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
Fluent Inc
(NQ:
FLNT
)
3.729
+0.039 (+1.05%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jun 3, 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
2.110
2.170
1.990
1.995
165,300
-0.15(-6.78%)
May 28, 2020
2.110
2.180
2.050
2.140
166,078
+0.07(+3.38%)
May 27, 2020
1.900
2.130
1.850
2.070
251,404
+0.20(+10.70%)
May 26, 2020
1.920
1.960
1.820
1.870
281,827
+0.01(+0.54%)
May 22, 2020
1.940
1.940
1.820
1.860
122,500
-0.07(-3.63%)
May 21, 2020
1.950
1.970
1.890
1.930
93,296
-0.02(-1.03%)
May 20, 2020
1.910
1.950
1.840
1.950
224,861
+0.07(+3.72%)
May 19, 2020
1.770
1.940
1.760
1.880
214,498
+0.08(+4.44%)
May 18, 2020
1.710
1.900
1.710
1.800
436,856
+0.14(+8.43%)
May 15, 2020
1.650
1.700
1.600
1.660
222,800
+0.02(+1.22%)
May 14, 2020
1.710
1.760
1.540
1.640
358,932
-0.11(-6.29%)
May 13, 2020
1.990
1.990
1.740
1.750
442,713
-0.24(-12.06%)
May 12, 2020
2.400
2.490
1.920
1.990
666,603
-0.28(-12.33%)
May 11, 2020
2.210
2.400
2.150
2.270
299,161
+0.06(+2.71%)
May 08, 2020
1.910
2.300
1.830
2.210
588,200
+0.33(+17.55%)
May 07, 2020
1.910
1.910
1.830
1.880
86,841
+0.04(+2.17%)
May 06, 2020
1.980
2.020
1.840
1.840
124,761
-0.13(-6.60%)
May 05, 2020
1.980
2.060
1.922
1.970
183,270
+0.05(+2.60%)
May 04, 2020
1.850
2.000
1.790
1.920
146,022
+0.03(+1.59%)
May 01, 2020
1.980
1.995
1.840
1.890
142,700
-0.12(-5.97%)
Apr 30, 2020
2.100
2.139
1.990
2.010
201,212
-0.10(-4.74%)
Apr 29, 2020
2.030
2.300
1.990
2.110
465,138
+0.14(+7.11%)
Apr 28, 2020
1.940
2.020
1.850
1.970
232,935
+0.10(+5.35%)
Apr 27, 2020
1.770
2.020
1.740
1.870
352,191
+0.15(+8.72%)
Apr 24, 2020
1.630
1.730
1.610
1.720
123,600
+0.08(+4.88%)
Apr 23, 2020
1.550
1.750
1.500
1.640
235,788
+0.08(+5.13%)
Apr 22, 2020
1.410
1.600
1.400
1.560
210,472
+0.17(+12.23%)
Apr 21, 2020
1.460
1.470
1.360
1.390
115,217
-0.07(-4.79%)
Apr 20, 2020
1.570
1.600
1.440
1.460
132,263
-0.15(-9.32%)
Apr 17, 2020
1.500
1.640
1.480
1.610
203,300
+0.11(+7.33%)
Apr 16, 2020
1.490
1.510
1.451
1.500
129,239
+0.03(+2.04%)
Apr 15, 2020
1.530
1.530
1.440
1.470
216,266
-0.11(-6.96%)
Apr 14, 2020
1.670
1.670
1.520
1.580
220,991
-0.03(-1.86%)
Apr 13, 2020
1.780
1.800
1.560
1.610
260,872
-0.12(-6.94%)
Apr 09, 2020
1.610
1.740
1.540
1.730
261,800
+0.22(+14.57%)
Apr 08, 2020
1.500
1.549
1.410
1.510
351,337
+0.03(+2.03%)
Apr 07, 2020
1.290
1.500
1.260
1.480
489,302
+0.27(+22.31%)
Apr 06, 2020
1.230
1.390
1.170
1.210
254,021
+0.04(+3.42%)
Apr 03, 2020
1.170
1.240
1.120
1.170
272,500
+0.03(+2.63%)
Apr 02, 2020
1.140
1.190
1.100
1.140
177,306
+0.00(+0.00%)
Apr 01, 2020
1.200
1.200
1.110
1.140
223,778
-0.03(-2.56%)
Mar 31, 2020
1.310
1.327
1.130
1.170
399,129
-0.17(-12.69%)
Mar 30, 2020
1.370
1.450
1.280
1.340
235,491
-0.11(-7.59%)
Mar 27, 2020
1.490
1.500
1.350
1.450
302,800
-0.08(-5.23%)
Mar 26, 2020
1.480
1.540
1.430
1.530
226,320
+0.04(+2.68%)
Mar 25, 2020
1.330
1.640
1.260
1.490
436,515
+0.16(+12.03%)
Mar 24, 2020
1.330
1.380
1.250
1.330
406,653
+0.00(+0.00%)
Mar 23, 2020
1.150
1.340
1.150
1.330
327,527
+0.13(+10.83%)
Mar 20, 2020
1.310
1.390
1.170
1.200
702,600
-0.06(-4.76%)
Mar 19, 2020
1.080
1.260
1.020
1.260
368,456
+0.17(+15.60%)
Mar 18, 2020
1.200
1.220
1.040
1.090
241,150
-0.19(-14.84%)
Mar 17, 2020
1.120
1.300
1.040
1.280
621,190
+0.16(+14.29%)
Mar 16, 2020
1.320
1.380
1.100
1.120
626,212
-0.31(-21.68%)
Mar 13, 2020
1.820
1.850
1.370
1.430
771,600
-0.22(-13.33%)
Mar 12, 2020
1.900
1.920
1.640
1.650
617,233
-0.32(-16.24%)
Mar 11, 2020
2.120
2.160
1.940
1.970
535,394
-0.22(-10.05%)
Mar 10, 2020
1.890
2.220
1.870
2.190
525,978
+0.34(+18.38%)
Mar 09, 2020
2.000
2.038
1.820
1.850
404,627
-0.23(-11.06%)
Mar 06, 2020
2.180
2.271
2.050
2.080
318,400
-0.12(-5.45%)
Mar 05, 2020
2.170
2.280
2.160
2.200
181,130
-0.05(-2.22%)
Mar 04, 2020
2.280
2.340
2.200
2.250
288,124
+0.07(+3.21%)
Mar 03, 2020
2.380
2.440
2.150
2.180
422,006
-0.16(-6.84%)
Mar 02, 2020
2.300
2.450
2.213
2.340
497,922
+0.01(+0.43%)
Feb 28, 2020
2.230
2.350
2.156
2.330
278,000
+0.07(+3.10%)
Feb 27, 2020
2.370
2.370
2.060
2.260
580,567
-0.18(-7.38%)
Feb 26, 2020
2.430
2.520
2.410
2.440
256,118
+0.01(+0.41%)
Feb 25, 2020
2.600
2.637
2.400
2.430
596,513
-0.12(-4.71%)
Feb 24, 2020
2.790
2.800
2.550
2.550
416,362
-0.25(-8.93%)
Feb 21, 2020
2.900
2.950
2.800
2.800
313,600
-0.10(-3.45%)
Feb 20, 2020
2.850
3.090
2.830
2.900
310,358
+0.01(+0.35%)
Feb 19, 2020
2.680
2.970
2.670
2.890
379,298
+0.22(+8.24%)
Feb 18, 2020
2.590
2.700
2.565
2.670
237,001
+0.07(+2.69%)
Feb 14, 2020
2.590
2.670
2.570
2.600
257,600
+0.01(+0.39%)
Feb 13, 2020
2.600
2.700
2.562
2.590
145,174
-0.06(-2.26%)
Feb 12, 2020
2.580
2.705
2.550
2.650
156,401
+0.08(+3.11%)
Feb 11, 2020
2.710
2.740
2.560
2.570
343,460
-0.13(-4.81%)
Feb 10, 2020
2.720
2.895
2.670
2.700
529,273
-0.01(-0.37%)
Feb 07, 2020
2.700
2.830
2.650
2.710
344,000
+0.02(+0.74%)
Feb 06, 2020
2.840
2.850
2.670
2.690
302,083
-0.13(-4.61%)
Feb 05, 2020
2.790
2.850
2.750
2.820
176,724
+0.06(+2.17%)
Feb 04, 2020
2.830
2.870
2.720
2.760
251,222
-0.03(-1.08%)
Feb 03, 2020
2.740
2.850
2.730
2.790
212,246
+0.08(+2.95%)
Jan 31, 2020
2.850
2.876
2.690
2.710
289,300
-0.14(-4.91%)
Jan 30, 2020
2.670
2.870
2.640
2.850
270,342
+0.18(+6.74%)
Jan 29, 2020
2.670
2.700
2.620
2.670
145,821
-0.02(-0.74%)
Jan 28, 2020
2.590
2.730
2.590
2.690
151,641
+0.08(+3.07%)
Jan 27, 2020
2.670
2.700
2.570
2.610
214,204
-0.12(-4.40%)
Jan 24, 2020
2.770
2.858
2.695
2.730
276,200
-0.12(-4.21%)
Jan 23, 2020
2.840
2.890
2.680
2.850
362,112
-0.02(-0.70%)
Jan 22, 2020
2.760
2.890
2.730
2.870
335,175
+0.07(+2.50%)
Jan 21, 2020
2.920
2.950
2.790
2.800
436,724
-0.15(-5.08%)
Jan 17, 2020
3.320
3.400
2.880
2.950
1,098,500
-0.35(-10.61%)
Jan 16, 2020
3.000
3.380
2.820
3.300
1,662,423
+0.22(+7.14%)
Jan 15, 2020
2.980
3.900
2.900
3.080
15,178,287
+0.89(+40.64%)
Jan 14, 2020
2.250
2.330
2.170
2.190
658,584
-0.10(-4.37%)
Jan 13, 2020
2.280
2.370
2.270
2.290
171,754
+0.02(+0.88%)
Jan 10, 2020
2.350
2.370
2.240
2.270
219,300
-0.08(-3.40%)
Jan 09, 2020
2.240
2.380
2.240
2.350
226,137
+0.12(+5.15%)
Jan 08, 2020
2.450
2.450
2.220
2.235
325,481
-0.24(-9.51%)
Jan 07, 2020
2.410
2.530
2.410
2.470
160,111
+0.06(+2.49%)
Jan 06, 2020
2.400
2.605
2.400
2.410
339,167
-0.10(-3.98%)
Jan 03, 2020
2.420
2.540
2.420
2.510
166,900
+0.03(+1.21%)
Jan 02, 2020
2.570
2.570
2.410
2.480
224,794
-0.02(-0.80%)
Dec 31, 2019
2.380
2.520
2.356
2.500
156,400
+0.10(+4.17%)
Dec 30, 2019
2.390
2.430
2.260
2.400
331,386
+0.01(+0.42%)
Dec 27, 2019
2.480
2.520
2.350
2.390
231,000
-0.10(-4.02%)
Dec 26, 2019
2.460
2.550
2.430
2.490
121,862
+0.03(+1.22%)
Dec 24, 2019
2.470
2.515
2.440
2.460
94,700
-0.06(-2.19%)
Dec 23, 2019
2.500
2.520
2.300
2.515
333,760
+0.02(+0.60%)
Dec 20, 2019
2.600
2.600
2.480
2.500
324,900
-0.06(-2.34%)
Dec 19, 2019
2.750
2.900
2.485
2.560
987,552
-0.19(-6.91%)
Dec 18, 2019
2.250
2.790
2.230
2.750
903,991
+0.52(+23.32%)
Dec 17, 2019
2.220
2.240
2.130
2.230
263,406
+0.04(+1.83%)
Dec 16, 2019
2.130
2.220
2.130
2.190
363,582
+0.08(+3.79%)
Dec 13, 2019
2.050
2.139
2.040
2.110
372,900
+0.05(+2.43%)
Dec 12, 2019
2.100
2.170
2.060
2.060
357,985
+0.00(+0.00%)
Dec 11, 2019
2.310
2.456
2.050
2.060
573,495
-0.30(-12.71%)
Dec 10, 2019
2.150
2.396
2.100
2.360
564,416
+0.25(+11.85%)
Dec 09, 2019
2.020
2.120
2.000
2.110
360,957
+0.09(+4.46%)
Dec 06, 2019
1.790
2.060
1.790
2.020
402,100
+0.24(+13.48%)
Dec 05, 2019
1.710
1.870
1.705
1.780
284,362
+0.08(+4.71%)
Dec 04, 2019
1.720
1.765
1.690
1.700
205,688
+0.02(+1.19%)
Dec 03, 2019
1.600
1.720
1.570
1.680
284,511
+0.11(+7.01%)
Dec 02, 2019
1.650
1.680
1.560
1.570
168,633
-0.07(-4.27%)
Nov 29, 2019
1.700
1.740
1.630
1.640
142,000
-0.06(-3.53%)
Nov 27, 2019
1.630
1.720
1.580
1.700
345,700
+0.07(+4.29%)
Nov 26, 2019
1.580
1.670
1.550
1.630
780,638
+0.00(+0.00%)
Nov 25, 2019
1.710
1.805
1.620
1.630
568,619
-0.07(-4.12%)
Nov 22, 2019
1.650
1.730
1.650
1.700
335,100
+0.06(+3.66%)
Nov 21, 2019
1.740
1.745
1.570
1.640
548,251
-0.06(-3.53%)
Nov 20, 2019
1.590
1.780
1.537
1.700
1,050,210
+0.28(+19.72%)
Nov 19, 2019
1.340
1.520
1.260
1.420
538,273
+0.11(+8.40%)
Nov 18, 2019
1.480
1.480
1.300
1.310
336,663
-0.12(-8.39%)
Nov 15, 2019
1.530
1.540
1.340
1.430
650,400
-0.13(-8.33%)
Nov 14, 2019
1.650
1.706
1.550
1.560
551,475
-0.14(-8.24%)
Nov 13, 2019
1.730
1.770
1.650
1.700
519,543
+0.02(+1.19%)
Nov 12, 2019
1.700
1.930
1.500
1.680
1,880,228
-0.86(-33.86%)
Nov 11, 2019
2.420
2.550
2.390
2.540
246,999
+0.11(+4.53%)
Nov 08, 2019
2.390
2.440
2.340
2.430
152,700
+0.04(+1.67%)
Nov 07, 2019
2.410
2.450
2.300
2.390
228,640
-0.01(-0.42%)
Nov 06, 2019
2.500
2.520
2.365
2.400
148,973
-0.12(-4.76%)
Nov 05, 2019
2.510
2.540
2.470
2.520
150,764
+0.02(+0.80%)
Nov 04, 2019
2.390
2.510
2.390
2.500
233,696
+0.16(+6.84%)
Nov 01, 2019
2.350
2.420
2.325
2.340
151,900
+0.01(+0.43%)
Oct 31, 2019
2.450
2.450
2.310
2.330
145,774
-0.12(-4.90%)
Oct 30, 2019
2.430
2.500
2.360
2.450
172,596
+0.02(+0.82%)
Oct 29, 2019
2.460
2.460
2.300
2.430
604,013
-0.06(-2.41%)
Oct 28, 2019
2.380
2.510
2.340
2.490
523,352
+0.16(+6.87%)
Oct 25, 2019
2.340
2.390
2.260
2.330
451,600
+0.00(+0.00%)
Oct 24, 2019
2.540
2.550
2.300
2.330
340,847
-0.18(-7.17%)
Oct 23, 2019
2.530
2.550
2.467
2.510
169,424
-0.02(-0.79%)
Oct 22, 2019
2.650
2.660
2.530
2.530
139,091
-0.11(-4.17%)
Oct 21, 2019
2.690
2.710
2.640
2.640
233,416
-0.01(-0.38%)
Oct 18, 2019
2.690
2.696
2.570
2.650
191,800
-0.07(-2.57%)
Oct 17, 2019
2.750
2.790
2.680
2.720
158,098
+0.00(+0.00%)
Oct 16, 2019
2.740
2.800
2.700
2.720
292,961
-0.02(-0.73%)
Oct 15, 2019
2.710
2.760
2.660
2.740
216,011
+0.11(+4.18%)
Oct 14, 2019
2.690
2.700
2.620
2.630
111,855
-0.05(-1.87%)
Oct 11, 2019
2.650
2.730
2.650
2.680
168,800
+0.05(+1.90%)
Oct 10, 2019
2.660
2.660
2.610
2.630
227,367
+0.00(+0.00%)
Oct 09, 2019
2.710
2.710
2.610
2.630
143,703
-0.04(-1.50%)
Oct 08, 2019
2.680
2.710
2.640
2.670
329,136
-0.01(-0.37%)
Oct 07, 2019
2.700
2.740
2.655
2.680
164,313
+0.00(+0.00%)
Oct 04, 2019
2.720
2.800
2.670
2.680
126,500
-0.03(-1.11%)
Oct 03, 2019
2.730
2.870
2.660
2.710
163,945
-0.02(-0.73%)
Oct 02, 2019
2.700
2.770
2.620
2.730
191,313
+0.00(+0.00%)
Oct 01, 2019
2.760
2.776
2.700
2.730
327,048
-0.00(-0.18%)
Sep 30, 2019
2.750
2.790
2.715
2.735
207,600
+0.00(+0.18%)
Sep 27, 2019
2.760
2.760
2.685
2.730
263,600
-0.01(-0.36%)
Sep 26, 2019
2.800
2.819
2.710
2.740
164,165
-0.06(-2.32%)
Sep 25, 2019
2.750
2.840
2.720
2.805
211,460
+0.08(+2.75%)
Sep 24, 2019
2.880
2.900
2.730
2.730
229,810
-0.17(-6.02%)
Sep 23, 2019
2.920
2.934
2.890
2.905
177,007
+0.00(+0.17%)
Sep 20, 2019
2.800
2.939
2.800
2.900
327,100
+0.08(+2.84%)
Sep 19, 2019
2.920
2.960
2.800
2.820
254,491
-0.07(-2.42%)
Sep 18, 2019
2.900
2.920
2.860
2.890
150,036
-0.01(-0.34%)
Sep 17, 2019
2.920
2.970
2.860
2.900
200,223
-0.03(-1.02%)
Sep 16, 2019
2.890
3.010
2.870
2.930
208,890
+0.06(+2.09%)
Sep 13, 2019
3.070
3.110
2.850
2.870
227,500
-0.18(-5.90%)
Sep 12, 2019
3.060
3.120
3.010
3.050
207,165
+0.00(+0.00%)
Sep 11, 2019
2.920
3.090
2.855
3.050
366,565
+0.15(+5.17%)
Sep 10, 2019
2.690
2.930
2.670
2.900
507,062
+0.20(+7.41%)
Sep 09, 2019
2.780
2.838
2.690
2.700
566,496
-0.07(-2.53%)
Sep 06, 2019
2.830
2.890
2.740
2.770
212,500
+0.00(+0.00%)
Sep 05, 2019
2.870
2.881
2.650
2.770
466,023
-0.02(-0.72%)
Sep 04, 2019
2.850
2.890
2.770
2.790
234,813
-0.06(-2.11%)
Sep 03, 2019
2.950
2.980
2.830
2.850
206,153
-0.13(-4.36%)
Aug 30, 2019
2.970
3.020
2.920
2.980
231,200
+0.03(+1.02%)
Aug 29, 2019
2.980
3.000
2.950
2.950
165,330
+0.01(+0.34%)
Aug 28, 2019
2.960
2.980
2.880
2.940
214,666
-0.02(-0.68%)
Aug 27, 2019
2.990
3.130
2.900
2.960
319,421
+0.04(+1.37%)
Aug 26, 2019
2.950
3.060
2.890
2.920
344,411
+0.01(+0.34%)
Aug 23, 2019
2.990
3.080
2.900
2.910
334,100
-0.05(-1.69%)
Aug 22, 2019
3.150
3.160
2.950
2.960
264,953
-0.19(-6.03%)
Aug 21, 2019
3.090
3.200
3.050
3.150
213,096
+0.09(+2.94%)
Aug 20, 2019
2.990
3.110
2.975
3.060
257,730
+0.07(+2.34%)
Aug 19, 2019
3.020
3.080
2.990
2.990
207,110
+0.00(+0.00%)
Aug 16, 2019
3.090
3.100
2.931
2.990
484,700
-0.10(-3.24%)
Aug 15, 2019
3.150
3.160
3.070
3.090
359,497
-0.02(-0.64%)
Aug 14, 2019
3.240
3.243
3.010
3.110
584,080
-0.08(-2.51%)
Aug 13, 2019
2.940
3.340
2.920
3.190
927,042
+0.18(+5.98%)
Aug 12, 2019
3.110
3.120
2.800
3.010
504,646
-0.05(-1.63%)
Aug 09, 2019
4.730
4.740
2.730
3.060
2,082,600
-1.86(-37.80%)
Aug 08, 2019
4.740
5.140
4.740
4.920
350,275
+0.24(+5.13%)
Aug 07, 2019
4.670
4.800
4.640
4.680
196,399
-0.09(-1.89%)
Aug 06, 2019
4.560
4.800
4.560
4.770
316,463
+0.28(+6.24%)
Aug 05, 2019
4.780
4.810
4.470
4.490
525,022
-0.36(-7.42%)
Aug 02, 2019
5.020
5.085
4.820
4.850
237,500
-0.18(-3.58%)
Aug 01, 2019
5.190
5.260
4.940
5.030
318,164
-0.17(-3.27%)
Jul 31, 2019
5.560
5.600
5.050
5.200
337,453
-0.34(-6.22%)
Jul 30, 2019
5.350
5.620
5.325
5.545
302,148
+0.17(+3.26%)
Jul 29, 2019
5.450
5.520
5.337
5.370
150,346
-0.12(-2.19%)
Jul 26, 2019
5.440
5.560
5.410
5.490
178,300
+0.07(+1.29%)
Jul 25, 2019
5.510
5.540
5.400
5.420
209,883
-0.04(-0.73%)
Jul 24, 2019
5.200
5.520
5.200
5.460
261,748
+0.23(+4.40%)
Jul 23, 2019
5.370
5.370
5.170
5.230
307,809
-0.07(-1.32%)
Jul 22, 2019
5.400
5.470
5.260
5.300
212,777
-0.08(-1.49%)
Jul 19, 2019
5.450
5.490
5.330
5.380
314,100
-0.08(-1.47%)
Jul 18, 2019
5.490
5.510
5.275
5.460
229,313
-0.05(-0.91%)
Jul 17, 2019
5.970
6.100
5.410
5.510
513,919
-0.46(-7.71%)
Jul 16, 2019
5.910
6.120
5.860
5.970
227,005
+0.03(+0.51%)
Jul 15, 2019
5.810
6.010
5.730
5.940
306,200
+0.13(+2.24%)
Jul 12, 2019
5.580
5.865
5.520
5.810
251,000
+0.23(+4.12%)
Jul 11, 2019
5.630
5.710
5.450
5.580
218,444
-0.07(-1.24%)
Jul 10, 2019
5.680
5.830
5.620
5.650
252,998
-0.01(-0.18%)
Jul 09, 2019
5.680
5.760
5.600
5.660
219,708
-0.02(-0.35%)
Jul 08, 2019
5.570
5.730
5.500
5.680
391,464
+0.11(+1.97%)
Jul 05, 2019
5.400
5.570
5.340
5.570
212,800
+0.18(+3.34%)
Jul 03, 2019
5.280
5.590
5.200
5.390
314,200
+0.12(+2.28%)
Jul 02, 2019
5.350
5.350
5.190
5.270
217,718
-0.08(-1.50%)
Jul 01, 2019
5.460
5.480
5.280
5.350
273,438
-0.03(-0.56%)
Jun 28, 2019
5.210
5.400
5.130
5.380
2,500,400
+0.20(+3.86%)
Jun 27, 2019
4.870
5.225
4.870
5.180
335,364
+0.31(+6.37%)
Jun 26, 2019
5.070
5.106
4.850
4.870
262,454
-0.16(-3.18%)
Jun 25, 2019
5.050
5.200
4.920
5.030
246,576
-0.02(-0.40%)
Jun 24, 2019
5.160
5.180
5.030
5.050
325,052
-0.11(-2.13%)
Jun 21, 2019
5.250
5.250
5.120
5.160
497,400
-0.10(-1.90%)
Jun 20, 2019
5.510
5.510
5.220
5.260
348,625
-0.19(-3.49%)
Jun 19, 2019
5.510
5.620
5.340
5.450
488,576
-0.02(-0.37%)
Jun 18, 2019
5.630
5.780
5.390
5.470
566,643
-0.13(-2.32%)
Jun 17, 2019
5.440
5.770
5.330
5.600
612,880
+0.15(+2.75%)
Jun 14, 2019
5.460
5.500
5.310
5.450
406,800
-0.01(-0.18%)
Jun 13, 2019
5.160
5.560
5.150
5.460
798,872
+0.31(+6.02%)
Jun 12, 2019
4.900
5.170
4.830
5.150
366,898
+0.24(+4.89%)
Jun 11, 2019
4.930
4.940
4.770
4.910
387,342
+0.00(+0.00%)
Jun 10, 2019
4.760
5.000
4.750
4.910
304,568
+0.15(+3.15%)
Jun 07, 2019
4.930
5.020
4.740
4.760
484,400
-0.14(-2.86%)
Jun 06, 2019
4.630
4.980
4.630
4.900
484,360
+0.24(+5.15%)
Jun 05, 2019
4.830
4.840
4.610
4.660
379,325
-0.13(-2.71%)
Jun 04, 2019
4.650
4.820
4.610
4.790
432,340
+0.14(+3.01%)
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
.