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
)
8.680
+0.260 (+3.09%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 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 (%)
Sep 30, 2020
10.51
10.92
10.24
10.45
505,520
-0.10(-0.95%)
Sep 29, 2020
10.39
10.83
10.28
10.55
431,887
+0.13(+1.25%)
Sep 28, 2020
10.28
10.50
10.02
10.42
311,482
+0.30(+2.96%)
Sep 25, 2020
9.400
10.26
9.340
10.12
337,700
+0.67(+7.09%)
Sep 24, 2020
9.160
9.800
9.020
9.450
412,294
+0.26(+2.83%)
Sep 23, 2020
9.930
10.09
9.190
9.190
473,317
-0.81(-8.10%)
Sep 22, 2020
10.43
10.43
9.820
10.00
346,481
-0.31(-3.01%)
Sep 21, 2020
10.58
10.70
10.11
10.31
469,011
-0.27(-2.55%)
Sep 18, 2020
10.46
10.91
10.27
10.58
604,300
+0.09(+0.86%)
Sep 17, 2020
10.19
10.62
10.01
10.49
402,528
-0.04(-0.38%)
Sep 16, 2020
10.78
11.00
10.43
10.53
406,846
-0.25(-2.32%)
Sep 15, 2020
10.29
11.13
10.06
10.78
564,540
+0.62(+6.10%)
Sep 14, 2020
10.20
10.49
10.03
10.16
543,950
+0.34(+3.46%)
Sep 11, 2020
9.850
10.43
9.800
9.820
387,700
+0.02(+0.20%)
Sep 10, 2020
10.30
10.47
9.610
9.800
570,514
-0.47(-4.58%)
Sep 09, 2020
9.530
10.75
9.490
10.27
621,815
+0.93(+9.96%)
Sep 08, 2020
9.640
9.790
9.100
9.340
789,887
-0.69(-6.88%)
Sep 04, 2020
10.30
10.72
8.630
10.03
1,648,800
-0.30(-2.90%)
Sep 03, 2020
10.76
10.80
10.25
10.33
1,230,338
-0.55(-5.06%)
Sep 02, 2020
11.35
11.46
10.60
10.88
1,581,499
-1.38(-11.26%)
Sep 01, 2020
12.95
12.95
11.65
12.26
1,192,946
-0.45(-3.54%)
Aug 31, 2020
11.19
13.30
11.19
12.71
2,741,970
+1.79(+16.39%)
Aug 28, 2020
10.68
11.08
10.60
10.92
598,200
+0.15(+1.39%)
Aug 27, 2020
11.13
11.20
10.37
10.77
823,006
-0.27(-2.45%)
Aug 26, 2020
11.36
11.42
10.44
11.04
1,510,374
-0.31(-2.73%)
Aug 25, 2020
11.59
11.80
11.00
11.35
768,974
-0.26(-2.24%)
Aug 24, 2020
12.50
12.53
11.07
11.61
1,088,734
-0.28(-2.35%)
Aug 21, 2020
12.03
12.15
11.53
11.89
724,500
-0.13(-1.12%)
Aug 20, 2020
11.30
12.30
11.03
12.03
920,165
+0.71(+6.32%)
Aug 19, 2020
11.64
11.64
11.24
11.31
773,988
+0.18(+1.62%)
Aug 18, 2020
11.42
11.50
10.30
11.13
1,002,751
-0.24(-2.11%)
Aug 17, 2020
11.75
11.90
11.32
11.37
717,843
-0.31(-2.65%)
Aug 14, 2020
11.47
12.10
11.07
11.68
839,100
+0.30(+2.64%)
Aug 13, 2020
11.16
11.43
10.93
11.38
703,376
+0.32(+2.89%)
Aug 12, 2020
11.78
11.98
10.81
11.06
1,101,247
-0.57(-4.90%)
Aug 11, 2020
12.09
12.13
11.51
11.63
807,326
-0.49(-4.04%)
Aug 10, 2020
11.72
12.48
11.72
12.12
962,670
+0.28(+2.36%)
Aug 07, 2020
12.51
12.55
11.26
11.84
1,045,400
-0.66(-5.28%)
Aug 06, 2020
11.45
12.94
11.03
12.50
1,741,373
+1.01(+8.79%)
Aug 05, 2020
11.55
11.80
11.04
11.49
700,867
+0.00(+0.00%)
Aug 04, 2020
11.45
11.74
11.34
11.49
485,159
+0.04(+0.35%)
Aug 03, 2020
10.77
11.70
10.77
11.45
1,007,695
+0.81(+7.61%)
Jul 31, 2020
11.50
11.85
10.52
10.64
817,100
-0.68(-6.01%)
Jul 30, 2020
10.67
11.45
10.29
11.32
679,568
+0.54(+5.01%)
Jul 29, 2020
10.86
11.08
10.50
10.78
536,735
+0.07(+0.65%)
Jul 28, 2020
11.00
11.44
10.66
10.71
718,039
-0.62(-5.47%)
Jul 27, 2020
10.77
11.45
10.68
11.33
900,661
+0.75(+7.09%)
Jul 24, 2020
10.37
10.82
9.670
10.58
541,200
+0.02(+0.19%)
Jul 23, 2020
11.18
11.19
10.10
10.56
709,600
-0.41(-3.74%)
Jul 22, 2020
11.10
11.50
10.53
10.97
597,103
+0.00(+0.00%)
Jul 21, 2020
10.70
11.15
10.27
10.97
681,212
+0.37(+3.49%)
Jul 20, 2020
9.800
11.12
9.530
10.60
846,188
+0.90(+9.28%)
Jul 17, 2020
9.490
10.22
9.260
9.700
484,300
+0.31(+3.30%)
Jul 16, 2020
8.790
9.590
8.580
9.390
420,995
+0.51(+5.74%)
Jul 15, 2020
8.780
9.050
8.510
8.880
286,220
+0.20(+2.30%)
Jul 14, 2020
8.560
8.860
8.270
8.680
343,902
+0.05(+0.58%)
Jul 13, 2020
8.770
9.100
8.430
8.630
435,189
+0.08(+0.94%)
Jul 10, 2020
8.680
8.690
8.320
8.550
305,300
-0.13(-1.50%)
Jul 09, 2020
8.890
8.890
8.260
8.680
323,275
-0.12(-1.36%)
Jul 08, 2020
8.680
9.050
8.630
8.800
249,180
+0.19(+2.21%)
Jul 07, 2020
9.040
9.100
8.565
8.610
344,392
-0.49(-5.38%)
Jul 06, 2020
8.740
9.150
8.620
9.100
396,958
+0.52(+6.06%)
Jul 02, 2020
8.860
8.933
8.320
8.580
405,300
-0.21(-2.39%)
Jul 01, 2020
9.050
9.110
8.620
8.790
255,429
-0.21(-2.33%)
Jun 30, 2020
8.910
9.270
8.760
9.000
320,681
+0.10(+1.12%)
Jun 29, 2020
9.700
9.770
8.580
8.900
486,716
-0.63(-6.61%)
Jun 26, 2020
10.32
10.49
9.110
9.530
2,168,300
-0.67(-6.57%)
Jun 25, 2020
10.33
10.73
10.09
10.20
549,889
-0.05(-0.49%)
Jun 24, 2020
10.60
10.74
9.310
10.25
607,784
-0.34(-3.21%)
Jun 23, 2020
10.69
11.06
10.52
10.59
424,188
+0.09(+0.86%)
Jun 22, 2020
11.03
11.25
10.14
10.50
879,835
-0.25(-2.33%)
Jun 19, 2020
10.41
10.93
9.850
10.75
966,200
+0.50(+4.88%)
Jun 18, 2020
9.520
10.44
9.170
10.25
610,354
+0.72(+7.56%)
Jun 17, 2020
9.300
10.39
9.300
9.530
547,260
+0.23(+2.47%)
Jun 16, 2020
9.280
9.300
8.990
9.300
312,919
+0.42(+4.73%)
Jun 15, 2020
8.120
9.350
8.110
8.880
361,471
+0.51(+6.09%)
Jun 12, 2020
8.360
8.626
8.015
8.370
219,000
+0.34(+4.23%)
Jun 11, 2020
8.660
8.930
8.000
8.030
323,660
-1.02(-11.27%)
Jun 10, 2020
9.140
9.380
8.845
9.050
280,064
-0.04(-0.44%)
Jun 09, 2020
8.740
9.320
8.550
9.090
214,520
+0.31(+3.53%)
Jun 08, 2020
8.960
9.340
8.010
8.780
486,972
-0.09(-1.01%)
Jun 05, 2020
9.650
9.840
8.630
8.870
404,000
-0.49(-5.24%)
Jun 04, 2020
9.120
9.570
8.800
9.360
657,318
+0.38(+4.23%)
Jun 03, 2020
9.270
9.640
8.810
8.980
506,180
-0.08(-0.88%)
Jun 02, 2020
8.620
9.380
8.510
9.060
404,557
+0.46(+5.35%)
Jun 01, 2020
8.740
8.860
8.320
8.600
212,181
-0.08(-0.92%)
May 29, 2020
8.900
9.190
8.194
8.680
416,400
-0.21(-2.36%)
May 28, 2020
7.950
9.100
7.950
8.890
690,415
+1.19(+15.45%)
May 27, 2020
7.950
7.950
6.800
7.700
465,799
-0.34(-4.23%)
May 26, 2020
8.530
8.950
7.900
8.040
482,507
-0.13(-1.59%)
May 22, 2020
8.350
8.470
7.785
8.170
473,900
-0.16(-1.92%)
May 21, 2020
7.540
9.200
7.540
8.330
1,141,396
+0.85(+11.36%)
May 20, 2020
7.300
7.680
7.160
7.480
306,174
+0.21(+2.89%)
May 19, 2020
7.420
7.740
7.010
7.270
360,626
-0.04(-0.55%)
May 18, 2020
7.690
7.800
6.700
7.310
766,317
-0.06(-0.81%)
May 15, 2020
6.810
7.450
6.550
7.370
851,400
+0.60(+8.86%)
May 14, 2020
6.070
7.230
5.910
6.770
735,450
+0.67(+10.98%)
May 13, 2020
5.600
6.220
5.554
6.100
733,835
-0.47(-7.15%)
May 12, 2020
5.600
6.740
5.470
6.570
287,973
+1.07(+19.45%)
May 11, 2020
5.600
5.646
5.340
5.500
103,477
-0.10(-1.79%)
May 08, 2020
5.560
5.860
5.340
5.600
120,700
+0.14(+2.56%)
May 07, 2020
5.610
5.737
5.280
5.460
79,635
+0.05(+0.92%)
May 06, 2020
5.360
5.850
5.321
5.410
184,365
+0.07(+1.31%)
May 05, 2020
5.140
5.350
5.060
5.340
100,709
+0.28(+5.53%)
May 04, 2020
5.240
5.240
5.050
5.060
49,878
-0.17(-3.25%)
May 01, 2020
5.050
5.250
4.690
5.230
145,200
-0.09(-1.69%)
Apr 30, 2020
5.750
5.760
5.250
5.320
93,228
-0.44(-7.64%)
Apr 29, 2020
5.150
6.110
5.060
5.760
593,239
+0.71(+14.06%)
Apr 28, 2020
5.230
5.300
4.800
5.050
54,067
-0.15(-2.88%)
Apr 27, 2020
4.550
5.250
4.529
5.200
100,966
+0.74(+16.59%)
Apr 24, 2020
4.620
4.660
4.200
4.460
65,700
-0.04(-0.89%)
Apr 23, 2020
4.420
4.700
4.220
4.500
50,041
+0.12(+2.74%)
Apr 22, 2020
4.240
4.380
4.000
4.380
47,217
+0.29(+7.09%)
Apr 21, 2020
4.100
4.250
3.930
4.090
32,796
+0.01(+0.25%)
Apr 20, 2020
4.080
4.140
3.820
4.080
62,058
+0.07(+1.75%)
Apr 17, 2020
4.160
4.180
3.900
4.010
26,200
+0.04(+1.01%)
Apr 16, 2020
4.170
4.220
3.900
3.970
56,275
-0.05(-1.24%)
Apr 15, 2020
4.310
4.310
3.900
4.020
30,913
-0.27(-6.29%)
Apr 14, 2020
4.200
4.600
4.200
4.290
68,849
+0.10(+2.39%)
Apr 13, 2020
4.050
4.200
3.870
4.190
36,235
+0.19(+4.75%)
Apr 09, 2020
4.000
4.200
3.900
4.000
30,200
+0.00(+0.00%)
Apr 08, 2020
3.970
4.231
3.890
4.000
16,232
+0.04(+0.88%)
Apr 07, 2020
3.900
4.260
3.680
3.965
88,878
+0.15(+4.07%)
Apr 06, 2020
3.540
3.890
3.340
3.810
29,329
+0.11(+2.97%)
Apr 03, 2020
3.450
3.700
3.150
3.700
17,700
+0.25(+7.25%)
Apr 02, 2020
3.330
3.590
3.110
3.450
39,938
+0.00(+0.00%)
Apr 01, 2020
3.540
3.650
3.200
3.450
42,131
-0.05(-1.43%)
Mar 31, 2020
3.620
3.650
3.480
3.500
28,837
-0.05(-1.41%)
Mar 30, 2020
3.460
3.640
3.450
3.550
28,929
+0.06(+1.72%)
Mar 27, 2020
3.580
3.700
3.250
3.490
64,700
-0.19(-5.29%)
Mar 26, 2020
3.150
3.940
3.150
3.685
57,296
+0.50(+15.88%)
Mar 25, 2020
3.040
3.250
3.017
3.180
32,863
+0.25(+8.53%)
Mar 24, 2020
2.690
3.200
2.690
2.930
38,538
+0.38(+14.90%)
Mar 23, 2020
2.710
2.860
2.530
2.550
36,678
-0.11(-4.14%)
Mar 20, 2020
3.000
3.000
2.660
2.660
66,600
-0.25(-8.59%)
Mar 19, 2020
2.910
3.020
2.910
2.910
25,493
+0.05(+1.75%)
Mar 18, 2020
3.120
3.184
2.700
2.860
89,504
-0.45(-13.60%)
Mar 17, 2020
2.990
3.330
2.930
3.310
49,567
+0.37(+12.59%)
Mar 16, 2020
3.070
3.095
2.800
2.940
38,570
-0.21(-6.67%)
Mar 13, 2020
3.100
3.207
3.000
3.150
64,200
+0.10(+3.28%)
Mar 12, 2020
3.750
3.772
2.850
3.050
111,074
-1.01(-24.88%)
Mar 11, 2020
4.450
4.457
3.751
4.060
74,462
-0.41(-9.17%)
Mar 10, 2020
4.530
4.640
4.260
4.470
28,683
+0.01(+0.22%)
Mar 09, 2020
4.990
5.000
4.440
4.460
70,022
-0.68(-13.23%)
Mar 06, 2020
4.860
5.260
4.750
5.140
57,400
+0.21(+4.26%)
Mar 05, 2020
5.220
5.441
4.820
4.930
101,392
-0.28(-5.28%)
Mar 04, 2020
4.820
5.301
4.820
5.205
117,532
+0.46(+9.58%)
Mar 03, 2020
4.580
4.800
4.549
4.750
63,183
+0.24(+5.32%)
Mar 02, 2020
4.230
4.660
4.211
4.510
51,038
+0.12(+2.73%)
Feb 28, 2020
4.450
4.500
4.154
4.390
103,500
-0.17(-3.73%)
Feb 27, 2020
5.240
5.240
4.465
4.560
80,654
-0.64(-12.31%)
Feb 26, 2020
4.900
5.375
4.898
5.200
86,195
+0.26(+5.26%)
Feb 25, 2020
4.800
5.000
4.630
4.940
63,809
+0.16(+3.35%)
Feb 24, 2020
4.890
4.970
4.700
4.780
35,500
-0.15(-3.04%)
Feb 21, 2020
4.750
4.990
4.580
4.930
101,700
+0.22(+4.67%)
Feb 20, 2020
4.610
4.900
4.600
4.710
78,553
+0.11(+2.39%)
Feb 19, 2020
4.330
4.770
4.330
4.600
122,304
+0.22(+5.02%)
Feb 18, 2020
4.840
4.840
4.250
4.380
111,237
-0.36(-7.59%)
Feb 14, 2020
4.860
4.860
4.600
4.740
31,200
-0.16(-3.27%)
Feb 13, 2020
5.480
5.480
4.150
4.900
266,381
-0.38(-7.20%)
Feb 12, 2020
5.570
5.717
5.030
5.280
195,704
-0.39(-6.88%)
Feb 11, 2020
4.890
6.370
4.879
5.670
791,201
+0.78(+15.95%)
Feb 10, 2020
4.270
5.450
4.270
4.890
299,131
+0.72(+17.27%)
Feb 07, 2020
4.240
4.334
4.150
4.170
24,600
-0.03(-0.71%)
Feb 06, 2020
4.440
4.476
4.200
4.200
24,619
-0.16(-3.67%)
Feb 05, 2020
4.350
4.470
4.340
4.360
27,269
+0.01(+0.23%)
Feb 04, 2020
4.160
4.350
4.150
4.350
31,907
+0.20(+4.82%)
Feb 03, 2020
4.150
4.200
4.100
4.150
18,994
-0.01(-0.24%)
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%)
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