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

Newmark Group Inc Cl A (NQ: NMRK )

10.44 +0.09 (+0.85%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 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 (%)
Jan 29, 2021 6.831 6.831 6.499 6.499 1,209,422 -0.33(-4.79%)
Jan 28, 2021 6.739 6.931 6.672 6.826 830,251 +0.13(+2.01%)
Jan 27, 2021 6.922 7.090 6.671 6.691 959,427 -0.37(-5.31%)
Jan 26, 2021 7.133 7.335 7.052 7.066 587,702 -0.08(-1.08%)
Jan 25, 2021 7.172 7.403 7.018 7.143 759,165 +0.10(+1.36%)
Jan 22, 2021 6.903 7.066 6.797 7.047 770,568 +0.12(+1.66%)
Jan 21, 2021 6.883 6.970 6.758 6.931 760,161 +0.10(+1.41%)
Jan 20, 2021 6.787 6.903 6.787 6.835 474,693 +0.07(+0.99%)
Jan 19, 2021 6.912 6.912 6.595 6.768 651,024 -0.05(-0.71%)
Jan 15, 2021 6.682 6.912 6.537 6.816 985,367 +0.03(+0.42%)
Jan 14, 2021 6.922 7.047 6.768 6.787 831,904 -0.05(-0.70%)
Jan 13, 2021 6.787 6.923 6.701 6.835 784,603 +0.00(+0.00%)
Jan 12, 2021 6.874 6.931 6.778 6.835 660,495 +0.01(+0.14%)
Jan 11, 2021 6.758 6.864 6.701 6.826 579,771 -0.07(-0.98%)
Jan 08, 2021 6.893 6.922 6.662 6.893 975,901 +0.02(+0.28%)
Jan 07, 2021 6.989 6.989 6.797 6.874 655,985 -0.05(-0.69%)
Jan 06, 2021 6.903 7.153 6.797 6.922 1,328,450 +0.18(+2.71%)
Jan 05, 2021 6.633 6.821 6.633 6.739 857,317 +0.12(+1.74%)
Jan 04, 2021 6.960 7.008 6.470 6.624 1,168,054 -0.38(-5.49%)
Dec 31, 2020 7.008 7.008 7.008 753,208 +0.05(+0.69%)
Dec 30, 2020 6.941 7.114 6.883 6.960 753,208 -0.08(-1.09%)
Dec 29, 2020 7.258 7.306 6.922 7.037 723,968 -0.15(-2.14%)
Dec 28, 2020 7.085 7.210 6.931 7.191 2,005,601 +0.17(+2.47%)
Dec 24, 2020 7.047 7.124 6.955 7.018 513,643 +0.04(+0.55%)
Dec 23, 2020 6.864 7.095 6.864 6.980 696,984 +0.13(+1.97%)
Dec 22, 2020 6.999 6.999 6.758 6.845 637,304 -0.13(-1.93%)
Dec 21, 2020 7.056 7.143 6.912 6.980 1,001,922 -0.32(-4.35%)
Dec 18, 2020 7.431 7.518 7.181 7.297 2,736,934 -0.07(-0.91%)
Dec 17, 2020 7.249 7.422 7.234 7.364 779,622 +0.12(+1.59%)
Dec 16, 2020 7.249 7.316 7.028 7.249 1,187,439 +0.04(+0.53%)
Dec 15, 2020 7.066 7.220 6.951 7.210 627,662 +0.25(+3.59%)
Dec 14, 2020 7.297 7.364 6.951 6.960 1,120,129 -0.19(-2.69%)
Dec 11, 2020 7.229 7.268 7.018 7.153 990,567 -0.19(-2.62%)
Dec 10, 2020 7.162 7.403 7.095 7.345 1,011,682 +0.08(+1.06%)
Dec 09, 2020 7.412 7.412 7.201 7.268 863,270 -0.03(-0.40%)
Dec 08, 2020 7.201 7.422 6.960 7.297 747,981 -0.01(-0.13%)
Dec 07, 2020 7.403 7.427 7.210 7.306 989,296 -0.15(-2.06%)
Dec 04, 2020 7.210 7.494 7.201 7.460 985,783 +0.35(+4.94%)
Dec 03, 2020 7.076 7.287 6.835 7.109 946,435 +0.03(+0.41%)
Dec 02, 2020 6.816 7.153 6.816 7.080 888,215 +0.22(+3.15%)
Dec 01, 2020 6.874 6.966 6.787 6.864 1,353,199 +0.12(+1.71%)
Nov 30, 2020 6.778 6.845 6.696 6.749 1,151,050 -0.15(-2.23%)
Nov 27, 2020 6.931 6.989 6.672 6.903 630,143 -0.03(-0.42%)
Nov 25, 2020 6.931 7.028 6.806 6.931 942,407 -0.07(-0.96%)
Nov 24, 2020 6.614 7.047 6.576 6.999 1,702,873 +0.48(+7.37%)
Nov 23, 2020 6.201 6.566 6.134 6.518 1,671,242 +0.44(+7.27%)
Nov 20, 2020 5.952 6.181 5.880 6.077 632,740 +0.01(+0.16%)
Nov 19, 2020 6.000 6.086 5.856 6.067 611,936 +0.06(+0.96%)
Nov 18, 2020 6.307 6.403 6.000 6.009 1,150,127 -0.30(-4.72%)
Nov 17, 2020 6.182 6.451 5.913 6.307 1,317,689 -0.01(-0.15%)
Nov 16, 2020 6.336 6.480 6.211 6.316 1,433,357 +0.26(+4.28%)
Nov 13, 2020 5.990 6.134 5.779 6.057 1,367,568 +0.17(+2.94%)
Nov 12, 2020 6.038 6.105 5.832 5.885 1,310,367 -0.30(-4.81%)
Nov 11, 2020 6.451 6.451 6.096 6.182 1,328,203 -0.20(-3.16%)
Nov 10, 2020 6.355 6.422 6.249 6.384 1,380,390 +0.02(+0.30%)
Nov 09, 2020 5.779 6.480 5.664 6.364 2,898,959 +0.98(+18.18%)
Nov 06, 2020 5.366 5.405 5.241 5.385 942,130 +0.02(+0.36%)
Nov 05, 2020 4.800 5.376 4.800 5.366 1,275,333 +0.62(+13.04%)
Nov 04, 2020 4.569 4.926 4.368 4.747 718,978 +0.01(+0.30%)
Nov 03, 2020 4.733 4.829 4.651 4.733 1,030,899 +0.09(+1.86%)
Nov 02, 2020 4.608 4.689 4.531 4.646 932,801 +0.10(+2.22%)
Oct 30, 2020 4.483 4.613 4.329 4.545 1,056,719 +0.02(+0.53%)
Oct 29, 2020 4.137 4.531 4.128 4.521 870,278 +0.36(+8.53%)
Oct 28, 2020 4.272 4.291 4.109 4.166 1,248,165 -0.22(-5.03%)
Oct 27, 2020 4.416 4.541 4.349 4.387 927,599 -0.07(-1.51%)
Oct 26, 2020 4.704 4.761 4.425 4.454 1,233,951 -0.36(-7.39%)
Oct 23, 2020 4.857 4.905 4.699 4.809 583,466 +0.02(+0.40%)
Oct 22, 2020 4.665 4.809 4.579 4.790 639,481 +0.16(+3.53%)
Oct 21, 2020 4.752 4.758 4.598 4.627 545,157 -0.15(-3.21%)
Oct 20, 2020 4.867 4.925 4.752 4.781 749,590 -0.02(-0.40%)
Oct 19, 2020 4.982 5.030 4.800 4.800 902,022 -0.13(-2.72%)
Oct 16, 2020 4.963 5.001 4.790 4.934 746,391 -0.06(-1.15%)
Oct 15, 2020 4.800 5.059 4.752 4.992 1,650,979 +0.13(+2.77%)
Oct 14, 2020 4.752 4.953 4.704 4.857 909,731 +0.12(+2.43%)
Oct 13, 2020 4.790 4.862 4.723 4.742 612,531 -0.05(-1.00%)
Oct 12, 2020 4.790 4.848 4.709 4.790 740,504 +0.00(+0.00%)
Oct 09, 2020 4.877 4.939 4.781 4.790 1,571,120 -0.01(-0.20%)
Oct 08, 2020 4.675 4.925 4.675 4.800 2,163,343 +0.20(+4.38%)
Oct 07, 2020 4.742 4.800 4.569 4.598 1,606,012 -0.12(-2.64%)
Oct 06, 2020 4.512 5.107 4.387 4.723 4,860,003 +0.26(+5.81%)
Oct 05, 2020 4.416 4.560 4.349 4.464 897,952 +0.00(+0.00%)
Oct 02, 2020 4.195 4.536 4.186 4.464 1,305,794 +0.03(+0.65%)
Oct 01, 2020 4.166 4.445 4.166 4.435 1,486,812 +0.29(+6.94%)
Sep 30, 2020 4.118 4.205 4.104 4.147 971,711 +0.03(+0.70%)
Sep 29, 2020 4.147 4.195 4.099 4.118 555,091 -0.03(-0.69%)
Sep 28, 2020 4.089 4.262 4.056 4.147 878,149 +0.10(+2.37%)
Sep 25, 2020 3.878 4.080 3.878 4.051 781,289 +0.12(+3.18%)
Sep 24, 2020 3.965 4.041 3.859 3.926 1,017,695 +0.00(+0.00%)
Sep 23, 2020 3.984 4.070 3.897 3.926 1,700,740 -0.06(-1.45%)
Sep 22, 2020 3.936 4.128 3.936 3.984 1,107,112 +0.07(+1.72%)
Sep 21, 2020 4.118 4.128 3.888 3.917 1,875,847 -0.29(-6.96%)
Sep 18, 2020 4.435 4.435 4.185 4.209 2,378,452 -0.16(-3.63%)
Sep 17, 2020 4.320 4.435 4.253 4.368 846,981 -0.05(-1.09%)
Sep 16, 2020 4.473 4.565 4.334 4.416 1,393,484 -0.06(-1.29%)
Sep 15, 2020 4.320 4.521 4.253 4.473 1,375,493 +0.19(+4.48%)
Sep 14, 2020 4.118 4.310 4.070 4.281 1,080,659 +0.20(+4.94%)
Sep 11, 2020 4.185 4.191 4.051 4.080 953,068 -0.10(-2.30%)
Sep 10, 2020 4.272 4.320 4.157 4.176 884,169 -0.08(-1.81%)
Sep 09, 2020 4.358 4.417 4.190 4.253 1,256,702 -0.07(-1.56%)
Sep 08, 2020 4.089 4.387 4.041 4.320 1,228,928 +0.17(+4.17%)
Sep 04, 2020 4.272 4.320 4.070 4.147 1,675,188 -0.02(-0.46%)
Sep 03, 2020 4.243 4.377 4.128 4.166 917,273 -0.07(-1.59%)
Sep 02, 2020 4.109 4.233 4.080 4.233 659,615 +0.12(+3.04%)
Sep 01, 2020 4.214 4.272 4.089 4.109 795,684 -0.14(-3.39%)
Aug 31, 2020 4.205 4.301 4.157 4.253 1,475,966 -0.02(-0.56%)
Aug 28, 2020 4.137 4.281 4.041 4.277 690,451 +0.15(+3.60%)
Aug 27, 2020 4.080 4.233 4.080 4.128 488,715 +0.05(+1.18%)
Aug 26, 2020 4.089 4.118 3.974 4.080 806,745 -0.04(-0.93%)
Aug 25, 2020 4.185 4.253 4.089 4.118 710,346 -0.03(-0.69%)
Aug 24, 2020 4.032 4.182 3.970 4.147 867,957 +0.14(+3.59%)
Aug 21, 2020 4.080 4.099 3.975 4.003 751,251 -0.08(-1.88%)
Aug 20, 2020 4.022 4.133 4.003 4.080 626,155 -0.02(-0.47%)
Aug 19, 2020 4.099 4.214 4.061 4.099 637,998 -0.02(-0.47%)
Aug 18, 2020 4.406 4.463 4.118 4.118 712,127 -0.31(-6.93%)
Aug 17, 2020 4.434 4.463 4.339 4.425 754,271 -0.01(-0.22%)
Aug 14, 2020 4.358 4.521 4.323 4.434 998,293 +0.05(+1.09%)
Aug 13, 2020 4.473 4.521 4.339 4.386 581,030 -0.14(-3.17%)
Aug 12, 2020 4.693 4.770 4.449 4.530 665,408 -0.03(-0.73%)
Aug 11, 2020 4.597 4.770 4.549 4.564 973,625 +0.02(+0.53%)
Aug 10, 2020 4.281 4.607 4.281 4.540 1,280,779 +0.29(+6.76%)
Aug 07, 2020 3.984 4.271 3.888 4.252 1,109,701 +0.27(+6.73%)
Aug 06, 2020 4.013 4.128 3.879 3.984 1,121,935 -0.06(-1.42%)
Aug 05, 2020 3.908 4.042 3.898 4.042 1,048,158 +0.18(+4.71%)
Aug 04, 2020 3.735 3.879 3.735 3.860 1,187,103 +0.07(+1.77%)
Aug 03, 2020 3.898 3.898 3.706 3.793 1,679,965 -0.11(-2.70%)
Jul 31, 2020 4.051 4.147 3.869 3.898 1,550,011 -0.22(-5.35%)
Jul 30, 2020 3.984 4.125 3.941 4.118 901,821 +0.01(+0.23%)
Jul 29, 2020 3.917 4.128 3.869 4.109 1,249,021 +0.14(+3.62%)
Jul 28, 2020 3.783 4.022 3.783 3.965 1,268,862 +0.14(+3.76%)
Jul 27, 2020 3.888 3.903 3.793 3.821 739,855 -0.05(-1.24%)
Jul 24, 2020 3.917 3.946 3.831 3.869 624,598 -0.05(-1.22%)
Jul 23, 2020 3.965 3.994 3.806 3.917 634,423 -0.06(-1.45%)
Jul 22, 2020 3.793 4.003 3.793 3.975 989,559 +0.12(+3.23%)
Jul 21, 2020 3.936 4.022 3.821 3.850 1,257,311 -0.06(-1.47%)
Jul 20, 2020 3.927 3.994 3.841 3.908 845,558 -0.08(-1.92%)
Jul 17, 2020 4.061 4.137 3.946 3.984 735,067 -0.12(-3.03%)
Jul 16, 2020 4.157 4.157 4.022 4.109 784,923 -0.10(-2.28%)
Jul 15, 2020 4.070 4.271 3.984 4.204 1,563,607 +0.30(+7.60%)
Jul 14, 2020 3.965 4.070 3.802 3.908 1,147,776 -0.11(-2.86%)
Jul 13, 2020 4.252 4.262 3.994 4.022 1,505,610 -0.20(-4.76%)
Jul 10, 2020 4.013 4.233 3.994 4.224 812,542 +0.20(+5.00%)
Jul 09, 2020 4.252 4.310 3.984 4.022 1,119,045 -0.25(-5.83%)
Jul 08, 2020 4.166 4.375 4.109 4.271 1,111,879 +0.05(+1.13%)
Jul 07, 2020 4.492 4.492 4.224 4.224 1,259,345 -0.30(-6.57%)
Jul 06, 2020 4.501 4.588 4.425 4.521 1,169,014 +0.12(+2.83%)
Jul 02, 2020 4.664 4.683 4.353 4.396 853,263 -0.11(-2.34%)
Jul 01, 2020 4.693 4.779 4.473 4.501 1,009,690 -0.15(-3.29%)
Jun 30, 2020 4.530 4.674 4.429 4.655 874,518 +0.12(+2.75%)
Jun 29, 2020 4.406 4.635 4.310 4.530 833,583 +0.25(+5.82%)
Jun 26, 2020 4.473 4.506 4.166 4.281 3,886,670 -0.27(-5.89%)
Jun 25, 2020 4.377 4.549 4.319 4.549 1,256,354 +0.13(+3.04%)
Jun 24, 2020 4.578 4.607 4.348 4.415 1,405,258 -0.29(-6.11%)
Jun 23, 2020 4.731 4.741 4.530 4.702 993,351 +0.09(+1.87%)
Jun 22, 2020 4.549 4.731 4.463 4.616 1,066,897 +0.04(+0.94%)
Jun 19, 2020 4.702 4.789 4.415 4.573 2,345,847 -0.07(-1.44%)
Jun 18, 2020 4.645 4.808 4.482 4.640 727,841 -0.04(-0.92%)
Jun 17, 2020 5.057 5.057 4.683 4.683 1,197,102 -0.37(-7.39%)
Jun 16, 2020 5.268 5.306 4.961 5.057 1,147,425 +0.10(+1.93%)
Jun 15, 2020 4.501 4.971 4.386 4.961 1,388,325 +0.26(+5.50%)
Jun 12, 2020 5.153 5.488 4.521 4.702 2,127,624 +0.00(+0.00%)
Jun 11, 2020 4.875 5.095 4.693 4.702 2,004,017 -0.67(-12.48%)
Jun 10, 2020 5.852 5.957 5.373 5.373 1,431,593 -0.60(-10.10%)
Jun 09, 2020 6.072 6.235 5.641 5.976 2,188,327 -0.33(-5.17%)
Jun 08, 2020 6.426 6.637 6.158 6.302 2,378,948 +0.18(+2.97%)
Jun 05, 2020 5.746 6.747 5.584 6.120 5,514,574 +0.76(+14.11%)
Jun 04, 2020 5.440 5.689 5.181 5.363 2,432,894 -0.17(-3.11%)
Jun 03, 2020 4.214 5.823 4.214 5.536 6,987,014 +1.37(+32.87%)
Jun 02, 2020 4.099 4.219 3.994 4.166 1,270,534 +0.11(+2.84%)
Jun 01, 2020 3.908 4.224 3.869 4.051 1,841,913 -0.02(-0.47%)
May 29, 2020 4.358 4.434 3.910 4.070 2,360,256 -0.34(-7.61%)
May 28, 2020 4.319 4.463 4.204 4.406 2,360,471 +0.06(+1.32%)
May 27, 2020 4.118 4.396 3.955 4.348 1,735,360 +0.39(+9.93%)
May 26, 2020 3.631 4.156 3.631 3.955 2,002,704 +0.38(+10.69%)
May 22, 2020 3.717 3.731 3.450 3.573 1,509,700 -0.16(-4.35%)
May 21, 2020 3.783 3.860 3.631 3.736 697,252 -0.08(-2.00%)
May 20, 2020 3.573 3.860 3.535 3.812 2,535,295 +0.36(+10.53%)
May 19, 2020 3.631 3.670 3.449 3.449 1,052,104 -0.21(-5.74%)
May 18, 2020 3.564 3.764 3.554 3.659 1,946,935 +0.25(+7.28%)
May 15, 2020 3.420 3.487 3.306 3.411 1,176,025 -0.06(-1.65%)
May 14, 2020 3.201 3.535 3.076 3.468 1,579,015 +0.15(+4.61%)
May 13, 2020 3.440 3.511 3.201 3.315 2,391,581 -0.15(-4.41%)
May 12, 2020 3.583 3.908 3.411 3.468 1,840,275 -0.12(-3.46%)
May 11, 2020 3.994 4.013 3.559 3.592 1,746,705 -0.40(-10.05%)
May 08, 2020 3.526 4.013 3.516 3.994 1,764,770 +0.56(+16.43%)
May 07, 2020 3.258 3.889 3.115 3.430 2,821,480 +0.08(+2.28%)
May 06, 2020 3.659 3.783 3.258 3.354 1,647,540 -0.27(-7.39%)
May 05, 2020 3.602 3.869 3.592 3.621 2,385,573 +0.14(+4.12%)
May 04, 2020 3.344 3.526 3.162 3.478 1,462,992 +0.08(+2.25%)
May 01, 2020 3.564 3.602 3.363 3.401 1,321,197 -0.31(-8.25%)
Apr 30, 2020 3.908 3.917 3.611 3.707 1,440,887 -0.21(-5.37%)
Apr 29, 2020 3.898 4.080 3.659 3.917 2,482,301 +0.25(+6.77%)
Apr 28, 2020 3.917 3.975 3.592 3.669 2,060,772 -0.01(-0.26%)
Apr 27, 2020 3.497 3.774 3.354 3.678 1,874,844 +0.32(+9.38%)
Apr 24, 2020 3.201 3.401 3.096 3.363 1,331,349 +0.21(+6.67%)
Apr 23, 2020 3.105 3.354 3.105 3.153 1,611,196 +0.07(+2.17%)
Apr 22, 2020 3.325 3.516 3.076 3.086 1,381,099 -0.11(-3.29%)
Apr 21, 2020 3.172 3.382 3.115 3.191 1,563,871 -0.16(-4.84%)
Apr 20, 2020 3.258 3.487 3.076 3.354 1,561,737 -0.03(-0.85%)
Apr 17, 2020 3.583 3.714 3.363 3.382 1,221,659 +0.00(+0.00%)
Apr 16, 2020 3.640 3.764 3.248 3.382 1,796,845 -0.29(-7.81%)
Apr 15, 2020 3.631 3.736 3.468 3.669 1,186,154 -0.20(-5.19%)
Apr 14, 2020 3.850 4.032 3.774 3.869 1,377,690 +0.13(+3.58%)
Apr 13, 2020 4.080 4.175 3.526 3.736 1,713,506 -0.22(-5.56%)
Apr 09, 2020 3.975 4.299 3.592 3.955 2,833,618 +0.34(+9.52%)
Apr 08, 2020 3.363 3.669 3.258 3.611 2,241,309 +0.33(+10.20%)
Apr 07, 2020 3.134 3.736 3.038 3.277 3,515,574 +0.30(+9.94%)
Apr 06, 2020 2.990 3.229 2.857 2.981 3,489,440 +0.24(+8.71%)
Apr 03, 2020 2.866 3.172 2.627 2.742 2,592,154 -0.11(-4.01%)
Apr 02, 2020 3.306 3.430 2.799 2.857 2,692,356 -0.40(-12.32%)
Apr 01, 2020 3.736 3.812 3.182 3.258 3,202,805 -0.80(-19.76%)
Mar 31, 2020 4.586 4.586 3.850 4.061 2,394,678 -0.54(-11.64%)
Mar 30, 2020 4.863 4.911 4.338 4.596 1,504,719 -0.31(-6.24%)
Mar 27, 2020 4.806 5.097 4.586 4.901 1,002,175 -0.24(-4.65%)
Mar 26, 2020 4.233 5.140 4.166 5.140 2,451,598 +0.94(+22.27%)
Mar 25, 2020 4.156 4.701 4.089 4.204 1,969,059 +0.05(+1.15%)
Mar 24, 2020 3.831 4.404 3.831 4.156 2,054,826 +0.49(+13.28%)
Mar 23, 2020 3.917 3.954 3.201 3.669 2,556,327 -0.03(-0.78%)
Mar 20, 2020 4.022 4.694 3.650 3.697 3,727,255 -0.27(-6.75%)
Mar 19, 2020 2.742 4.061 2.436 3.965 4,910,768 +1.58(+66.00%)
Mar 18, 2020 4.013 4.276 2.379 2.389 4,091,500 -1.99(-45.41%)
Mar 17, 2020 4.997 5.073 4.299 4.376 2,548,425 -0.54(-11.07%)
Mar 16, 2020 5.159 5.599 4.892 4.920 2,018,094 -1.36(-21.61%)
Mar 13, 2020 6.373 6.399 5.613 6.277 1,587,467 +0.29(+4.78%)
Mar 12, 2020 6.105 6.287 5.599 5.990 1,768,776 -0.71(-10.56%)
Mar 11, 2020 7.194 7.376 6.669 6.697 1,393,464 -0.79(-10.59%)
Mar 10, 2020 7.414 7.576 6.979 7.490 2,069,689 +0.36(+5.09%)
Mar 09, 2020 7.691 7.873 7.051 7.127 1,437,687 -1.26(-15.03%)
Mar 06, 2020 8.503 8.751 8.131 8.389 811,055 -0.42(-4.77%)
Mar 05, 2020 9.076 9.129 8.666 8.809 899,357 -0.49(-5.24%)
Mar 04, 2020 9.354 9.420 9.172 9.296 732,250 +0.12(+1.35%)
Mar 03, 2020 9.560 9.976 9.134 9.172 1,343,718 -0.39(-4.06%)
Mar 02, 2020 9.068 9.588 8.945 9.560 1,582,833 +0.53(+5.86%)
Feb 28, 2020 9.030 9.342 8.855 9.030 3,188,758 -0.42(-4.40%)
Feb 27, 2020 9.891 9.957 9.427 9.446 2,214,980 -0.69(-6.77%)
Feb 26, 2020 10.10 10.24 9.976 10.13 984,328 +0.09(+0.89%)
Feb 25, 2020 10.52 10.67 9.957 10.04 1,576,470 -0.44(-4.24%)
Feb 24, 2020 10.64 10.85 10.28 10.49 1,574,365 -0.57(-5.13%)
Feb 21, 2020 11.33 11.38 10.84 11.05 836,530 -0.33(-2.91%)
Feb 20, 2020 11.14 11.45 11.02 11.38 1,333,640 +0.24(+2.16%)
Feb 19, 2020 10.73 11.17 10.71 11.14 1,398,805 +0.44(+4.11%)
Feb 18, 2020 10.82 10.92 10.51 10.70 2,150,780 -0.13(-1.22%)
Feb 14, 2020 10.86 11.24 10.71 10.84 1,370,916 -0.31(-2.80%)
Feb 13, 2020 11.07 11.41 10.55 11.15 2,190,059 -0.47(-4.07%)
Feb 12, 2020 11.24 11.66 11.20 11.62 1,323,828 +0.53(+4.77%)
Feb 11, 2020 11.51 11.60 11.07 11.09 1,452,551 -0.37(-3.22%)
Feb 10, 2020 11.18 11.46 11.11 11.46 657,410 +0.27(+2.45%)
Feb 07, 2020 11.51 11.54 11.12 11.19 766,203 -0.41(-3.51%)
Feb 06, 2020 11.68 11.78 11.57 11.59 660,542 -0.09(-0.73%)
Feb 05, 2020 11.66 11.74 11.56 11.68 847,415 +0.14(+1.23%)
Feb 04, 2020 11.39 11.56 11.34 11.54 949,131 +0.28(+2.52%)
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.