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
Shopify Inc
(NY:
SHOP
)
57.02
-1.89 (-3.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 28, 2017
7.332
7.604
7.322
7.595
19,030,720
+0.29(+3.91%)
Apr 27, 2017
7.339
7.440
7.127
7.309
17,531,890
-0.10(-1.39%)
Apr 26, 2017
7.504
7.517
7.233
7.412
20,137,890
-0.25(-3.30%)
Apr 25, 2017
7.603
7.676
7.446
7.665
17,649,590
+0.08(+1.08%)
Apr 24, 2017
7.794
7.819
7.520
7.583
15,649,370
-0.05(-0.72%)
Apr 21, 2017
7.762
7.779
7.497
7.638
17,785,870
+0.03(+0.42%)
Apr 20, 2017
7.340
7.625
7.326
7.606
16,676,170
+0.34(+4.71%)
Apr 19, 2017
7.190
7.350
7.170
7.264
12,155,620
+0.11(+1.48%)
Apr 18, 2017
7.220
7.086
7.158
8,248,740
-0.01(-0.17%)
Apr 17, 2017
7.146
7.226
7.078
7.170
10,189,270
+0.11(+1.51%)
Apr 13, 2017
6.933
7.188
6.908
7.063
16,429,980
+0.14(+1.99%)
Apr 12, 2017
6.900
7.007
6.893
6.925
7,615,170
+0.02(+0.28%)
Apr 11, 2017
6.912
6.970
6.745
6.906
9,659,010
-0.02(-0.32%)
Apr 10, 2017
6.909
7.006
6.875
6.928
9,960,890
+0.06(+0.83%)
Apr 07, 2017
6.858
6.898
6.828
6.871
4,749,750
+0.02(+0.28%)
Apr 06, 2017
6.791
6.888
6.791
6.852
8,401,830
+0.06(+0.93%)
Apr 05, 2017
6.885
6.964
6.773
6.789
10,141,200
-0.06(-0.93%)
Apr 04, 2017
6.923
7.000
6.816
6.853
10,136,040
-0.07(-1.01%)
Apr 03, 2017
6.816
6.935
6.722
6.923
13,878,650
+0.11(+1.67%)
Mar 31, 2017
6.786
6.944
6.705
6.809
26,649,760
-0.10(-1.39%)
Mar 30, 2017
7.269
7.287
6.872
6.905
30,924,160
-0.37(-5.05%)
Mar 29, 2017
7.278
7.299
7.080
7.272
15,653,620
+0.04(+0.48%)
Mar 28, 2017
7.066
7.300
7.055
7.237
17,408,080
+0.20(+2.80%)
Mar 27, 2017
6.830
7.075
6.733
7.040
16,209,530
+0.14(+2.06%)
Mar 24, 2017
6.801
7.011
6.769
6.898
14,624,810
+0.14(+2.07%)
Mar 23, 2017
6.681
6.830
6.673
6.758
13,075,710
+0.09(+1.30%)
Mar 22, 2017
6.697
6.748
6.475
6.671
14,457,710
-0.05(-0.71%)
Mar 21, 2017
6.993
7.157
6.684
6.719
36,310,100
-0.17(-2.43%)
Mar 20, 2017
6.736
6.892
6.720
6.886
18,054,460
+0.19(+2.79%)
Mar 17, 2017
6.549
6.739
6.528
6.699
14,965,880
+0.20(+3.08%)
Mar 16, 2017
6.501
6.530
6.456
6.499
5,413,410
+0.01(+0.23%)
Mar 15, 2017
6.403
6.499
6.308
6.484
8,824,990
+0.10(+1.58%)
Mar 14, 2017
6.462
6.473
6.352
6.383
7,021,220
-0.11(-1.69%)
Mar 13, 2017
6.438
6.521
6.396
6.493
10,034,820
+0.08(+1.22%)
Mar 10, 2017
6.323
6.433
6.250
6.415
12,182,930
+0.18(+2.82%)
Mar 09, 2017
6.106
6.253
6.072
6.239
9,945,000
+0.15(+2.43%)
Mar 08, 2017
6.025
6.150
6.008
6.091
8,752,470
+0.08(+1.30%)
Mar 07, 2017
5.929
6.066
5.920
6.013
10,836,700
+0.08(+1.37%)
Mar 06, 2017
5.994
6.026
5.863
5.932
6,986,040
-0.10(-1.61%)
Mar 03, 2017
5.964
6.038
5.912
6.029
9,894,970
+0.06(+1.04%)
Mar 02, 2017
5.972
6.065
5.948
5.967
9,639,830
+0.00(+0.03%)
Mar 01, 2017
6.017
6.017
5.902
5.965
11,003,600
+0.04(+0.74%)
Feb 28, 2017
5.947
6.084
5.915
5.921
11,330,430
-0.07(-1.20%)
Feb 27, 2017
6.180
6.187
5.982
5.993
15,350,120
-0.18(-2.95%)
Feb 24, 2017
6.202
6.228
6.059
6.175
11,686,300
-0.10(-1.56%)
Feb 23, 2017
6.417
6.436
6.183
6.273
14,698,530
-0.09(-1.35%)
Feb 22, 2017
6.300
6.380
6.178
6.359
11,989,670
+0.05(+0.81%)
Feb 21, 2017
6.215
6.393
6.186
6.308
19,520,540
+0.16(+2.54%)
Feb 17, 2017
6.152
6.152
6.152
0
+0.05(+0.90%)
Feb 16, 2017
6.118
6.247
5.956
6.097
21,866,280
+0.04(+0.59%)
Feb 15, 2017
5.487
6.149
5.430
6.061
56,948,540
+0.46(+8.14%)
Feb 14, 2017
5.632
5.632
5.515
5.605
19,634,740
+0.00(+0.00%)
Feb 13, 2017
5.601
5.716
5.532
5.605
25,409,810
+0.08(+1.50%)
Feb 10, 2017
5.523
5.625
5.490
5.522
17,854,390
+0.06(+1.12%)
Feb 09, 2017
5.375
5.500
5.375
5.461
9,000,650
+0.12(+2.32%)
Feb 08, 2017
5.359
5.364
5.273
5.337
7,042,700
+0.02(+0.45%)
Feb 07, 2017
5.299
5.366
5.265
5.313
6,812,050
+0.04(+0.85%)
Feb 06, 2017
5.219
5.274
5.146
5.268
4,199,960
+0.06(+1.07%)
Feb 03, 2017
5.261
5.263
5.140
5.212
7,688,640
-0.02(-0.38%)
Feb 02, 2017
5.118
5.265
5.104
5.232
9,548,480
+0.11(+2.21%)
Feb 01, 2017
5.164
5.171
5.062
5.119
5,523,130
+0.04(+0.73%)
Jan 31, 2017
5.034
5.085
5.017
5.082
7,034,490
+0.01(+0.24%)
Jan 30, 2017
5.161
5.173
5.025
5.070
9,356,720
-0.08(-1.63%)
Jan 27, 2017
5.100
5.164
5.100
5.154
5,326,510
+0.05(+1.04%)
Jan 26, 2017
5.181
5.200
5.065
5.101
8,373,870
-0.04(-0.68%)
Jan 25, 2017
5.011
5.198
5.004
5.136
11,162,970
+0.19(+3.93%)
Jan 24, 2017
4.986
5.000
4.893
4.942
8,523,300
-0.00(-0.04%)
Jan 23, 2017
5.010
5.035
4.925
4.944
8,718,390
-0.07(-1.30%)
Jan 20, 2017
5.077
5.137
4.987
5.009
9,166,620
-0.06(-1.13%)
Jan 19, 2017
5.012
5.113
4.990
5.066
10,003,220
+0.07(+1.36%)
Jan 18, 2017
4.966
5.000
4.904
4.998
8,460,450
+0.05(+0.93%)
Jan 17, 2017
4.883
4.975
4.831
4.952
13,060,220
+0.14(+2.95%)
Jan 13, 2017
4.810
4.810
4.810
0
-0.05(-0.99%)
Jan 12, 2017
4.864
4.885
4.761
4.858
9,271,730
+0.02(+0.52%)
Jan 11, 2017
4.793
4.871
4.728
4.833
9,472,540
+0.05(+0.96%)
Jan 10, 2017
4.702
4.913
4.702
4.787
16,009,170
+0.07(+1.46%)
Jan 09, 2017
4.711
4.754
4.670
4.718
9,211,220
+0.03(+0.60%)
Jan 06, 2017
4.736
4.765
4.570
4.690
20,614,770
-0.08(-1.64%)
Jan 05, 2017
4.447
4.794
4.425
4.768
50,662,880
+0.35(+8.02%)
Jan 04, 2017
4.326
4.442
4.285
4.414
8,481,400
+0.13(+3.08%)
Jan 03, 2017
4.328
4.346
4.213
4.282
7,059,340
-0.00(-0.12%)
Dec 30, 2016
4.287
4.287
4.287
0
-0.02(-0.53%)
Dec 29, 2016
4.339
4.390
4.252
4.310
5,326,160
-0.01(-0.28%)
Dec 28, 2016
4.353
4.424
4.283
4.322
8,692,190
-0.04(-0.96%)
Dec 27, 2016
4.154
4.380
4.152
4.364
7,515,730
+0.23(+5.56%)
Dec 23, 2016
4.134
4.134
4.134
0
+0.12(+2.91%)
Dec 22, 2016
4.080
4.091
3.985
4.017
5,025,630
-0.06(-1.54%)
Dec 21, 2016
4.152
4.152
4.064
4.080
6,494,930
-0.06(-1.50%)
Dec 20, 2016
4.187
4.196
4.110
4.142
5,156,350
-0.04(-1.07%)
Dec 19, 2016
4.235
4.288
4.175
4.187
5,217,960
-0.02(-0.43%)
Dec 16, 2016
4.250
4.262
4.189
4.205
4,460,440
-0.04(-0.85%)
Dec 15, 2016
4.162
4.283
4.135
4.241
7,037,170
+0.07(+1.58%)
Dec 14, 2016
4.231
4.252
4.138
4.175
5,342,880
-0.05(-1.23%)
Dec 13, 2016
4.201
4.273
4.189
4.227
5,479,230
+0.02(+0.55%)
Dec 12, 2016
4.275
4.287
4.187
4.204
5,055,680
-0.02(-0.43%)
Dec 09, 2016
4.300
4.367
4.178
4.222
7,131,000
-0.04(-0.96%)
Dec 08, 2016
4.109
4.298
4.054
4.263
11,154,940
+0.19(+4.69%)
Dec 07, 2016
4.117
4.121
4.005
4.072
5,353,150
-0.02(-0.44%)
Dec 06, 2016
4.095
4.142
4.019
4.090
3,945,860
+0.03(+0.81%)
Dec 05, 2016
3.947
4.123
3.947
4.057
8,898,770
+0.15(+3.89%)
Dec 02, 2016
3.973
4.038
3.869
3.905
12,779,330
-0.06(-1.56%)
Dec 01, 2016
4.181
4.206
3.962
3.967
11,175,190
-0.20(-4.80%)
Nov 30, 2016
4.307
4.325
4.159
4.167
8,205,050
-0.09(-2.16%)
Nov 29, 2016
4.288
4.320
4.235
4.259
4,452,430
+0.01(+0.24%)
Nov 28, 2016
4.371
4.375
4.232
4.249
5,005,810
-0.08(-1.80%)
Nov 25, 2016
4.346
4.368
4.305
4.327
2,070,670
+0.02(+0.51%)
Nov 23, 2016
4.305
4.305
4.305
0
+0.01(+0.21%)
Nov 22, 2016
4.483
4.523
4.255
4.296
16,992,630
-0.19(-4.30%)
Nov 21, 2016
4.402
4.545
4.376
4.489
12,719,670
+0.08(+1.91%)
Nov 18, 2016
4.249
4.424
4.209
4.405
14,244,800
+0.20(+4.83%)
Nov 17, 2016
4.108
4.198
4.036
4.202
11,617,140
+0.17(+4.11%)
Nov 16, 2016
3.989
4.073
3.945
4.036
5,641,990
+0.04(+1.10%)
Nov 15, 2016
3.798
4.036
3.790
3.992
9,416,900
+0.20(+5.33%)
Nov 14, 2016
3.995
3.995
3.774
3.790
11,786,550
-0.18(-4.44%)
Nov 11, 2016
3.988
4.005
3.892
3.966
8,913,550
-0.04(-1.07%)
Nov 10, 2016
4.073
4.154
3.950
4.009
9,394,020
-0.05(-1.21%)
Nov 09, 2016
3.979
4.113
3.953
4.058
10,861,330
-0.08(-1.86%)
Nov 08, 2016
4.014
4.156
3.977
4.135
8,004,790
+0.12(+2.99%)
Nov 07, 2016
4.047
4.047
3.954
4.015
8,248,070
+0.10(+2.55%)
Nov 04, 2016
4.018
4.067
3.897
3.915
9,358,490
-0.13(-3.12%)
Nov 03, 2016
4.295
4.335
3.875
4.041
25,537,490
-0.32(-7.25%)
Nov 02, 2016
4.200
4.518
4.184
4.357
21,510,350
+0.28(+6.84%)
Nov 01, 2016
4.131
4.189
4.069
4.078
9,371,730
-0.07(-1.62%)
Oct 31, 2016
4.103
4.175
4.086
4.145
6,556,970
+0.06(+1.49%)
Oct 28, 2016
4.131
4.162
4.083
4.084
8,141,520
-0.05(-1.23%)
Oct 27, 2016
4.313
4.358
4.134
4.135
6,025,750
-0.17(-3.90%)
Oct 26, 2016
4.331
4.369
4.288
4.303
6,837,770
-0.05(-1.06%)
Oct 25, 2016
4.421
4.421
4.315
4.349
4,567,510
-0.04(-0.84%)
Oct 24, 2016
4.375
4.424
4.355
4.386
3,313,490
+0.04(+0.87%)
Oct 21, 2016
4.272
4.367
4.272
4.348
3,306,170
+0.03(+0.76%)
Oct 20, 2016
4.341
4.350
4.280
4.315
2,480,910
-0.02(-0.55%)
Oct 19, 2016
4.253
4.424
4.242
4.339
5,021,440
+0.09(+2.14%)
Oct 18, 2016
4.255
4.264
4.214
4.248
2,307,890
+0.05(+1.09%)
Oct 17, 2016
4.221
4.275
4.169
4.202
4,449,750
-0.08(-1.87%)
Oct 14, 2016
4.247
4.363
4.215
4.282
5,012,720
+0.07(+1.73%)
Oct 13, 2016
4.200
4.233
4.015
4.209
9,197,550
-0.03(-0.71%)
Oct 12, 2016
4.212
4.273
4.167
4.239
3,380,750
+0.01(+0.21%)
Oct 11, 2016
4.437
4.437
4.191
4.230
5,561,250
-0.14(-3.27%)
Oct 10, 2016
4.487
4.500
4.353
4.373
4,308,280
-0.06(-1.42%)
Oct 07, 2016
4.407
4.454
4.351
4.436
7,354,200
+0.07(+1.56%)
Oct 06, 2016
4.394
4.394
4.321
4.368
3,130,940
-0.01(-0.21%)
Oct 05, 2016
4.382
4.430
4.326
4.377
4,930,420
+0.04(+0.83%)
Oct 04, 2016
4.367
4.409
4.314
4.341
5,605,140
+0.04(+0.88%)
Oct 03, 2016
4.324
4.376
4.228
4.303
5,829,920
+0.01(+0.26%)
Sep 30, 2016
4.303
4.339
4.277
4.292
3,848,180
-0.00(-0.09%)
Sep 29, 2016
4.301
4.412
4.263
4.296
6,659,190
+0.02(+0.49%)
Sep 28, 2016
4.270
4.316
4.074
4.275
14,681,690
-0.11(-2.55%)
Sep 27, 2016
4.317
4.400
4.302
4.387
4,647,380
+0.07(+1.55%)
Sep 26, 2016
4.312
4.347
4.290
4.320
4,230,360
-0.01(-0.35%)
Sep 23, 2016
4.386
4.397
4.286
4.335
6,278,370
-0.05(-1.16%)
Sep 22, 2016
4.499
4.520
4.360
4.386
10,216,440
-0.06(-1.44%)
Sep 21, 2016
4.293
4.465
4.277
4.450
10,570,180
+0.20(+4.80%)
Sep 20, 2016
4.313
4.332
4.152
4.246
9,734,770
-0.05(-1.14%)
Sep 19, 2016
4.198
4.481
4.179
4.295
16,824,280
+0.15(+3.52%)
Sep 16, 2016
4.186
4.186
4.081
4.149
6,893,530
-0.03(-0.67%)
Sep 15, 2016
4.121
4.210
4.077
4.177
5,236,950
+0.09(+2.13%)
Sep 14, 2016
4.074
4.174
4.056
4.090
5,796,600
+0.03(+0.81%)
Sep 13, 2016
4.118
4.154
3.995
4.057
5,910,310
-0.11(-2.55%)
Sep 12, 2016
4.008
4.233
3.978
4.163
10,294,960
+0.06(+1.44%)
Sep 09, 2016
4.265
4.282
4.074
4.104
9,505,640
-0.22(-5.02%)
Sep 08, 2016
4.270
4.348
4.239
4.321
6,511,790
+0.04(+1.01%)
Sep 07, 2016
4.345
4.368
4.232
4.278
5,233,850
-0.04(-0.95%)
Sep 06, 2016
4.282
4.357
4.250
4.319
8,102,300
+0.08(+1.82%)
Sep 02, 2016
4.095
4.242
4.242
4.242
14,445,000
+0.17(+4.30%)
Sep 01, 2016
4.120
4.140
3.991
4.067
9,715,020
-0.07(-1.67%)
Aug 31, 2016
4.114
4.141
4.080
4.136
6,719,250
+0.01(+0.17%)
Aug 30, 2016
4.142
4.155
4.088
4.129
3,926,970
-0.01(-0.24%)
Aug 29, 2016
4.152
4.181
4.107
4.139
3,897,420
-0.01(-0.31%)
Aug 26, 2016
4.081
4.197
4.081
4.152
5,865,160
+0.09(+2.19%)
Aug 25, 2016
4.078
4.107
4.021
4.063
9,426,490
-0.03(-0.76%)
Aug 24, 2016
4.188
4.265
4.071
4.094
7,926,210
-0.08(-1.96%)
Aug 23, 2016
4.298
4.362
4.169
4.176
17,027,530
-0.07(-1.67%)
Aug 22, 2016
4.271
4.271
4.139
4.247
10,157,710
+0.01(+0.14%)
Aug 19, 2016
4.037
4.279
4.025
4.241
17,385,120
+0.22(+5.37%)
Aug 18, 2016
3.873
4.065
3.868
4.025
21,965,180
+0.15(+3.90%)
Aug 17, 2016
3.890
3.957
3.860
3.874
58,121,080
+0.04(+0.96%)
Aug 16, 2016
3.802
3.948
3.700
3.837
19,243,210
-0.07(-1.82%)
Aug 15, 2016
3.986
3.990
3.888
3.908
11,987,710
-0.03(-0.76%)
Aug 12, 2016
3.992
4.055
3.901
3.938
9,703,670
-0.05(-1.33%)
Aug 11, 2016
3.955
4.093
3.955
3.991
21,463,900
+0.06(+1.58%)
Aug 10, 2016
3.913
3.975
3.912
3.929
10,579,710
+0.05(+1.29%)
Aug 09, 2016
3.833
3.923
3.801
3.879
13,567,950
+0.05(+1.25%)
Aug 08, 2016
3.753
3.874
3.732
3.831
12,032,550
+0.13(+3.51%)
Aug 05, 2016
3.706
3.740
3.636
3.701
9,321,630
+0.02(+0.43%)
Aug 04, 2016
3.585
3.695
3.555
3.685
15,616,060
+0.01(+0.16%)
Aug 03, 2016
3.497
3.715
3.320
3.679
33,537,170
+0.33(+9.72%)
Aug 02, 2016
3.422
3.455
3.285
3.353
12,038,380
-0.05(-1.53%)
Aug 01, 2016
3.442
3.448
3.309
3.405
7,297,720
-0.02(-0.64%)
Jul 29, 2016
3.431
3.476
3.350
3.427
6,725,410
+0.00(+0.00%)
Jul 28, 2016
3.351
3.450
3.343
3.427
10,468,900
+0.11(+3.19%)
Jul 27, 2016
3.298
3.351
3.279
3.321
8,568,660
+0.07(+2.03%)
Jul 26, 2016
3.254
3.273
3.183
3.255
8,027,450
-0.00(-0.15%)
Jul 25, 2016
3.296
3.310
3.250
3.260
5,406,460
-0.03(-0.82%)
Jul 22, 2016
3.290
3.346
3.247
3.287
16,369,730
+0.01(+0.43%)
Jul 21, 2016
3.321
3.349
3.225
3.273
9,945,280
-0.04(-1.09%)
Jul 20, 2016
3.281
3.357
3.273
3.309
12,393,290
-0.02(-0.51%)
Jul 19, 2016
3.234
3.335
3.228
3.326
15,700,780
+0.11(+3.29%)
Jul 18, 2016
3.279
3.288
3.191
3.220
7,798,520
-0.01(-0.37%)
Jul 15, 2016
3.222
3.246
3.182
3.232
11,516,730
+0.02(+0.69%)
Jul 14, 2016
3.241
3.250
3.189
3.210
6,115,930
+0.01(+0.34%)
Jul 13, 2016
3.278
3.300
3.181
3.199
5,939,210
-0.05(-1.54%)
Jul 12, 2016
3.200
3.325
3.195
3.249
14,485,540
+0.06(+2.01%)
Jul 11, 2016
3.100
3.200
3.088
3.185
10,496,680
+0.08(+2.74%)
Jul 08, 2016
3.060
3.100
3.037
3.100
8,898,000
+0.06(+2.07%)
Jul 07, 2016
3.062
3.084
3.025
3.037
3,052,410
-0.03(-0.91%)
Jul 06, 2016
3.026
3.070
3.000
3.065
3,820,750
+0.00(+0.13%)
Jul 05, 2016
3.097
3.097
3.025
3.061
6,591,940
-0.02(-0.71%)
Jul 01, 2016
3.075
3.083
3.083
3.083
5,491,000
+0.01(+0.23%)
Jun 30, 2016
3.042
3.111
2.997
3.076
9,009,320
+0.04(+1.45%)
Jun 29, 2016
2.916
3.035
2.910
3.032
6,407,530
+0.18(+6.24%)
Jun 28, 2016
2.779
2.854
2.724
2.854
6,409,340
+0.14(+5.08%)
Jun 27, 2016
2.860
2.903
2.635
2.716
8,878,960
-0.19(-6.57%)
Jun 24, 2016
2.907
3.014
2.844
2.907
5,885,620
-0.21(-6.83%)
Jun 23, 2016
3.006
3.151
2.975
3.120
9,710,620
+0.14(+4.66%)
Jun 22, 2016
2.976
3.015
2.954
2.981
3,830,180
-0.01(-0.20%)
Jun 21, 2016
2.966
3.002
2.947
2.987
6,176,850
+0.01(+0.34%)
Jun 20, 2016
2.926
3.008
2.890
2.977
9,537,320
+0.08(+2.87%)
Jun 17, 2016
2.853
2.912
2.821
2.894
3,441,920
+0.06(+2.01%)
Jun 16, 2016
2.864
2.864
2.776
2.837
2,869,700
-0.03(-1.01%)
Jun 15, 2016
2.901
2.948
2.862
2.866
3,753,620
-0.04(-1.34%)
Jun 14, 2016
2.785
2.907
2.775
2.905
4,149,970
+0.11(+3.79%)
Jun 13, 2016
2.815
2.843
2.775
2.799
3,264,190
-0.03(-1.03%)
Jun 10, 2016
2.902
2.920
2.813
2.828
6,365,270
-0.11(-3.84%)
Jun 09, 2016
2.992
3.012
2.935
2.941
4,980,900
-0.07(-2.26%)
Jun 08, 2016
2.992
3.038
2.983
3.009
6,772,910
+0.02(+0.77%)
Jun 07, 2016
2.990
3.014
2.959
2.986
10,184,210
-0.01(-0.47%)
Jun 06, 2016
2.972
3.008
2.945
3.000
9,871,720
+0.04(+1.42%)
Jun 03, 2016
2.999
3.015
2.930
2.958
4,964,890
-0.03(-0.87%)
Jun 02, 2016
3.025
3.090
2.980
2.984
12,774,070
-0.12(-3.96%)
Jun 01, 2016
3.015
3.131
2.990
3.107
27,179,560
+0.18(+6.08%)
May 31, 2016
2.879
2.941
2.860
2.929
8,525,590
+0.07(+2.52%)
May 27, 2016
2.767
2.857
2.857
2.857
3,978,000
+0.08(+2.92%)
May 26, 2016
2.840
2.840
2.760
2.776
3,637,940
-0.04(-1.56%)
May 25, 2016
2.710
2.833
2.704
2.820
9,244,430
+0.11(+4.21%)
May 24, 2016
2.668
2.737
2.641
2.706
8,433,290
+0.02(+0.89%)
May 23, 2016
2.615
2.729
2.609
2.682
7,126,830
+0.07(+2.76%)
May 20, 2016
2.600
2.639
2.600
2.610
3,666,260
+0.01(+0.50%)
May 19, 2016
2.607
2.629
2.570
2.597
7,604,490
-0.04(-1.40%)
May 18, 2016
2.665
2.748
2.615
2.634
6,252,520
-0.05(-1.72%)
May 17, 2016
2.617
2.695
2.601
2.680
6,886,630
+0.06(+2.45%)
May 16, 2016
2.644
2.660
2.601
2.616
5,207,690
-0.01(-0.49%)
May 13, 2016
2.691
2.718
2.496
2.629
3,965,840
-0.07(-2.45%)
May 12, 2016
2.631
2.714
2.631
2.695
6,329,800
+0.07(+2.59%)
May 11, 2016
2.663
2.663
2.596
2.627
4,103,020
-0.04(-1.35%)
May 10, 2016
2.657
2.674
2.616
2.663
5,850,610
+0.02(+0.64%)
May 09, 2016
2.743
2.750
2.570
2.646
16,236,150
-0.13(-4.55%)
May 06, 2016
2.840
2.840
2.745
2.772
7,288,350
-0.08(-2.81%)
May 05, 2016
2.953
2.980
2.810
2.852
10,547,660
-0.11(-3.68%)
May 04, 2016
3.073
3.114
2.805
2.961
18,392,640
-0.11(-3.68%)
May 03, 2016
3.100
3.134
3.065
3.074
4,247,780
-0.07(-2.13%)
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
.