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

Infinera Corp (NQ: INFN )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.250 9.390 9.100 9.220 1,649,500 -0.29(-3.05%)
Apr 29, 2021 9.690 9.690 9.330 9.510 936,757 -0.13(-1.35%)
Apr 28, 2021 9.550 9.690 9.470 9.640 2,022,530 +0.04(+0.42%)
Apr 27, 2021 9.800 9.840 9.520 9.600 1,423,618 -0.14(-1.44%)
Apr 26, 2021 9.410 9.770 9.410 9.740 1,180,767 +0.31(+3.29%)
Apr 23, 2021 9.370 9.550 9.024 9.430 1,848,300 +0.06(+0.64%)
Apr 22, 2021 9.500 9.700 9.360 9.370 1,280,934 -0.11(-1.16%)
Apr 21, 2021 9.250 9.550 9.140 9.480 1,209,386 +0.17(+1.83%)
Apr 20, 2021 9.540 9.710 9.150 9.310 1,921,756 -0.29(-3.02%)
Apr 19, 2021 9.870 9.990 9.500 9.600 1,791,651 -0.28(-2.83%)
Apr 16, 2021 10.15 10.19 9.870 9.880 969,100 -0.21(-2.08%)
Apr 15, 2021 10.03 10.12 9.736 10.09 1,244,431 +0.06(+0.60%)
Apr 14, 2021 10.20 10.36 9.970 10.03 1,709,147 -0.14(-1.38%)
Apr 13, 2021 10.04 10.29 10.00 10.17 955,933 +0.12(+1.19%)
Apr 12, 2021 10.03 10.07 9.870 10.05 717,115 +0.00(+0.00%)
Apr 09, 2021 10.00 10.30 9.980 10.05 1,556,600 +0.07(+0.70%)
Apr 08, 2021 9.920 10.01 9.700 9.980 1,647,202 +0.12(+1.22%)
Apr 07, 2021 10.08 10.08 9.800 9.860 881,394 -0.11(-1.10%)
Apr 06, 2021 10.19 10.20 9.840 9.970 1,454,250 -0.18(-1.77%)
Apr 05, 2021 10.27 10.47 10.07 10.15 1,499,109 +0.03(+0.30%)
Apr 01, 2021 9.740 10.25 9.740 10.12 2,075,900 +0.49(+5.09%)
Mar 31, 2021 9.610 9.850 9.560 9.630 1,854,033 +0.04(+0.42%)
Mar 30, 2021 9.630 9.680 9.380 9.590 1,672,182 -0.11(-1.13%)
Mar 29, 2021 10.29 10.30 9.580 9.700 1,937,615 -0.43(-4.24%)
Mar 26, 2021 9.820 10.13 9.790 10.13 1,386,700 +0.41(+4.22%)
Mar 25, 2021 9.300 9.790 9.170 9.720 1,614,458 +0.26(+2.75%)
Mar 24, 2021 9.950 10.06 9.450 9.460 2,087,524 -0.50(-5.02%)
Mar 23, 2021 10.22 10.27 9.830 9.960 1,861,152 -0.26(-2.54%)
Mar 22, 2021 10.31 10.44 10.07 10.22 1,305,698 -0.02(-0.20%)
Mar 19, 2021 9.940 10.36 9.850 10.24 3,279,700 +0.23(+2.30%)
Mar 18, 2021 10.20 10.68 9.970 10.01 3,830,525 -0.33(-3.19%)
Mar 17, 2021 10.10 10.36 9.870 10.34 1,993,141 +0.11(+1.08%)
Mar 16, 2021 10.18 10.36 9.930 10.23 2,254,548 +0.13(+1.29%)
Mar 15, 2021 9.900 10.22 9.700 10.10 2,868,689 +0.25(+2.54%)
Mar 12, 2021 9.620 9.910 9.430 9.850 2,523,700 +0.20(+2.07%)
Mar 11, 2021 9.290 9.730 9.280 9.650 3,337,674 +0.66(+7.34%)
Mar 10, 2021 8.770 9.070 8.650 8.990 3,181,238 +0.38(+4.41%)
Mar 09, 2021 8.440 8.670 8.350 8.610 2,200,981 +0.36(+4.36%)
Mar 08, 2021 8.320 8.570 8.100 8.250 3,384,739 -0.14(-1.67%)
Mar 05, 2021 8.760 8.890 7.960 8.390 4,103,500 -0.31(-3.56%)
Mar 04, 2021 9.180 9.350 8.550 8.700 3,936,242 -0.54(-5.84%)
Mar 03, 2021 9.390 9.440 9.180 9.240 2,318,098 -0.15(-1.60%)
Mar 02, 2021 9.650 9.770 9.340 9.390 2,131,675 -0.37(-3.79%)
Mar 01, 2021 10.03 10.10 9.530 9.760 2,680,360 -0.06(-0.66%)
Feb 26, 2021 9.490 9.945 9.395 9.825 3,707,900 +0.40(+4.30%)
Feb 25, 2021 9.230 9.680 9.230 9.420 3,918,909 -0.03(-0.32%)
Feb 24, 2021 9.790 9.910 9.220 9.450 5,596,343 -0.57(-5.69%)
Feb 23, 2021 9.820 10.08 9.070 10.02 4,237,962 -0.17(-1.67%)
Feb 22, 2021 10.50 10.64 10.01 10.19 2,347,838 -0.46(-4.32%)
Feb 19, 2021 10.41 10.78 10.41 10.65 4,079,000 +0.26(+2.50%)
Feb 18, 2021 10.31 10.50 10.16 10.39 2,504,590 -0.15(-1.42%)
Feb 17, 2021 10.61 11.10 10.32 10.54 5,350,757 -0.14(-1.31%)
Feb 16, 2021 10.76 10.92 10.62 10.68 1,526,158 -0.02(-0.14%)
Feb 12, 2021 10.36 10.78 10.33 10.70 2,361,100 +0.29(+2.84%)
Feb 11, 2021 10.49 10.60 10.19 10.40 2,283,455 -0.04(-0.38%)
Feb 10, 2021 10.72 10.96 10.21 10.44 3,016,769 -0.03(-0.29%)
Feb 09, 2021 10.16 10.51 10.02 10.47 2,681,771 +0.39(+3.87%)
Feb 08, 2021 10.01 10.15 9.880 10.08 2,128,781 +0.17(+1.72%)
Feb 05, 2021 9.650 9.910 9.580 9.910 1,789,700 +0.31(+3.23%)
Feb 04, 2021 9.600 9.650 9.440 9.600 2,375,166 -0.02(-0.21%)
Feb 03, 2021 9.910 9.948 9.500 9.620 2,554,850 -0.09(-0.88%)
Feb 02, 2021 10.01 10.07 9.495 9.705 5,704,105 -0.29(-2.95%)
Feb 01, 2021 9.960 10.25 9.710 10.00 2,226,424 +0.15(+1.52%)
Jan 29, 2021 10.14 10.53 9.755 9.850 2,756,700 -0.16(-1.60%)
Jan 28, 2021 10.17 10.18 9.650 10.01 2,822,746 -0.26(-2.53%)
Jan 27, 2021 9.600 10.95 9.480 10.27 8,062,620 +0.54(+5.55%)
Jan 26, 2021 9.640 9.750 9.330 9.730 2,283,417 +0.04(+0.41%)
Jan 25, 2021 9.840 9.990 9.590 9.690 2,271,041 -0.04(-0.41%)
Jan 22, 2021 9.490 9.730 9.380 9.730 1,371,300 +0.08(+0.83%)
Jan 21, 2021 9.640 9.820 9.505 9.650 1,713,128 +0.06(+0.63%)
Jan 20, 2021 10.18 10.18 9.460 9.590 2,357,169 -0.31(-3.13%)
Jan 19, 2021 9.750 9.990 9.490 9.900 2,048,198 +0.28(+2.91%)
Jan 15, 2021 9.770 9.925 9.520 9.620 2,047,700 -0.12(-1.23%)
Jan 14, 2021 9.360 9.890 9.360 9.740 2,607,226 +0.47(+5.07%)
Jan 13, 2021 9.700 9.940 9.240 9.270 2,593,934 -0.39(-4.04%)
Jan 12, 2021 9.480 9.860 9.450 9.660 2,262,811 +0.25(+2.66%)
Jan 11, 2021 9.080 9.590 9.000 9.410 3,186,155 +0.21(+2.28%)
Jan 08, 2021 9.730 9.930 9.095 9.200 6,178,800 -0.59(-6.03%)
Jan 07, 2021 9.850 10.09 9.440 9.790 3,393,264 +0.05(+0.51%)
Jan 06, 2021 10.22 10.32 9.570 9.740 5,391,967 -0.58(-5.62%)
Jan 05, 2021 10.29 10.55 10.29 10.32 2,702,022 +0.02(+0.19%)
Jan 04, 2021 10.51 10.60 10.11 10.30 3,358,264 -0.18(-1.72%)
Dec 31, 2020 10.48 10.48 10.48 1,264,515 -0.14(-1.32%)
Dec 30, 2020 10.68 10.78 10.54 10.62 1,264,515 -0.01(-0.09%)
Dec 29, 2020 10.96 11.02 10.34 10.63 2,619,271 -0.31(-2.83%)
Dec 28, 2020 11.14 11.43 10.73 10.94 2,486,929 -0.03(-0.27%)
Dec 24, 2020 11.05 11.09 10.87 10.97 1,137,900 -0.06(-0.54%)
Dec 23, 2020 11.47 11.47 10.83 11.03 2,607,077 -0.27(-2.39%)
Dec 22, 2020 11.13 11.51 11.09 11.30 5,032,534 +0.27(+2.40%)
Dec 21, 2020 11.01 11.18 10.64 11.04 5,400,061 -0.15(-1.39%)
Dec 18, 2020 10.47 11.20 10.42 11.19 8,416,600 +0.87(+8.43%)
Dec 17, 2020 10.17 10.65 10.14 10.32 4,999,598 +0.22(+2.18%)
Dec 16, 2020 10.16 10.33 10.06 10.10 2,222,215 -0.20(-1.94%)
Dec 15, 2020 9.780 10.36 9.760 10.30 4,713,289 +0.52(+5.32%)
Dec 14, 2020 9.540 10.01 9.500 9.780 4,615,434 +0.36(+3.82%)
Dec 11, 2020 8.930 9.490 8.780 9.420 4,696,300 +0.40(+4.43%)
Dec 10, 2020 8.410 9.040 8.400 9.020 2,788,481 +0.48(+5.62%)
Dec 09, 2020 9.360 9.380 8.530 8.540 3,177,230 -0.73(-7.87%)
Dec 08, 2020 8.980 9.280 8.930 9.270 4,865,357 +0.31(+3.46%)
Dec 07, 2020 8.840 8.980 8.780 8.960 3,088,392 +0.18(+2.05%)
Dec 04, 2020 8.775 8.816 8.560 8.780 4,969,600 +0.21(+2.45%)
Dec 03, 2020 8.250 8.700 8.100 8.570 5,248,014 +0.32(+3.88%)
Dec 02, 2020 8.270 8.390 8.170 8.250 2,882,983 -0.06(-0.72%)
Dec 01, 2020 8.590 8.630 8.230 8.310 2,383,912 -0.15(-1.77%)
Nov 30, 2020 8.670 8.800 8.270 8.460 3,278,979 -0.04(-0.47%)
Nov 27, 2020 8.500 8.590 8.425 8.500 1,600,500 +0.08(+0.95%)
Nov 25, 2020 8.450 8.500 8.220 8.420 2,505,700 +0.05(+0.60%)
Nov 24, 2020 8.400 8.480 8.220 8.370 3,574,679 +0.13(+1.58%)
Nov 23, 2020 8.100 8.300 7.930 8.240 4,527,706 +0.40(+5.10%)
Nov 20, 2020 7.480 7.850 7.400 7.840 5,362,000 +0.68(+9.50%)
Nov 19, 2020 6.980 7.170 6.800 7.160 1,375,454 +0.17(+2.43%)
Nov 18, 2020 6.960 7.130 6.875 6.990 1,972,579 +0.11(+1.60%)
Nov 17, 2020 6.860 6.905 6.780 6.880 965,813 -0.03(-0.43%)
Nov 16, 2020 6.960 6.985 6.830 6.910 2,063,789 +0.05(+0.73%)
Nov 13, 2020 6.880 6.990 6.780 6.860 1,441,000 +0.05(+0.73%)
Nov 12, 2020 6.920 6.940 6.475 6.810 1,667,472 -0.16(-2.30%)
Nov 11, 2020 7.210 7.310 6.870 6.970 1,400,673 -0.20(-2.79%)
Nov 10, 2020 7.040 7.250 6.880 7.170 2,945,255 +0.13(+1.85%)
Nov 09, 2020 7.040 7.200 6.820 7.040 3,861,169 +0.34(+5.07%)
Nov 06, 2020 7.210 7.250 6.625 6.700 3,563,600 -0.45(-6.29%)
Nov 05, 2020 6.700 7.170 6.550 7.150 3,118,685 +0.62(+9.49%)
Nov 04, 2020 6.480 6.600 6.320 6.530 1,186,672 +0.12(+1.95%)
Nov 03, 2020 6.290 6.600 6.260 6.405 1,866,161 +0.24(+3.81%)
Nov 02, 2020 6.300 6.420 6.030 6.170 1,574,837 -0.09(-1.44%)
Oct 30, 2020 6.490 6.520 6.210 6.260 1,190,000 -0.24(-3.69%)
Oct 29, 2020 6.430 6.525 6.310 6.500 1,538,421 +0.14(+2.20%)
Oct 28, 2020 6.470 6.550 6.320 6.360 1,161,406 -0.30(-4.50%)
Oct 27, 2020 6.730 6.890 6.600 6.660 1,002,408 -0.05(-0.75%)
Oct 26, 2020 6.630 6.770 6.520 6.710 1,185,712 +0.03(+0.45%)
Oct 23, 2020 6.700 6.740 6.555 6.680 1,334,900 +0.03(+0.45%)
Oct 22, 2020 6.520 6.680 6.390 6.650 1,480,337 +0.13(+1.99%)
Oct 21, 2020 6.510 6.700 6.510 6.520 1,010,427 +0.01(+0.15%)
Oct 20, 2020 6.800 6.900 6.490 6.510 1,266,301 -0.26(-3.84%)
Oct 19, 2020 6.770 6.940 6.735 6.770 1,159,393 +0.08(+1.20%)
Oct 16, 2020 6.720 6.820 6.660 6.690 1,085,500 -0.04(-0.59%)
Oct 15, 2020 6.560 6.750 6.520 6.730 925,924 +0.06(+0.90%)
Oct 14, 2020 6.780 6.830 6.640 6.670 1,393,886 -0.03(-0.45%)
Oct 13, 2020 6.700 6.790 6.640 6.700 696,069 -0.08(-1.18%)
Oct 12, 2020 6.980 7.000 6.730 6.780 1,434,833 -0.16(-2.31%)
Oct 09, 2020 6.770 6.988 6.690 6.940 2,106,900 +0.17(+2.51%)
Oct 08, 2020 6.570 6.900 6.500 6.770 1,993,510 +0.32(+4.96%)
Oct 07, 2020 6.480 6.500 6.340 6.450 1,251,764 +0.14(+2.22%)
Oct 06, 2020 6.220 6.420 6.220 6.310 1,653,020 +0.03(+0.48%)
Oct 05, 2020 6.200 6.290 6.182 6.280 1,224,545 +0.15(+2.45%)
Oct 02, 2020 5.950 6.145 5.933 6.130 1,041,800 +0.00(+0.00%)
Oct 01, 2020 6.240 6.240 6.050 6.130 1,201,635 -0.03(-0.49%)
Sep 30, 2020 6.190 6.270 6.090 6.160 1,599,585 -0.03(-0.48%)
Sep 29, 2020 5.960 6.260 5.940 6.190 1,429,251 +0.23(+3.86%)
Sep 28, 2020 5.980 6.000 5.890 5.960 1,106,318 +0.12(+2.05%)
Sep 25, 2020 5.860 5.975 5.780 5.840 1,269,400 -0.03(-0.51%)
Sep 24, 2020 5.840 5.960 5.791 5.870 2,910,578 -0.04(-0.68%)
Sep 23, 2020 6.170 6.300 5.900 5.910 3,027,870 -0.28(-4.52%)
Sep 22, 2020 6.270 6.270 6.005 6.190 1,503,987 -0.01(-0.16%)
Sep 21, 2020 6.030 6.260 5.970 6.200 2,873,358 -0.01(-0.16%)
Sep 18, 2020 6.300 6.380 6.160 6.210 2,961,800 -0.03(-0.48%)
Sep 17, 2020 6.210 6.300 6.130 6.240 3,715,482 -0.06(-0.95%)
Sep 16, 2020 6.390 6.500 6.290 6.300 1,780,880 -0.10(-1.56%)
Sep 15, 2020 6.490 6.520 6.360 6.400 1,640,881 +0.00(+0.00%)
Sep 14, 2020 6.330 6.420 6.300 6.400 2,041,683 +0.14(+2.24%)
Sep 11, 2020 6.150 6.275 6.110 6.260 2,508,300 +0.15(+2.45%)
Sep 10, 2020 6.320 6.410 6.070 6.110 2,369,732 -0.15(-2.40%)
Sep 09, 2020 6.120 6.360 6.030 6.260 4,058,938 +0.26(+4.33%)
Sep 08, 2020 6.030 6.260 6.000 6.000 2,340,848 -0.28(-4.46%)
Sep 04, 2020 6.510 6.530 6.005 6.280 3,061,200 -0.10(-1.57%)
Sep 03, 2020 6.630 6.770 5.760 6.380 10,579,475 -0.94(-12.84%)
Sep 02, 2020 7.400 7.520 7.265 7.320 2,463,819 +0.06(+0.83%)
Sep 01, 2020 7.320 7.350 7.210 7.260 1,911,377 -0.03(-0.41%)
Aug 31, 2020 7.370 7.420 7.210 7.290 1,789,729 -0.11(-1.49%)
Aug 28, 2020 7.350 7.480 7.330 7.400 1,069,200 +0.08(+1.09%)
Aug 27, 2020 7.440 7.440 7.220 7.320 1,586,650 -0.15(-2.01%)
Aug 26, 2020 7.500 7.540 7.360 7.470 2,514,465 -0.03(-0.40%)
Aug 25, 2020 7.430 7.530 7.320 7.500 2,085,542 +0.07(+0.94%)
Aug 24, 2020 7.640 7.750 7.330 7.430 3,235,434 -0.17(-2.24%)
Aug 21, 2020 7.730 7.753 7.500 7.600 1,882,100 -0.14(-1.81%)
Aug 20, 2020 7.850 8.020 7.660 7.740 3,154,669 -0.19(-2.40%)
Aug 19, 2020 8.070 8.140 7.900 7.930 2,241,585 -0.17(-2.10%)
Aug 18, 2020 8.120 8.220 8.020 8.100 3,009,676 -0.09(-1.10%)
Aug 17, 2020 8.380 8.680 8.100 8.190 4,335,423 +0.20(+2.50%)
Aug 14, 2020 8.200 8.300 7.910 7.990 1,620,200 -0.21(-2.56%)
Aug 13, 2020 8.200 8.480 8.030 8.200 2,997,866 +0.00(+0.00%)
Aug 12, 2020 8.250 8.330 8.110 8.200 2,876,908 +0.01(+0.12%)
Aug 11, 2020 8.060 8.490 8.030 8.190 4,064,339 +0.09(+1.11%)
Aug 10, 2020 8.400 8.400 7.810 8.100 4,623,555 -0.22(-2.64%)
Aug 07, 2020 8.800 8.890 8.150 8.320 4,336,200 -0.63(-7.04%)
Aug 06, 2020 8.400 9.250 8.340 8.950 13,380,333 +1.15(+14.74%)
Aug 05, 2020 8.160 8.360 7.750 7.800 5,443,522 -0.31(-3.82%)
Aug 04, 2020 8.020 8.290 7.920 8.110 2,461,220 +0.09(+1.12%)
Aug 03, 2020 7.990 8.080 7.830 8.020 2,732,474 +0.13(+1.65%)
Jul 31, 2020 8.020 8.040 7.795 7.890 2,131,700 -0.08(-1.00%)
Jul 30, 2020 7.940 8.010 7.680 7.970 1,919,807 -0.09(-1.12%)
Jul 29, 2020 7.740 8.140 7.620 8.060 3,513,383 +0.37(+4.81%)
Jul 28, 2020 7.850 8.040 7.680 7.690 5,517,532 -0.24(-3.03%)
Jul 27, 2020 7.800 7.970 7.650 7.930 4,384,751 +0.23(+2.99%)
Jul 24, 2020 7.700 7.790 7.570 7.700 3,403,800 -0.10(-1.28%)
Jul 23, 2020 7.600 7.840 7.510 7.800 4,235,642 +0.22(+2.90%)
Jul 22, 2020 7.150 7.630 7.140 7.580 5,287,893 +0.46(+6.39%)
Jul 21, 2020 7.060 7.240 6.800 7.125 4,733,044 +0.08(+1.21%)
Jul 20, 2020 6.500 7.200 6.470 7.040 7,544,970 +0.65(+10.17%)
Jul 17, 2020 6.170 6.420 6.160 6.390 2,317,300 +0.28(+4.58%)
Jul 16, 2020 6.140 6.150 5.960 6.110 1,786,934 -0.10(-1.61%)
Jul 15, 2020 6.210 6.270 6.080 6.210 1,909,100 +0.12(+2.05%)
Jul 14, 2020 5.870 6.100 5.820 6.085 1,824,262 +0.24(+4.02%)
Jul 13, 2020 6.260 6.330 5.820 5.850 3,375,710 -0.29(-4.72%)
Jul 10, 2020 6.280 6.280 6.090 6.140 1,438,400 -0.14(-2.23%)
Jul 09, 2020 6.130 6.300 6.090 6.280 1,783,151 +0.16(+2.61%)
Jul 08, 2020 6.030 6.169 5.940 6.120 1,563,897 +0.11(+1.83%)
Jul 07, 2020 6.180 6.300 5.990 6.010 1,796,505 -0.24(-3.84%)
Jul 06, 2020 6.020 6.340 6.020 6.250 2,365,069 +0.34(+5.75%)
Jul 02, 2020 6.300 6.350 5.900 5.910 2,946,100 -0.25(-4.06%)
Jul 01, 2020 6.020 6.380 6.010 6.160 2,749,677 +0.24(+4.05%)
Jun 30, 2020 5.850 5.980 5.760 5.920 2,947,393 +0.09(+1.54%)
Jun 29, 2020 6.020 6.090 5.780 5.830 2,533,352 -0.13(-2.18%)
Jun 26, 2020 5.800 6.020 5.675 5.960 8,278,100 +0.08(+1.36%)
Jun 25, 2020 5.700 5.920 5.580 5.880 2,285,165 +0.13(+2.26%)
Jun 24, 2020 5.900 5.920 5.630 5.750 3,201,400 -0.23(-3.85%)
Jun 23, 2020 6.100 6.140 5.880 5.980 2,317,694 -0.09(-1.48%)
Jun 22, 2020 6.230 6.250 5.960 6.070 3,225,246 +0.07(+1.17%)
Jun 19, 2020 6.200 6.370 5.985 6.000 5,486,000 +0.07(+1.10%)
Jun 18, 2020 5.550 5.985 5.540 5.935 3,186,712 +0.32(+5.79%)
Jun 17, 2020 5.900 5.940 5.550 5.610 3,688,034 -0.27(-4.59%)
Jun 16, 2020 5.940 5.990 5.590 5.880 9,714,563 +0.70(+13.51%)
Jun 15, 2020 4.980 5.240 4.860 5.180 2,379,360 +0.06(+1.17%)
Jun 12, 2020 5.180 5.340 5.010 5.120 2,110,400 +0.18(+3.64%)
Jun 11, 2020 5.150 5.170 4.835 4.940 3,483,453 -0.44(-8.18%)
Jun 10, 2020 5.650 5.680 5.350 5.380 1,776,741 -0.11(-2.00%)
Jun 09, 2020 5.360 5.590 5.240 5.490 3,052,517 +0.03(+0.55%)
Jun 08, 2020 5.300 5.540 5.300 5.460 2,795,447 +0.18(+3.41%)
Jun 05, 2020 5.310 5.450 5.170 5.280 2,621,800 +0.10(+1.93%)
Jun 04, 2020 5.120 5.310 5.100 5.180 1,821,491 +0.04(+0.78%)
Jun 03, 2020 5.110 5.270 5.100 5.140 1,622,884 +0.06(+1.18%)
Jun 02, 2020 5.130 5.240 5.020 5.080 1,676,724 +0.01(+0.20%)
Jun 01, 2020 5.070 5.140 4.950 5.070 1,470,071 +0.09(+1.81%)
May 29, 2020 4.960 5.000 4.800 4.980 1,606,300 -0.01(-0.20%)
May 28, 2020 4.950 5.070 4.810 4.990 2,458,292 +0.10(+2.04%)
May 27, 2020 4.740 4.930 4.550 4.890 2,856,273 +0.26(+5.62%)
May 26, 2020 4.760 4.810 4.550 4.630 2,467,953 +0.03(+0.65%)
May 22, 2020 4.640 4.720 4.500 4.600 1,687,000 -0.04(-0.86%)
May 21, 2020 4.870 4.920 4.640 4.640 2,945,981 -0.21(-4.33%)
May 20, 2020 4.520 4.865 4.470 4.850 3,562,067 +0.36(+8.02%)
May 19, 2020 4.620 4.730 4.490 4.490 2,181,904 -0.08(-1.75%)
May 18, 2020 4.440 4.610 4.240 4.570 5,594,076 +0.31(+7.28%)
May 15, 2020 4.070 4.415 4.037 4.260 4,309,500 +0.17(+4.16%)
May 14, 2020 4.260 4.320 3.980 4.090 5,889,643 -0.24(-5.54%)
May 13, 2020 4.930 5.120 4.210 4.330 16,760,641 -1.47(-25.34%)
May 12, 2020 6.060 6.090 5.520 5.800 4,766,803 +0.17(+3.02%)
May 11, 2020 5.980 6.030 5.600 5.630 2,643,486 -0.44(-7.25%)
May 08, 2020 5.850 6.090 5.770 6.070 2,364,600 +0.37(+6.49%)
May 07, 2020 5.530 5.740 5.455 5.700 3,637,997 +0.29(+5.36%)
May 06, 2020 6.050 6.050 5.410 5.410 4,620,973 -0.59(-9.83%)
May 05, 2020 5.860 6.105 5.840 6.000 3,862,646 +0.26(+4.53%)
May 04, 2020 5.600 5.750 5.460 5.740 2,433,096 +0.08(+1.41%)
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.