Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
10.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2020
5.650
5.749
5.510
5.749
141,090,112
-0.01(-0.14%)
Feb 27, 2020
5.890
6.014
5.716
5.758
143,560,464
-0.20(-3.33%)
Feb 26, 2020
6.030
6.162
5.956
5.956
111,942,192
-0.04(-0.69%)
Feb 25, 2020
6.344
6.344
5.964
5.997
131,741,288
-0.26(-4.10%)
Feb 24, 2020
6.361
6.377
6.237
6.253
133,001,888
-0.26(-4.06%)
Feb 21, 2020
6.625
6.633
6.517
6.517
70,609,152
-0.12(-1.74%)
Feb 20, 2020
6.608
6.666
6.600
6.633
63,315,848
+0.02(+0.37%)
Feb 19, 2020
6.658
6.691
6.608
6.608
77,761,992
-0.05(-0.74%)
Feb 18, 2020
6.707
6.732
6.625
6.658
78,829,680
-0.03(-0.49%)
Feb 14, 2020
6.831
6.831
6.674
6.691
56,122,404
-0.12(-1.82%)
Feb 13, 2020
6.782
6.906
6.782
6.815
81,874,368
+0.01(+0.12%)
Feb 12, 2020
6.724
6.881
6.716
6.807
134,967,056
+0.12(+1.73%)
Feb 11, 2020
6.691
6.732
6.674
6.691
97,000,896
+0.03(+0.50%)
Feb 10, 2020
6.732
6.732
6.650
6.658
86,922,880
-0.04(-0.62%)
Feb 07, 2020
6.782
6.782
6.625
6.699
118,948,080
-0.12(-1.70%)
Feb 06, 2020
6.914
6.922
6.815
6.815
83,284,920
-0.05(-0.72%)
Feb 05, 2020
6.947
7.005
6.823
6.864
176,276,752
-0.72(-9.48%)
Feb 04, 2020
7.500
7.633
7.492
7.583
103,846,328
+0.17(+2.23%)
Feb 03, 2020
7.310
7.550
7.310
7.418
86,448,512
+0.13(+1.81%)
Jan 31, 2020
7.253
7.302
7.220
7.286
72,409,784
-0.02(-0.23%)
Jan 30, 2020
7.277
7.302
7.211
7.302
51,826,736
-0.02(-0.23%)
Jan 29, 2020
7.310
7.393
7.302
7.319
71,493,328
+0.03(+0.45%)
Jan 28, 2020
7.261
7.310
7.196
7.286
104,783,712
+0.06(+0.90%)
Jan 27, 2020
7.213
7.278
7.131
7.221
74,797,328
-0.09(-1.22%)
Jan 24, 2020
7.399
7.408
7.278
7.310
83,844,248
-0.11(-1.53%)
Jan 23, 2020
7.424
7.440
7.253
7.424
93,367,880
-0.02(-0.22%)
Jan 22, 2020
7.489
7.513
7.432
7.440
49,128,588
-0.04(-0.54%)
Jan 21, 2020
7.432
7.489
7.391
7.481
60,921,792
+0.04(+0.55%)
Jan 17, 2020
7.464
7.497
7.416
7.440
51,272,116
-0.01(-0.11%)
Jan 16, 2020
7.497
7.537
7.432
7.448
54,513,588
-0.02(-0.22%)
Jan 15, 2020
7.529
7.554
7.456
7.464
68,834,808
-0.08(-1.08%)
Jan 14, 2020
7.489
7.578
7.481
7.546
52,861,252
+0.04(+0.54%)
Jan 13, 2020
7.513
7.521
7.399
7.505
59,778,180
-0.01(-0.11%)
Jan 10, 2020
7.529
7.602
7.513
7.513
49,024,480
-0.01(-0.11%)
Jan 09, 2020
7.554
7.562
7.456
7.521
63,796,260
+0.01(+0.11%)
Jan 08, 2020
7.497
7.554
7.448
7.513
56,632,944
+0.00(+0.00%)
Jan 07, 2020
7.473
7.513
7.408
7.513
55,496,904
+0.07(+0.98%)
Jan 06, 2020
7.391
7.448
7.359
7.440
53,392,768
-0.04(-0.54%)
Jan 03, 2020
7.562
7.611
7.432
7.481
55,476,708
-0.17(-2.23%)
Jan 02, 2020
7.546
7.651
7.464
7.651
53,464,676
+0.10(+1.29%)
Dec 31, 2019
7.513
7.578
7.505
7.554
39,822,788
+0.04(+0.54%)
Dec 30, 2019
7.586
7.594
7.497
7.513
44,414,560
-0.09(-1.18%)
Dec 27, 2019
7.676
7.684
7.590
7.602
34,809,804
-0.07(-0.95%)
Dec 26, 2019
7.692
7.708
7.659
7.676
35,656,400
-0.02(-0.21%)
Dec 24, 2019
7.667
7.708
7.659
7.692
14,628,352
+0.02(+0.32%)
Dec 23, 2019
7.716
7.773
7.635
7.667
67,449,112
-0.03(-0.42%)
Dec 20, 2019
7.716
7.749
7.667
7.700
61,804,096
+0.06(+0.74%)
Dec 19, 2019
7.757
7.773
7.619
7.643
52,000,008
-0.11(-1.36%)
Dec 18, 2019
7.627
7.773
7.602
7.749
56,517,452
+0.12(+1.60%)
Dec 17, 2019
7.619
7.643
7.562
7.627
43,711,608
+0.00(+0.00%)
Dec 16, 2019
7.505
7.627
7.489
7.627
52,123,884
+0.13(+1.73%)
Dec 13, 2019
7.570
7.627
7.464
7.497
43,502,900
-0.09(-1.18%)
Dec 12, 2019
7.399
7.602
7.395
7.586
59,577,668
+0.19(+2.52%)
Dec 11, 2019
7.359
7.424
7.359
7.399
40,880,168
+0.03(+0.44%)
Dec 10, 2019
7.326
7.391
7.278
7.367
42,130,184
+0.05(+0.67%)
Dec 09, 2019
7.286
7.367
7.278
7.318
26,806,362
-0.01(-0.11%)
Dec 06, 2019
7.278
7.367
7.265
7.326
38,304,008
+0.07(+1.01%)
Dec 05, 2019
7.286
7.310
7.213
7.253
31,725,732
-0.02(-0.22%)
Dec 04, 2019
7.269
7.334
7.261
7.269
36,914,176
+0.05(+0.68%)
Dec 03, 2019
7.269
7.269
7.148
7.221
50,610,532
-0.10(-1.33%)
Dec 02, 2019
7.375
7.424
7.310
7.318
45,846,952
-0.04(-0.55%)
Nov 29, 2019
7.343
7.391
7.334
7.359
16,123,616
-0.03(-0.44%)
Nov 27, 2019
7.334
7.432
7.326
7.391
46,075,564
+0.07(+1.00%)
Nov 26, 2019
7.294
7.326
7.237
7.318
37,050,916
+0.01(+0.11%)
Nov 25, 2019
7.229
7.318
7.204
7.310
37,650,860
+0.09(+1.24%)
Nov 22, 2019
7.148
7.229
7.123
7.221
43,050,196
+0.15(+2.07%)
Nov 21, 2019
7.123
7.140
7.042
7.075
40,822,792
-0.02(-0.23%)
Nov 20, 2019
7.213
7.221
7.050
7.091
47,119,920
-0.14(-1.91%)
Nov 19, 2019
7.302
7.310
7.204
7.229
38,374,348
-0.04(-0.56%)
Nov 18, 2019
7.351
7.351
7.221
7.269
47,143,420
+0.00(+0.00%)
Nov 15, 2019
7.188
7.278
7.188
7.269
32,540,992
+0.13(+1.82%)
Nov 14, 2019
7.188
7.237
7.131
7.140
32,660,388
-0.02(-0.23%)
Nov 13, 2019
7.310
7.310
7.148
7.156
42,857,608
-0.19(-2.54%)
Nov 12, 2019
7.359
7.416
7.343
7.343
35,339,480
-0.03(-0.44%)
Nov 11, 2019
7.269
7.391
7.261
7.375
30,590,526
+0.03(+0.44%)
Nov 08, 2019
7.229
7.343
7.164
7.343
36,307,160
+0.12(+1.69%)
Nov 07, 2019
7.278
7.318
7.213
7.221
40,175,080
-0.02(-0.34%)
Nov 06, 2019
7.351
7.351
7.221
7.245
48,626,800
-0.08(-1.11%)
Nov 05, 2019
7.326
7.432
7.310
7.326
46,250,176
+0.02(+0.22%)
Nov 04, 2019
7.253
7.351
7.253
7.310
57,508,084
+0.09(+1.24%)
Nov 01, 2019
7.018
7.253
7.018
7.221
68,151,672
+0.24(+3.49%)
Oct 31, 2019
6.969
6.985
6.904
6.977
35,848,948
+0.04(+0.59%)
Oct 30, 2019
7.018
7.018
6.920
6.936
35,312,680
-0.08(-1.16%)
Oct 29, 2019
6.977
7.075
6.977
7.018
45,269,872
+0.02(+0.35%)
Oct 28, 2019
7.115
7.115
6.969
6.993
48,790,424
-0.09(-1.26%)
Oct 25, 2019
7.042
7.107
7.001
7.083
63,249,992
+0.10(+1.40%)
Oct 24, 2019
7.204
7.221
6.945
6.985
149,078,592
-0.50(-6.62%)
Oct 23, 2019
7.318
7.481
7.286
7.481
57,387,488
+0.11(+1.54%)
Oct 22, 2019
7.318
7.424
7.278
7.367
44,317,700
+0.03(+0.44%)
Oct 21, 2019
7.464
7.505
7.318
7.334
41,628,584
-0.09(-1.20%)
Oct 18, 2019
7.264
7.448
7.264
7.424
53,099,404
+0.14(+1.98%)
Oct 17, 2019
7.288
7.304
7.216
7.280
35,851,100
+0.03(+0.44%)
Oct 16, 2019
7.280
7.344
7.240
7.248
34,270,736
+0.00(+0.00%)
Oct 15, 2019
7.064
7.272
7.016
7.248
38,842,700
+0.20(+2.83%)
Oct 14, 2019
7.048
7.064
7.000
7.048
31,839,910
+0.03(+0.46%)
Oct 11, 2019
6.976
7.088
6.976
7.016
42,810,164
+0.13(+1.86%)
Oct 10, 2019
6.856
6.912
6.808
6.888
35,311,140
+0.05(+0.70%)
Oct 09, 2019
6.880
6.904
6.840
6.840
21,243,580
+0.02(+0.23%)
Oct 08, 2019
6.912
6.920
6.792
6.824
39,537,372
-0.11(-1.61%)
Oct 07, 2019
6.952
7.024
6.880
6.936
36,905,244
-0.05(-0.69%)
Oct 04, 2019
6.968
7.000
6.920
6.984
35,159,588
+0.02(+0.34%)
Oct 03, 2019
6.832
6.960
6.753
6.960
51,617,276
+0.08(+1.16%)
Oct 02, 2019
7.072
7.080
6.745
6.880
85,447,424
-0.23(-3.26%)
Oct 01, 2019
7.344
7.384
7.088
7.112
49,644,388
-0.21(-2.84%)
Sep 30, 2019
7.288
7.360
7.272
7.320
28,147,066
+0.06(+0.88%)
Sep 27, 2019
7.304
7.672
7.240
7.256
40,622,624
-0.05(-0.66%)
Sep 26, 2019
7.376
7.376
7.248
7.304
33,278,254
-0.05(-0.65%)
Sep 25, 2019
7.272
7.376
7.264
7.352
25,722,916
+0.07(+0.99%)
Sep 24, 2019
7.344
7.376
7.232
7.280
41,503,752
-0.04(-0.55%)
Sep 23, 2019
7.296
7.376
7.256
7.320
29,519,392
-0.01(-0.11%)
Sep 20, 2019
7.296
7.432
7.280
7.328
47,699,064
+0.06(+0.77%)
Sep 19, 2019
7.440
7.456
7.272
7.272
36,449,604
-0.12(-1.62%)
Sep 18, 2019
7.400
7.480
7.368
7.392
30,626,104
-0.02(-0.32%)
Sep 17, 2019
7.408
7.440
7.336
7.416
34,426,508
-0.02(-0.22%)
Sep 16, 2019
7.480
7.552
7.384
7.432
62,634,648
-0.12(-1.59%)
Sep 13, 2019
7.568
7.664
7.544
7.552
33,989,044
+0.03(+0.43%)
Sep 12, 2019
7.480
7.576
7.448
7.520
44,655,448
-0.01(-0.11%)
Sep 11, 2019
7.424
7.536
7.424
7.528
42,638,968
+0.00(+0.00%)
Sep 10, 2019
7.256
7.528
7.224
7.528
88,304,840
-0.10(-1.26%)
Sep 09, 2019
7.504
7.711
7.504
7.624
60,112,576
+0.16(+2.14%)
Sep 06, 2019
7.488
7.520
7.352
7.464
36,553,128
+0.00(+0.00%)
Sep 05, 2019
7.392
7.512
7.392
7.464
45,850,232
+0.11(+1.52%)
Sep 04, 2019
7.328
7.376
7.248
7.352
34,298,100
+0.08(+1.10%)
Sep 03, 2019
7.336
7.352
7.224
7.272
32,951,050
-0.06(-0.76%)
Aug 30, 2019
7.328
7.376
7.272
7.328
40,120,192
+0.04(+0.55%)
Aug 29, 2019
7.272
7.304
7.216
7.288
27,550,950
+0.10(+1.33%)
Aug 28, 2019
6.968
7.224
6.952
7.192
43,983,004
+0.19(+2.74%)
Aug 27, 2019
7.104
7.120
6.992
7.000
28,816,844
-0.05(-0.68%)
Aug 26, 2019
7.096
7.120
7.024
7.048
39,906,320
+0.04(+0.57%)
Aug 23, 2019
7.104
7.184
6.976
7.008
56,296,684
-0.22(-2.99%)
Aug 22, 2019
7.232
7.304
7.208
7.224
26,250,472
+0.00(+0.00%)
Aug 21, 2019
7.208
7.232
7.168
7.224
25,574,234
+0.06(+0.89%)
Aug 20, 2019
7.192
7.248
7.136
7.160
31,421,374
-0.06(-0.78%)
Aug 19, 2019
7.232
7.272
7.208
7.216
27,329,564
+0.06(+0.78%)
Aug 16, 2019
7.128
7.192
7.040
7.160
34,250,084
+0.08(+1.13%)
Aug 15, 2019
7.240
7.240
7.016
7.080
50,902,816
-0.11(-1.56%)
Aug 14, 2019
7.296
7.312
7.160
7.192
57,515,592
-0.21(-2.81%)
Aug 13, 2019
7.424
7.528
7.336
7.400
35,430,484
-0.02(-0.32%)
Aug 12, 2019
7.504
7.536
7.416
7.424
26,963,514
-0.13(-1.69%)
Aug 09, 2019
7.624
7.656
7.504
7.552
48,478,048
-0.09(-1.15%)
Aug 08, 2019
7.640
7.688
7.600
7.640
31,871,382
+0.02(+0.31%)
Aug 07, 2019
7.536
7.640
7.448
7.616
53,861,204
+0.04(+0.53%)
Aug 06, 2019
7.528
7.600
7.480
7.576
64,884,672
+0.20(+2.71%)
Aug 05, 2019
7.336
7.408
7.240
7.376
60,001,904
-0.04(-0.54%)
Aug 02, 2019
7.400
7.464
7.360
7.416
51,926,232
-0.02(-0.32%)
Aug 01, 2019
7.616
7.664
7.416
7.440
72,650,944
-0.18(-2.31%)
Jul 31, 2019
7.648
7.656
7.512
7.616
70,969,736
-0.02(-0.21%)
Jul 30, 2019
7.640
7.656
7.576
7.632
46,210,860
-0.04(-0.52%)
Jul 29, 2019
7.672
7.735
7.608
7.672
45,659,960
+0.02(+0.31%)
Jul 26, 2019
7.656
7.711
7.600
7.648
59,703,576
+0.01(+0.10%)
Jul 25, 2019
7.791
7.815
7.512
7.640
167,551,456
-0.62(-7.45%)
Jul 24, 2019
8.135
8.271
8.103
8.255
76,201,784
+0.13(+1.57%)
Jul 23, 2019
8.095
8.167
8.039
8.127
93,365,616
+0.12(+1.50%)
Jul 22, 2019
8.095
8.127
7.991
8.007
45,337,856
-0.02(-0.30%)
Jul 19, 2019
8.110
8.126
8.031
8.031
48,904,412
-0.05(-0.58%)
Jul 18, 2019
8.110
8.118
8.015
8.078
32,804,196
-0.06(-0.68%)
Jul 17, 2019
8.252
8.267
8.118
8.133
32,009,272
-0.14(-1.71%)
Jul 16, 2019
8.165
8.275
8.094
8.275
37,495,616
+0.09(+1.06%)
Jul 15, 2019
8.259
8.315
8.141
8.189
42,866,760
-0.07(-0.86%)
Jul 12, 2019
8.063
8.267
8.063
8.259
51,769,540
+0.24(+2.94%)
Jul 11, 2019
7.992
8.031
7.960
8.023
35,126,112
+0.06(+0.79%)
Jul 10, 2019
8.023
8.078
7.960
7.960
36,933,536
-0.02(-0.30%)
Jul 09, 2019
8.008
8.023
7.952
7.984
31,921,432
-0.05(-0.59%)
Jul 08, 2019
8.031
8.078
8.015
8.031
29,511,810
+0.00(+0.00%)
Jul 05, 2019
8.015
8.086
7.945
8.031
27,176,612
+0.00(+0.00%)
Jul 03, 2019
8.015
8.110
7.976
8.031
24,545,936
+0.06(+0.79%)
Jul 02, 2019
7.992
8.039
7.905
7.968
37,738,408
-0.02(-0.30%)
Jul 01, 2019
8.141
8.212
7.929
7.992
48,943,796
-0.06(-0.78%)
Jun 28, 2019
8.031
8.118
8.031
8.055
47,697,348
+0.02(+0.29%)
Jun 27, 2019
7.905
8.063
7.874
8.031
54,552,148
+0.23(+2.93%)
Jun 26, 2019
7.771
7.842
7.732
7.803
42,848,004
+0.06(+0.71%)
Jun 25, 2019
7.850
7.866
7.740
7.748
36,419,040
-0.09(-1.11%)
Jun 24, 2019
7.834
7.889
7.819
7.834
35,677,272
-0.03(-0.40%)
Jun 21, 2019
7.897
7.913
7.803
7.866
60,840,940
-0.04(-0.50%)
Jun 20, 2019
7.976
7.992
7.834
7.905
40,746,360
+0.00(+0.00%)
Jun 19, 2019
7.992
8.015
7.897
7.905
36,882,000
-0.05(-0.59%)
Jun 18, 2019
7.937
8.031
7.913
7.952
41,380,604
+0.04(+0.50%)
Jun 17, 2019
7.866
7.945
7.826
7.913
24,618,622
+0.06(+0.70%)
Jun 14, 2019
7.882
7.905
7.826
7.858
27,373,852
-0.06(-0.80%)
Jun 13, 2019
7.771
7.921
7.716
7.921
32,454,674
+0.17(+2.13%)
Jun 12, 2019
7.795
7.819
7.748
7.756
27,618,374
-0.04(-0.51%)
Jun 11, 2019
7.771
7.858
7.708
7.795
33,567,020
+0.06(+0.81%)
Jun 10, 2019
7.787
7.897
7.685
7.732
43,025,784
+0.05(+0.61%)
Jun 07, 2019
7.685
7.732
7.637
7.685
23,938,974
+0.01(+0.10%)
Jun 06, 2019
7.653
7.732
7.606
7.677
35,931,084
-0.02(-0.31%)
Jun 05, 2019
7.771
7.811
7.598
7.700
53,907,432
-0.11(-1.41%)
Jun 04, 2019
7.661
7.834
7.653
7.811
47,403,752
+0.24(+3.23%)
Jun 03, 2019
7.574
7.598
7.448
7.567
50,098,076
+0.07(+0.95%)
May 31, 2019
7.464
7.511
7.342
7.496
61,280,760
-0.17(-2.26%)
May 30, 2019
7.669
7.748
7.622
7.669
31,417,740
+0.02(+0.31%)
May 29, 2019
7.630
7.677
7.519
7.645
40,182,232
-0.06(-0.72%)
May 28, 2019
7.771
7.795
7.693
7.700
32,461,334
-0.04(-0.51%)
May 24, 2019
7.811
7.834
7.716
7.740
25,654,318
-0.02(-0.20%)
May 23, 2019
7.756
7.756
7.614
7.756
53,939,120
-0.09(-1.20%)
May 22, 2019
8.008
8.039
7.819
7.850
65,287,684
-0.21(-2.64%)
May 21, 2019
8.118
8.118
7.992
8.063
38,220,124
-0.03(-0.39%)
May 20, 2019
8.110
8.110
8.031
8.094
37,505,260
-0.01(-0.10%)
May 17, 2019
8.126
8.220
8.063
8.102
43,899,996
-0.09(-1.06%)
May 16, 2019
8.110
8.220
8.110
8.189
41,527,116
+0.03(+0.39%)
May 15, 2019
8.039
8.189
7.905
8.157
55,946,348
+0.09(+1.17%)
May 14, 2019
7.992
8.102
7.976
8.063
38,747,104
+0.13(+1.59%)
May 13, 2019
8.008
8.078
7.905
7.937
64,900,540
-0.24(-2.89%)
May 10, 2019
8.126
8.196
8.031
8.173
47,791,712
+0.14(+1.76%)
May 09, 2019
8.078
8.110
7.929
8.031
55,399,636
-0.11(-1.35%)
May 08, 2019
8.173
8.228
8.118
8.141
42,505,900
-0.03(-0.39%)
May 07, 2019
8.133
8.196
8.110
8.173
52,155,824
+0.01(+0.10%)
May 06, 2019
7.968
8.204
7.968
8.165
36,330,828
-0.03(-0.38%)
May 03, 2019
8.165
8.228
8.110
8.196
46,091,992
+0.06(+0.68%)
May 02, 2019
8.110
8.149
8.031
8.141
43,826,476
+0.03(+0.39%)
May 01, 2019
8.252
8.267
8.102
8.110
53,091,876
-0.12(-1.44%)
Apr 30, 2019
8.102
8.267
8.086
8.228
58,518,816
+0.10(+1.26%)
Apr 29, 2019
8.157
8.181
7.929
8.126
79,378,080
-0.07(-0.86%)
Apr 26, 2019
7.897
8.228
7.834
8.196
198,302,944
+0.80(+10.74%)
Apr 25, 2019
7.496
7.504
7.354
7.401
66,688,452
-0.13(-1.78%)
Apr 24, 2019
7.441
7.567
7.401
7.535
50,528,316
+0.06(+0.74%)
Apr 23, 2019
7.370
7.488
7.322
7.480
50,152,200
+0.12(+1.60%)
Apr 22, 2019
7.424
7.424
7.331
7.362
49,931,672
-0.04(-0.52%)
Apr 18, 2019
7.377
7.455
7.346
7.401
38,510,444
+0.04(+0.53%)
Apr 17, 2019
7.284
7.424
7.277
7.362
39,588,748
+0.11(+1.50%)
Apr 16, 2019
7.222
7.284
7.160
7.253
52,843,212
+0.02(+0.32%)
Apr 15, 2019
7.346
7.362
7.176
7.230
53,170,064
-0.09(-1.27%)
Apr 12, 2019
7.339
7.439
7.315
7.323
49,870,144
+0.05(+0.64%)
Apr 11, 2019
7.246
7.292
7.230
7.277
34,180,072
+0.05(+0.64%)
Apr 10, 2019
7.153
7.246
7.129
7.230
36,735,960
+0.09(+1.30%)
Apr 09, 2019
7.184
7.253
7.106
7.137
38,541,860
-0.07(-0.97%)
Apr 08, 2019
7.114
7.222
7.106
7.207
33,836,016
+0.04(+0.54%)
Apr 05, 2019
7.106
7.184
7.036
7.168
48,848,892
+0.01(+0.11%)
Apr 04, 2019
7.137
7.207
7.114
7.160
50,945,656
+0.09(+1.20%)
Apr 03, 2019
7.029
7.184
7.021
7.075
73,082,168
+0.09(+1.33%)
Apr 02, 2019
6.936
6.998
6.905
6.982
39,604,188
+0.02(+0.33%)
Apr 01, 2019
6.866
6.974
6.866
6.959
58,911,108
+0.15(+2.28%)
Mar 29, 2019
6.819
6.889
6.750
6.804
43,826,648
+0.01(+0.11%)
Mar 28, 2019
6.703
6.843
6.695
6.796
50,210,000
+0.12(+1.74%)
Mar 27, 2019
6.781
6.866
6.680
6.680
51,093,008
-0.11(-1.60%)
Mar 26, 2019
6.618
6.788
6.618
6.788
61,721,732
+0.19(+2.94%)
Mar 25, 2019
6.633
6.703
6.564
6.595
59,163,952
-0.02(-0.35%)
Mar 22, 2019
6.688
6.719
6.602
6.618
54,151,676
-0.12(-1.73%)
Mar 21, 2019
6.587
6.734
6.579
6.734
60,444,616
+0.14(+2.12%)
Mar 20, 2019
6.719
6.719
6.571
6.595
70,372,928
-0.15(-2.18%)
Mar 19, 2019
6.672
6.874
6.672
6.742
73,932,160
+0.10(+1.52%)
Mar 18, 2019
6.548
6.641
6.525
6.641
45,594,252
+0.11(+1.66%)
Mar 15, 2019
6.525
6.564
6.486
6.533
85,885,528
+0.02(+0.24%)
Mar 14, 2019
6.602
6.626
6.509
6.517
46,842,396
-0.09(-1.41%)
Mar 13, 2019
6.657
6.703
6.587
6.610
63,242,268
-0.03(-0.47%)
Mar 12, 2019
6.703
6.742
6.626
6.641
48,783,628
-0.03(-0.46%)
Mar 11, 2019
6.556
6.688
6.548
6.672
47,580,592
+0.15(+2.26%)
Mar 08, 2019
6.509
6.564
6.463
6.525
56,478,072
-0.05(-0.71%)
Mar 07, 2019
6.633
6.641
6.471
6.571
70,050,840
-0.08(-1.17%)
Mar 06, 2019
6.781
6.804
6.633
6.649
64,993,908
-0.15(-2.17%)
Mar 05, 2019
6.819
6.827
6.742
6.796
50,777,792
-0.03(-0.45%)
Mar 04, 2019
6.843
6.951
6.788
6.827
59,603,696
+0.02(+0.23%)
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
.