Match Group Inc (NQ: MTCH )

36.03 -0.86 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.07 21.39 20.81 20.84 5,307,855 -0.21(-1.00%)
Oct 30, 2019 20.79 21.14 20.55 21.05 4,066,676 +0.27(+1.29%)
Oct 29, 2019 21.13 21.54 20.76 20.79 6,592,084 -0.30(-1.43%)
Oct 28, 2019 21.14 21.29 20.79 21.09 3,811,125 -0.03(-0.12%)
Oct 25, 2019 21.03 21.27 20.86 21.11 3,625,620 +0.02(+0.11%)
Oct 24, 2019 21.01 21.35 20.72 21.09 4,667,182 +0.11(+0.54%)
Oct 23, 2019 20.41 21.01 20.35 20.98 7,225,806 +0.62(+3.06%)
Oct 22, 2019 20.81 20.89 20.28 20.35 4,032,924 -0.48(-2.32%)
Oct 21, 2019 20.65 21.08 20.32 20.84 4,942,422 +0.41(+1.98%)
Oct 18, 2019 21.65 21.76 20.42 20.43 6,346,324 -1.21(-5.61%)
Oct 17, 2019 21.85 22.02 21.60 21.64 4,024,323 -0.23(-1.07%)
Oct 16, 2019 21.46 21.88 21.14 21.88 4,516,414 +0.39(+1.82%)
Oct 15, 2019 21.13 21.57 20.85 21.49 5,635,741 +0.36(+1.69%)
Oct 14, 2019 21.15 21.31 20.67 21.13 6,771,642 -0.03(-0.13%)
Oct 11, 2019 21.47 21.68 20.78 21.16 16,781,584 -0.55(-2.53%)
Oct 10, 2019 22.08 22.33 21.51 21.71 6,008,140 +0.02(+0.08%)
Oct 09, 2019 21.59 22.00 21.43 21.69 4,157,073 +0.12(+0.56%)
Oct 08, 2019 21.94 22.13 21.43 21.57 6,107,842 -0.69(-3.12%)
Oct 07, 2019 21.99 22.36 21.62 22.26 13,852,729 +1.01(+4.76%)
Oct 04, 2019 21.33 21.63 21.05 21.25 4,936,419 -0.16(-0.76%)
Oct 03, 2019 20.53 21.48 20.53 21.42 9,546,155 +0.75(+3.63%)
Oct 02, 2019 20.47 20.75 19.97 20.67 4,461,723 -0.17(-0.81%)
Oct 01, 2019 20.36 21.03 20.30 20.83 6,693,411 +0.43(+2.13%)
Sep 30, 2019 20.55 20.81 20.01 20.40 6,731,664 -0.28(-1.34%)
Sep 27, 2019 21.05 21.17 20.28 20.68 6,649,247 +0.28(+1.37%)
Sep 26, 2019 20.07 20.60 19.86 20.40 6,689,839 -0.00(-0.01%)
Sep 25, 2019 20.63 21.29 19.01 20.40 28,365,640 -0.40(-1.91%)
Sep 24, 2019 22.45 22.57 20.55 20.80 11,660,092 -1.52(-6.82%)
Sep 23, 2019 22.45 22.53 22.23 22.32 3,256,888 -0.15(-0.66%)
Sep 20, 2019 22.66 22.89 22.13 22.47 6,749,054 -0.16(-0.71%)
Sep 19, 2019 22.82 23.16 22.39 22.63 4,673,801 +0.02(+0.10%)
Sep 18, 2019 22.84 22.84 21.93 22.60 6,431,903 -0.16(-0.69%)
Sep 17, 2019 22.28 22.81 21.96 22.76 7,627,559 +0.89(+4.05%)
Sep 16, 2019 20.99 21.93 20.56 21.88 6,511,223 +0.48(+2.24%)
Sep 13, 2019 21.65 22.00 21.32 21.40 4,665,364 -0.35(-1.63%)
Sep 12, 2019 21.60 22.09 21.57 21.75 6,152,118 +0.38(+1.79%)
Sep 11, 2019 21.54 22.21 21.18 21.37 7,792,013 -0.20(-0.94%)
Sep 10, 2019 21.77 22.45 21.45 21.57 9,599,791 -0.69(-3.10%)
Sep 09, 2019 23.42 23.53 22.08 22.26 8,654,451 -1.00(-4.31%)
Sep 06, 2019 23.30 23.60 22.71 23.26 6,873,375 -0.08(-0.33%)
Sep 05, 2019 25.29 25.52 22.71 23.34 27,218,518 -1.11(-4.55%)
Sep 04, 2019 24.23 24.57 24.01 24.45 6,681,144 +0.47(+1.98%)
Sep 03, 2019 24.21 24.49 23.80 23.98 4,750,677 -0.23(-0.97%)
Aug 30, 2019 24.53 24.61 23.97 24.21 4,086,133 -0.23(-0.93%)
Aug 29, 2019 24.46 24.60 23.93 24.44 4,957,729 +0.17(+0.71%)
Aug 28, 2019 24.10 24.37 23.72 24.27 4,739,747 +0.05(+0.20%)
Aug 27, 2019 24.81 24.95 24.11 24.22 6,292,001 -0.31(-1.28%)
Aug 26, 2019 24.69 24.84 24.01 24.54 5,576,648 +0.13(+0.55%)
Aug 23, 2019 24.59 24.99 24.32 24.40 6,798,433 -0.29(-1.18%)
Aug 22, 2019 24.43 24.79 24.17 24.69 7,471,128 +0.32(+1.32%)
Aug 21, 2019 24.02 24.44 23.83 24.37 5,979,154 +0.62(+2.62%)
Aug 20, 2019 23.66 23.92 23.35 23.75 5,340,214 +0.07(+0.30%)
Aug 19, 2019 24.33 24.41 23.17 23.68 7,091,028 -0.45(-1.88%)
Aug 16, 2019 23.77 24.21 23.72 24.13 7,329,336 +0.58(+2.47%)
Aug 15, 2019 23.36 23.68 22.85 23.55 8,791,512 +0.84(+3.70%)
Aug 14, 2019 22.75 23.06 22.24 22.71 9,235,475 -0.31(-1.33%)
Aug 13, 2019 23.56 24.25 22.94 23.02 10,946,093 -0.58(-2.47%)
Aug 12, 2019 24.44 24.53 22.79 23.60 12,744,234 -0.85(-3.49%)
Aug 09, 2019 24.91 25.00 23.48 24.45 11,507,923 -0.44(-1.77%)
Aug 08, 2019 25.56 25.56 24.30 24.89 30,527,556 -1.31(-5.01%)
Aug 07, 2019 24.41 27.22 23.51 26.20 50,918,224 +5.10(+24.16%)
Aug 06, 2019 20.64 21.30 20.64 21.11 12,029,409 +0.71(+3.50%)
Aug 05, 2019 20.85 20.89 19.95 20.39 9,227,949 -1.08(-5.03%)
Aug 02, 2019 21.52 21.95 21.31 21.47 5,441,408 -0.07(-0.33%)
Aug 01, 2019 21.52 22.17 21.40 21.54 4,678,322 +0.04(+0.20%)
Jul 31, 2019 21.53 21.78 20.91 21.50 4,067,356 +0.07(+0.32%)
Jul 30, 2019 21.78 21.79 21.34 21.43 2,780,329 -0.43(-1.95%)
Jul 29, 2019 22.09 22.14 21.48 21.86 2,873,121 -0.19(-0.84%)
Jul 26, 2019 21.88 22.30 21.54 22.04 4,420,575 -0.15(-0.66%)
Jul 25, 2019 22.26 22.51 22.02 22.19 3,586,906 -0.09(-0.42%)
Jul 24, 2019 21.84 22.39 21.81 22.28 3,192,013 +0.48(+2.21%)
Jul 23, 2019 21.97 22.07 21.46 21.80 4,991,936 -0.13(-0.59%)
Jul 22, 2019 21.79 22.21 21.76 21.93 4,355,844 +0.22(+1.01%)
Jul 19, 2019 22.08 22.64 21.61 21.71 8,354,722 -0.13(-0.58%)
Jul 18, 2019 21.00 22.12 20.95 21.83 10,987,301 +0.95(+4.54%)
Jul 17, 2019 20.68 21.22 20.53 20.89 3,601,047 +0.24(+1.18%)
Jul 16, 2019 20.89 21.42 20.50 20.64 7,481,165 -0.23(-1.08%)
Jul 15, 2019 20.89 21.08 20.79 20.87 3,139,042 +0.01(+0.07%)
Jul 12, 2019 20.51 20.88 20.28 20.85 3,129,037 +0.23(+1.11%)
Jul 11, 2019 21.09 21.13 20.43 20.63 2,941,953 -0.31(-1.46%)
Jul 10, 2019 20.71 21.16 20.33 20.93 4,449,571 +0.34(+1.66%)
Jul 09, 2019 20.13 20.79 20.11 20.59 3,659,008 +0.40(+1.98%)
Jul 08, 2019 20.53 20.53 19.91 20.19 4,340,704 -0.45(-2.19%)
Jul 05, 2019 20.31 20.82 20.16 20.64 4,796,339 +0.21(+1.03%)
Jul 03, 2019 20.10 20.58 19.99 20.43 4,142,866 +0.53(+2.64%)
Jul 02, 2019 19.64 19.94 19.40 19.90 4,003,665 +0.23(+1.15%)
Jul 01, 2019 19.59 19.90 19.42 19.68 4,290,374 +0.47(+2.44%)
Jun 28, 2019 19.45 19.64 19.19 19.21 6,140,407 -0.27(-1.41%)
Jun 27, 2019 19.10 19.71 19.07 19.48 4,189,691 +0.45(+2.36%)
Jun 26, 2019 19.45 19.63 18.70 19.03 8,818,891 -0.13(-0.67%)
Jun 25, 2019 20.33 20.40 19.10 19.16 8,710,658 -1.25(-6.11%)
Jun 24, 2019 19.22 20.58 19.21 20.41 13,685,873 +1.34(+7.02%)
Jun 21, 2019 19.60 19.62 18.69 19.07 7,333,188 -0.69(-3.48%)
Jun 20, 2019 20.27 20.64 19.71 19.76 7,084,665 -0.33(-1.62%)
Jun 19, 2019 20.47 20.48 19.39 20.09 9,394,718 -0.40(-1.97%)
Jun 18, 2019 20.89 21.11 20.44 20.49 3,082,390 -0.22(-1.08%)
Jun 17, 2019 20.61 21.04 20.49 20.71 2,923,385 +0.13(+0.61%)
Jun 14, 2019 20.84 20.84 20.33 20.59 2,911,913 -0.14(-0.66%)
Jun 13, 2019 20.60 20.97 20.49 20.72 3,808,008 +0.23(+1.10%)
Jun 12, 2019 19.92 20.53 19.89 20.50 3,223,262 +0.46(+2.31%)
Jun 11, 2019 20.25 20.55 19.72 20.03 3,127,906 -0.05(-0.24%)
Jun 10, 2019 20.47 20.90 20.03 20.08 4,023,048 -0.19(-0.93%)
Jun 07, 2019 20.20 20.79 20.13 20.27 4,960,933 +0.07(+0.37%)
Jun 06, 2019 20.41 20.56 19.92 20.20 3,517,384 -0.17(-0.86%)
Jun 05, 2019 19.74 20.41 19.74 20.37 5,247,764 +0.82(+4.21%)
Jun 04, 2019 18.91 19.57 18.83 19.55 6,337,181 +0.75(+4.01%)
Jun 03, 2019 19.50 19.68 18.67 18.80 8,000,606 -0.81(-4.12%)
May 31, 2019 19.67 19.74 19.46 19.60 3,356,667 -0.29(-1.46%)
May 30, 2019 19.89 20.06 19.69 19.89 4,184,319 +0.10(+0.50%)
May 29, 2019 19.71 20.02 19.47 19.79 5,631,181 -0.21(-1.07%)
May 28, 2019 19.90 20.26 19.82 20.01 4,268,955 +0.23(+1.17%)
May 24, 2019 19.88 20.14 19.64 19.78 4,068,273 -0.03(-0.14%)
May 23, 2019 19.93 20.16 19.61 19.81 6,470,113 -0.36(-1.78%)
May 22, 2019 20.22 20.45 20.08 20.17 7,161,016 -0.21(-1.02%)
May 21, 2019 20.78 20.99 20.25 20.37 5,189,477 -0.22(-1.08%)
May 20, 2019 20.55 20.96 20.30 20.60 5,904,274 -0.22(-1.04%)
May 17, 2019 21.02 21.50 20.81 20.81 6,448,933 -0.32(-1.53%)
May 16, 2019 20.24 21.45 20.13 21.14 8,907,639 +0.94(+4.65%)
May 15, 2019 19.36 20.43 19.29 20.20 8,838,295 +0.80(+4.14%)
May 14, 2019 19.81 20.12 19.32 19.39 8,006,700 -0.38(-1.91%)
May 13, 2019 18.83 19.95 18.64 19.77 12,752,222 +0.56(+2.93%)
May 10, 2019 19.17 19.37 18.64 19.21 6,386,597 +0.03(+0.18%)
May 09, 2019 19.26 19.36 18.10 19.17 13,157,596 -0.21(-1.08%)
May 08, 2019 18.07 19.63 17.88 19.38 25,189,296 +2.14(+12.44%)
May 07, 2019 17.72 17.97 17.08 17.24 8,716,436 -0.62(-3.49%)
May 06, 2019 17.00 17.99 16.76 17.86 6,507,108 +0.18(+1.03%)
May 03, 2019 17.42 17.78 17.31 17.68 3,347,211 +0.43(+2.48%)
May 02, 2019 17.18 17.31 16.90 17.25 2,984,908 -0.01(-0.05%)
May 01, 2019 17.32 17.62 17.13 17.26 3,123,321 +0.01(+0.07%)
Apr 30, 2019 17.45 17.64 17.11 17.25 5,294,243 -0.30(-1.71%)
Apr 29, 2019 17.79 17.87 17.48 17.55 3,187,138 -0.13(-0.76%)
Apr 26, 2019 17.84 17.92 17.66 17.68 3,523,362 -0.07(-0.40%)
Apr 25, 2019 17.77 17.86 17.32 17.75 3,372,205 +0.15(+0.84%)
Apr 24, 2019 17.80 18.02 17.57 17.60 4,579,058 -0.06(-0.34%)
Apr 23, 2019 17.54 17.88 17.50 17.66 5,697,880 +0.23(+1.34%)
Apr 22, 2019 16.84 17.49 16.79 17.43 6,659,617 +0.55(+3.28%)
Apr 18, 2019 16.73 17.01 16.42 16.88 3,673,948 +0.14(+0.85%)
Apr 17, 2019 16.55 17.10 16.55 16.73 5,048,196 +0.23(+1.37%)
Apr 16, 2019 17.42 17.69 16.39 16.51 10,280,986 -0.68(-3.94%)
Apr 15, 2019 16.38 17.51 16.26 17.18 14,773,076 +0.85(+5.21%)
Apr 12, 2019 16.56 16.65 16.07 16.33 2,320,425 -0.19(-1.16%)
Apr 11, 2019 16.32 16.71 16.25 16.52 4,457,892 +0.25(+1.54%)
Apr 10, 2019 16.22 16.31 16.06 16.27 3,784,103 +0.09(+0.58%)
Apr 09, 2019 15.91 16.24 15.77 16.18 2,745,536 +0.24(+1.52%)
Apr 08, 2019 15.68 15.96 15.37 15.94 3,727,525 +0.25(+1.62%)
Apr 05, 2019 15.85 15.93 15.66 15.68 3,568,538 -0.09(-0.56%)
Apr 04, 2019 16.40 16.47 15.57 15.77 6,177,619 -0.60(-3.65%)
Apr 03, 2019 16.32 16.50 16.23 16.37 3,799,848 +0.18(+1.13%)
Apr 02, 2019 16.07 16.31 15.81 16.18 4,228,045 +0.12(+0.75%)
Apr 01, 2019 16.35 16.67 15.89 16.07 6,897,403 -0.10(-0.62%)
Mar 29, 2019 16.05 16.27 15.89 16.16 5,008,911 +0.21(+1.32%)
Mar 28, 2019 15.85 16.05 15.68 15.95 4,364,991 +0.18(+1.14%)
Mar 27, 2019 16.32 16.53 15.65 15.77 4,975,267 -0.50(-3.05%)
Mar 26, 2019 16.39 16.59 16.13 16.27 3,724,387 +0.01(+0.07%)
Mar 25, 2019 16.42 16.60 16.11 16.26 5,358,554 -0.19(-1.13%)
Mar 22, 2019 16.89 17.01 16.38 16.44 5,187,162 -0.55(-3.23%)
Mar 21, 2019 16.56 17.11 16.53 16.99 6,494,554 +0.39(+2.37%)
Mar 20, 2019 16.26 16.72 16.24 16.60 7,497,442 +0.28(+1.72%)
Mar 19, 2019 15.95 16.36 15.85 16.32 5,659,768 +0.42(+2.62%)
Mar 18, 2019 15.79 16.06 15.79 15.90 6,171,252 +0.20(+1.25%)
Mar 15, 2019 15.55 15.76 15.35 15.71 7,413,384 +0.24(+1.55%)
Mar 14, 2019 15.24 15.61 15.03 15.47 4,980,691 +0.20(+1.31%)
Mar 13, 2019 15.46 15.72 15.23 15.27 3,811,797 -0.13(-0.82%)
Mar 12, 2019 15.35 15.55 15.09 15.39 5,208,640 +0.09(+0.60%)
Mar 11, 2019 15.23 15.54 15.23 15.30 6,812,486 +0.16(+1.04%)
Mar 08, 2019 15.13 15.39 14.94 15.14 5,881,259 -0.22(-1.41%)
Mar 07, 2019 15.63 15.73 15.33 15.36 3,932,931 -0.26(-1.66%)
Mar 06, 2019 15.73 15.87 15.53 15.62 3,055,523 -0.11(-0.71%)
Mar 05, 2019 15.57 15.79 15.48 15.73 3,146,988 +0.17(+1.12%)
Mar 04, 2019 15.95 15.97 15.13 15.56 6,388,912 -0.32(-2.01%)
Mar 01, 2019 15.99 15.99 15.77 15.88 4,231,467 +0.06(+0.40%)
Feb 28, 2019 15.95 15.97 15.68 15.81 3,407,785 -0.11(-0.72%)
Feb 27, 2019 15.68 15.99 15.58 15.93 3,272,412 +0.12(+0.78%)
Feb 26, 2019 15.93 16.01 15.60 15.81 4,812,844 -0.18(-1.11%)
Feb 25, 2019 16.40 16.75 15.88 15.98 6,009,159 -0.38(-2.30%)
Feb 22, 2019 16.23 16.42 16.16 16.36 4,420,575 +0.16(+0.99%)
Feb 21, 2019 16.10 16.33 16.02 16.20 3,603,719 +0.07(+0.44%)
Feb 20, 2019 16.36 16.43 15.92 16.13 4,805,493 -0.17(-1.05%)
Feb 19, 2019 16.38 16.50 16.19 16.30 4,873,471 -0.07(-0.44%)
Feb 15, 2019 16.59 16.59 16.11 16.37 5,692,501 -0.13(-0.78%)
Feb 14, 2019 16.34 16.59 16.14 16.50 3,838,738 +0.04(+0.26%)
Feb 13, 2019 16.47 16.58 16.33 16.46 4,658,381 -0.01(-0.03%)
Feb 12, 2019 16.66 16.70 16.30 16.46 5,327,470 -0.02(-0.14%)
Feb 11, 2019 16.42 16.67 16.22 16.48 11,397,862 +0.32(+1.98%)
Feb 08, 2019 15.57 16.36 15.23 16.16 11,589,519 +0.24(+1.52%)
Feb 07, 2019 16.53 17.39 15.76 15.92 33,894,968 +0.77(+5.05%)
Feb 06, 2019 15.37 15.63 15.06 15.16 13,481,191 -0.74(-4.67%)
Feb 05, 2019 15.55 15.93 15.55 15.90 9,762,207 +0.36(+2.30%)
Feb 04, 2019 14.78 15.61 14.71 15.54 8,457,509 -0.09(-0.55%)
Feb 01, 2019 15.27 15.71 15.22 15.63 7,672,532 +0.35(+2.32%)
Jan 31, 2019 15.05 15.58 15.04 15.27 5,959,448 +0.29(+1.96%)
Jan 30, 2019 15.05 15.06 14.77 14.98 5,718,780 +0.11(+0.71%)
Jan 29, 2019 15.07 15.07 14.66 14.87 4,162,530 -0.11(-0.76%)
Jan 28, 2019 14.78 15.06 14.48 14.99 4,280,116 +0.03(+0.23%)
Jan 25, 2019 14.57 15.02 14.48 14.95 4,903,851 +0.55(+3.81%)
Jan 24, 2019 14.20 14.46 14.20 14.41 4,087,818 +0.30(+2.11%)
Jan 23, 2019 13.93 14.12 13.82 14.11 4,103,451 +0.34(+2.47%)
Jan 22, 2019 13.68 14.06 13.58 13.77 4,301,342 +0.00(+0.00%)
Jan 18, 2019 13.44 13.91 13.44 13.77 6,326,013 +0.33(+2.47%)
Jan 17, 2019 13.14 13.67 13.11 13.44 7,099,846 +0.25(+1.91%)
Jan 16, 2019 13.27 13.39 13.00 13.19 4,653,261 -0.08(-0.62%)
Jan 15, 2019 12.77 13.38 12.77 13.27 5,553,972 +0.60(+4.76%)
Jan 14, 2019 12.63 12.79 12.39 12.67 5,882,323 -0.09(-0.74%)
Jan 11, 2019 12.80 13.07 12.70 12.76 4,582,717 -0.10(-0.78%)
Jan 10, 2019 12.74 12.93 12.59 12.86 4,792,998 +0.01(+0.07%)
Jan 09, 2019 12.85 13.03 12.67 12.85 6,160,463 +0.07(+0.51%)
Jan 08, 2019 12.58 12.90 12.40 12.79 8,651,646 +0.40(+3.25%)
Jan 07, 2019 12.39 12.62 12.23 12.38 5,154,723 +0.09(+0.74%)
Jan 04, 2019 11.91 12.52 11.64 12.29 8,615,271 +0.55(+4.69%)
Jan 03, 2019 11.93 12.08 11.56 11.74 6,401,614 -0.36(-2.97%)
Jan 02, 2019 12.01 12.23 11.87 12.10 5,875,540 -0.11(-0.91%)
Dec 31, 2018 12.10 12.28 11.93 12.21 4,544,896 +0.20(+1.66%)
Dec 28, 2018 12.17 12.36 11.82 12.01 5,568,880 -0.16(-1.29%)
Dec 27, 2018 11.55 12.17 11.55 12.17 4,211,323 +0.15(+1.28%)
Dec 26, 2018 11.27 12.02 11.25 12.02 6,801,059 +0.89(+7.98%)
Dec 24, 2018 11.08 11.39 10.76 11.13 3,444,917 +0.00(+0.00%)
Dec 21, 2018 11.46 11.80 11.09 11.13 15,046,694 -0.31(-2.70%)
Dec 20, 2018 11.73 11.76 11.02 11.44 10,208,971 -0.27(-2.32%)
Dec 19, 2018 11.96 12.21 11.65 11.71 10,550,563 -0.27(-2.26%)
Dec 18, 2018 12.03 12.12 11.82 11.98 6,842,971 +0.27(+2.27%)
Dec 17, 2018 12.28 12.33 11.64 11.71 9,482,198 -0.62(-5.05%)
Dec 14, 2018 11.86 12.49 11.78 12.34 10,596,002 +0.30(+2.49%)
Dec 13, 2018 12.28 12.32 11.90 12.04 6,584,527 -0.16(-1.31%)
Dec 12, 2018 11.67 12.31 11.57 12.20 17,069,274 +0.71(+6.22%)
Dec 11, 2018 11.60 11.78 11.30 11.48 5,429,714 +0.03(+0.25%)
Dec 10, 2018 11.37 11.82 11.19 11.45 4,752,718 +0.07(+0.60%)
Dec 07, 2018 11.63 11.79 11.22 11.38 7,910,318 -0.37(-3.16%)
Dec 06, 2018 10.57 11.90 10.57 11.76 14,500,564 +0.79(+7.16%)
Dec 04, 2018 11.27 11.40 10.81 10.97 9,630,150 -0.30(-2.63%)
Dec 03, 2018 11.28 11.38 10.91 11.27 14,686,210 +0.32(+2.95%)
Nov 30, 2018 11.19 11.29 10.76 10.94 9,876,872 -0.29(-2.61%)
Nov 29, 2018 10.91 11.35 10.79 11.24 8,569,448 +0.38(+3.48%)
Nov 28, 2018 10.40 10.89 10.40 10.86 8,200,574 +0.51(+4.94%)
Nov 27, 2018 10.52 10.70 10.33 10.35 4,886,607 -0.31(-2.88%)
Nov 26, 2018 10.62 10.74 10.49 10.66 7,718,888 +0.21(+1.98%)
Nov 23, 2018 10.23 10.49 10.13 10.45 3,888,124 +0.14(+1.40%)
Nov 21, 2018 10.31 10.31 10.31 0 +0.42(+4.29%)
Nov 20, 2018 9.327 10.06 9.050 9.882 20,500,730 +0.03(+0.28%)
Nov 19, 2018 10.69 10.78 9.841 9.855 18,427,230 -1.02(-9.35%)
Nov 16, 2018 11.15 11.28 10.87 10.87 7,636,427 -0.26(-2.37%)
Nov 15, 2018 10.93 11.16 10.62 11.13 13,032,136 +0.22(+1.99%)
Nov 14, 2018 11.49 11.58 10.89 10.92 12,371,700 -0.44(-3.85%)
Nov 13, 2018 11.22 11.56 11.13 11.35 10,407,864 +0.23(+2.03%)
Nov 12, 2018 11.57 11.61 10.97 11.13 11,392,755 -0.48(-4.12%)
Nov 09, 2018 11.70 11.82 11.27 11.61 15,855,318 -0.26(-2.20%)
Nov 08, 2018 11.62 12.26 11.62 11.87 16,554,698 +0.26(+2.22%)
Nov 07, 2018 11.94 11.96 11.08 11.61 57,116,896 -2.38(-17.00%)
Nov 06, 2018 13.84 14.30 13.72 13.99 14,756,260 +0.08(+0.55%)
Nov 05, 2018 14.25 14.27 13.51 13.91 10,127,004 -0.26(-1.84%)
Nov 02, 2018 14.61 14.86 14.07 14.17 8,342,154 -0.29(-2.03%)
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.