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
Allied Healthcare
(NQ:
AHPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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 (%)
Aug 31, 2021
10.32
10.32
9.320
9.440
911,749
-0.54(-5.41%)
Aug 30, 2021
9.810
11.16
9.700
9.980
2,217,389
+0.29(+2.99%)
Aug 27, 2021
9.150
9.980
8.900
9.690
1,347,166
+0.60(+6.60%)
Aug 26, 2021
9.650
9.790
8.980
9.090
808,192
-0.52(-5.41%)
Aug 25, 2021
10.05
10.08
9.300
9.610
522,928
-0.44(-4.38%)
Aug 24, 2021
9.250
10.23
9.000
10.05
1,088,822
+0.75(+8.06%)
Aug 23, 2021
9.310
9.500
8.810
9.300
1,221,911
-0.01(-0.11%)
Aug 20, 2021
8.980
9.581
8.945
9.310
874,853
+0.31(+3.44%)
Aug 19, 2021
10.03
10.38
8.860
9.000
1,372,753
-1.65(-15.49%)
Aug 18, 2021
9.540
11.16
9.521
10.65
3,019,763
+1.16(+12.22%)
Aug 17, 2021
10.34
10.92
9.360
9.490
2,854,605
-0.69(-6.78%)
Aug 16, 2021
11.74
12.15
10.17
10.18
1,884,657
-2.12(-17.24%)
Aug 13, 2021
13.36
13.36
12.00
12.30
3,073,644
-1.40(-10.22%)
Aug 12, 2021
16.20
16.41
12.66
13.70
18,992,068
+1.01(+7.96%)
Aug 11, 2021
12.06
15.50
12.00
12.69
21,671,358
+1.40(+12.40%)
Aug 10, 2021
12.01
16.10
10.61
11.29
31,500,354
+1.17(+11.56%)
Aug 09, 2021
8.600
10.85
8.410
10.12
14,549,374
+1.88(+22.82%)
Aug 06, 2021
8.330
8.880
7.700
8.240
2,980,428
+0.00(+0.00%)
Aug 05, 2021
8.600
9.290
8.150
8.240
1,378,640
-0.52(-5.94%)
Aug 04, 2021
9.000
9.440
7.900
8.760
5,060,941
-0.14(-1.57%)
Aug 03, 2021
9.220
10.90
8.650
8.900
15,711,592
+0.02(+0.23%)
Aug 02, 2021
7.640
10.80
7.610
8.880
33,384,920
+0.63(+7.64%)
Jul 30, 2021
6.340
10.25
6.250
8.250
110,110,240
+2.31(+38.89%)
Jul 29, 2021
5.590
6.490
5.570
5.940
4,391,995
+0.33(+5.79%)
Jul 28, 2021
5.860
5.990
5.560
5.615
921,421
-0.46(-7.50%)
Jul 27, 2021
6.280
7.470
6.040
6.070
14,807,408
-0.20(-3.19%)
Jul 26, 2021
5.280
6.390
5.280
6.270
5,621,767
+0.79(+14.42%)
Jul 23, 2021
5.980
6.650
5.300
5.480
4,366,598
-0.70(-11.33%)
Jul 22, 2021
6.040
6.690
5.630
6.180
2,704,751
+0.17(+2.83%)
Jul 21, 2021
5.820
6.860
5.800
6.010
3,100,343
+0.22(+3.80%)
Jul 20, 2021
6.890
7.710
5.700
5.790
4,726,389
-2.53(-30.41%)
Jul 19, 2021
5.580
10.19
5.490
8.320
31,509,288
+2.53(+43.70%)
Jul 16, 2021
5.580
6.350
5.500
5.790
3,511,339
+0.17(+3.02%)
Jul 15, 2021
6.270
7.759
5.270
5.620
7,786,631
-0.62(-9.94%)
Jul 14, 2021
6.350
7.290
5.560
6.240
11,142,537
-2.82(-31.13%)
Jul 13, 2021
3.910
11.54
3.900
9.060
211,464,864
+5.10(+128.79%)
Jul 12, 2021
4.040
4.170
3.910
3.960
82,874
-0.05(-1.25%)
Jul 09, 2021
3.860
4.060
3.860
4.010
78,274
+0.20(+5.25%)
Jul 08, 2021
3.640
3.990
3.620
3.810
191,791
+0.00(+0.00%)
Jul 07, 2021
3.920
3.920
3.650
3.810
84,010
-0.08(-2.06%)
Jul 06, 2021
3.890
3.910
3.850
3.890
24,666
-0.02(-0.51%)
Jul 02, 2021
4.020
4.030
3.850
3.910
52,264
-0.13(-3.22%)
Jul 01, 2021
4.160
4.160
4.010
4.040
64,360
-0.13(-3.12%)
Jun 30, 2021
4.270
4.270
4.000
4.170
94,188
-0.10(-2.34%)
Jun 29, 2021
4.130
4.370
4.090
4.270
253,274
+0.15(+3.64%)
Jun 28, 2021
4.000
4.300
4.000
4.120
265,531
+0.15(+3.78%)
Jun 25, 2021
4.090
4.120
3.960
3.970
130,513
-0.07(-1.73%)
Jun 24, 2021
3.950
4.150
3.870
4.040
316,896
+0.09(+2.28%)
Jun 23, 2021
3.800
4.030
3.800
3.950
60,236
+0.15(+3.95%)
Jun 22, 2021
3.810
3.870
3.760
3.800
70,979
-0.07(-1.81%)
Jun 21, 2021
4.100
4.100
3.800
3.870
80,386
-0.20(-4.91%)
Jun 18, 2021
3.990
4.250
3.910
4.070
70,182
+0.10(+2.52%)
Jun 17, 2021
3.970
4.090
3.970
3.970
29,063
-0.02(-0.50%)
Jun 16, 2021
4.020
4.051
3.860
3.990
41,821
-0.09(-2.21%)
Jun 15, 2021
4.260
4.260
4.021
4.080
60,640
-0.16(-3.77%)
Jun 14, 2021
4.250
4.350
4.150
4.240
68,724
+0.01(+0.24%)
Jun 11, 2021
4.130
4.319
4.130
4.230
71,641
+0.13(+3.17%)
Jun 10, 2021
4.320
4.330
4.090
4.100
102,618
-0.22(-5.09%)
Jun 09, 2021
4.420
4.460
4.260
4.320
218,192
-0.14(-3.14%)
Jun 08, 2021
4.610
4.850
4.250
4.460
431,990
-0.07(-1.55%)
Jun 07, 2021
4.030
4.640
3.960
4.530
1,208,270
+0.49(+12.13%)
Jun 04, 2021
3.950
4.400
3.810
4.040
612,473
+0.02(+0.50%)
Jun 03, 2021
3.660
4.260
3.600
4.020
505,909
+0.36(+9.84%)
Jun 02, 2021
3.570
3.740
3.570
3.660
78,152
+0.10(+2.81%)
Jun 01, 2021
3.700
3.734
3.550
3.560
68,869
-0.19(-5.07%)
May 28, 2021
3.620
3.800
3.620
3.750
105,410
+0.09(+2.46%)
May 27, 2021
3.630
3.698
3.620
3.660
72,348
+0.02(+0.55%)
May 26, 2021
3.530
3.680
3.451
3.640
105,336
+0.10(+2.82%)
May 25, 2021
3.600
3.620
3.490
3.540
95,365
-0.06(-1.67%)
May 24, 2021
3.780
3.919
3.570
3.600
242,250
-0.19(-5.01%)
May 21, 2021
4.010
4.030
3.760
3.790
145,566
-0.15(-3.81%)
May 20, 2021
3.700
4.130
3.615
3.940
502,365
+0.28(+7.65%)
May 19, 2021
3.850
4.040
3.650
3.660
200,535
-0.28(-7.11%)
May 18, 2021
3.940
4.070
3.909
3.940
120,997
-0.02(-0.51%)
May 17, 2021
4.080
4.140
3.840
3.960
469,658
-0.14(-3.41%)
May 14, 2021
3.930
4.260
3.800
4.100
608,445
+0.32(+8.47%)
May 13, 2021
4.190
5.150
3.740
3.780
2,207,299
-0.46(-10.85%)
May 12, 2021
4.180
4.390
4.100
4.240
41,741
+0.06(+1.44%)
May 11, 2021
4.130
4.260
4.100
4.180
46,004
-0.15(-3.46%)
May 10, 2021
4.440
4.570
4.260
4.330
47,240
-0.07(-1.59%)
May 07, 2021
4.210
4.510
4.210
4.400
45,775
+0.22(+5.26%)
May 06, 2021
4.600
4.710
4.110
4.180
249,581
-0.43(-9.33%)
May 05, 2021
4.760
4.850
4.550
4.610
120,427
-0.08(-1.71%)
May 04, 2021
4.880
5.060
4.640
4.690
67,014
-0.13(-2.70%)
May 03, 2021
4.780
5.180
4.680
4.820
226,282
+0.08(+1.69%)
Apr 30, 2021
4.730
4.830
4.650
4.740
32,400
-0.01(-0.21%)
Apr 29, 2021
4.910
4.910
4.680
4.750
84,621
-0.15(-3.06%)
Apr 28, 2021
4.740
4.990
4.670
4.900
101,314
+0.16(+3.38%)
Apr 27, 2021
4.790
4.800
4.600
4.740
40,045
-0.09(-1.86%)
Apr 26, 2021
4.730
4.890
4.710
4.830
93,960
+0.10(+2.11%)
Apr 23, 2021
4.730
4.809
4.610
4.730
118,800
+0.05(+1.07%)
Apr 22, 2021
4.640
4.880
4.490
4.680
291,766
+0.14(+3.08%)
Apr 21, 2021
4.550
4.640
4.300
4.540
405,645
+0.03(+0.67%)
Apr 20, 2021
4.390
4.760
4.090
4.510
504,141
+0.08(+1.81%)
Apr 19, 2021
4.460
4.580
4.380
4.430
76,633
-0.05(-1.12%)
Apr 16, 2021
4.540
4.580
4.350
4.480
43,300
-0.15(-3.24%)
Apr 15, 2021
4.490
4.670
4.420
4.630
86,100
+0.17(+3.81%)
Apr 14, 2021
4.400
4.530
4.360
4.460
38,646
+0.06(+1.36%)
Apr 13, 2021
4.370
4.450
4.350
4.400
34,487
+0.03(+0.69%)
Apr 12, 2021
4.600
4.600
4.350
4.370
87,783
-0.21(-4.59%)
Apr 09, 2021
4.770
4.800
4.510
4.580
102,800
-0.16(-3.38%)
Apr 08, 2021
5.020
5.060
4.670
4.740
185,595
-0.30(-5.95%)
Apr 07, 2021
4.870
5.300
4.800
5.040
425,251
+0.18(+3.70%)
Apr 06, 2021
4.960
4.990
4.750
4.860
86,987
-0.12(-2.41%)
Apr 05, 2021
4.800
5.300
4.761
4.980
299,275
+0.15(+3.11%)
Apr 01, 2021
4.770
4.950
4.720
4.830
30,200
+0.09(+1.90%)
Mar 31, 2021
4.590
5.050
4.460
4.740
218,111
+0.17(+3.72%)
Mar 30, 2021
4.650
4.740
4.440
4.570
121,816
-0.20(-4.19%)
Mar 29, 2021
4.540
4.900
4.500
4.770
407,815
+0.31(+6.95%)
Mar 26, 2021
4.760
4.760
4.450
4.460
382,400
-0.19(-4.09%)
Mar 25, 2021
4.760
4.870
4.540
4.650
70,861
-0.18(-3.73%)
Mar 24, 2021
4.900
5.040
4.700
4.830
96,627
-0.03(-0.62%)
Mar 23, 2021
5.100
5.120
4.860
4.860
152,771
-0.25(-4.89%)
Mar 22, 2021
5.170
5.330
4.990
5.110
131,814
-0.01(-0.20%)
Mar 19, 2021
5.200
5.450
5.110
5.120
151,900
-0.09(-1.73%)
Mar 18, 2021
5.120
5.600
5.000
5.210
510,510
+0.00(+0.00%)
Mar 17, 2021
5.000
5.460
4.950
5.210
407,625
+0.18(+3.58%)
Mar 16, 2021
5.010
5.180
4.900
5.030
203,249
+0.11(+2.24%)
Mar 15, 2021
4.970
5.180
4.840
4.920
90,989
-0.08(-1.60%)
Mar 12, 2021
4.970
5.180
4.890
5.000
174,800
-0.04(-0.79%)
Mar 11, 2021
4.870
5.070
4.800
5.040
160,185
+0.22(+4.56%)
Mar 10, 2021
5.240
5.390
4.800
4.820
442,449
-0.33(-6.41%)
Mar 09, 2021
4.760
5.460
4.760
5.150
964,082
+0.37(+7.74%)
Mar 08, 2021
4.550
5.200
4.330
4.780
416,808
+0.32(+7.17%)
Mar 05, 2021
4.310
4.700
4.070
4.460
425,200
+0.22(+5.19%)
Mar 04, 2021
4.850
4.960
4.110
4.240
256,884
-0.72(-14.52%)
Mar 03, 2021
5.060
5.080
4.890
4.960
64,644
+0.02(+0.40%)
Mar 02, 2021
4.950
5.100
4.930
4.940
126,994
-0.10(-1.98%)
Mar 01, 2021
4.980
5.200
4.900
5.040
209,905
+0.04(+0.80%)
Feb 26, 2021
5.210
5.400
4.980
5.000
191,600
-0.19(-3.66%)
Feb 25, 2021
5.500
5.600
5.030
5.190
161,357
-0.33(-5.98%)
Feb 24, 2021
5.550
5.770
5.390
5.520
340,780
+0.06(+1.10%)
Feb 23, 2021
5.170
5.750
4.920
5.460
665,870
-0.13(-2.33%)
Feb 22, 2021
6.150
6.180
5.540
5.590
298,977
-0.68(-10.85%)
Feb 19, 2021
6.440
6.600
6.200
6.270
404,600
-0.01(-0.16%)
Feb 18, 2021
7.440
7.440
6.280
6.280
641,825
-1.23(-16.38%)
Feb 17, 2021
8.010
8.060
7.400
7.510
685,944
-0.69(-8.41%)
Feb 16, 2021
7.450
9.000
7.100
8.200
2,518,968
+1.19(+16.98%)
Feb 12, 2021
6.930
7.370
6.750
7.010
242,700
+0.15(+2.19%)
Feb 11, 2021
7.320
7.700
6.790
6.860
311,972
-0.54(-7.30%)
Feb 10, 2021
8.250
8.297
6.990
7.400
665,314
-0.24(-3.14%)
Feb 09, 2021
7.110
8.090
7.080
7.640
865,060
+0.49(+6.85%)
Feb 08, 2021
6.820
7.155
6.700
7.150
191,858
+0.43(+6.40%)
Feb 05, 2021
6.880
6.970
6.520
6.720
259,200
-0.12(-1.75%)
Feb 04, 2021
7.050
7.300
6.800
6.840
323,573
-0.13(-1.87%)
Feb 03, 2021
6.880
7.297
6.640
6.970
718,148
+0.26(+3.87%)
Feb 02, 2021
6.970
7.200
6.570
6.710
677,882
-0.40(-5.63%)
Feb 01, 2021
6.160
7.520
5.920
7.110
1,342,589
+1.09(+18.11%)
Jan 29, 2021
6.270
6.450
5.900
6.020
314,800
-0.37(-5.79%)
Jan 28, 2021
6.430
6.720
6.210
6.390
266,962
-0.05(-0.78%)
Jan 27, 2021
6.800
7.000
6.410
6.440
394,889
-0.41(-5.99%)
Jan 26, 2021
6.490
7.050
6.210
6.850
521,613
+0.36(+5.55%)
Jan 25, 2021
6.720
6.770
6.110
6.490
401,163
-0.16(-2.41%)
Jan 22, 2021
6.720
6.800
6.290
6.650
860,400
-0.22(-3.20%)
Jan 21, 2021
6.240
8.250
6.050
6.870
3,082,765
+0.55(+8.70%)
Jan 20, 2021
6.250
6.440
5.800
6.320
604,114
-0.02(-0.32%)
Jan 19, 2021
6.530
7.300
6.190
6.340
1,401,094
+0.25(+4.11%)
Jan 15, 2021
5.410
6.280
5.380
6.090
1,487,800
+0.66(+12.15%)
Jan 14, 2021
5.620
5.800
5.270
5.430
381,866
-0.19(-3.38%)
Jan 13, 2021
5.610
6.480
5.350
5.620
1,389,885
+0.03(+0.54%)
Jan 12, 2021
5.230
5.920
5.090
5.590
812,850
+0.34(+6.48%)
Jan 11, 2021
4.860
5.350
4.810
5.250
828,120
+0.39(+8.02%)
Jan 08, 2021
4.910
4.958
4.800
4.860
84,500
-0.02(-0.41%)
Jan 07, 2021
4.790
4.980
4.700
4.880
217,093
+0.07(+1.46%)
Jan 06, 2021
4.890
4.940
4.500
4.810
384,642
-0.03(-0.62%)
Jan 05, 2021
5.160
5.300
4.720
4.840
322,462
-0.33(-6.38%)
Jan 04, 2021
4.970
5.170
4.860
5.170
158,419
+0.30(+6.16%)
Dec 31, 2020
4.870
4.870
4.870
340,788
-0.27(-5.25%)
Dec 30, 2020
5.100
5.400
4.960
5.140
340,788
+0.05(+0.98%)
Dec 29, 2020
5.600
5.700
4.910
5.090
429,149
-0.48(-8.62%)
Dec 28, 2020
4.970
6.280
4.900
5.570
1,859,373
+0.67(+13.67%)
Dec 24, 2020
5.000
5.020
4.840
4.900
89,100
-0.06(-1.21%)
Dec 23, 2020
4.950
5.100
4.920
4.960
138,799
+0.01(+0.20%)
Dec 22, 2020
5.080
5.080
4.900
4.950
126,641
-0.13(-2.56%)
Dec 21, 2020
4.980
5.250
4.930
5.080
194,151
+0.24(+4.96%)
Dec 18, 2020
5.000
5.000
4.810
4.840
141,100
-0.02(-0.41%)
Dec 17, 2020
4.870
4.980
4.800
4.860
87,233
+0.03(+0.62%)
Dec 16, 2020
4.900
5.040
4.800
4.830
126,007
-0.10(-2.03%)
Dec 15, 2020
5.030
5.170
4.830
4.930
216,243
-0.10(-1.99%)
Dec 14, 2020
4.900
5.650
4.800
5.030
1,246,350
+0.25(+5.23%)
Dec 11, 2020
5.000
5.140
4.770
4.780
194,500
-0.17(-3.43%)
Dec 10, 2020
5.080
5.180
4.910
4.950
146,235
-0.02(-0.40%)
Dec 09, 2020
5.170
5.270
4.910
4.970
276,595
-0.17(-3.31%)
Dec 08, 2020
5.280
5.530
5.040
5.140
568,430
-0.09(-1.72%)
Dec 07, 2020
5.250
5.450
5.150
5.230
300,384
-0.17(-3.15%)
Dec 04, 2020
5.460
5.590
5.140
5.400
811,200
-0.32(-5.59%)
Dec 03, 2020
4.880
5.900
4.770
5.720
2,415,467
+0.93(+19.42%)
Dec 02, 2020
4.810
4.950
4.750
4.790
147,473
-0.05(-1.03%)
Dec 01, 2020
5.030
5.100
4.710
4.840
450,102
-0.23(-4.54%)
Nov 30, 2020
5.220
5.220
4.960
5.070
286,856
-0.05(-0.98%)
Nov 27, 2020
5.210
5.290
4.950
5.120
203,900
-0.05(-0.97%)
Nov 25, 2020
4.990
5.230
4.850
5.170
750,400
+0.11(+2.17%)
Nov 24, 2020
5.200
5.350
4.860
5.060
764,292
+0.05(+1.00%)
Nov 23, 2020
5.000
5.190
4.630
5.010
808,755
+0.03(+0.60%)
Nov 20, 2020
5.100
5.101
4.850
4.980
299,100
-0.10(-1.97%)
Nov 19, 2020
5.240
5.480
4.880
5.080
751,856
-0.22(-4.15%)
Nov 18, 2020
5.530
5.630
5.160
5.300
684,688
-0.33(-5.86%)
Nov 17, 2020
5.600
5.820
5.400
5.630
292,964
-0.06(-1.05%)
Nov 16, 2020
6.110
6.190
5.350
5.690
947,379
-0.17(-2.90%)
Nov 13, 2020
6.650
6.780
5.760
5.860
1,958,200
-2.00(-25.45%)
Nov 12, 2020
4.740
8.130
4.740
7.860
6,453,214
+3.16(+67.23%)
Nov 11, 2020
4.450
4.800
4.360
4.700
169,677
+0.34(+7.80%)
Nov 10, 2020
4.340
4.450
4.300
4.360
23,147
-0.01(-0.23%)
Nov 09, 2020
4.710
4.800
4.200
4.370
123,988
-0.27(-5.82%)
Nov 06, 2020
4.720
4.770
4.510
4.640
37,600
-0.07(-1.49%)
Nov 05, 2020
4.580
4.800
4.580
4.710
66,582
+0.12(+2.61%)
Nov 04, 2020
4.640
4.750
4.550
4.590
33,988
-0.12(-2.55%)
Nov 03, 2020
4.800
4.870
4.630
4.710
35,053
-0.01(-0.21%)
Nov 02, 2020
4.960
5.030
4.630
4.720
133,473
-0.21(-4.26%)
Oct 30, 2020
4.610
5.000
4.510
4.930
141,600
+0.32(+6.94%)
Oct 29, 2020
4.980
4.980
4.610
4.610
152,329
-0.38(-7.62%)
Oct 28, 2020
4.840
5.170
4.700
4.990
204,039
+0.28(+5.94%)
Oct 27, 2020
4.950
4.990
4.680
4.710
35,893
-0.25(-5.04%)
Oct 26, 2020
4.910
5.220
4.900
4.960
82,855
+0.02(+0.40%)
Oct 23, 2020
5.100
5.149
4.880
4.940
50,500
-0.05(-1.00%)
Oct 22, 2020
5.170
5.250
4.810
4.990
117,975
-0.20(-3.85%)
Oct 21, 2020
5.280
5.390
5.130
5.190
73,808
-0.03(-0.57%)
Oct 20, 2020
5.330
5.330
5.130
5.220
48,010
-0.10(-1.88%)
Oct 19, 2020
5.210
5.450
5.210
5.320
137,790
+0.13(+2.50%)
Oct 16, 2020
5.180
5.290
5.100
5.190
51,900
+0.09(+1.76%)
Oct 15, 2020
5.300
5.310
5.030
5.100
51,015
-0.21(-3.95%)
Oct 14, 2020
5.370
5.430
5.190
5.310
83,534
-0.01(-0.19%)
Oct 13, 2020
5.340
5.450
5.160
5.320
230,341
+0.03(+0.57%)
Oct 12, 2020
5.200
5.450
5.200
5.290
104,144
+0.05(+0.95%)
Oct 09, 2020
5.500
5.500
5.160
5.240
82,900
-0.21(-3.85%)
Oct 08, 2020
5.580
5.650
5.330
5.450
93,617
-0.13(-2.33%)
Oct 07, 2020
5.700
5.850
5.520
5.580
140,316
-0.02(-0.36%)
Oct 06, 2020
5.910
5.910
5.500
5.600
123,852
-0.23(-3.95%)
Oct 05, 2020
5.970
6.210
5.700
5.830
339,106
-0.14(-2.35%)
Oct 02, 2020
5.840
6.320
5.670
5.970
785,000
+0.34(+6.04%)
Oct 01, 2020
5.530
5.750
5.460
5.630
84,551
+0.11(+1.99%)
Sep 30, 2020
5.600
5.770
5.420
5.520
110,559
-0.01(-0.18%)
Sep 29, 2020
5.660
6.230
5.510
5.530
242,527
-0.13(-2.30%)
Sep 28, 2020
5.630
5.842
5.600
5.660
54,801
-0.04(-0.70%)
Sep 25, 2020
5.560
5.960
5.560
5.700
70,300
+0.16(+2.89%)
Sep 24, 2020
5.660
5.750
5.360
5.540
97,938
-0.18(-3.15%)
Sep 23, 2020
5.990
6.100
5.470
5.720
113,749
-0.25(-4.19%)
Sep 22, 2020
5.660
6.580
5.520
5.970
452,474
+0.35(+6.23%)
Sep 21, 2020
5.680
6.050
5.560
5.620
88,901
-0.15(-2.60%)
Sep 18, 2020
5.610
6.090
5.610
5.770
128,900
+0.19(+3.41%)
Sep 17, 2020
5.990
6.160
5.350
5.580
228,405
-0.49(-8.07%)
Sep 16, 2020
6.170
6.330
5.920
6.070
162,743
-0.12(-1.94%)
Sep 15, 2020
6.310
6.440
6.010
6.190
196,526
-0.15(-2.37%)
Sep 14, 2020
5.830
6.440
5.660
6.340
330,169
+0.73(+13.01%)
Sep 11, 2020
5.540
6.100
5.400
5.610
425,100
+0.07(+1.26%)
Sep 10, 2020
5.730
5.750
5.260
5.540
165,441
-0.10(-1.77%)
Sep 09, 2020
5.270
5.900
5.270
5.640
216,482
+0.39(+7.43%)
Sep 08, 2020
4.900
5.750
4.660
5.250
466,228
+0.32(+6.49%)
Sep 04, 2020
5.170
5.230
4.780
4.930
205,600
-0.24(-4.64%)
Sep 03, 2020
5.680
5.740
5.100
5.170
192,007
-0.59(-10.24%)
Sep 02, 2020
6.020
6.100
5.520
5.760
232,451
-0.43(-6.95%)
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
.