, 2020
34.95
38.74
34.01
37.53
156,000
+2.70(+7.75%)
Apr 23, 2020
35.28
36.15
34.28
34.83
178,087
+0.06(+0.17%)
Apr 22, 2020
36.73
37.93
34.67
34.77
216,586
-0.50(-1.42%)
Apr 21, 2020
38.00
38.47
32.01
35.27
401,026
-4.49(-11.29%)
Apr 20, 2020
41.26
43.30
38.05
39.76
144,216
-2.24(-5.33%)
Apr 17, 2020
39.89
43.93
39.35
42.00
149,500
+3.80(+9.95%)
Apr 16, 2020
41.01
41.82
36.10
38.20
295,011
-2.40(-5.91%)
Apr 15, 2020
41.44
42.26
39.34
40.60
226,078
-1.06(-2.54%)
Apr 14, 2020
42.01
43.93
41.15
41.66
172,605
+0.33(+0.80%)
Apr 13, 2020
42.66
42.80
39.12
41.33
115,462
-2.19(-5.03%)
Apr 09, 2020
48.00
48.00
42.45
43.52
276,300
-2.41(-5.25%)
Apr 08, 2020
40.51
47.00
39.34
45.93
310,174
+5.33(+13.13%)
Apr 07, 2020
36.30
42.00
36.30
40.60
289,689
+5.59(+15.97%)
Apr 06, 2020
34.04
35.48
32.22
35.01
115,532
+3.15(+9.89%)
Apr 03, 2020
30.85
33.11
30.20
31.86
90,900
+0.81(+2.61%)
Apr 02, 2020
31.32
34.88
29.27
31.05
173,322
+1.64(+5.58%)
Apr 01, 2020
31.60
32.18
28.36
29.41
148,398
-3.28(-10.03%)
Mar 31, 2020
33.24
35.92
30.70
32.69
326,211
-1.30(-3.82%)
Mar 30, 2020
31.54
34.97
28.95
33.99
127,662
+3.55(+11.66%)
Mar 27, 2020
29.85
31.50
27.91
30.44
103,300
+0.01(+0.03%)
Mar 26, 2020
30.75
34.82
29.00
30.43
139,594
+0.41(+1.37%)
Mar 25, 2020
29.59
31.94
27.55
30.02
86,971
+0.44(+1.49%)
Mar 24, 2020
29.61
31.92
28.18
29.58
129,149
+1.59(+5.68%)
Mar 23, 2020
27.34
29.56
24.33
27.99
147,426
+0.99(+3.67%)
Mar 20, 2020
24.85
28.27
24.30
27.00
525,300
+1.81(+7.19%)
Mar 19, 2020
20.78
26.60
20.78
25.19
147,006
+3.91(+18.37%)
Mar 18, 2020
21.63
23.23
19.95
21.28
196,161
-1.92(-8.28%)
Mar 17, 2020
20.27
23.92
18.46
23.20
266,159
+3.66(+18.73%)
Mar 16, 2020
24.73
26.49
18.63
19.54
152,348
-8.29(-29.79%)
Mar 13, 2020
28.31
31.42
25.09
27.83
144,300
+0.82(+3.04%)
Mar 12, 2020
27.53
30.00
23.05
27.01
272,505
-2.58(-8.72%)
Mar 11, 2020
33.11
33.44
29.20
29.59
226,598
-4.51(-13.23%)
Mar 10, 2020
34.73
36.76
30.95
34.10
153,632
-0.18(-0.53%)
Mar 09, 2020
37.91
40.00
34.04
34.28
287,263
-6.83(-16.61%)
Mar 06, 2020
38.65
42.26
38.64
41.11
157,700
+0.71(+1.76%)
Mar 05, 2020
43.40
44.20
39.66
40.40
91,150
-4.16(-9.34%)
Mar 04, 2020
42.00
44.78
40.14
44.56
68,290
+2.97(+7.14%)
Mar 03, 2020
41.74
42.59
40.03
41.59
112,418
-0.28(-0.67%)
Mar 02, 2020
41.76
42.22
39.81
41.87
209,853
+0.32(+0.77%)
Feb 28, 2020
40.35
41.77
38.02
41.55
158,300
-0.10(-0.24%)
Feb 27, 2020
42.50
42.90
39.67
41.65
180,714
-0.05(-0.12%)
Feb 26, 2020
40.94
42.11
39.91
41.70
89,064
+0.72(+1.76%)
Feb 25, 2020
41.05
41.99
40.00
40.98
179,289
+0.01(+0.02%)
Feb 24, 2020
40.98
42.24
39.03
40.97
134,735
-1.81(-4.23%)
Feb 21, 2020
41.75
43.42
40.09
42.78
133,000
-0.41(-0.95%)
Feb 20, 2020
40.51
43.50
40.42
43.19
141,267
+2.02(+4.91%)
Feb 19, 2020
45.42
46.80
40.00
41.17
236,545
-3.73(-8.31%)
Feb 18, 2020
45.40
45.86
43.00
44.90
193,486
-0.86(-1.88%)
Feb 14, 2020
48.25
48.65
42.03
45.76
408,300
-3.32(-6.76%)
Feb 13, 2020
52.50
52.50
48.04
49.08
242,196
-3.72(-7.05%)
Feb 12, 2020
52.94
54.00
51.52
52.80
114,911
-0.20(-0.38%)
Feb 11, 2020
53.98
54.62
50.40
53.00
193,334
-0.78(-1.45%)
Feb 10, 2020
53.74
55.15
52.53
53.78
234,428
-0.17(-0.32%)
Feb 07, 2020
50.31
54.60
50.01
53.95
539,300
+2.69(+5.25%)
Feb 06, 2020
55.88
56.08
51.05
51.26
185,636
-4.21(-7.59%)
Feb 05, 2020
55.46
56.85
54.71
55.47
116,234
+0.77(+1.41%)
Feb 04, 2020
55.13
57.39
54.16
54.70
196,955
+0.69(+1.28%)
Feb 03, 2020
53.22
55.75
53.22
54.01
296,684
+1.54(+2.94%)
Jan 31, 2020
55.11
55.85
52.11
52.47
211,800
-0.66(-1.24%)
Jan 30, 2020
50.20
53.27
49.32
53.13
178,382
+3.53(+7.12%)
Jan 29, 2020
49.71
52.99
49.06
49.60
156,863
-0.23(-0.46%)
Jan 28, 2020
50.63
50.63
48.66
49.83
108,803
-0.49(-0.97%)
Jan 27, 2020
48.76
50.82
47.42
50.32
241,447
+1.66(+3.41%)
Jan 24, 2020
49.10
52.46
47.28
48.66
912,400
-0.19(-0.39%)
Jan 23, 2020
48.00
51.00
47.02
48.85
208,925
+0.92(+1.92%)
Jan 22, 2020
48.01
49.98
46.00
47.93
178,811
-0.42(-0.87%)
Jan 21, 2020
47.99
53.16
46.87
48.35
138,844
-0.51(-1.04%)
Jan 17, 2020
50.00
50.89
48.50
48.86
107,600
+0.57(+1.18%)
Jan 16, 2020
44.88
48.70
44.88
48.29
154,598
+3.72(+8.35%)
Jan 15, 2020
47.38
53.26
44.20
44.57
415,894
-1.79(-3.86%)
Jan 14, 2020
40.65
48.63
39.22
46.36
487,002
+4.26(+10.12%)
Jan 13, 2020
39.44
44.00
39.20
42.10
214,991
+1.54(+3.80%)
Jan 10, 2020
43.28
44.54
39.05
40.56
516,400
-3.57(-8.09%)
Jan 09, 2020
36.20
45.73
36.04
44.13
1,279,340
+8.95(+25.44%)
Jan 08, 2020
31.75
40.14
31.00
35.18
1,359,751
+9.02(+34.48%)
Jan 07, 2020
26.22
27.98
24.00
26.16
118,511
-0.55(-2.06%)
Jan 06, 2020
30.09
30.21
25.51
26.71
142,787
-3.19(-10.67%)
Jan 03, 2020
28.51
31.74
27.50
29.90
263,400
+1.13(+3.93%)
Jan 02, 2020
27.30
30.00
27.30
28.77
285,506
+1.49(+5.46%)
Dec 31, 2019
28.20
28.60
25.82
27.28
159,100
-0.86(-3.06%)
Dec 30, 2019
26.14
28.82
25.40
28.14
105,036
+2.06(+7.90%)
Dec 27, 2019
25.73
26.95
24.00
26.08
89,200
+0.58(+2.27%)
Dec 26, 2019
22.32
25.80
22.28
25.50
73,250
+2.92(+12.93%)
Dec 24, 2019
24.45
24.45
21.95
22.58
401,000
-1.72(-7.08%)
Dec 23, 2019
24.18
25.19
23.34
24.30
117,545
-0.42(-1.70%)
Dec 20, 2019
23.25
25.55
22.97
24.72
747,400
+1.68(+7.29%)
Dec 19, 2019
22.60
23.79
22.29
23.04
155,391
+0.52(+2.31%)
Dec 18, 2019
22.61
23.78
22.11
22.52
135,233
-0.16(-0.71%)
Dec 17, 2019
22.38
23.35
22.11
22.68
130,058
+0.48(+2.16%)
Dec 16, 2019
21.49
22.48
21.10
22.20
173,344
+0.84(+3.93%)
Dec 13, 2019
20.77
22.25
20.77
21.36
117,000
+0.41(+1.96%)
Dec 12, 2019
20.80
21.00
19.39
20.95
99,290
+0.02(+0.10%)
Dec 11, 2019
21.32
21.92
20.33
20.93
48,359
-0.02(-0.10%)
Dec 10, 2019
20.32
22.29
18.50
20.95
71,121
-0.31(-1.46%)
Dec 09, 2019
21.52
24.91
19.18
21.26
163,898
+0.34(+1.63%)
Dec 06, 2019
20.92
22.65
18.85
20.92
101,500
-0.58(-2.70%)
Dec 05, 2019
23.18
26.51
20.84
21.50
179,011
-2.50(-10.42%)
Dec 04, 2019
20.13
24.90
19.84
24.00
139,462
+4.28(+21.70%)
Dec 03, 2019
17.12
20.00
16.70
19.72
72,861
+2.44(+14.12%)
Dec 02, 2019
17.70
17.93
16.64
17.28
26,217
-0.27(-1.54%)
Nov 29, 2019
16.77
17.55
16.77
17.55
9,600
+0.31(+1.80%)
Nov 27, 2019
16.85
19.70
15.87
17.24
111,500
+0.69(+4.17%)
Nov 26, 2019
16.84
16.84
15.48
16.55
41,810
+0.56(+3.50%)
Nov 25, 2019
15.46
16.99
15.46
15.99
35,163
-0.85(-5.05%)
Nov 22, 2019
16.30
17.00
15.81
16.84
24,300
+0.67(+4.14%)
Nov 21, 2019
16.43
17.19
16.04
16.17
14,373
-0.43(-2.59%)
Nov 20, 2019
16.25
17.99
16.01
16.60
45,619
+0.24(+1.47%)
Nov 19, 2019
14.56
16.82
14.40
16.36
80,588
+1.81(+12.44%)
Nov 18, 2019
14.95
14.95
14.34
14.55
7,149
-0.45(-3.00%)
Nov 15, 2019
14.36
15.00
14.36
15.00
9,700
+0.84(+5.93%)
Nov 14, 2019
14.70
14.73
13.99
14.16
22,828
-0.83(-5.54%)
Nov 13, 2019
14.54
16.52
14.54
14.99
20,256
-0.31(-2.03%)
Nov 12, 2019
14.45
17.34
14.17
15.30
34,463
+0.38(+2.55%)
Nov 11, 2019
14.92
15.00
14.03
14.92
31,500
+0.18(+1.22%)
Nov 08, 2019
15.94
16.11
14.50
14.74
34,300
-1.76(-10.67%)
Nov 07, 2019
16.00
17.00
15.94
16.50
28,927
+0.40(+2.48%)
Nov 06, 2019
16.52
16.52
16.03
16.10
19,659
-0.56(-3.36%)
Nov 05, 2019
17.00
17.00
16.22
16.66
30,767
+0.02(+0.12%)
Nov 04, 2019
17.00
17.51
16.30
16.64
14,485
-0.28(-1.65%)
Nov 01, 2019
16.51
17.07
16.39
16.92
20,800
+0.41(+2.48%)
Oct 31, 2019
16.07
16.96
16.07
16.51
6,837
+0.05(+0.30%)
Oct 30, 2019
16.80
16.86
16.20
16.46
46,563
-0.38(-2.26%)
Oct 29, 2019
17.64
18.98
16.51
16.84
20,160
-0.45(-2.60%)
Oct 28, 2019
15.89
18.03
15.63
17.29
36,632
+1.43(+9.02%)
Oct 25, 2019
15.45
16.35
14.02
15.86
49,000
-1.15(-6.76%)
Oct 24, 2019
17.77
17.97
17.00
17.01
41,180
+0.08(+0.47%)
Oct 23, 2019
17.05
20.50
15.05
16.93
33,324
+0.43(+2.61%)
Oct 22, 2019
15.56
16.75
15.00
16.50
55,524
+1.50(+10.00%)
Oct 21, 2019
13.57
16.31
13.33
15.00
60,350
+1.74(+13.12%)
Oct 18, 2019
11.51
13.91
11.51
13.26
38,000
+1.73(+15.00%)
Oct 17, 2019
10.82
12.25
10.75
11.53
14,298
+0.53(+4.82%)
Oct 16, 2019
10.96
11.00
10.57
11.00
10,649
+0.61(+5.87%)
Oct 15, 2019
10.40
10.69
10.08
10.39
6,496
+0.23(+2.26%)
Oct 14, 2019
10.26
10.42
10.06
10.16
6,936
-0.44(-4.15%)
Oct 11, 2019
10.34
10.88
10.34
10.60
8,200
+0.26(+2.51%)
Oct 10, 2019
10.50
10.51
9.920
10.34
8,873
-0.16(-1.52%)
Oct 09, 2019
10.50
11.00
10.11
10.50
12,159
+0.01(+0.10%)
Oct 08, 2019
10.24
10.50
10.04
10.49
16,172
+0.24(+2.34%)
Oct 07, 2019
10.37
10.51
10.07
10.25
6,921
-0.22(-2.10%)
Oct 04, 2019
10.50
10.50
10.21
10.47
6,100
-0.03(-0.29%)
Oct 03, 2019
10.39
10.88
9.970
10.50
16,716
+0.00(+0.00%)
Oct 02, 2019
10.30
10.75
9.760
10.50
16,066
+0.05(+0.48%)
Oct 01, 2019
10.23
10.95
9.850
10.45
38,357
-0.54(-4.91%)
Sep 30, 2019
10.30
10.99
10.00
10.99
42,686
+1.06(+10.73%)
Sep 27, 2019
11.19
11.19
9.670
9.925
13,600
-0.34(-3.36%)
Sep 26, 2019
10.60
10.60
9.993
10.27
11,986
-0.41(-3.84%)
Sep 25, 2019
10.03
10.68
9.640
10.68
26,178
+0.73(+7.34%)
Sep 24, 2019
10.00
10.18
9.875
9.950
22,055
-0.20(-1.97%)
Sep 23, 2019
10.23
11.53
10.03
10.15
38,155
-0.37(-3.52%)
Sep 20, 2019
10.25
10.84
9.600
10.52
143,700
+0.71(+7.24%)
Sep 19, 2019
10.00
10.05
9.610
9.810
17,599
-0.07(-0.71%)
Sep 18, 2019
9.880
10.44
9.590
9.880
15,259
+0.08(+0.82%)
Sep 17, 2019
9.750
9.920
9.590
9.800
3,977
+0.29(+3.05%)
Sep 16, 2019
9.750
9.750
9.367
9.510
3,858
+0.23(+2.48%)
Sep 13, 2019
9.700
9.700
9.020
9.280
11,600
-0.14(-1.49%)
Sep 12, 2019
9.820
10.35
9.420
9.420
5,744
-0.77(-7.56%)
Sep 11, 2019
9.990
10.20
9.550
10.19
12,129
+0.38(+3.93%)
Sep 10, 2019
9.990
10.12
9.600
9.805
17,235
-0.19(-1.85%)
Sep 09, 2019
9.537
10.29
9.537
9.990
57,418
-0.11(-1.09%)
Sep 06, 2019
9.290
10.77
9.290
10.10
56,100
+0.00(+0.00%)
Sep 05, 2019
10.54
10.64
9.970
10.10
22,328
-0.19(-1.80%)
Sep 04, 2019
10.29
10.50
9.580
10.29
21,883
+0.48(+4.95%)
Sep 03, 2019
10.69
10.80
9.800
9.800
14,034
-1.00(-9.26%)
Aug 30, 2019
10.10
11.39
9.589
10.80
52,500
+0.30(+2.86%)
Aug 29, 2019
10.25
10.50
9.550
10.50
8,235
+0.35(+3.45%)
Aug 28, 2019
10.30
10.75
9.844
10.15
13,813
-0.10(-0.98%)
Aug 27, 2019
9.880
10.74
9.500
10.25
16,368
+0.66(+6.88%)
Aug 26, 2019
9.620
10.05
9.550
9.590
1,754
-0.35(-3.52%)
Aug 23, 2019
9.430
10.01
9.430
9.940
1,800
-0.11(-1.09%)
Aug 22, 2019
9.360
10.05
9.360
10.05
3,552
+0.10(+1.01%)
Aug 21, 2019
9.950
9.950
9.904
9.950
5,505
+0.04(+0.40%)
Aug 20, 2019
9.288
10.00
9.288
9.910
993
-0.09(-0.90%)
Aug 19, 2019
9.010
10.00
9.010
10.00
2,157
+0.46(+4.82%)
Aug 16, 2019
8.970
9.750
8.750
9.540
6,700
+0.64(+7.19%)
Aug 15, 2019
9.088
9.088
8.553
8.900
1,293
+0.07(+0.79%)
Aug 14, 2019
8.560
9.390
8.560
8.830
19,001
-0.53(-5.66%)
Aug 13, 2019
9.330
9.360
9.330
9.360
1,113
+0.09(+0.97%)
Aug 12, 2019
8.580
9.270
8.580
9.270
10,261
+0.52(+5.94%)
Aug 09, 2019
8.510
9.010
8.500
8.750
18,000
+0.25(+2.94%)
Aug 08, 2019
9.190
9.206
8.500
8.500
14,507
-0.75(-8.11%)
Aug 07, 2019
9.140
9.250
9.075
9.250
2,657
+0.00(+0.00%)
Aug 06, 2019
9.240
9.250
8.620
9.250
11,241
+0.33(+3.70%)
Aug 05, 2019
9.020
9.480
8.525
8.920
11,118
-0.16(-1.76%)
Aug 02, 2019
8.960
9.090
8.960
9.080
2,300
+0.17(+1.91%)
Aug 01, 2019
9.180
9.320
8.543
8.910
12,962
-0.18(-1.98%)
Jul 31, 2019
9.260
9.540
9.090
9.090
5,789
+0.46(+5.27%)
Jul 30, 2019
8.730
9.550
8.635
8.635
995
-0.29(-3.20%)
Jul 29, 2019
8.535
9.300
8.535
8.920
3,032
+0.17(+1.94%)
Jul 26, 2019
9.300
9.500
8.560
8.750
43,400
-0.25(-2.78%)
Jul 25, 2019
9.080
9.390
9.000
9.000
5,606
-0.07(-0.77%)
Jul 24, 2019
9.012
9.520
9.012
9.070
2,038
-0.51(-5.32%)
Jul 23, 2019
9.130
9.580
9.000
9.580
3,050
+0.17(+1.81%)
Jul 22, 2019
9.410
9.410
9.410
188
+0.00(+0.00%)
Jul 19, 2019
9.290
9.720
8.826
9.410
10,500
+0.31(+3.41%)
Jul 18, 2019
9.300
9.550
9.085
9.100
24,565
-0.02(-0.22%)
Jul 17, 2019
9.740
9.740
9.050
9.120
4,679
-0.15(-1.62%)
Jul 16, 2019
9.260
9.270
8.360
9.270
5,769
-0.15(-1.59%)
Jul 15, 2019
8.990
9.420
8.780
9.420
7,213
+0.43(+4.78%)
Jul 12, 2019
8.100
9.460
8.100
8.990
26,500
+0.89(+10.99%)
Jul 11, 2019
8.090
8.360
8.090
8.100
12,103
+0.00(+0.00%)
Jul 10, 2019
8.460
8.510
8.100
8.100
6,205
-0.27(-3.23%)
Jul 09, 2019
8.150
8.490
8.116
8.370
2,998
+0.29(+3.59%)
Jul 08, 2019
8.220
8.273
8.080
8.080
6,335
-0.04(-0.49%)
Jul 05, 2019
8.240
8.380
8.120
8.120
7,400
-0.14(-1.69%)
Jul 03, 2019
8.435
8.435
8.260
8.260
5,400
-0.06(-0.72%)
Jul 02, 2019
8.700
8.700
8.240
8.320
7,753
-0.18(-2.12%)
Jul 01, 2019
8.240
8.848
8.240
8.500
43,738
+0.26(+3.16%)
Jun 28, 2019
8.370
8.645
8.240
8.240
12,500
-0.09(-1.08%)
Jun 27, 2019
8.200
8.480
8.186
8.330
17,093
+0.23(+2.84%)
Jun 26, 2019
8.451
8.476
8.090
8.100
8,938
-0.30(-3.63%)
Jun 25, 2019
8.254
8.533
8.060
8.405
10,522
-0.29(-3.28%)
Jun 24, 2019
8.340
8.866
8.340
8.690
32,585
+0.05(+0.58%)
Jun 21, 2019
8.710
9.409
8.240
8.640
70,600
-0.61(-6.59%)
Jun 20, 2019
9.260
10.00
8.700
9.250
16,299
-0.01(-0.11%)
Jun 19, 2019
9.010
9.940
9.010
9.260
20,063
+0.27(+3.00%)
Jun 18, 2019
9.260
9.260
8.970
8.990
7,506
-0.07(-0.77%)
Jun 17, 2019
8.630
9.605
8.630
9.060
33,750
+0.51(+5.96%)
Jun 14, 2019
9.860
10.14
8.090
8.550
77,600
-1.21(-12.40%)
Jun 13, 2019
10.03
10.03
9.580
9.760
11,180
-0.24(-2.40%)
Jun 12, 2019
10.15
10.21
9.960
10.00
33,148
+0.08(+0.81%)
Jun 11, 2019
10.10
11.20
9.850
9.920
60,146
+0.02(+0.20%)
Jun 10, 2019
10.10
10.10
9.340
9.900
119,280
+0.60(+6.45%)
Jun 07, 2019
9.270
9.600
8.940
9.300
119,600
+0.20(+2.20%)
Jun 06, 2019
10.04
10.04
9.000
9.100
71,495
-0.90(-9.00%)
Jun 05, 2019
10.00
10.09
10.00
10.00
13,311
+0.04(+0.40%)
Jun 04, 2019
9.940
10.00
9.940
9.960
19,440
-0.06(-0.60%)
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
.