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 (%)
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%)
Dec 02, 2019 9.920 9.950 9.520 9.780 6,098,776 -0.10(-1.01%)
Nov 29, 2019 9.910 9.930 9.670 9.880 2,621,400 -0.07(-0.70%)
Nov 27, 2019 9.800 9.960 9.765 9.950 4,083,700 +0.19(+1.95%)
Nov 26, 2019 9.610 9.860 9.570 9.760 4,736,006 +0.16(+1.67%)
Nov 25, 2019 9.440 9.720 9.340 9.600 4,175,385 +0.16(+1.69%)
Nov 22, 2019 9.240 9.450 9.190 9.440 3,899,400 +0.29(+3.17%)
Nov 21, 2019 9.440 9.500 9.110 9.150 5,116,102 -0.24(-2.56%)
Nov 20, 2019 8.860 9.500 8.790 9.390 7,092,198 +0.46(+5.15%)
Nov 19, 2019 8.870 8.970 8.700 8.930 3,394,887 +0.06(+0.68%)
Nov 18, 2019 8.750 8.880 8.630 8.870 3,226,175 +0.11(+1.26%)
Nov 15, 2019 8.620 8.880 8.560 8.760 4,415,700 +0.22(+2.58%)
Nov 14, 2019 8.450 8.540 8.370 8.540 3,056,110 +0.06(+0.71%)
Nov 13, 2019 8.610 8.640 8.420 8.480 2,679,956 -0.19(-2.19%)
Nov 12, 2019 8.730 8.890 8.650 8.670 2,680,475 -0.07(-0.80%)
Nov 11, 2019 8.700 8.780 8.570 8.740 1,819,905 -0.01(-0.11%)
Nov 08, 2019 8.620 8.805 8.500 8.750 2,228,900 +0.09(+1.04%)
Nov 07, 2019 8.790 8.850 8.630 8.660 2,262,273 -0.06(-0.69%)
Nov 06, 2019 8.900 8.900 8.600 8.720 2,846,569 -0.19(-2.13%)
Nov 05, 2019 9.010 9.040 8.830 8.910 2,972,655 -0.09(-1.00%)
Nov 04, 2019 8.770 9.030 8.680 9.000 5,058,855 +0.36(+4.17%)
Nov 01, 2019 8.560 8.705 8.430 8.640 3,275,900 +0.16(+1.89%)
Oct 31, 2019 8.670 8.680 8.320 8.480 3,258,296 -0.19(-2.19%)
Oct 30, 2019 8.740 8.805 8.610 8.670 1,972,096 -0.09(-1.03%)
Oct 29, 2019 8.800 8.910 8.560 8.760 2,917,423 -0.08(-0.90%)
Oct 28, 2019 8.970 9.050 8.790 8.840 3,578,067 -0.05(-0.56%)
Oct 25, 2019 8.880 8.950 8.790 8.890 2,524,200 -0.02(-0.22%)
Oct 24, 2019 8.890 9.010 8.810 8.910 2,286,651 +0.06(+0.68%)
Oct 23, 2019 8.900 9.070 8.800 8.850 2,611,203 -0.04(-0.45%)
Oct 22, 2019 8.970 9.080 8.860 8.890 2,687,721 -0.07(-0.78%)
Oct 21, 2019 8.760 9.030 8.650 8.960 3,212,882 +0.29(+3.34%)
Oct 18, 2019 8.890 8.980 8.510 8.670 3,491,900 -0.28(-3.13%)
Oct 17, 2019 8.950 9.000 8.770 8.950 3,399,396 +0.02(+0.22%)
Oct 16, 2019 8.800 8.970 8.640 8.930 3,682,556 +0.12(+1.36%)
Oct 15, 2019 8.580 8.910 8.570 8.810 3,609,412 +0.23(+2.68%)
Oct 14, 2019 8.480 8.590 8.370 8.580 1,898,569 +0.08(+0.94%)
Oct 11, 2019 8.500 8.745 8.490 8.500 4,145,300 +0.14(+1.67%)
Oct 10, 2019 8.550 8.680 8.320 8.360 4,144,110 -0.20(-2.34%)
Oct 09, 2019 8.660 8.720 8.520 8.560 3,245,575 +0.01(+0.12%)
Oct 08, 2019 8.600 8.790 8.470 8.550 3,460,357 -0.19(-2.17%)
Oct 07, 2019 8.560 8.820 8.510 8.740 3,759,481 +0.15(+1.75%)
Oct 04, 2019 8.420 8.620 8.290 8.590 3,437,700 +0.24(+2.87%)
Oct 03, 2019 8.080 8.370 7.830 8.350 5,402,082 +0.20(+2.45%)
Oct 02, 2019 8.680 8.680 8.020 8.150 8,482,384 -0.59(-6.75%)
Oct 01, 2019 8.900 8.980 8.730 8.740 3,544,763 -0.12(-1.35%)
Sep 30, 2019 8.810 8.920 8.510 8.860 3,541,891 +0.07(+0.80%)
Sep 27, 2019 8.950 9.120 8.720 8.790 10,586,000 -0.17(-1.90%)
Sep 26, 2019 9.040 9.120 8.890 8.960 3,212,103 -0.13(-1.43%)
Sep 25, 2019 9.030 9.130 8.810 9.090 4,436,537 +0.09(+1.00%)
Sep 24, 2019 9.110 9.330 8.850 9.000 6,179,431 -0.05(-0.55%)
Sep 23, 2019 8.960 9.050 8.780 9.050 4,674,888 +0.04(+0.44%)
Sep 20, 2019 8.670 9.075 8.640 9.010 7,658,000 +0.33(+3.80%)
Sep 19, 2019 8.700 8.790 8.560 8.680 5,767,675 -0.06(-0.69%)
Sep 18, 2019 8.840 8.890 8.530 8.740 10,256,881 -0.17(-1.91%)
Sep 17, 2019 8.900 9.020 8.715 8.910 5,402,377 -0.08(-0.89%)
Sep 16, 2019 8.730 9.180 8.550 8.990 7,284,280 +0.07(+0.78%)
Sep 13, 2019 9.200 9.240 8.820 8.920 8,691,200 -0.28(-3.04%)
Sep 12, 2019 9.440 9.590 9.130 9.200 14,341,734 -0.24(-2.54%)
Sep 11, 2019 9.080 9.460 9.050 9.440 13,019,813 +0.40(+4.42%)
Sep 10, 2019 8.750 9.150 8.720 9.040 17,426,356 +0.28(+3.20%)
Sep 09, 2019 8.810 8.910 8.430 8.760 20,026,658 -0.04(-0.45%)
Sep 06, 2019 8.340 8.950 8.310 8.800 18,406,200 +0.52(+6.28%)
Sep 05, 2019 8.160 8.540 7.790 8.280 51,454,752 +1.07(+14.84%)
Sep 04, 2019 7.300 7.480 7.130 7.210 19,563,692 +0.03(+0.42%)
Sep 03, 2019 7.050 7.240 7.020 7.180 9,060,509 +0.04(+0.56%)
Aug 30, 2019 7.070 7.220 7.005 7.140 5,968,900 +0.12(+1.71%)
Aug 29, 2019 6.800 7.060 6.800 7.020 5,941,898 +0.26(+3.85%)
Aug 28, 2019 6.780 6.930 6.700 6.760 4,065,531 -0.04(-0.59%)
Aug 27, 2019 6.900 7.010 6.680 6.800 5,013,064 -0.07(-1.02%)
Aug 26, 2019 6.750 6.880 6.700 6.870 4,160,532 +0.20(+3.00%)
Aug 23, 2019 6.850 6.970 6.650 6.670 7,017,100 -0.19(-2.77%)
Aug 22, 2019 6.830 6.900 6.650 6.860 6,420,297 +0.03(+0.44%)
Aug 21, 2019 6.840 6.950 6.750 6.830 6,461,585 +0.04(+0.59%)
Aug 20, 2019 6.690 6.830 6.620 6.790 3,027,470 +0.09(+1.34%)
Aug 19, 2019 6.780 6.840 6.560 6.700 5,605,823 +0.02(+0.30%)
Aug 16, 2019 6.510 6.800 6.510 6.680 6,088,300 +0.22(+3.41%)
Aug 15, 2019 6.620 6.670 6.400 6.460 4,205,063 -0.05(-0.77%)
Aug 14, 2019 6.600 6.610 6.320 6.510 7,101,111 -0.25(-3.70%)
Aug 13, 2019 6.660 6.850 6.640 6.760 7,443,566 +0.07(+1.05%)
Aug 12, 2019 7.100 7.150 6.600 6.690 13,437,517 -0.31(-4.43%)
Aug 09, 2019 6.970 7.130 6.900 7.000 12,171,800 -0.01(-0.14%)
Aug 08, 2019 6.950 7.100 6.730 7.010 27,115,854 +0.28(+4.16%)
Aug 07, 2019 6.310 6.760 6.300 6.730 13,268,725 +0.31(+4.83%)
Aug 06, 2019 6.600 6.760 6.160 6.420 11,489,071 -0.06(-0.93%)
Aug 05, 2019 6.500 6.710 6.390 6.480 13,192,759 -0.12(-1.82%)
Aug 02, 2019 7.250 7.250 6.410 6.600 30,206,300 +0.25(+3.94%)
Aug 01, 2019 6.000 6.380 5.960 6.350 21,788,836 +0.37(+6.19%)
Jul 31, 2019 6.010 6.120 5.900 5.980 6,512,088 -0.02(-0.33%)
Jul 30, 2019 5.870 6.040 5.860 6.000 4,430,396 +0.01(+0.17%)
Jul 29, 2019 6.020 6.100 5.780 5.990 7,572,467 -0.02(-0.33%)
Jul 26, 2019 5.830 6.056 5.790 6.010 5,111,000 +0.22(+3.80%)
Jul 25, 2019 5.860 5.900 5.680 5.790 5,288,414 -0.09(-1.53%)
Jul 24, 2019 5.790 5.910 5.760 5.880 3,264,619 +0.07(+1.20%)
Jul 23, 2019 5.950 6.000 5.700 5.810 6,211,972 -0.04(-0.68%)
Jul 22, 2019 5.670 5.880 5.630 5.850 7,745,954 +0.19(+3.36%)
Jul 19, 2019 5.550 5.765 5.480 5.660 7,374,000 +0.11(+1.98%)
Jul 18, 2019 5.510 5.670 5.420 5.550 10,244,055 +0.07(+1.28%)
Jul 17, 2019 5.400 5.780 5.380 5.480 10,625,445 +0.10(+1.86%)
Jul 16, 2019 5.250 5.410 5.240 5.380 14,284,144 +0.12(+2.28%)
Jul 15, 2019 5.240 5.280 5.200 5.260 6,100,379 +0.01(+0.19%)
Jul 12, 2019 5.200 5.260 5.150 5.250 7,378,200 +0.07(+1.35%)
Jul 11, 2019 5.160 5.210 5.120 5.180 7,104,204 +0.03(+0.58%)
Jul 10, 2019 5.150 5.275 5.100 5.150 5,716,435 +0.04(+0.78%)
Jul 09, 2019 5.060 5.140 5.030 5.110 4,618,508 +0.01(+0.20%)
Jul 08, 2019 5.210 5.250 5.050 5.100 5,364,362 -0.14(-2.67%)
Jul 05, 2019 5.220 5.280 5.150 5.240 3,306,600 +0.01(+0.19%)
Jul 03, 2019 5.230 5.340 5.150 5.230 3,810,500 +0.06(+1.16%)
Jul 02, 2019 5.330 5.370 5.130 5.170 4,491,407 -0.14(-2.64%)
Jul 01, 2019 5.340 5.470 5.250 5.310 5,093,679 +0.05(+0.95%)
Jun 28, 2019 5.320 5.390 5.240 5.260 16,343,300 -0.06(-1.13%)
Jun 27, 2019 5.220 5.370 5.200 5.320 4,141,003 +0.04(+0.76%)
Jun 26, 2019 5.450 5.500 5.260 5.280 7,796,699 -0.11(-2.04%)
Jun 25, 2019 5.520 5.790 5.360 5.390 8,613,901 -0.14(-2.53%)
Jun 24, 2019 5.780 5.830 5.420 5.530 8,185,121 -0.24(-4.16%)
Jun 21, 2019 5.960 6.010 5.680 5.770 17,291,200 +0.04(+0.70%)
Jun 20, 2019 5.800 5.920 5.670 5.730 4,850,906 +0.00(+0.00%)
Jun 19, 2019 5.800 5.850 5.660 5.730 4,931,605 -0.02(-0.35%)
Jun 18, 2019 5.810 6.040 5.740 5.750 11,713,186 -0.01(-0.17%)
Jun 17, 2019 5.350 6.000 5.330 5.760 16,274,648 +0.47(+8.88%)
Jun 14, 2019 5.340 5.360 5.060 5.290 11,018,000 -0.07(-1.31%)
Jun 13, 2019 5.110 5.455 5.040 5.360 10,339,629 +0.31(+6.14%)
Jun 12, 2019 5.250 5.320 5.000 5.050 10,510,887 -0.04(-0.79%)
Jun 11, 2019 5.200 5.280 4.890 5.090 17,789,576 -0.09(-1.74%)
Jun 10, 2019 5.230 5.410 5.080 5.180 16,134,325 +0.08(+1.57%)
Jun 07, 2019 5.270 5.360 4.954 5.100 22,741,102 -0.11(-2.11%)
Jun 06, 2019 5.410 5.890 4.950 5.210 57,909,776 -3.59(-40.80%)
Jun 05, 2019 9.200 9.250 8.520 8.800 17,481,104 -0.31(-3.40%)
Jun 04, 2019 8.830 9.110 8.670 9.110 5,456,881 +0.38(+4.35%)
Jun 03, 2019 9.200 9.240 8.620 8.730 5,995,331 -0.44(-4.80%)
May 31, 2019 9.070 9.300 9.030 9.170 3,455,600 -0.16(-1.71%)
May 30, 2019 9.410 9.500 9.200 9.330 2,926,514 -0.08(-0.85%)
May 29, 2019 9.420 9.470 9.206 9.410 3,551,194 -0.14(-1.47%)
May 28, 2019 9.610 9.770 9.550 9.550 3,048,811 -0.02(-0.21%)
May 24, 2019 9.850 9.950 9.540 9.570 4,432,100 -0.21(-2.15%)
May 23, 2019 10.20 10.28 9.600 9.780 10,447,946 -0.97(-9.02%)
May 22, 2019 10.55 10.76 10.54 10.75 1,731,978 +0.11(+1.03%)
May 21, 2019 10.53 10.73 10.51 10.64 1,853,549 +0.32(+3.10%)
May 20, 2019 10.45 10.46 10.22 10.32 3,354,668 -0.35(-3.28%)
May 17, 2019 10.63 10.84 10.51 10.67 2,664,300 -0.16(-1.48%)
May 16, 2019 10.63 10.89 10.60 10.83 2,840,965 +0.22(+2.07%)
May 15, 2019 10.13 10.65 10.10 10.61 3,334,609 +0.32(+3.11%)
May 14, 2019 10.10 10.36 9.940 10.29 2,681,143 +0.29(+2.90%)
May 13, 2019 10.20 10.30 9.960 10.00 6,478,014 -0.55(-5.21%)
May 10, 2019 10.50 10.65 10.22 10.55 3,152,800 -0.05(-0.47%)
May 09, 2019 10.54 10.71 10.32 10.60 3,641,330 -0.10(-0.93%)
May 08, 2019 10.72 10.83 10.63 10.70 2,229,299 -0.07(-0.65%)
May 07, 2019 11.01 11.10 10.64 10.77 3,568,498 -0.41(-3.67%)
May 06, 2019 10.80 11.22 10.80 11.18 2,531,807 +0.04(+0.36%)
May 03, 2019 11.17 11.19 10.95 11.14 2,609,400 +0.12(+1.09%)
May 02, 2019 11.00 11.13 10.87 11.02 2,538,833 +0.02(+0.18%)
May 01, 2019 11.20 11.23 10.92 11.00 2,470,908 -0.13(-1.17%)
Apr 30, 2019 11.18 11.30 10.82 11.13 3,066,597 -0.07(-0.62%)
Apr 29, 2019 10.85 11.37 10.85 11.20 4,141,159 +0.37(+3.42%)
Apr 26, 2019 10.83 10.90 10.71 10.83 2,106,900 +0.00(+0.00%)
Apr 25, 2019 10.95 10.96 10.67 10.83 3,180,921 -0.01(-0.09%)
Apr 24, 2019 11.00 11.05 10.80 10.84 2,196,875 -0.10(-0.91%)
Apr 23, 2019 10.85 10.96 10.62 10.94 5,439,309 +0.13(+1.20%)
Apr 22, 2019 10.76 10.84 10.69 10.81 2,087,702 +0.01(+0.09%)
Apr 18, 2019 10.93 11.01 10.66 10.80 3,463,700 -0.20(-1.82%)
Apr 17, 2019 11.50 11.52 10.92 11.00 3,941,562 -0.43(-3.76%)
Apr 16, 2019 11.50 11.52 11.35 11.43 2,436,183 -0.02(-0.17%)
Apr 15, 2019 11.52 11.62 11.36 11.45 2,063,742 -0.10(-0.87%)
Apr 12, 2019 11.54 11.62 11.40 11.55 2,695,800 +0.11(+0.96%)
Apr 11, 2019 11.68 11.68 11.40 11.44 3,027,278 -0.19(-1.63%)
Apr 10, 2019 11.58 11.67 11.48 11.63 3,955,042 +0.06(+0.52%)
Apr 09, 2019 11.56 11.73 11.42 11.57 5,343,901 -0.09(-0.77%)
Apr 08, 2019 11.26 11.68 11.21 11.66 6,136,539 +0.55(+4.95%)
Apr 05, 2019 11.07 11.18 10.97 11.11 3,211,400 +0.07(+0.63%)
Apr 04, 2019 11.36 11.39 10.88 11.04 3,437,357 -0.36(-3.16%)
Apr 03, 2019 11.31 11.44 11.21 11.40 3,863,092 +0.09(+0.80%)
Apr 02, 2019 10.99 11.32 10.97 11.31 4,799,161 +0.27(+2.45%)
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.