Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atomera Inc
(NQ:
ATOM
)
8.240
-0.040 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
4.310
4.314
4.120
4.160
54,000
-0.16(-3.70%)
Jan 30, 2020
4.516
4.603
4.300
4.320
39,239
-0.18(-4.00%)
Jan 29, 2020
4.480
4.849
4.380
4.500
111,010
+0.05(+1.12%)
Jan 28, 2020
4.430
4.457
4.370
4.450
31,248
+0.02(+0.45%)
Jan 27, 2020
4.500
4.550
4.420
4.430
57,420
-0.13(-2.85%)
Jan 24, 2020
4.310
4.765
4.260
4.560
87,200
+0.24(+5.56%)
Jan 23, 2020
4.290
4.340
4.100
4.320
32,860
+0.01(+0.23%)
Jan 22, 2020
4.300
4.490
4.180
4.310
51,737
+0.06(+1.41%)
Jan 21, 2020
4.430
4.500
4.150
4.250
174,797
-0.18(-4.06%)
Jan 17, 2020
4.010
4.709
3.960
4.430
251,100
+0.65(+17.20%)
Jan 16, 2020
3.930
4.020
3.770
3.780
91,060
-0.13(-3.32%)
Jan 15, 2020
3.970
4.029
3.800
3.910
42,306
-0.09(-2.25%)
Jan 14, 2020
4.080
4.105
3.950
4.000
44,540
-0.10(-2.44%)
Jan 13, 2020
4.240
4.336
3.900
4.100
128,215
-0.07(-1.68%)
Jan 10, 2020
3.650
4.250
3.590
4.170
142,800
+0.53(+14.56%)
Jan 09, 2020
3.290
3.710
3.284
3.640
95,423
+0.34(+10.30%)
Jan 08, 2020
3.260
3.350
3.200
3.300
55,332
+0.01(+0.30%)
Jan 07, 2020
3.300
3.400
3.250
3.290
41,203
-0.02(-0.60%)
Jan 06, 2020
3.160
3.310
3.150
3.310
24,590
+0.16(+5.08%)
Jan 03, 2020
3.160
3.280
3.130
3.150
35,500
-0.01(-0.32%)
Jan 02, 2020
3.130
3.210
3.090
3.160
38,291
+0.08(+2.60%)
Dec 31, 2019
3.050
3.150
3.000
3.080
62,200
+0.03(+0.98%)
Dec 30, 2019
2.950
3.060
2.860
3.050
59,837
+0.10(+3.39%)
Dec 27, 2019
3.040
3.040
2.880
2.950
46,200
-0.15(-4.84%)
Dec 26, 2019
3.040
3.122
2.961
3.100
101,006
+0.02(+0.65%)
Dec 24, 2019
3.050
3.170
3.000
3.080
24,100
-0.02(-0.48%)
Dec 23, 2019
2.900
3.100
2.900
3.095
52,939
+0.17(+5.63%)
Dec 20, 2019
2.810
2.930
2.810
2.930
98,500
+0.08(+2.81%)
Dec 19, 2019
2.900
2.900
2.830
2.850
46,039
-0.06(-2.06%)
Dec 18, 2019
2.850
2.920
2.835
2.910
28,249
+0.02(+0.69%)
Dec 17, 2019
2.900
2.920
2.844
2.890
33,311
+0.00(+0.00%)
Dec 16, 2019
2.870
2.920
2.770
2.890
33,525
+0.02(+0.70%)
Dec 13, 2019
2.850
3.010
2.850
2.870
19,300
-0.10(-3.37%)
Dec 12, 2019
2.920
2.970
2.860
2.970
33,417
+0.09(+3.13%)
Dec 11, 2019
2.820
2.955
2.770
2.880
15,856
+0.03(+1.05%)
Dec 10, 2019
2.840
2.940
2.738
2.850
46,167
+0.00(+0.00%)
Dec 09, 2019
2.940
2.980
2.770
2.850
44,126
-0.07(-2.40%)
Dec 06, 2019
3.030
3.060
2.920
2.920
64,700
-0.11(-3.63%)
Dec 05, 2019
3.060
3.100
3.023
3.030
23,784
-0.03(-0.98%)
Dec 04, 2019
3.170
3.170
3.010
3.060
23,205
-0.11(-3.47%)
Dec 03, 2019
3.000
3.170
2.950
3.170
41,710
+0.18(+6.02%)
Dec 02, 2019
2.950
3.100
2.910
2.990
71,945
-0.06(-1.97%)
Nov 29, 2019
3.040
3.120
2.991
3.050
13,400
+0.04(+1.33%)
Nov 27, 2019
3.040
3.170
2.960
3.010
45,900
-0.03(-0.99%)
Nov 26, 2019
3.000
3.190
2.920
3.040
62,586
+0.02(+0.66%)
Nov 25, 2019
3.090
3.200
2.981
3.020
74,389
-0.05(-1.63%)
Nov 22, 2019
3.000
3.090
2.960
3.070
96,200
+0.18(+6.23%)
Nov 21, 2019
2.800
2.930
2.800
2.890
21,641
-0.02(-0.69%)
Nov 20, 2019
2.990
3.100
2.870
2.910
44,595
-0.04(-1.36%)
Nov 19, 2019
2.850
3.120
2.850
2.950
86,806
+0.15(+5.36%)
Nov 18, 2019
2.670
2.950
2.670
2.800
84,654
+0.18(+6.87%)
Nov 15, 2019
2.624
2.667
2.575
2.620
32,600
-0.02(-0.76%)
Nov 14, 2019
2.730
2.850
2.630
2.640
35,968
-0.04(-1.49%)
Nov 13, 2019
2.670
2.750
2.610
2.680
39,892
+0.02(+0.75%)
Nov 12, 2019
2.818
2.818
2.600
2.660
77,692
-0.11(-3.97%)
Nov 11, 2019
3.110
3.110
2.770
2.770
55,987
-0.26(-8.58%)
Nov 08, 2019
3.084
3.084
2.810
3.030
44,500
-0.04(-1.30%)
Nov 07, 2019
3.150
3.150
3.050
3.070
51,643
-0.15(-4.66%)
Nov 06, 2019
3.570
3.780
3.050
3.220
135,137
-0.23(-6.80%)
Nov 05, 2019
3.440
3.470
3.340
3.455
9,993
+0.02(+0.44%)
Nov 04, 2019
3.500
3.680
3.400
3.440
43,661
+0.04(+1.18%)
Nov 01, 2019
3.450
3.550
3.300
3.400
52,000
+0.03(+0.89%)
Oct 31, 2019
3.620
3.669
3.335
3.370
197,019
-0.33(-8.92%)
Oct 30, 2019
3.760
3.970
3.700
3.700
20,979
-0.10(-2.63%)
Oct 29, 2019
4.020
4.020
3.670
3.800
32,095
-0.14(-3.55%)
Oct 28, 2019
3.700
4.080
3.570
3.940
100,939
+0.33(+9.14%)
Oct 25, 2019
3.540
3.660
3.445
3.610
71,000
+0.07(+1.98%)
Oct 24, 2019
3.320
3.540
3.320
3.540
25,233
+0.26(+7.93%)
Oct 23, 2019
3.270
3.590
3.270
3.280
34,736
+0.01(+0.31%)
Oct 22, 2019
3.200
3.325
3.190
3.270
23,276
+0.07(+2.19%)
Oct 21, 2019
3.340
3.340
3.200
3.200
4,373
-0.13(-3.90%)
Oct 18, 2019
3.320
3.340
3.160
3.330
11,100
-0.01(-0.30%)
Oct 17, 2019
3.180
3.410
3.163
3.340
56,688
+0.16(+5.03%)
Oct 16, 2019
3.500
3.550
3.170
3.180
68,061
-0.37(-10.42%)
Oct 15, 2019
3.510
3.610
3.490
3.550
16,546
-0.14(-3.79%)
Oct 14, 2019
3.485
3.690
3.485
3.690
8,493
+0.16(+4.53%)
Oct 11, 2019
3.570
3.610
3.427
3.530
30,100
-0.04(-1.12%)
Oct 10, 2019
3.710
3.710
3.530
3.570
16,526
-0.14(-3.77%)
Oct 09, 2019
3.660
3.740
3.550
3.710
24,743
+0.14(+3.92%)
Oct 08, 2019
3.550
3.680
3.500
3.570
46,978
-0.01(-0.28%)
Oct 07, 2019
3.660
3.730
3.538
3.580
29,899
-0.16(-4.28%)
Oct 04, 2019
3.550
3.740
3.500
3.740
13,200
+0.19(+5.35%)
Oct 03, 2019
3.450
3.580
3.410
3.550
8,239
+0.08(+2.31%)
Oct 02, 2019
3.660
3.680
3.450
3.470
41,896
-0.32(-8.44%)
Oct 01, 2019
3.751
3.800
3.542
3.790
52,299
+0.02(+0.53%)
Sep 30, 2019
3.510
3.800
3.500
3.770
57,005
+0.26(+7.41%)
Sep 27, 2019
3.750
3.765
3.490
3.510
100,500
-0.17(-4.62%)
Sep 26, 2019
3.750
3.805
3.640
3.680
77,840
-0.06(-1.60%)
Sep 25, 2019
3.580
3.860
3.425
3.740
63,542
+0.24(+6.86%)
Sep 24, 2019
3.670
3.780
3.460
3.500
38,213
-0.14(-3.85%)
Sep 23, 2019
3.680
3.750
3.538
3.640
25,406
-0.02(-0.55%)
Sep 20, 2019
3.600
3.700
3.510
3.660
36,200
+0.10(+2.81%)
Sep 19, 2019
3.630
3.700
3.500
3.560
34,258
-0.11(-3.00%)
Sep 18, 2019
3.610
3.770
3.540
3.670
32,283
-0.08(-2.13%)
Sep 17, 2019
3.650
3.790
3.560
3.750
23,534
+0.08(+2.18%)
Sep 16, 2019
3.700
3.790
3.615
3.670
32,992
+0.01(+0.27%)
Sep 13, 2019
3.830
3.948
3.660
3.660
19,200
-0.16(-4.19%)
Sep 12, 2019
3.820
4.000
3.820
3.820
20,021
+0.00(+0.00%)
Sep 11, 2019
3.820
3.880
3.710
3.820
23,986
+0.05(+1.33%)
Sep 10, 2019
3.760
3.800
3.671
3.770
32,269
+0.07(+1.89%)
Sep 09, 2019
3.820
3.830
3.661
3.700
16,702
-0.13(-3.39%)
Sep 06, 2019
3.810
3.944
3.780
3.830
12,300
-0.01(-0.26%)
Sep 05, 2019
3.710
3.840
3.600
3.840
15,859
+0.19(+5.21%)
Sep 04, 2019
3.610
3.842
3.471
3.650
49,342
+0.00(+0.00%)
Sep 03, 2019
3.880
3.980
3.365
3.650
112,274
-0.41(-10.10%)
Aug 30, 2019
4.060
4.170
4.030
4.060
45,300
+0.01(+0.25%)
Aug 29, 2019
4.200
4.200
4.010
4.050
21,657
-0.25(-5.81%)
Aug 28, 2019
4.030
4.300
3.840
4.300
45,915
+0.19(+4.62%)
Aug 27, 2019
4.200
4.210
4.050
4.110
15,997
+0.03(+0.74%)
Aug 26, 2019
4.390
4.390
4.080
4.080
27,162
-0.27(-6.21%)
Aug 23, 2019
4.500
4.500
4.190
4.350
64,100
-0.17(-3.76%)
Aug 22, 2019
4.740
4.786
4.380
4.520
63,025
-0.21(-4.44%)
Aug 21, 2019
4.500
4.750
4.460
4.730
14,293
+0.23(+5.11%)
Aug 20, 2019
4.485
4.630
4.450
4.500
9,140
+0.01(+0.22%)
Aug 19, 2019
4.430
4.960
4.387
4.490
98,145
+0.06(+1.35%)
Aug 16, 2019
4.210
4.440
4.159
4.430
30,900
+0.28(+6.75%)
Aug 15, 2019
4.250
4.300
3.815
4.150
166,516
-0.06(-1.43%)
Aug 14, 2019
4.310
4.409
4.200
4.210
45,597
-0.15(-3.44%)
Aug 13, 2019
4.390
4.500
4.320
4.360
28,539
-0.05(-1.13%)
Aug 12, 2019
4.550
4.747
4.330
4.410
37,672
-0.11(-2.43%)
Aug 09, 2019
4.530
4.610
4.350
4.520
53,500
+0.02(+0.44%)
Aug 08, 2019
5.090
5.135
4.300
4.500
124,948
-0.76(-14.45%)
Aug 07, 2019
5.110
5.384
5.004
5.260
62,155
+0.15(+2.94%)
Aug 06, 2019
5.160
5.240
4.940
5.110
46,772
+0.06(+1.19%)
Aug 05, 2019
5.390
5.600
4.950
5.050
92,611
-0.41(-7.51%)
Aug 02, 2019
5.200
5.549
5.200
5.460
44,200
+0.18(+3.41%)
Aug 01, 2019
5.600
5.700
5.250
5.280
96,611
-0.25(-4.52%)
Jul 31, 2019
5.250
5.690
5.100
5.530
95,085
+0.23(+4.34%)
Jul 30, 2019
5.580
5.580
5.060
5.300
85,166
-0.12(-2.21%)
Jul 29, 2019
5.230
5.840
5.160
5.420
189,787
+0.26(+5.04%)
Jul 26, 2019
5.070
5.300
5.010
5.160
52,400
+0.13(+2.69%)
Jul 25, 2019
5.060
5.060
4.980
5.025
34,316
+0.03(+0.50%)
Jul 24, 2019
5.000
5.232
5.000
5.000
58,035
+0.00(+0.00%)
Jul 23, 2019
5.360
5.505
5.000
5.000
74,843
-0.27(-5.12%)
Jul 22, 2019
4.550
5.420
4.550
5.270
333,595
+0.73(+16.08%)
Jul 19, 2019
4.410
4.540
4.300
4.540
17,200
+0.15(+3.42%)
Jul 18, 2019
4.380
4.500
4.360
4.390
12,150
-0.08(-1.79%)
Jul 17, 2019
4.460
4.580
4.200
4.470
90,029
+0.11(+2.52%)
Jul 16, 2019
4.510
4.550
4.310
4.360
42,613
-0.10(-2.24%)
Jul 15, 2019
4.590
4.640
4.410
4.460
38,554
-0.15(-3.25%)
Jul 12, 2019
4.520
4.650
4.520
4.610
55,400
+0.06(+1.32%)
Jul 11, 2019
4.560
4.650
4.533
4.550
15,569
+0.01(+0.22%)
Jul 10, 2019
4.520
4.560
4.250
4.540
34,954
+0.04(+0.89%)
Jul 09, 2019
4.380
4.567
4.380
4.500
10,740
+0.12(+2.74%)
Jul 08, 2019
4.500
4.640
4.300
4.380
59,158
-0.13(-2.88%)
Jul 05, 2019
4.680
4.750
4.320
4.510
163,600
-0.15(-3.22%)
Jul 03, 2019
4.560
4.790
4.560
4.660
27,500
-0.09(-1.89%)
Jul 02, 2019
4.600
4.780
4.590
4.750
47,279
+0.19(+4.17%)
Jul 01, 2019
5.030
5.030
4.560
4.560
118,281
-0.47(-9.34%)
Jun 28, 2019
5.000
5.080
4.904
5.030
28,500
-0.01(-0.20%)
Jun 27, 2019
4.840
5.040
4.780
5.040
21,966
+0.26(+5.44%)
Jun 26, 2019
4.630
4.850
4.630
4.780
32,234
-0.02(-0.42%)
Jun 25, 2019
5.050
5.200
4.670
4.800
160,886
-0.25(-4.95%)
Jun 24, 2019
5.060
5.260
4.980
5.050
118,368
-0.10(-1.94%)
Jun 21, 2019
5.100
5.190
4.890
5.150
72,400
+0.11(+2.18%)
Jun 20, 2019
5.040
5.170
5.040
5.040
44,681
+0.01(+0.20%)
Jun 19, 2019
5.150
5.270
5.030
5.030
24,417
-0.05(-0.96%)
Jun 18, 2019
5.233
5.390
5.011
5.079
64,023
-0.11(-2.14%)
Jun 17, 2019
5.000
5.230
4.990
5.190
52,463
+0.21(+4.22%)
Jun 14, 2019
4.850
5.000
4.790
4.980
60,400
+0.13(+2.68%)
Jun 13, 2019
4.800
5.040
4.500
4.850
163,855
+0.06(+1.25%)
Jun 12, 2019
4.830
4.830
4.550
4.790
78,337
-0.03(-0.62%)
Jun 11, 2019
4.900
5.070
4.780
4.820
77,488
-0.03(-0.62%)
Jun 10, 2019
4.820
5.090
4.810
4.850
83,909
+0.07(+1.47%)
Jun 07, 2019
4.580
4.839
4.580
4.780
71,800
+0.20(+4.36%)
Jun 06, 2019
4.610
4.701
4.540
4.580
36,715
-0.07(-1.51%)
Jun 05, 2019
4.550
4.730
4.450
4.650
52,884
+0.15(+3.33%)
Jun 04, 2019
4.800
4.800
4.410
4.500
122,913
-0.34(-7.02%)
Jun 03, 2019
4.190
4.890
4.180
4.840
252,816
+0.62(+14.69%)
May 31, 2019
4.100
4.250
4.010
4.220
144,700
+0.07(+1.69%)
May 30, 2019
4.185
4.200
4.005
4.150
37,300
-0.05(-1.19%)
May 29, 2019
4.100
4.200
3.970
4.200
156,665
+0.23(+5.79%)
May 28, 2019
3.820
3.970
3.776
3.970
4,364
+0.03(+0.76%)
May 24, 2019
3.790
3.980
3.550
3.940
85,100
+0.12(+3.14%)
May 23, 2019
3.800
3.820
3.450
3.820
84,015
-0.02(-0.52%)
May 22, 2019
3.840
3.850
3.700
3.840
14,166
+0.03(+0.79%)
May 21, 2019
3.962
3.962
3.745
3.810
30,906
+0.01(+0.26%)
May 20, 2019
4.090
4.100
3.800
3.800
75,418
-0.25(-6.17%)
May 17, 2019
4.030
4.250
3.920
4.050
111,400
+0.00(+0.00%)
May 16, 2019
3.980
4.190
3.910
4.050
62,705
+0.05(+1.25%)
May 15, 2019
3.800
4.030
3.769
4.000
40,092
+0.13(+3.36%)
May 14, 2019
3.910
3.968
3.780
3.870
8,719
-0.04(-1.02%)
May 13, 2019
3.750
3.990
3.557
3.910
20,780
+0.16(+4.27%)
May 10, 2019
3.910
3.992
3.360
3.750
105,200
-0.25(-6.25%)
May 09, 2019
3.900
4.030
3.790
4.000
62,660
+0.20(+5.26%)
May 08, 2019
4.150
4.320
3.700
3.800
202,807
-0.35(-8.43%)
May 07, 2019
3.980
4.150
3.670
4.150
152,814
+0.35(+9.21%)
May 06, 2019
3.300
4.090
3.300
3.800
520,786
+0.52(+15.85%)
May 03, 2019
2.700
3.318
2.700
3.280
128,200
+0.58(+21.48%)
May 02, 2019
3.090
3.090
2.645
2.700
161,294
+0.14(+5.47%)
May 01, 2019
2.660
2.740
2.500
2.560
25,424
-0.04(-1.54%)
Apr 30, 2019
2.550
2.700
2.546
2.600
11,692
+0.00(+0.00%)
Apr 29, 2019
2.750
2.810
2.460
2.600
41,825
+0.01(+0.39%)
Apr 26, 2019
2.810
2.850
2.580
2.590
24,700
-0.19(-6.67%)
Apr 25, 2019
2.840
2.853
2.760
2.775
17,792
+0.02(+0.54%)
Apr 24, 2019
2.760
2.860
2.750
2.760
15,942
+0.01(+0.36%)
Apr 23, 2019
2.830
2.880
2.750
2.750
16,425
-0.11(-3.85%)
Apr 22, 2019
2.810
2.880
2.760
2.860
32,410
+0.06(+2.14%)
Apr 18, 2019
2.790
2.870
2.780
2.800
14,300
+0.04(+1.45%)
Apr 17, 2019
2.840
2.920
2.750
2.760
24,728
-0.09(-3.16%)
Apr 16, 2019
2.890
2.920
2.800
2.850
53,617
+0.04(+1.42%)
Apr 15, 2019
3.030
3.030
2.810
2.810
14,848
-0.19(-6.33%)
Apr 12, 2019
3.030
3.086
3.000
3.000
5,400
+0.02(+0.67%)
Apr 11, 2019
2.920
3.026
2.850
2.980
25,076
+0.09(+3.11%)
Apr 10, 2019
3.190
3.195
2.850
2.890
50,534
-0.30(-9.40%)
Apr 09, 2019
3.265
3.374
3.030
3.190
19,422
-0.17(-5.06%)
Apr 08, 2019
3.400
3.400
3.240
3.360
36,630
-0.04(-1.18%)
Apr 05, 2019
3.340
3.400
3.160
3.400
27,700
+0.08(+2.41%)
Apr 04, 2019
3.237
3.400
3.152
3.320
41,109
+0.16(+5.06%)
Apr 03, 2019
3.070
3.202
2.950
3.160
62,423
+0.19(+6.40%)
Apr 02, 2019
3.130
3.258
2.960
2.970
34,295
-0.13(-4.19%)
Apr 01, 2019
2.770
3.330
2.670
3.100
206,532
+0.45(+16.98%)
Mar 29, 2019
2.900
3.050
2.550
2.650
59,900
-0.23(-7.99%)
Mar 28, 2019
3.000
3.160
2.650
2.880
73,340
-0.11(-3.68%)
Mar 27, 2019
3.150
3.420
2.850
2.990
57,478
-0.16(-5.08%)
Mar 26, 2019
3.200
3.300
3.120
3.150
33,791
-0.05(-1.56%)
Mar 25, 2019
3.100
3.300
3.100
3.200
33,270
+0.15(+4.92%)
Mar 22, 2019
3.260
3.410
3.040
3.050
10,100
-0.25(-7.58%)
Mar 21, 2019
3.150
3.450
3.020
3.300
51,859
+0.15(+4.76%)
Mar 20, 2019
3.470
3.553
2.950
3.150
45,392
-0.38(-10.76%)
Mar 19, 2019
3.550
3.650
3.250
3.530
24,421
+0.09(+2.62%)
Mar 18, 2019
3.470
3.510
3.350
3.440
23,554
+0.07(+2.08%)
Mar 15, 2019
3.430
3.480
3.370
3.370
16,800
-0.04(-1.17%)
Mar 14, 2019
3.500
3.620
3.400
3.410
46,847
-0.03(-1.02%)
Mar 13, 2019
3.610
3.610
3.380
3.445
9,317
-0.12(-3.23%)
Mar 12, 2019
3.410
3.630
3.410
3.560
17,570
+0.17(+5.01%)
Mar 11, 2019
3.500
3.550
3.380
3.390
16,190
-0.17(-4.78%)
Mar 08, 2019
3.715
3.715
3.500
3.560
23,200
-0.09(-2.47%)
Mar 07, 2019
3.650
3.850
3.600
3.650
15,933
+0.06(+1.67%)
Mar 06, 2019
3.690
3.868
3.570
3.590
47,255
-0.04(-1.10%)
Mar 05, 2019
3.640
3.850
3.510
3.630
40,265
+0.00(+0.00%)
Mar 04, 2019
3.670
3.670
3.481
3.630
60,341
-0.03(-0.82%)
Mar 01, 2019
3.720
3.800
3.660
3.660
19,200
-0.14(-3.68%)
Feb 28, 2019
3.860
3.890
3.770
3.800
8,027
-0.10(-2.56%)
Feb 27, 2019
3.750
3.900
3.710
3.900
4,480
+0.19(+5.12%)
Feb 26, 2019
3.840
3.910
3.710
3.710
55,184
-0.08(-2.11%)
Feb 25, 2019
3.840
3.910
3.660
3.790
66,157
+0.00(+0.00%)
Feb 22, 2019
3.910
3.940
3.690
3.790
23,100
-0.03(-0.79%)
Feb 21, 2019
3.850
3.970
3.751
3.820
35,802
+0.07(+1.87%)
Feb 20, 2019
3.660
3.887
3.650
3.750
47,036
+0.08(+2.18%)
Feb 19, 2019
3.840
4.100
3.670
3.670
65,748
-0.17(-4.43%)
Feb 15, 2019
3.750
3.970
3.720
3.840
46,300
+0.07(+1.86%)
Feb 14, 2019
3.890
4.000
3.770
3.770
46,576
-0.16(-4.07%)
Feb 13, 2019
3.578
3.990
3.440
3.930
132,085
+0.18(+4.80%)
Feb 12, 2019
3.730
3.800
3.560
3.750
40,674
+0.05(+1.35%)
Feb 11, 2019
3.765
3.880
3.593
3.700
27,404
+0.10(+2.78%)
Feb 08, 2019
3.680
3.770
3.550
3.600
25,500
-0.08(-2.17%)
Feb 07, 2019
3.803
3.855
3.630
3.680
19,504
+0.00(+0.00%)
Feb 06, 2019
3.630
3.852
3.630
3.680
11,784
+0.02(+0.55%)
Feb 05, 2019
3.770
3.975
3.640
3.660
12,084
-0.09(-2.40%)
Feb 04, 2019
3.740
3.800
3.510
3.750
13,015
+0.05(+1.35%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit