Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gemphire Therapeutics Inc
(NQ:
GEMP
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2019
1.240
1.280
1.230
1.240
24,163
-0.04(-2.99%)
Apr 29, 2019
1.250
1.320
1.220
1.278
24,864
-0.03(-2.43%)
Apr 26, 2019
1.310
1.320
1.220
1.310
34,000
+0.01(+0.77%)
Apr 25, 2019
1.230
1.300
1.230
1.300
10,828
+0.08(+6.56%)
Apr 24, 2019
1.270
1.300
1.210
1.220
27,384
-0.08(-6.15%)
Apr 23, 2019
1.300
1.320
1.210
1.300
10,066
-0.02(-1.89%)
Apr 22, 2019
1.300
1.330
1.260
1.325
42,034
+0.05(+4.33%)
Apr 18, 2019
1.280
1.350
1.267
1.270
19,000
-0.03(-2.31%)
Apr 17, 2019
1.330
1.360
1.260
1.300
11,825
-0.03(-2.26%)
Apr 16, 2019
1.270
1.370
1.260
1.330
21,506
+0.10(+8.13%)
Apr 15, 2019
1.300
1.310
1.230
1.230
16,622
-0.07(-5.38%)
Apr 12, 2019
1.310
1.320
1.250
1.300
17,700
-0.02(-1.52%)
Apr 11, 2019
1.330
1.340
1.290
1.320
24,989
+0.00(+0.00%)
Apr 10, 2019
1.330
1.367
1.310
1.320
26,640
+0.01(+0.76%)
Apr 09, 2019
1.370
1.400
1.310
1.310
27,883
-0.04(-2.96%)
Apr 08, 2019
1.350
1.360
1.333
1.350
8,447
+0.00(+0.00%)
Apr 05, 2019
1.350
1.400
1.310
1.350
19,200
+0.00(+0.00%)
Apr 04, 2019
1.340
1.419
1.311
1.350
24,828
+0.03(+2.27%)
Apr 03, 2019
1.300
1.430
1.230
1.320
135,662
+0.02(+1.54%)
Apr 02, 2019
1.180
1.300
1.180
1.300
88,048
+0.11(+9.24%)
Apr 01, 2019
1.160
1.200
1.160
1.190
19,399
+0.04(+3.48%)
Mar 29, 2019
1.180
1.200
1.150
1.150
28,900
-0.01(-0.50%)
Mar 28, 2019
1.150
1.200
1.111
1.156
20,978
+0.03(+2.28%)
Mar 27, 2019
1.150
1.194
1.110
1.130
12,560
-0.04(-3.42%)
Mar 26, 2019
1.160
1.200
1.110
1.170
34,880
+0.01(+0.86%)
Mar 25, 2019
1.210
1.210
1.145
1.160
22,317
-0.04(-3.41%)
Mar 22, 2019
1.270
1.280
1.200
1.201
36,400
-0.05(-3.93%)
Mar 21, 2019
1.250
1.280
1.200
1.250
56,246
-0.02(-1.57%)
Mar 20, 2019
1.180
1.330
1.180
1.270
83,965
+0.08(+6.72%)
Mar 19, 2019
1.150
1.220
1.100
1.190
122,837
+0.07(+6.23%)
Mar 18, 2019
1.150
1.180
1.100
1.120
73,659
-0.02(-1.74%)
Mar 15, 2019
1.120
1.210
1.090
1.140
111,500
+0.05(+4.59%)
Mar 14, 2019
1.120
1.150
1.080
1.090
117,309
-0.05(-4.39%)
Mar 13, 2019
1.230
1.230
1.110
1.140
178,123
-0.07(-5.79%)
Mar 12, 2019
1.260
1.330
1.200
1.210
473,603
-0.04(-3.20%)
Mar 11, 2019
1.300
1.310
1.240
1.250
67,323
-0.03(-2.34%)
Mar 08, 2019
1.470
1.470
1.240
1.280
84,700
-0.15(-10.49%)
Mar 07, 2019
1.410
1.430
1.330
1.430
63,089
+0.03(+2.14%)
Mar 06, 2019
1.370
1.490
1.350
1.400
150,006
+0.08(+6.06%)
Mar 05, 2019
1.380
1.418
1.320
1.320
27,225
-0.07(-5.04%)
Mar 04, 2019
1.300
1.440
1.300
1.390
57,344
+0.09(+6.92%)
Mar 01, 2019
1.320
1.345
1.270
1.300
43,300
-0.02(-1.52%)
Feb 28, 2019
1.300
1.390
1.300
1.320
63,524
+0.02(+1.81%)
Feb 27, 2019
1.240
1.450
1.240
1.297
64,143
+0.07(+5.41%)
Feb 26, 2019
1.180
1.290
1.170
1.230
31,688
+0.03(+2.50%)
Feb 25, 2019
1.180
1.250
1.150
1.200
22,997
+0.02(+1.69%)
Feb 22, 2019
1.140
1.210
1.100
1.180
49,000
+0.02(+1.72%)
Feb 21, 2019
1.140
1.160
1.080
1.160
23,983
+0.01(+0.87%)
Feb 20, 2019
1.180
1.180
1.135
1.150
12,189
-0.02(-1.71%)
Feb 19, 2019
1.210
1.210
1.130
1.170
48,049
+0.03(+2.63%)
Feb 15, 2019
1.130
1.160
1.050
1.140
25,600
+0.03(+2.70%)
Feb 14, 2019
1.110
1.150
1.100
1.110
33,618
-0.01(-0.89%)
Feb 13, 2019
1.140
1.150
1.110
1.120
27,917
+0.01(+0.89%)
Feb 12, 2019
1.160
1.179
1.100
1.110
43,920
-0.03(-2.62%)
Feb 11, 2019
1.070
1.190
1.030
1.140
99,482
+0.08(+7.55%)
Feb 08, 2019
1.110
1.170
1.055
1.060
98,900
-0.21(-16.54%)
Feb 07, 2019
1.080
1.400
1.060
1.270
373,623
+0.19(+17.59%)
Feb 06, 2019
1.080
1.103
1.070
1.080
38,511
+0.00(+0.00%)
Feb 05, 2019
1.060
1.100
1.060
1.080
43,200
+0.01(+0.93%)
Feb 04, 2019
1.020
1.110
1.010
1.070
197,399
+0.06(+5.94%)
Feb 01, 2019
1.070
1.070
0.9200
1.010
67,600
-0.06(-5.61%)
Jan 31, 2019
1.030
1.080
1.030
1.070
22,829
+0.08(+8.08%)
Jan 30, 2019
1.000
1.060
0.9900
0.9900
30,574
-0.03(-2.94%)
Jan 29, 2019
1.030
1.080
1.020
1.020
21,705
-0.02(-2.16%)
Jan 28, 2019
1.060
1.070
1.020
1.042
33,004
-0.03(-2.57%)
Jan 25, 2019
1.070
1.090
1.050
1.070
16,500
+0.01(+0.47%)
Jan 24, 2019
1.100
1.100
1.038
1.065
10,087
-0.04(-3.18%)
Jan 23, 2019
1.130
1.150
0.9900
1.100
91,645
+0.02(+1.85%)
Jan 22, 2019
1.000
1.120
0.9830
1.080
175,354
+0.07(+6.93%)
Jan 18, 2019
1.050
1.050
0.9500
1.010
90,600
+0.01(+1.00%)
Jan 17, 2019
1.040
1.060
0.9850
1.000
49,371
-0.05(-4.76%)
Jan 16, 2019
1.050
1.080
1.000
1.050
64,247
+0.02(+1.94%)
Jan 15, 2019
0.9000
1.150
0.8736
1.030
259,670
+0.13(+14.44%)
Jan 14, 2019
0.9100
0.9100
0.8100
0.9000
22,398
+0.01(+1.12%)
Jan 11, 2019
0.8300
0.9100
0.7500
0.8900
42,300
+0.03(+3.21%)
Jan 10, 2019
0.9000
0.9054
0.7532
0.8623
44,945
-0.02(-2.78%)
Jan 09, 2019
0.9100
0.9100
0.7136
0.8870
74,933
-0.00(-0.06%)
Jan 08, 2019
0.9000
0.9500
0.8400
0.8875
95,063
+0.02(+2.01%)
Jan 07, 2019
0.8900
0.9000
0.8500
0.8700
81,095
+0.04(+4.19%)
Jan 04, 2019
0.8600
0.9000
0.7150
0.8350
52,400
+0.01(+1.82%)
Jan 03, 2019
0.8200
0.8549
0.8001
0.8201
22,955
+0.01(+1.25%)
Jan 02, 2019
0.7400
0.8447
0.7400
0.8100
47,170
+0.00(+0.00%)
Dec 31, 2018
0.7100
0.8100
0.7100
0.8100
88,500
+0.04(+5.19%)
Dec 28, 2018
0.6000
0.8100
0.6000
0.7700
218,600
+0.16(+25.20%)
Dec 27, 2018
0.6402
0.6500
0.5900
0.6150
94,460
+0.00(+0.08%)
Dec 26, 2018
0.6000
0.7669
0.6000
0.6145
244,446
+0.02(+4.15%)
Dec 24, 2018
0.6500
0.6800
0.5700
0.5900
70,700
-0.01(-1.67%)
Dec 21, 2018
0.7500
0.7700
0.5800
0.6000
202,500
-0.12(-16.50%)
Dec 20, 2018
0.7300
0.7500
0.6900
0.7186
55,392
-0.01(-1.56%)
Dec 19, 2018
0.7700
0.8000
0.7000
0.7300
108,185
-0.03(-4.20%)
Dec 18, 2018
0.8500
0.8927
0.7222
0.7620
368,883
-0.09(-10.36%)
Dec 17, 2018
0.8800
0.9000
0.8500
0.8501
104,604
-0.05(-5.54%)
Dec 14, 2018
0.9000
0.9900
0.8800
0.9000
81,600
+0.00(+0.00%)
Dec 13, 2018
1.015
1.020
0.8702
0.9000
152,742
-0.09(-9.09%)
Dec 12, 2018
1.030
1.100
0.9700
0.9900
68,908
-0.04(-4.34%)
Dec 11, 2018
1.070
1.090
1.000
1.035
89,685
-0.03(-2.37%)
Dec 10, 2018
1.110
1.121
1.011
1.060
82,934
-0.06(-5.36%)
Dec 07, 2018
1.110
1.150
1.110
1.120
56,100
+0.00(+0.00%)
Dec 06, 2018
1.200
1.220
1.110
1.120
255,765
-0.09(-7.44%)
Dec 04, 2018
1.150
1.490
1.120
1.210
875,600
+0.05(+4.31%)
Dec 03, 2018
1.230
1.340
1.120
1.160
345,850
-0.01(-0.85%)
Nov 30, 2018
1.160
1.230
1.130
1.170
24,200
+0.00(+0.00%)
Nov 29, 2018
1.170
1.250
1.130
1.170
41,513
-0.02(-1.68%)
Nov 28, 2018
1.220
1.250
1.160
1.190
33,359
-0.03(-2.46%)
Nov 27, 2018
1.250
1.250
1.150
1.220
95,023
+0.05(+4.27%)
Nov 26, 2018
1.210
1.291
1.140
1.170
71,507
-0.03(-2.50%)
Nov 23, 2018
1.170
1.340
1.150
1.200
57,400
+0.02(+1.69%)
Nov 21, 2018
1.180
1.180
1.180
0
+0.09(+8.26%)
Nov 20, 2018
1.070
1.130
1.070
1.090
73,462
-0.06(-5.22%)
Nov 19, 2018
1.200
1.350
1.070
1.150
118,097
-0.04(-3.36%)
Nov 16, 2018
1.260
1.290
1.130
1.190
73,900
-0.10(-7.75%)
Nov 15, 2018
1.240
1.344
1.230
1.290
59,634
+0.05(+4.03%)
Nov 14, 2018
1.230
1.400
1.210
1.240
106,663
+0.03(+2.48%)
Nov 13, 2018
1.220
1.230
1.200
1.210
40,269
+0.00(+0.00%)
Nov 12, 2018
1.270
1.318
1.200
1.210
68,033
-0.06(-4.72%)
Nov 09, 2018
1.340
1.345
1.270
1.270
65,100
-0.08(-5.93%)
Nov 08, 2018
1.322
1.433
1.320
1.350
19,079
-0.06(-4.26%)
Nov 07, 2018
1.430
1.580
1.331
1.410
98,554
+0.07(+5.22%)
Nov 06, 2018
1.380
1.430
1.310
1.340
60,766
-0.06(-4.29%)
Nov 05, 2018
1.380
1.600
1.370
1.400
251,536
+0.05(+3.70%)
Nov 02, 2018
1.280
1.430
1.250
1.350
279,400
+0.08(+6.30%)
Nov 01, 2018
1.210
1.320
1.210
1.270
87,035
+0.05(+4.10%)
Oct 31, 2018
1.240
1.260
1.200
1.220
65,556
-0.02(-1.61%)
Oct 30, 2018
1.250
1.330
1.220
1.240
101,424
-0.01(-0.80%)
Oct 29, 2018
1.330
1.350
1.220
1.250
80,537
-0.05(-3.85%)
Oct 26, 2018
1.290
1.320
1.250
1.300
74,000
+0.01(+0.78%)
Oct 25, 2018
1.330
1.360
1.260
1.290
157,551
-0.05(-3.73%)
Oct 24, 2018
1.350
1.420
1.280
1.340
165,066
+0.00(+0.00%)
Oct 23, 2018
1.360
1.410
1.270
1.340
181,155
-0.05(-3.60%)
Oct 22, 2018
1.330
1.410
1.170
1.390
891,822
-0.04(-2.80%)
Oct 19, 2018
1.530
1.630
1.420
1.430
272,200
-0.11(-7.14%)
Oct 18, 2018
1.630
1.660
1.510
1.540
145,979
-0.10(-6.10%)
Oct 17, 2018
1.690
1.750
1.590
1.640
84,745
-0.05(-2.96%)
Oct 16, 2018
1.610
1.740
1.570
1.690
314,139
+0.07(+4.32%)
Oct 15, 2018
1.680
1.800
1.610
1.620
228,393
-0.15(-8.47%)
Oct 12, 2018
1.810
1.860
1.710
1.770
101,700
-0.01(-0.56%)
Oct 11, 2018
1.820
1.850
1.770
1.780
146,454
-0.10(-5.32%)
Oct 10, 2018
2.050
2.130
1.800
1.880
234,964
-0.18(-8.74%)
Oct 09, 2018
2.160
2.180
2.030
2.060
150,900
-0.08(-3.74%)
Oct 08, 2018
2.050
2.250
1.900
2.140
525,688
+0.24(+12.63%)
Oct 05, 2018
1.810
1.930
1.800
1.900
168,800
+0.06(+3.26%)
Oct 04, 2018
2.000
2.070
1.760
1.840
287,624
-0.14(-7.07%)
Oct 03, 2018
1.980
2.090
1.960
1.980
152,420
+0.00(+0.00%)
Oct 02, 2018
2.050
2.100
1.960
1.980
145,912
-0.08(-3.88%)
Oct 01, 2018
2.100
2.100
1.920
2.060
141,007
+0.00(+0.00%)
Sep 28, 2018
2.130
2.190
2.040
2.060
171,000
-0.09(-4.19%)
Sep 27, 2018
2.220
2.240
2.140
2.150
289,746
-0.07(-3.15%)
Sep 26, 2018
2.220
2.250
2.150
2.220
184,891
+0.00(+0.00%)
Sep 25, 2018
2.020
2.240
2.000
2.220
387,100
-0.07(-3.06%)
Sep 24, 2018
2.360
2.430
2.242
2.290
403,756
-0.10(-4.18%)
Sep 21, 2018
2.290
2.410
2.110
2.390
954,700
+0.11(+4.82%)
Sep 20, 2018
2.330
2.520
2.260
2.280
738,905
-0.03(-1.30%)
Sep 19, 2018
2.250
2.450
2.170
2.310
1,217,604
+0.06(+2.67%)
Sep 18, 2018
2.200
2.270
2.080
2.250
443,304
+0.05(+2.27%)
Sep 17, 2018
2.150
2.350
2.130
2.200
444,678
+0.03(+1.38%)
Sep 14, 2018
2.130
2.460
1.980
2.170
1,753,700
+0.02(+0.93%)
Sep 13, 2018
1.940
2.350
1.900
2.150
1,663,494
+0.23(+11.98%)
Sep 12, 2018
1.900
1.930
1.790
1.920
368,365
+0.02(+1.05%)
Sep 11, 2018
2.110
2.110
1.800
1.900
1,008,431
-0.21(-9.95%)
Sep 10, 2018
2.000
2.400
1.960
2.110
2,131,585
+0.10(+4.98%)
Sep 07, 2018
2.060
2.650
1.900
2.010
8,374,700
-0.22(-9.87%)
Sep 06, 2018
1.570
2.310
1.440
2.230
5,050,696
+0.66(+42.04%)
Sep 05, 2018
1.380
1.570
1.370
1.570
772,897
+0.20(+14.60%)
Sep 04, 2018
1.430
1.430
1.350
1.370
179,734
-0.03(-2.14%)
Aug 31, 2018
1.400
1.400
1.400
0
-0.04(-2.78%)
Aug 30, 2018
1.440
1.500
1.370
1.440
325,154
-0.01(-0.69%)
Aug 29, 2018
1.440
1.510
1.400
1.450
308,604
+0.03(+2.11%)
Aug 28, 2018
1.400
1.450
1.350
1.420
279,406
+0.04(+2.90%)
Aug 27, 2018
1.460
1.500
1.370
1.380
388,697
-0.06(-4.17%)
Aug 24, 2018
1.500
1.520
1.430
1.440
166,100
-0.06(-4.00%)
Aug 23, 2018
1.570
1.570
1.420
1.500
353,704
-0.05(-3.23%)
Aug 22, 2018
1.540
1.620
1.520
1.550
373,738
+0.01(+0.65%)
Aug 21, 2018
1.560
1.590
1.500
1.540
331,394
-0.03(-1.91%)
Aug 20, 2018
1.660
1.700
1.550
1.570
472,828
-0.08(-4.85%)
Aug 17, 2018
1.410
1.650
1.370
1.650
1,292,500
+0.24(+17.02%)
Aug 16, 2018
1.360
1.560
1.360
1.410
974,561
+0.05(+3.68%)
Aug 15, 2018
1.530
1.540
1.330
1.360
905,722
-0.19(-12.26%)
Aug 14, 2018
1.730
1.780
1.470
1.550
1,410,490
-0.11(-6.63%)
Aug 13, 2018
1.610
1.890
1.520
1.660
2,299,961
-0.14(-7.78%)
Aug 10, 2018
1.030
1.930
0.8300
1.800
15,398,700
-1.47(-44.95%)
Aug 09, 2018
3.380
3.410
3.210
3.270
383,876
-0.08(-2.39%)
Aug 08, 2018
3.530
3.550
3.250
3.350
684,048
-0.28(-7.71%)
Aug 07, 2018
4.810
4.880
3.100
3.630
3,529,426
-3.71(-50.54%)
Aug 06, 2018
7.550
7.620
7.270
7.340
241,103
-0.17(-2.26%)
Aug 03, 2018
7.450
7.590
7.250
7.510
92,600
+0.02(+0.27%)
Aug 02, 2018
7.480
7.570
7.350
7.490
72,909
+0.02(+0.27%)
Aug 01, 2018
7.270
7.740
7.270
7.470
132,927
+0.15(+2.05%)
Jul 31, 2018
7.540
7.550
7.000
7.320
165,092
-0.15(-2.01%)
Jul 30, 2018
7.130
7.540
7.020
7.470
185,086
+0.34(+4.77%)
Jul 27, 2018
7.760
7.930
7.060
7.130
529,300
-0.45(-5.94%)
Jul 26, 2018
7.500
7.760
7.300
7.580
168,730
+0.13(+1.74%)
Jul 25, 2018
7.330
7.599
7.330
7.450
149,266
+0.08(+1.09%)
Jul 24, 2018
7.690
7.880
7.260
7.370
223,116
-0.42(-5.39%)
Jul 23, 2018
7.920
7.920
7.600
7.790
164,599
-0.08(-1.02%)
Jul 20, 2018
7.870
8.250
7.840
7.870
233,640
-0.04(-0.51%)
Jul 19, 2018
7.850
8.170
7.830
7.910
226,744
+0.05(+0.64%)
Jul 18, 2018
7.730
8.270
7.550
7.860
388,406
+0.07(+0.90%)
Jul 17, 2018
7.260
7.790
7.260
7.790
257,410
+0.53(+7.30%)
Jul 16, 2018
8.110
8.110
7.150
7.260
483,314
-0.75(-9.36%)
Jul 13, 2018
7.920
8.420
7.920
8.010
330,590
+0.14(+1.78%)
Jul 12, 2018
7.550
7.950
7.310
7.870
206,296
+0.41(+5.50%)
Jul 11, 2018
7.760
7.867
7.380
7.460
154,424
-0.31(-3.99%)
Jul 10, 2018
7.850
8.180
7.650
7.770
202,611
-0.08(-1.02%)
Jul 09, 2018
8.100
8.233
7.715
7.850
240,050
-0.24(-2.97%)
Jul 06, 2018
8.480
8.535
8.030
8.090
318,308
-0.33(-3.92%)
Jul 05, 2018
8.070
8.580
8.010
8.420
549,225
+0.45(+5.65%)
Jul 03, 2018
7.970
7.970
7.970
0
-0.39(-4.67%)
Jul 02, 2018
9.810
9.900
8.220
8.360
1,358,645
-1.83(-17.96%)
Jun 29, 2018
11.03
11.43
9.180
10.19
11,223,059
+4.95(+94.47%)
Jun 28, 2018
5.460
5.460
5.020
5.240
1,378,440
-0.28(-5.07%)
Jun 27, 2018
5.420
5.617
5.340
5.520
145,676
+0.08(+1.47%)
Jun 26, 2018
6.010
6.171
5.280
5.440
196,743
-0.50(-8.42%)
Jun 25, 2018
5.750
6.310
5.580
5.940
268,363
+0.19(+3.30%)
Jun 22, 2018
6.210
6.400
5.240
5.750
385,506
-0.54(-8.59%)
Jun 21, 2018
7.250
7.250
6.270
6.290
332,281
-0.89(-12.40%)
Jun 20, 2018
7.010
7.340
7.010
7.180
185,558
-0.10(-1.37%)
Jun 19, 2018
7.250
7.470
6.929
7.280
204,509
-0.01(-0.14%)
Jun 18, 2018
7.300
7.340
7.000
7.290
71,985
+0.03(+0.41%)
Jun 15, 2018
7.400
7.040
7.260
100,830
-0.14(-1.89%)
Jun 14, 2018
7.230
7.630
7.170
7.400
230,513
+0.17(+2.35%)
Jun 13, 2018
7.300
7.560
6.830
7.230
206,800
+0.01(+0.14%)
Jun 12, 2018
6.560
7.290
6.520
7.220
147,312
+0.70(+10.74%)
Jun 11, 2018
7.150
7.330
6.500
6.520
188,112
-0.59(-8.30%)
Jun 08, 2018
6.960
7.339
6.900
7.110
93,023
+0.16(+2.30%)
Jun 07, 2018
7.140
7.250
6.840
6.950
77,155
-0.21(-2.93%)
Jun 06, 2018
7.150
7.300
6.841
7.160
118,300
+0.04(+0.56%)
Jun 05, 2018
7.150
7.490
7.020
7.120
183,358
+0.00(+0.00%)
Jun 04, 2018
6.740
7.460
6.740
7.120
267,343
+0.40(+5.95%)
Jun 01, 2018
6.240
6.930
6.140
6.720
314,997
+0.52(+8.39%)
May 31, 2018
6.000
6.300
5.850
6.200
111,587
+0.25(+4.20%)
May 30, 2018
6.420
6.420
5.850
5.950
174,348
-0.41(-6.45%)
May 29, 2018
6.320
6.460
6.120
6.360
89,341
+0.01(+0.16%)
May 25, 2018
6.350
6.350
6.350
0
+0.27(+4.44%)
May 24, 2018
6.070
6.180
5.860
6.080
52,448
+0.00(+0.00%)
May 23, 2018
5.900
6.160
5.750
6.080
140,344
+0.05(+0.83%)
May 22, 2018
6.170
6.220
5.940
6.030
130,736
-0.15(-2.43%)
May 21, 2018
6.360
6.360
5.910
6.180
134,953
-0.10(-1.59%)
May 18, 2018
6.370
6.470
6.200
6.280
75,521
-0.09(-1.41%)
May 17, 2018
6.410
6.500
5.950
6.370
304,263
+0.04(+0.63%)
May 16, 2018
6.540
7.700
6.110
6.330
1,412,195
+0.78(+14.05%)
May 15, 2018
5.640
5.830
5.000
5.550
38,007
-0.17(-2.97%)
May 14, 2018
5.000
6.189
4.990
5.720
184,106
+0.63(+12.38%)
May 11, 2018
5.045
5.190
5.040
5.090
26,749
+0.05(+0.99%)
May 10, 2018
5.320
5.340
5.020
5.040
53,290
-0.20(-3.82%)
May 09, 2018
4.850
5.700
4.850
5.240
109,048
+0.24(+4.80%)
May 08, 2018
4.910
5.080
4.780
5.000
25,646
+0.03(+0.60%)
May 07, 2018
5.150
5.230
4.750
4.970
107,418
-0.20(-3.87%)
May 04, 2018
5.150
5.260
4.970
5.170
96,089
+0.00(+0.00%)
May 03, 2018
5.400
5.400
5.120
5.170
58,084
-0.18(-3.36%)
May 02, 2018
5.580
5.590
5.290
5.350
61,448
-0.21(-3.78%)
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
.