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

(NQ: FVE )

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 (%)
May 31, 2019 0.5387 0.6090 0.5381 0.6050 36,000 +0.03(+4.31%)
May 30, 2019 0.5500 0.5800 0.5361 0.5800 93,588 +0.04(+7.41%)
May 29, 2019 0.5535 0.5760 0.5300 0.5400 30,413 -0.03(-5.26%)
May 28, 2019 0.5555 0.5700 0.5504 0.5700 11,685 +0.01(+0.88%)
May 24, 2019 0.5500 0.5669 0.5200 0.5650 6,500 +0.01(+1.99%)
May 23, 2019 0.5560 0.5560 0.5170 0.5540 10,522 -0.01(-1.51%)
May 22, 2019 0.5701 0.5749 0.5301 0.5625 28,610 +0.01(+2.27%)
May 21, 2019 0.5630 0.5750 0.5400 0.5500 5,051 -0.00(-0.11%)
May 20, 2019 0.5546 0.5760 0.5301 0.5506 113,650 +0.00(+0.25%)
May 17, 2019 0.5640 0.5670 0.5401 0.5492 43,900 -0.03(-4.49%)
May 16, 2019 0.5306 0.5750 0.5306 0.5750 37,140 +0.04(+8.37%)
May 15, 2019 0.5810 0.5810 0.5306 0.5306 33,942 -0.04(-6.47%)
May 14, 2019 0.5612 0.5892 0.5400 0.5673 88,227 +0.03(+5.17%)
May 13, 2019 0.5941 0.6120 0.5247 0.5394 99,013 -0.07(-11.06%)
May 10, 2019 0.6000 0.6199 0.5931 0.6065 13,800 +0.01(+1.97%)
May 09, 2019 0.6280 0.6295 0.5811 0.5948 31,834 -0.04(-5.59%)
May 08, 2019 0.6000 0.6300 0.5700 0.6300 39,913 +0.03(+5.00%)
May 07, 2019 0.5780 0.6309 0.5600 0.6000 71,611 +0.03(+4.49%)
May 06, 2019 0.5671 0.5900 0.5400 0.5742 94,499 +0.03(+6.33%)
May 03, 2019 0.5620 0.5810 0.5136 0.5400 151,600 -0.06(-9.88%)
May 02, 2019 0.6054 0.6089 0.5614 0.5992 134,569 -0.00(-0.13%)
May 01, 2019 0.6373 0.6381 0.6000 0.6000 86,719 -0.03(-4.76%)
Apr 30, 2019 0.6300 0.6700 0.6200 0.6300 61,762 -0.01(-1.50%)
Apr 29, 2019 0.6403 0.6499 0.6349 0.6396 38,282 -0.01(-1.22%)
Apr 26, 2019 0.6320 0.6700 0.6200 0.6475 101,100 +0.02(+3.77%)
Apr 25, 2019 0.6300 0.6400 0.6100 0.6240 52,909 -0.01(-0.95%)
Apr 24, 2019 0.6100 0.6600 0.6100 0.6300 65,813 +0.00(+0.21%)
Apr 23, 2019 0.6280 0.6296 0.6060 0.6287 100,840 +0.00(+0.45%)
Apr 22, 2019 0.6000 0.6394 0.5700 0.6259 352,741 +0.04(+6.08%)
Apr 18, 2019 0.6168 0.6269 0.5749 0.5900 42,600 -0.02(-3.28%)
Apr 17, 2019 0.5755 0.6341 0.5535 0.6100 100,740 +0.02(+4.26%)
Apr 16, 2019 0.6300 0.6300 0.5535 0.5851 68,478 -0.02(-3.69%)
Apr 15, 2019 0.5800 0.6086 0.5501 0.6075 164,609 +0.03(+5.30%)
Apr 12, 2019 0.5400 0.5770 0.5400 0.5769 270,700 +0.04(+6.85%)
Apr 11, 2019 0.5500 0.5598 0.5129 0.5399 51,177 +0.01(+1.68%)
Apr 10, 2019 0.5500 0.5634 0.5301 0.5310 41,309 -0.03(-5.75%)
Apr 09, 2019 0.5400 0.5666 0.5400 0.5634 38,491 +0.02(+4.18%)
Apr 08, 2019 0.5700 0.5700 0.5132 0.5408 187,789 -0.03(-5.12%)
Apr 05, 2019 0.5280 0.5850 0.5200 0.5700 325,200 +0.07(+13.34%)
Apr 04, 2019 0.4900 0.6000 0.4900 0.5029 861,932 +0.01(+2.63%)
Apr 03, 2019 0.5900 0.6100 0.4400 0.4900 617,200 -0.11(-18.33%)
Apr 02, 2019 1.040 1.040 0.5600 0.6000 955,072 -0.37(-37.88%)
Apr 01, 2019 0.9700 0.9800 0.9503 0.9658 47,583 -0.01(-0.94%)
Mar 29, 2019 0.9750 0.9819 0.9750 0.9750 60,000 +0.01(+0.98%)
Mar 28, 2019 0.9700 0.9800 0.9566 0.9655 10,805 -0.02(-2.24%)
Mar 27, 2019 0.9604 1.010 0.9500 0.9876 23,393 +0.03(+2.88%)
Mar 26, 2019 1.020 1.047 0.9600 0.9600 31,557 -0.09(-8.57%)
Mar 25, 2019 1.050 1.060 1.030 1.050 42,672 +0.00(+0.00%)
Mar 22, 2019 1.000 1.050 1.000 1.050 13,400 +0.05(+5.00%)
Mar 21, 2019 1.020 1.020 1.000 1.000 41,838 +0.00(+0.00%)
Mar 20, 2019 0.9900 1.040 0.9900 1.000 30,916 +0.01(+1.01%)
Mar 19, 2019 1.000 1.060 0.9900 0.9900 37,509 +0.00(+0.00%)
Mar 18, 2019 0.9900 0.9900 0.9580 0.9900 21,862 +0.00(+0.00%)
Mar 15, 2019 0.9710 1.020 0.9433 0.9900 91,400 +0.03(+3.13%)
Mar 14, 2019 0.9433 0.9900 0.9433 0.9600 8,916 +0.01(+1.05%)
Mar 13, 2019 0.9473 0.9900 0.9301 0.9500 8,838 -0.01(-1.36%)
Mar 12, 2019 0.9099 1.010 0.9099 0.9631 39,126 +0.06(+7.01%)
Mar 11, 2019 0.9300 0.9500 0.8500 0.9000 339,248 -0.05(-5.26%)
Mar 08, 2019 0.9400 0.9660 0.9221 0.9500 92,100 +0.01(+1.06%)
Mar 07, 2019 0.9731 0.9731 0.9150 0.9400 42,321 -0.04(-4.07%)
Mar 06, 2019 0.9998 0.9998 0.9045 0.9799 117,617 +0.00(+0.50%)
Mar 05, 2019 1.020 1.038 0.9682 0.9750 66,518 -0.05(-4.41%)
Mar 04, 2019 0.9300 1.050 0.9100 1.020 292,814 +0.11(+12.71%)
Mar 01, 2019 0.9400 0.9400 0.9030 0.9050 49,500 -0.02(-1.74%)
Feb 28, 2019 0.9375 0.9590 0.9082 0.9210 57,937 -0.03(-3.46%)
Feb 27, 2019 0.9074 0.9595 0.9022 0.9540 49,602 +0.03(+2.78%)
Feb 26, 2019 0.9700 0.9700 0.9282 0.9282 46,775 -0.02(-2.29%)
Feb 25, 2019 0.9940 0.9940 0.9400 0.9500 39,524 -0.03(-3.06%)
Feb 22, 2019 0.9500 0.9900 0.9500 0.9800 43,100 +0.03(+3.15%)
Feb 21, 2019 0.9500 0.9600 0.9312 0.9501 68,259 +0.02(+2.16%)
Feb 20, 2019 0.9043 0.9900 0.9043 0.9300 59,886 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9400 0.8934 0.9200 46,513 +0.02(+2.22%)
Feb 15, 2019 0.9100 0.9300 0.9000 0.9000 7,800 -0.01(-1.10%)
Feb 14, 2019 0.9200 0.9200 0.9100 0.9100 13,739 -0.02(-1.62%)
Feb 13, 2019 0.9205 0.9300 0.8931 0.9250 47,112 +0.02(+1.65%)
Feb 12, 2019 0.8500 0.9201 0.8500 0.9100 145,303 +0.06(+7.06%)
Feb 11, 2019 0.8300 0.8500 0.8200 0.8500 94,936 +0.03(+3.66%)
Feb 08, 2019 0.8500 0.8500 0.8200 0.8200 20,800 -0.00(-0.24%)
Feb 07, 2019 0.7952 0.8498 0.7952 0.8220 32,046 +0.01(+1.48%)
Feb 06, 2019 0.8500 0.8500 0.7676 0.8100 52,953 -0.03(-3.69%)
Feb 05, 2019 0.8300 0.8800 0.8222 0.8410 70,702 +0.01(+1.33%)
Feb 04, 2019 0.8100 0.8300 0.7800 0.8300 140,349 +0.03(+3.75%)
Feb 01, 2019 0.7700 0.8300 0.7500 0.8000 134,200 +0.05(+6.67%)
Jan 31, 2019 0.6852 0.7599 0.6852 0.7500 131,595 +0.05(+6.38%)
Jan 30, 2019 0.6979 0.7050 0.6718 0.7050 30,977 -0.00(-0.66%)
Jan 29, 2019 0.6835 0.7100 0.6835 0.7097 15,353 +0.02(+3.30%)
Jan 28, 2019 0.6900 0.7290 0.6681 0.6870 21,703 +0.01(+1.03%)
Jan 25, 2019 0.7100 0.7100 0.6800 0.6800 49,000 -0.02(-2.86%)
Jan 24, 2019 0.7300 0.7300 0.6800 0.7000 19,368 -0.01(-1.41%)
Jan 23, 2019 0.7101 0.7320 0.7000 0.7100 15,478 +0.01(+0.71%)
Jan 22, 2019 0.7390 0.7390 0.7000 0.7050 48,439 -0.02(-2.08%)
Jan 18, 2019 0.7200 0.7900 0.6900 0.7200 57,600 +0.03(+4.27%)
Jan 17, 2019 0.7300 0.7300 0.6710 0.6905 81,899 -0.05(-6.68%)
Jan 16, 2019 0.7938 0.7938 0.7351 0.7399 111,984 -0.00(-0.22%)
Jan 15, 2019 0.7800 0.7994 0.7011 0.7415 35,304 -0.04(-5.06%)
Jan 14, 2019 0.7400 0.8099 0.7400 0.7810 65,074 +0.04(+5.54%)
Jan 11, 2019 0.6700 0.8300 0.6700 0.7400 141,600 +0.06(+8.82%)
Jan 10, 2019 0.6500 0.7115 0.6500 0.6800 54,584 +0.02(+3.05%)
Jan 09, 2019 0.6797 0.6797 0.6500 0.6599 42,294 -0.02(-2.42%)
Jan 08, 2019 0.6500 0.6799 0.6500 0.6763 51,181 +0.03(+5.33%)
Jan 07, 2019 0.6799 0.6799 0.6100 0.6421 51,111 -0.04(-5.57%)
Jan 04, 2019 0.6300 0.6800 0.5000 0.6800 200,700 +0.06(+9.68%)
Jan 03, 2019 0.5900 0.6581 0.5100 0.6200 171,757 +0.05(+8.77%)
Jan 02, 2019 0.4764 0.5800 0.4540 0.5700 73,781 +0.09(+18.75%)
Dec 31, 2018 0.5000 0.5200 0.4500 0.4800 141,000 -0.01(-2.04%)
Dec 28, 2018 0.4500 0.5200 0.4500 0.4900 265,800 -0.03(-5.77%)
Dec 27, 2018 0.5000 0.5500 0.4900 0.5200 51,692 +0.02(+4.00%)
Dec 26, 2018 0.4500 0.5300 0.4500 0.5000 245,852 +0.02(+3.09%)
Dec 24, 2018 0.4000 0.5000 0.3850 0.4850 187,400 +0.08(+21.25%)
Dec 21, 2018 0.3500 0.4100 0.3500 0.4000 272,900 +0.04(+12.36%)
Dec 20, 2018 0.3700 0.3700 0.3500 0.3560 145,310 -0.01(-3.91%)
Dec 19, 2018 0.3840 0.3900 0.3200 0.3705 732,137 -0.01(-2.22%)
Dec 18, 2018 0.3500 0.3950 0.3500 0.3789 226,729 +0.03(+8.91%)
Dec 17, 2018 0.3150 0.3700 0.3150 0.3479 198,106 +0.02(+7.71%)
Dec 14, 2018 0.3100 0.3650 0.3100 0.3230 335,800 +0.01(+2.54%)
Dec 13, 2018 0.3941 0.3941 0.3150 0.3150 532,474 -0.04(-10.03%)
Dec 12, 2018 0.3950 0.3950 0.3501 0.3501 47,980 -0.00(-0.54%)
Dec 11, 2018 0.3650 0.4100 0.3501 0.3520 460,259 -0.02(-4.86%)
Dec 10, 2018 0.3700 0.3780 0.3650 0.3700 224,785 +0.00(+0.00%)
Dec 07, 2018 0.3600 0.3800 0.3500 0.3700 255,300 -0.00(-1.31%)
Dec 06, 2018 0.3600 0.3889 0.3600 0.3749 108,290 +0.01(+4.14%)
Dec 04, 2018 0.3900 0.4000 0.3600 0.3600 113,000 -0.04(-10.04%)
Dec 03, 2018 0.3646 0.4100 0.3646 0.4002 171,856 -0.01(-2.39%)
Nov 30, 2018 0.4100 0.4100 0.3500 0.4100 717,900 +0.01(+2.50%)
Nov 29, 2018 0.4000 0.4500 0.3800 0.4000 323,948 +0.00(+0.00%)
Nov 28, 2018 0.4166 0.4725 0.4000 0.4000 70,156 -0.01(-2.44%)
Nov 27, 2018 0.4184 0.4400 0.4003 0.4100 81,379 -0.00(-0.61%)
Nov 26, 2018 0.4990 0.4990 0.4099 0.4125 275,225 -0.08(-15.82%)
Nov 23, 2018 0.4800 0.5000 0.4600 0.4900 91,400 +0.01(+2.08%)
Nov 21, 2018 0.4800 0.4800 0.4800 0 +0.03(+6.88%)
Nov 20, 2018 0.4600 0.5000 0.4491 0.4491 69,875 -0.03(-5.43%)
Nov 19, 2018 0.4130 0.5000 0.4100 0.4749 349,470 +0.03(+6.72%)
Nov 16, 2018 0.4000 0.4500 0.4000 0.4450 176,500 +0.00(+0.00%)
Nov 15, 2018 0.4290 0.4485 0.3500 0.4450 522,801 +0.01(+2.20%)
Nov 14, 2018 0.5500 0.6000 0.3100 0.4354 1,613,577 -0.20(-31.97%)
Nov 13, 2018 0.6700 0.6900 0.6300 0.6400 1,102,608 -0.03(-4.48%)
Nov 12, 2018 0.6900 0.6900 0.6700 0.6700 23,434 -0.02(-2.90%)
Nov 09, 2018 0.7000 0.7500 0.6600 0.6900 142,500 -0.01(-1.19%)
Nov 08, 2018 0.6800 0.6999 0.6700 0.6983 54,008 +0.01(+1.73%)
Nov 07, 2018 0.6950 0.6997 0.6802 0.6864 212,246 -0.00(-0.52%)
Nov 06, 2018 0.7100 0.7300 0.6800 0.6900 68,117 +0.01(+1.47%)
Nov 05, 2018 0.6900 0.7200 0.6800 0.6800 87,767 -0.01(-1.59%)
Nov 02, 2018 0.6900 0.7250 0.6900 0.6910 25,500 +0.00(+0.14%)
Nov 01, 2018 0.7300 0.7300 0.6900 0.6900 63,927 -0.01(-1.43%)
Oct 31, 2018 0.6820 0.7340 0.6820 0.7000 90,369 +0.02(+2.64%)
Oct 30, 2018 0.6999 0.7200 0.6800 0.6820 229,153 -0.02(-2.53%)
Oct 29, 2018 0.6810 0.7300 0.6810 0.6997 118,907 -0.01(-1.45%)
Oct 26, 2018 0.7400 0.7500 0.6600 0.7100 259,600 -0.04(-5.33%)
Oct 25, 2018 0.7770 0.7770 0.7450 0.7500 5,302 +0.01(+0.75%)
Oct 24, 2018 0.7601 0.7897 0.7336 0.7444 45,633 +0.02(+2.68%)
Oct 23, 2018 0.7301 0.7900 0.7200 0.7250 115,631 -0.02(-2.04%)
Oct 22, 2018 0.8000 0.8019 0.7401 0.7401 90,036 -0.01(-1.32%)
Oct 19, 2018 0.7500 0.8000 0.7500 0.7500 73,200 -0.00(-0.53%)
Oct 18, 2018 0.7673 0.8200 0.7540 0.7540 159,094 -0.01(-1.73%)
Oct 17, 2018 0.8200 0.8200 0.7660 0.7673 137,223 -0.05(-6.56%)
Oct 16, 2018 0.8300 0.8300 0.7603 0.8212 109,210 +0.06(+8.34%)
Oct 15, 2018 0.8000 0.8999 0.7580 0.7580 69,057 -0.01(-1.17%)
Oct 12, 2018 0.7950 0.8230 0.7640 0.7670 86,900 -0.01(-0.65%)
Oct 11, 2018 0.7925 0.7998 0.7720 0.7720 40,776 -0.01(-1.03%)
Oct 10, 2018 0.8421 0.8648 0.7800 0.7800 39,433 -0.01(-1.28%)
Oct 09, 2018 0.7910 0.8437 0.7900 0.7901 169,284 -0.03(-3.65%)
Oct 08, 2018 0.8500 0.8543 0.7630 0.8200 72,097 -0.03(-3.53%)
Oct 05, 2018 0.8500 0.9200 0.8500 0.8500 66,800 -0.01(-1.17%)
Oct 04, 2018 0.9500 0.9500 0.8601 0.8601 59,545 -0.09(-9.46%)
Oct 03, 2018 0.8603 0.9500 0.8603 0.9500 4,766 +0.05(+5.56%)
Oct 02, 2018 0.8510 0.9500 0.8510 0.9000 43,408 +0.04(+4.58%)
Oct 01, 2018 0.8780 0.9000 0.8472 0.8606 22,400 +0.00(+0.07%)
Sep 28, 2018 0.8400 0.9100 0.8400 0.8600 34,700 +0.02(+2.38%)
Sep 27, 2018 0.9146 0.9697 0.8400 0.8400 52,117 -0.07(-8.03%)
Sep 26, 2018 0.9700 0.9700 0.9100 0.9133 23,129 -0.02(-2.06%)
Sep 25, 2018 0.9100 1.000 0.9100 0.9325 71,022 -0.06(-5.81%)
Sep 24, 2018 0.8400 1.000 0.8300 0.9900 104,104 +0.10(+11.24%)
Sep 21, 2018 0.7800 0.9200 0.7600 0.8900 185,500 +0.11(+14.10%)
Sep 20, 2018 0.8000 0.8100 0.7500 0.7800 437,036 -0.01(-1.58%)
Sep 19, 2018 0.8698 0.8699 0.7800 0.7925 116,930 -0.04(-4.23%)
Sep 18, 2018 0.8600 0.8986 0.8120 0.8275 168,691 -0.04(-4.45%)
Sep 17, 2018 0.8700 0.8959 0.8600 0.8660 93,868 +0.01(+0.70%)
Sep 14, 2018 0.8600 0.9000 0.8600 0.8600 166,300 -0.02(-2.27%)
Sep 13, 2018 0.8801 0.9311 0.8800 0.8800 141,723 -0.03(-3.35%)
Sep 12, 2018 0.9022 0.9528 0.8520 0.9105 134,169 +0.01(+1.17%)
Sep 11, 2018 0.9545 0.9545 0.9000 0.9000 103,692 -0.01(-1.00%)
Sep 10, 2018 1.020 1.020 0.9000 0.9091 120,591 -0.11(-10.87%)
Sep 07, 2018 1.010 1.030 1.000 1.020 28,400 -0.01(-0.97%)
Sep 06, 2018 1.000 1.030 1.000 1.030 24,842 +0.02(+1.98%)
Sep 05, 2018 1.020 1.020 1.000 1.010 46,618 -0.01(-0.98%)
Sep 04, 2018 0.9850 1.030 0.9801 1.020 103,886 +0.03(+3.03%)
Aug 31, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.60%)
Aug 30, 2018 1.030 1.030 1.010 1.027 32,268 +0.04(+3.83%)
Aug 29, 2018 0.9701 1.040 0.9700 0.9891 45,616 +0.02(+1.97%)
Aug 28, 2018 1.020 1.020 0.9700 0.9700 16,993 -0.01(-1.02%)
Aug 27, 2018 1.050 1.050 0.9800 0.9800 87,729 +0.01(+0.51%)
Aug 24, 2018 0.9000 1.100 0.9000 0.9750 149,100 +0.07(+8.33%)
Aug 23, 2018 1.050 1.100 0.9000 0.9000 262,316 -0.10(-10.00%)
Aug 22, 2018 1.130 1.130 1.000 1.000 110,570 -0.05(-4.76%)
Aug 21, 2018 1.050 1.150 1.050 1.050 56,888 -0.05(-4.55%)
Aug 20, 2018 1.050 1.150 1.050 1.100 66,022 +0.00(+0.00%)
Aug 17, 2018 1.100 1.150 1.050 1.100 44,600 -0.02(-2.22%)
Aug 16, 2018 1.110 1.150 1.100 1.125 57,803 -0.02(-2.17%)
Aug 15, 2018 1.200 1.200 1.135 1.150 172,593 -0.03(-2.13%)
Aug 14, 2018 1.150 1.200 1.150 1.175 14,664 +0.03(+2.17%)
Aug 13, 2018 1.150 1.200 1.100 1.150 23,771 +0.00(+0.00%)
Aug 10, 2018 1.200 1.200 1.050 1.150 102,600 +0.02(+2.22%)
Aug 09, 2018 1.200 1.200 1.100 1.125 333,666 -0.18(-13.46%)
Aug 08, 2018 1.270 1.300 1.250 1.300 9,823 +0.00(+0.00%)
Aug 07, 2018 1.350 1.350 1.250 1.300 64,489 +0.00(+0.00%)
Aug 06, 2018 1.250 1.350 1.250 1.300 29,260 +0.05(+4.00%)
Aug 03, 2018 1.300 1.350 1.250 1.250 99,500 +0.00(+0.00%)
Aug 02, 2018 1.250 1.350 1.240 1.250 28,153 -0.05(-3.85%)
Aug 01, 2018 1.300 1.350 1.200 1.300 67,312 +0.00(+0.00%)
Jul 31, 2018 1.350 1.400 1.300 1.300 31,063 -0.05(-3.70%)
Jul 30, 2018 1.350 1.400 1.350 1.350 14,985 -0.05(-3.57%)
Jul 27, 2018 1.350 1.400 1.350 1.400 5,400 +0.05(+3.70%)
Jul 26, 2018 1.400 1.400 1.350 1.350 10,007 +0.00(+0.00%)
Jul 25, 2018 1.350 1.400 1.350 1.350 3,897 +0.00(+0.00%)
Jul 24, 2018 1.350 1.400 1.350 1.350 22,262 +0.00(+0.00%)
Jul 23, 2018 1.400 1.400 1.350 1.350 10,732 -0.02(-1.82%)
Jul 20, 2018 1.350 1.400 1.350 1.375 10,798 +0.07(+5.77%)
Jul 19, 2018 1.400 1.400 1.300 1.300 54,166 -0.10(-7.14%)
Jul 18, 2018 1.350 1.400 1.350 1.400 26,122 +0.05(+3.70%)
Jul 17, 2018 1.350 1.400 1.300 1.350 26,199 +0.00(+0.00%)
Jul 16, 2018 1.400 1.450 1.350 1.350 12,158 -0.05(-3.57%)
Jul 13, 2018 1.350 1.400 1.350 1.400 52,705 +0.10(+7.69%)
Jul 12, 2018 1.350 1.300 1.300 46,422 -0.05(-3.70%)
Jul 11, 2018 1.350 1.400 1.300 1.350 13,576 +0.00(+0.00%)
Jul 10, 2018 1.400 1.450 1.325 1.350 43,236 -0.05(-3.57%)
Jul 09, 2018 1.405 1.450 1.400 1.400 6,966 -0.05(-3.45%)
Jul 06, 2018 1.400 1.450 1.400 1.450 12,306 +0.05(+3.57%)
Jul 05, 2018 1.417 1.450 1.400 1.400 54,946 +0.00(+0.00%)
Jul 03, 2018 1.400 1.400 1.400 0 -0.05(-3.11%)
Jul 02, 2018 1.440 1.500 1.400 1.445 34,858 -0.05(-3.67%)
Jun 29, 2018 1.450 1.500 1.400 1.500 37,108 +0.05(+3.45%)
Jun 28, 2018 1.350 1.450 1.300 1.450 25,482 +0.10(+7.41%)
Jun 27, 2018 1.414 1.450 1.350 1.350 32,259 -0.05(-3.57%)
Jun 26, 2018 1.450 1.450 1.400 1.400 11,459 -0.05(-3.45%)
Jun 25, 2018 1.450 1.450 1.400 1.450 25,342 +0.00(+0.00%)
Jun 22, 2018 1.450 1.500 1.400 1.450 36,544 +0.00(+0.00%)
Jun 21, 2018 1.450 1.500 1.400 1.450 10,088 +0.00(+0.00%)
Jun 20, 2018 1.500 1.550 1.400 1.450 25,216 +0.00(+0.00%)
Jun 19, 2018 1.500 1.500 1.450 1.450 22,230 -0.03(-1.69%)
Jun 18, 2018 1.450 1.550 1.450 1.475 31,141 +0.03(+1.72%)
Jun 15, 2018 1.500 1.450 1.450 34,620 -0.05(-3.33%)
Jun 14, 2018 1.500 1.550 1.500 1.500 48,416 +0.00(+0.00%)
Jun 13, 2018 1.550 1.550 1.500 1.500 40,750 +0.00(+0.00%)
Jun 12, 2018 1.550 1.550 1.450 1.500 77,792 -0.05(-3.23%)
Jun 11, 2018 1.550 1.600 1.525 1.550 36,525 +0.05(+3.33%)
Jun 08, 2018 1.400 1.550 1.400 1.500 56,628 +0.10(+7.14%)
Jun 07, 2018 1.450 1.550 1.400 1.400 130,762 -0.05(-3.45%)
Jun 06, 2018 1.500 1.525 1.350 1.450 136,961 -0.05(-3.33%)
Jun 05, 2018 1.350 1.550 1.350 1.500 57,883 +0.15(+11.11%)
Jun 04, 2018 1.350 1.425 1.350 1.350 24,147 +0.03(+1.89%)
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.