Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloudera Inc (NY: CLDR )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.77 12.00 11.59 11.68 5,310,052 -0.07(-0.60%)
Nov 27, 2020 11.70 11.94 11.46 11.75 2,725,100 +0.18(+1.56%)
Nov 25, 2020 11.44 11.65 11.25 11.57 4,122,700 +0.11(+0.96%)
Nov 24, 2020 11.38 11.99 11.14 11.46 9,180,314 +0.20(+1.78%)
Nov 23, 2020 11.38 11.39 11.11 11.26 2,506,914 -0.04(-0.35%)
Nov 20, 2020 11.12 11.41 11.09 11.30 2,558,200 +0.12(+1.07%)
Nov 19, 2020 10.72 11.25 10.71 11.18 2,572,352 +0.46(+4.29%)
Nov 18, 2020 11.21 11.21 10.71 10.72 2,670,650 -0.40(-3.60%)
Nov 17, 2020 10.97 11.21 10.80 11.12 2,839,679 +0.18(+1.65%)
Nov 16, 2020 10.65 10.97 10.58 10.94 2,351,750 +0.27(+2.53%)
Nov 13, 2020 10.60 10.75 10.50 10.67 2,208,400 +0.17(+1.62%)
Nov 12, 2020 10.38 10.60 10.27 10.50 2,560,861 +0.16(+1.55%)
Nov 11, 2020 10.18 10.37 10.08 10.34 2,815,018 +0.29(+2.89%)
Nov 10, 2020 10.05 10.17 9.760 10.05 3,008,946 -0.04(-0.40%)
Nov 09, 2020 10.57 10.82 10.05 10.09 3,717,527 -0.32(-3.07%)
Nov 06, 2020 10.43 10.55 10.27 10.41 2,313,900 -0.07(-0.67%)
Nov 05, 2020 10.43 10.60 10.40 10.48 3,091,036 +0.26(+2.54%)
Nov 04, 2020 10.29 10.48 10.09 10.22 3,796,431 +0.15(+1.49%)
Nov 03, 2020 9.940 10.17 9.900 10.07 3,513,301 +0.26(+2.65%)
Nov 02, 2020 9.760 9.860 9.640 9.810 2,756,805 +0.09(+0.93%)
Oct 30, 2020 9.780 9.870 9.520 9.720 3,140,800 -0.16(-1.62%)
Oct 29, 2020 9.650 9.950 9.600 9.880 3,048,113 +0.27(+2.81%)
Oct 28, 2020 9.610 9.690 9.340 9.610 4,125,267 -0.33(-3.32%)
Oct 27, 2020 9.900 10.10 9.850 9.940 3,853,078 +0.18(+1.84%)
Oct 26, 2020 10.20 10.29 9.680 9.760 4,601,151 -0.60(-5.79%)
Oct 23, 2020 10.30 10.40 10.18 10.36 2,676,800 +0.12(+1.17%)
Oct 22, 2020 10.14 10.28 9.950 10.24 2,943,261 +0.15(+1.49%)
Oct 21, 2020 10.32 10.38 9.935 10.09 3,934,131 -0.22(-2.13%)
Oct 20, 2020 10.43 10.64 10.31 10.31 2,959,452 -0.11(-1.06%)
Oct 19, 2020 10.76 10.78 10.40 10.42 3,935,399 -0.29(-2.71%)
Oct 16, 2020 10.69 10.87 10.67 10.71 3,362,200 +0.07(+0.66%)
Oct 15, 2020 10.87 11.02 10.61 10.64 7,819,518 -0.45(-4.06%)
Oct 14, 2020 11.94 11.99 11.08 11.09 6,750,876 -0.79(-6.65%)
Oct 13, 2020 11.87 12.46 11.76 11.88 9,640,887 +0.01(+0.08%)
Oct 12, 2020 11.66 12.16 11.34 11.87 13,719,471 +0.44(+3.85%)
Oct 09, 2020 11.28 11.57 11.23 11.43 3,241,600 +0.20(+1.78%)
Oct 08, 2020 11.04 11.56 11.02 11.23 5,406,924 +0.30(+2.74%)
Oct 07, 2020 10.82 10.98 10.71 10.93 3,896,615 +0.19(+1.77%)
Oct 06, 2020 10.79 11.07 10.71 10.74 4,947,216 +0.02(+0.19%)
Oct 05, 2020 10.79 10.90 10.59 10.72 3,665,729 +0.11(+1.04%)
Oct 02, 2020 10.64 10.86 10.53 10.61 2,677,900 -0.28(-2.57%)
Oct 01, 2020 10.96 11.06 10.81 10.89 2,910,263 +0.00(+0.00%)
Sep 30, 2020 10.94 11.15 10.78 10.89 2,858,130 -0.06(-0.55%)
Sep 29, 2020 10.92 11.08 10.85 10.95 2,334,195 +0.10(+0.92%)
Sep 28, 2020 10.76 11.03 10.76 10.85 2,813,793 +0.06(+0.56%)
Sep 25, 2020 10.63 10.89 10.53 10.79 3,477,600 +0.13(+1.22%)
Sep 24, 2020 10.90 10.93 10.49 10.66 4,196,225 -0.35(-3.18%)
Sep 23, 2020 10.92 11.44 10.87 11.01 5,794,219 +0.01(+0.09%)
Sep 22, 2020 10.86 11.01 10.73 11.00 3,564,877 +0.18(+1.66%)
Sep 21, 2020 10.50 10.86 10.42 10.82 4,151,332 +0.13(+1.22%)
Sep 18, 2020 10.93 10.96 10.46 10.69 13,726,700 -0.08(-0.74%)
Sep 17, 2020 10.94 11.04 10.69 10.77 5,917,406 -0.41(-3.67%)
Sep 16, 2020 11.17 11.43 11.04 11.18 7,033,354 +0.05(+0.45%)
Sep 15, 2020 11.12 11.22 10.97 11.13 4,686,530 +0.05(+0.45%)
Sep 14, 2020 11.06 11.16 10.85 11.08 4,800,017 +0.13(+1.19%)
Sep 11, 2020 11.27 11.27 10.80 10.95 4,808,200 -0.21(-1.88%)
Sep 10, 2020 11.59 11.86 11.14 11.16 4,992,898 -0.38(-3.29%)
Sep 09, 2020 11.24 11.64 11.09 11.54 6,962,129 +0.65(+5.97%)
Sep 08, 2020 10.85 11.18 10.72 10.89 7,030,158 -0.33(-2.94%)
Sep 04, 2020 11.77 11.80 10.63 11.22 9,617,900 -0.41(-3.53%)
Sep 03, 2020 12.67 12.97 11.50 11.63 16,376,763 -1.61(-12.16%)
Sep 02, 2020 14.14 14.20 12.56 13.24 16,058,100 -0.62(-4.47%)
Sep 01, 2020 13.31 13.97 13.12 13.86 13,784,189 +0.65(+4.92%)
Aug 31, 2020 13.01 13.44 12.77 13.21 8,900,244 +0.29(+2.24%)
Aug 28, 2020 12.39 12.96 12.32 12.92 5,961,500 +0.53(+4.28%)
Aug 27, 2020 12.43 12.53 12.11 12.39 3,462,426 -0.03(-0.24%)
Aug 26, 2020 12.00 12.67 12.00 12.42 4,190,671 +0.53(+4.46%)
Aug 25, 2020 11.82 12.02 11.71 11.89 2,771,537 +0.02(+0.17%)
Aug 24, 2020 12.11 12.23 11.69 11.87 3,045,353 -0.07(-0.59%)
Aug 21, 2020 12.10 12.22 11.73 11.94 3,401,400 -0.29(-2.37%)
Aug 20, 2020 11.51 12.33 11.42 12.23 3,966,109 +0.60(+5.16%)
Aug 19, 2020 11.62 11.85 11.50 11.63 2,373,855 +0.05(+0.43%)
Aug 18, 2020 11.38 11.62 11.33 11.58 1,766,665 +0.20(+1.76%)
Aug 17, 2020 11.32 11.50 11.29 11.38 1,667,872 +0.12(+1.07%)
Aug 14, 2020 11.48 11.54 11.21 11.26 1,815,700 -0.24(-2.09%)
Aug 13, 2020 11.40 11.78 11.39 11.50 2,322,319 +0.11(+0.97%)
Aug 12, 2020 11.36 11.52 11.31 11.39 2,745,739 +0.12(+1.06%)
Aug 11, 2020 11.25 11.59 11.23 11.27 2,572,899 +0.00(+0.00%)
Aug 10, 2020 11.22 11.44 10.97 11.27 3,043,800 +0.02(+0.18%)
Aug 07, 2020 11.50 11.62 11.10 11.25 3,032,000 -0.32(-2.77%)
Aug 06, 2020 11.84 11.85 11.56 11.57 1,958,583 -0.29(-2.45%)
Aug 05, 2020 11.66 11.93 11.62 11.86 2,694,695 +0.29(+2.51%)
Aug 04, 2020 11.41 11.70 11.32 11.57 1,915,943 +0.06(+0.52%)
Aug 03, 2020 11.25 11.64 11.22 11.51 3,438,326 +0.24(+2.13%)
Jul 31, 2020 11.41 11.42 10.99 11.27 3,848,500 -0.09(-0.79%)
Jul 30, 2020 11.30 11.43 11.08 11.36 2,919,010 -0.12(-1.05%)
Jul 29, 2020 11.29 11.54 11.26 11.48 2,558,342 +0.36(+3.24%)
Jul 28, 2020 11.42 11.46 11.12 11.12 2,711,489 -0.36(-3.14%)
Jul 27, 2020 11.49 11.49 11.14 11.48 3,211,514 +0.09(+0.79%)
Jul 24, 2020 11.36 11.55 11.19 11.39 4,355,200 -0.15(-1.30%)
Jul 23, 2020 11.65 11.95 11.37 11.54 4,891,965 -0.16(-1.37%)
Jul 22, 2020 11.55 11.88 11.53 11.70 3,626,803 +0.17(+1.47%)
Jul 21, 2020 11.94 11.99 11.49 11.53 4,315,145 -0.26(-2.21%)
Jul 20, 2020 11.55 11.81 11.35 11.79 3,259,872 +0.24(+2.08%)
Jul 17, 2020 11.54 11.65 11.33 11.55 2,730,200 +0.07(+0.61%)
Jul 16, 2020 11.35 11.73 11.24 11.48 4,796,950 -0.09(-0.78%)
Jul 15, 2020 11.58 11.63 11.39 11.57 4,084,095 +0.01(+0.09%)
Jul 14, 2020 11.21 11.61 10.97 11.56 5,619,034 +0.21(+1.85%)
Jul 13, 2020 12.45 12.56 11.34 11.35 8,319,610 -1.05(-8.47%)
Jul 10, 2020 12.24 12.66 12.21 12.40 5,813,700 +0.12(+0.98%)
Jul 09, 2020 12.60 12.68 11.91 12.28 5,041,327 -0.22(-1.76%)
Jul 08, 2020 11.91 12.60 11.90 12.50 7,878,658 +0.65(+5.49%)
Jul 07, 2020 11.81 12.32 11.78 11.85 5,014,207 -0.05(-0.42%)
Jul 06, 2020 12.45 12.53 11.76 11.90 7,571,106 -0.37(-3.02%)
Jul 02, 2020 12.53 12.74 12.22 12.27 5,367,400 -0.11(-0.89%)
Jul 01, 2020 12.70 12.82 12.31 12.38 5,510,552 -0.34(-2.67%)
Jun 30, 2020 12.87 12.98 12.55 12.72 8,049,309 -0.24(-1.85%)
Jun 29, 2020 13.50 13.58 12.73 12.96 7,672,539 -0.73(-5.33%)
Jun 26, 2020 13.13 13.79 12.84 13.69 18,465,300 +0.57(+4.34%)
Jun 25, 2020 12.04 13.15 12.01 13.12 13,425,455 +1.09(+9.06%)
Jun 24, 2020 12.56 12.67 11.84 12.03 7,680,873 -0.63(-4.98%)
Jun 23, 2020 12.70 13.09 12.65 12.66 5,836,211 +0.02(+0.16%)
Jun 22, 2020 12.86 12.92 12.47 12.64 6,640,730 -0.17(-1.33%)
Jun 19, 2020 13.77 13.85 12.79 12.81 26,340,500 -0.90(-6.56%)
Jun 18, 2020 12.80 13.93 12.68 13.71 21,532,452 +1.07(+8.47%)
Jun 17, 2020 12.41 12.98 12.31 12.64 8,245,421 +0.38(+3.10%)
Jun 16, 2020 12.82 12.94 11.98 12.26 12,905,458 -0.46(-3.62%)
Jun 15, 2020 11.30 12.92 11.23 12.72 17,169,808 +1.12(+9.66%)
Jun 12, 2020 11.46 11.85 11.19 11.60 7,962,600 +0.48(+4.32%)
Jun 11, 2020 11.26 11.64 11.01 11.12 8,426,320 -0.66(-5.60%)
Jun 10, 2020 12.11 12.29 11.50 11.78 14,983,314 -0.22(-1.83%)
Jun 09, 2020 9.870 12.40 9.680 12.00 43,996,036 +1.89(+18.69%)
Jun 08, 2020 9.920 10.40 9.810 10.11 7,602,287 +0.25(+2.54%)
Jun 05, 2020 10.67 10.79 9.810 9.860 13,883,600 -0.94(-8.70%)
Jun 04, 2020 10.94 11.50 10.70 10.80 18,673,280 -1.60(-12.90%)
Jun 03, 2020 11.80 12.50 11.55 12.40 21,797,456 +1.16(+10.32%)
Jun 02, 2020 11.47 11.48 10.61 11.24 11,368,804 +0.28(+2.55%)
Jun 01, 2020 10.50 11.24 10.34 10.96 11,761,289 +0.71(+6.93%)
May 29, 2020 9.900 10.30 9.810 10.25 4,594,800 +0.45(+4.59%)
May 28, 2020 9.900 10.14 9.730 9.800 2,737,208 -0.01(-0.10%)
May 27, 2020 9.900 9.910 9.259 9.810 3,424,817 +0.05(+0.51%)
May 26, 2020 10.00 10.04 9.725 9.760 3,029,204 +0.12(+1.24%)
May 22, 2020 9.550 9.655 9.400 9.640 1,852,100 +0.13(+1.37%)
May 21, 2020 9.380 9.580 9.150 9.510 3,227,328 +0.12(+1.28%)
May 20, 2020 8.900 9.430 8.860 9.390 4,354,579 +0.74(+8.55%)
May 19, 2020 8.620 8.957 8.605 8.650 3,431,911 +0.04(+0.46%)
May 18, 2020 8.600 8.780 8.520 8.610 3,545,125 +0.21(+2.50%)
May 15, 2020 7.830 8.470 7.790 8.400 3,861,900 +0.47(+5.93%)
May 14, 2020 7.920 7.980 7.730 7.930 2,880,246 -0.16(-1.98%)
May 13, 2020 8.310 8.340 7.770 8.090 2,667,285 -0.24(-2.88%)
May 12, 2020 8.650 8.730 8.330 8.330 2,730,231 -0.20(-2.34%)
May 11, 2020 8.530 8.670 8.380 8.530 2,461,972 -0.09(-1.04%)
May 08, 2020 8.660 8.680 8.440 8.620 2,706,500 +0.22(+2.62%)
May 07, 2020 8.160 8.470 8.090 8.400 2,846,908 +0.47(+5.93%)
May 06, 2020 7.880 8.030 7.750 7.930 2,023,705 +0.16(+2.06%)
May 05, 2020 7.940 8.020 7.750 7.770 2,068,175 +0.06(+0.78%)
May 04, 2020 7.790 7.960 7.610 7.710 1,800,275 -0.18(-2.28%)
May 01, 2020 8.020 8.095 7.730 7.890 2,622,400 -0.39(-4.71%)
Apr 30, 2020 8.240 8.610 8.084 8.280 2,652,663 -0.06(-0.72%)
Apr 29, 2020 8.200 8.480 8.050 8.340 3,940,755 +0.36(+4.51%)
Apr 28, 2020 7.950 8.090 7.560 7.980 4,069,383 +0.18(+2.31%)
Apr 27, 2020 7.920 7.990 7.720 7.800 2,617,712 -0.03(-0.38%)
Apr 24, 2020 7.760 7.900 7.680 7.830 1,446,400 +0.11(+1.42%)
Apr 23, 2020 7.760 7.950 7.690 7.720 1,559,203 -0.01(-0.13%)
Apr 22, 2020 7.600 7.830 7.510 7.730 2,581,934 +0.33(+4.46%)
Apr 21, 2020 7.550 7.620 7.240 7.400 2,954,974 -0.39(-5.01%)
Apr 20, 2020 7.630 7.870 7.610 7.790 2,667,274 +0.08(+1.04%)
Apr 17, 2020 7.650 7.881 7.580 7.710 3,518,700 +0.26(+3.49%)
Apr 16, 2020 7.670 7.700 7.190 7.450 3,732,577 -0.15(-1.97%)
Apr 15, 2020 7.570 7.700 7.360 7.600 4,927,549 -0.21(-2.69%)
Apr 14, 2020 8.220 8.230 7.800 7.810 7,149,608 -0.18(-2.25%)
Apr 13, 2020 8.400 8.550 7.875 7.990 7,070,636 -0.35(-4.20%)
Apr 09, 2020 8.480 8.805 8.220 8.340 4,150,100 -0.04(-0.48%)
Apr 08, 2020 8.140 8.430 7.990 8.380 3,383,508 +0.52(+6.62%)
Apr 07, 2020 8.200 8.390 7.850 7.860 3,283,572 -0.06(-0.76%)
Apr 06, 2020 7.610 7.980 7.520 7.920 3,246,738 +0.57(+7.76%)
Apr 03, 2020 7.670 7.790 7.250 7.350 2,857,100 -0.32(-4.17%)
Apr 02, 2020 7.430 7.830 7.360 7.670 3,725,065 +0.15(+1.99%)
Apr 01, 2020 7.420 7.910 7.280 7.520 3,262,031 -0.35(-4.45%)
Mar 31, 2020 8.000 8.320 7.780 7.870 4,670,230 -0.19(-2.36%)
Mar 30, 2020 7.780 8.300 7.700 8.060 4,595,072 +0.25(+3.20%)
Mar 27, 2020 7.720 8.120 7.460 7.810 4,269,300 -0.35(-4.29%)
Mar 26, 2020 8.040 8.560 8.020 8.160 5,768,574 +0.20(+2.51%)
Mar 25, 2020 7.430 8.200 7.210 7.960 7,038,720 +0.53(+7.13%)
Mar 24, 2020 7.250 7.610 7.130 7.430 9,160,430 +0.62(+9.10%)
Mar 23, 2020 6.940 6.970 6.310 6.810 5,998,684 -0.14(-2.01%)
Mar 20, 2020 7.050 7.440 6.730 6.950 10,028,400 +0.17(+2.51%)
Mar 19, 2020 5.510 7.110 5.400 6.780 11,079,909 +1.48(+27.92%)
Mar 18, 2020 6.260 6.390 4.760 5.300 10,792,990 -1.34(-20.18%)
Mar 17, 2020 6.790 6.980 6.270 6.640 8,431,941 -0.03(-0.45%)
Mar 16, 2020 6.500 7.250 6.500 6.670 10,133,036 -0.80(-10.71%)
Mar 13, 2020 7.550 7.600 6.820 7.470 8,644,500 +0.39(+5.51%)
Mar 12, 2020 7.250 7.700 6.920 7.080 7,338,219 -0.81(-10.27%)
Mar 11, 2020 8.280 8.720 7.780 7.890 17,027,758 +0.04(+0.51%)
Mar 10, 2020 7.730 7.900 7.130 7.850 10,693,833 +0.57(+7.83%)
Mar 09, 2020 7.050 7.780 6.910 7.280 4,419,401 -0.81(-10.01%)
Mar 06, 2020 8.280 8.480 7.860 8.090 4,838,500 -0.50(-5.82%)
Mar 05, 2020 8.750 8.870 8.410 8.590 4,345,941 -0.40(-4.45%)
Mar 04, 2020 9.010 9.060 8.780 8.990 3,124,360 +0.21(+2.39%)
Mar 03, 2020 9.110 9.390 8.570 8.780 3,803,671 -0.32(-3.52%)
Mar 02, 2020 8.960 9.110 8.700 9.100 4,826,277 +0.20(+2.25%)
Feb 28, 2020 8.510 8.995 8.460 8.900 7,478,200 -0.01(-0.11%)
Feb 27, 2020 9.060 9.310 8.610 8.910 9,101,406 -0.56(-5.91%)
Feb 26, 2020 9.770 10.02 9.470 9.470 4,617,002 -0.32(-3.27%)
Feb 25, 2020 10.28 10.43 9.640 9.790 5,010,461 -0.41(-4.02%)
Feb 24, 2020 10.27 10.49 10.02 10.20 4,262,252 -0.65(-5.99%)
Feb 21, 2020 11.05 11.12 10.77 10.85 3,057,500 -0.21(-1.90%)
Feb 20, 2020 11.03 11.11 10.72 11.06 2,921,557 +0.00(+0.00%)
Feb 19, 2020 10.85 11.11 10.85 11.06 2,176,109 +0.29(+2.69%)
Feb 18, 2020 10.84 10.94 10.76 10.77 2,031,911 -0.16(-1.46%)
Feb 14, 2020 10.94 11.07 10.84 10.93 3,233,500 +0.02(+0.18%)
Feb 13, 2020 10.82 11.02 10.77 10.91 2,849,114 -0.04(-0.37%)
Feb 12, 2020 10.65 10.97 10.50 10.95 4,015,800 +0.34(+3.20%)
Feb 11, 2020 10.58 10.74 10.51 10.61 3,345,975 +0.10(+0.95%)
Feb 10, 2020 10.60 10.70 10.47 10.51 2,361,937 -0.14(-1.31%)
Feb 07, 2020 10.75 10.76 10.54 10.65 1,580,800 -0.11(-1.02%)
Feb 06, 2020 10.65 10.95 10.64 10.76 2,926,276 +0.17(+1.61%)
Feb 05, 2020 10.75 10.84 10.41 10.59 2,186,634 -0.02(-0.19%)
Feb 04, 2020 10.74 10.88 10.57 10.61 3,795,935 +0.07(+0.66%)
Feb 03, 2020 10.36 10.61 10.27 10.54 3,490,497 +0.25(+2.43%)
Jan 31, 2020 10.68 10.70 10.05 10.29 6,076,200 -0.44(-4.10%)
Jan 30, 2020 10.89 11.00 10.58 10.73 3,605,830 -0.29(-2.63%)
Jan 29, 2020 11.24 11.35 10.98 11.02 2,252,768 -0.18(-1.61%)
Jan 28, 2020 11.14 11.23 11.02 11.20 2,063,182 +0.17(+1.54%)
Jan 27, 2020 10.94 11.20 10.85 11.03 2,577,435 -0.35(-3.08%)
Jan 24, 2020 11.55 11.61 11.25 11.38 3,233,400 -0.06(-0.52%)
Jan 23, 2020 11.38 11.50 11.22 11.44 3,516,777 +0.03(+0.26%)
Jan 22, 2020 11.34 11.57 11.30 11.41 2,342,669 +0.10(+0.88%)
Jan 21, 2020 11.48 11.57 11.28 11.31 4,408,694 -0.25(-2.16%)
Jan 17, 2020 11.71 11.75 11.48 11.56 3,192,800 -0.07(-0.60%)
Jan 16, 2020 11.61 11.76 11.46 11.63 3,507,448 +0.11(+0.95%)
Jan 15, 2020 11.57 11.78 11.43 11.52 4,917,714 -0.06(-0.52%)
Jan 14, 2020 11.97 12.08 11.03 11.58 12,512,161 -0.16(-1.36%)
Jan 13, 2020 11.77 11.90 11.70 11.74 4,340,500 -0.07(-0.59%)
Jan 10, 2020 11.99 11.99 11.66 11.81 3,613,200 -0.12(-1.01%)
Jan 09, 2020 12.10 12.22 11.81 11.93 4,120,871 -0.07(-0.58%)
Jan 08, 2020 11.55 12.17 11.52 12.00 6,029,877 +0.48(+4.17%)
Jan 07, 2020 11.66 11.86 11.50 11.52 3,662,310 +0.02(+0.17%)
Jan 06, 2020 11.13 11.55 10.90 11.50 3,458,177 +0.19(+1.68%)
Jan 03, 2020 11.40 11.52 11.27 11.31 3,578,600 -0.29(-2.50%)
Jan 02, 2020 11.73 11.79 11.51 11.60 3,340,101 -0.03(-0.26%)
Dec 31, 2019 11.44 11.75 11.37 11.63 3,020,000 +0.19(+1.66%)
Dec 30, 2019 11.79 11.81 11.36 11.44 3,245,769 -0.33(-2.80%)
Dec 27, 2019 11.99 11.99 11.61 11.77 5,573,000 -0.20(-1.67%)
Dec 26, 2019 11.94 12.03 11.90 11.97 2,975,436 +0.07(+0.59%)
Dec 24, 2019 11.89 11.99 11.78 11.90 1,684,800 +0.01(+0.08%)
Dec 23, 2019 11.27 12.00 11.22 11.89 7,039,998 +0.52(+4.57%)
Dec 20, 2019 11.26 11.39 11.11 11.37 7,101,700 +0.16(+1.43%)
Dec 19, 2019 11.23 11.33 11.05 11.21 6,137,691 -0.03(-0.27%)
Dec 18, 2019 11.15 11.34 11.08 11.24 6,237,943 +0.08(+0.72%)
Dec 17, 2019 11.24 11.27 11.10 11.16 4,541,823 -0.11(-0.98%)
Dec 16, 2019 11.05 11.31 11.00 11.27 6,240,796 +0.23(+2.08%)
Dec 13, 2019 11.00 11.23 10.98 11.04 4,728,000 +0.08(+0.73%)
Dec 12, 2019 10.85 10.98 10.72 10.96 3,644,381 +0.09(+0.83%)
Dec 11, 2019 11.04 11.10 10.73 10.87 4,775,365 -0.19(-1.72%)
Dec 10, 2019 11.14 11.44 11.01 11.06 8,323,598 -0.25(-2.21%)
Dec 09, 2019 10.85 11.45 10.81 11.31 10,134,605 +0.43(+3.95%)
Dec 06, 2019 10.67 11.21 10.58 10.88 21,085,600 +0.87(+8.69%)
Dec 05, 2019 9.880 10.07 9.850 10.01 6,528,476 +0.16(+1.62%)
Dec 04, 2019 10.11 10.14 9.630 9.850 5,926,224 -0.13(-1.30%)
Dec 03, 2019 9.570 10.00 9.420 9.980 6,102,051 +0.20(+2.04%)
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.