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 )

10.50 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 9.883 10.07 9.780 9.958 795,634 -0.07(-0.65%)
Oct 30, 2019 9.517 10.25 9.396 10.02 1,401,692 +0.71(+7.65%)
Oct 29, 2019 9.274 9.330 9.171 9.311 722,816 +0.05(+0.51%)
Oct 28, 2019 9.311 9.442 9.246 9.264 491,343 +0.00(+0.00%)
Oct 25, 2019 9.011 9.311 9.002 9.264 443,221 +0.15(+1.65%)
Oct 24, 2019 9.330 9.339 8.974 9.114 671,072 -0.23(-2.41%)
Oct 23, 2019 9.321 9.386 9.241 9.339 548,924 +0.04(+0.40%)
Oct 22, 2019 9.339 9.438 9.255 9.302 638,140 -0.03(-0.30%)
Oct 21, 2019 8.983 9.499 8.842 9.330 1,379,686 +0.47(+5.29%)
Oct 18, 2019 8.730 8.936 8.552 8.861 610,229 +0.16(+1.83%)
Oct 17, 2019 8.711 8.795 8.678 8.702 329,631 +0.05(+0.54%)
Oct 16, 2019 8.627 8.749 8.505 8.655 698,443 +0.03(+0.33%)
Oct 15, 2019 8.627 8.767 8.552 8.627 763,628 +0.09(+1.04%)
Oct 14, 2019 8.542 8.566 8.402 8.538 587,533 -0.01(-0.16%)
Oct 11, 2019 8.430 8.720 8.420 8.552 838,665 +0.27(+3.28%)
Oct 10, 2019 8.345 8.458 8.261 8.280 699,816 -0.07(-0.79%)
Oct 09, 2019 8.364 8.430 8.308 8.345 430,143 +0.06(+0.74%)
Oct 08, 2019 8.355 8.439 8.261 8.284 474,304 -0.21(-2.48%)
Oct 07, 2019 8.552 8.622 8.458 8.495 756,449 -0.09(-1.09%)
Oct 04, 2019 8.448 8.617 8.444 8.589 645,316 +0.17(+2.00%)
Oct 03, 2019 8.139 8.542 8.097 8.420 607,700 +0.29(+3.58%)
Oct 02, 2019 8.055 8.242 7.989 8.130 766,331 -0.11(-1.37%)
Oct 01, 2019 8.589 8.702 8.214 8.242 972,169 -0.25(-2.98%)
Sep 30, 2019 8.664 8.692 8.453 8.495 715,345 -0.18(-2.05%)
Sep 27, 2019 8.739 8.861 8.636 8.674 483,960 -0.03(-0.32%)
Sep 26, 2019 8.683 8.817 8.636 8.702 493,895 +0.01(+0.16%)
Sep 25, 2019 8.514 8.749 8.434 8.688 702,691 +0.15(+1.81%)
Sep 24, 2019 8.889 8.908 8.495 8.533 682,131 -0.33(-3.70%)
Sep 23, 2019 8.824 8.927 8.739 8.861 827,066 -0.03(-0.32%)
Sep 20, 2019 8.974 9.058 8.842 8.889 1,015,698 -0.09(-1.04%)
Sep 19, 2019 9.077 9.142 8.964 8.983 735,149 -0.06(-0.62%)
Sep 18, 2019 9.208 9.255 8.960 9.039 1,182,822 -0.17(-1.83%)
Sep 17, 2019 9.649 9.649 9.161 9.208 824,234 -0.52(-5.30%)
Sep 16, 2019 9.480 9.818 9.480 9.724 1,215,956 +0.24(+2.57%)
Sep 13, 2019 9.489 9.630 9.367 9.480 824,055 +0.03(+0.30%)
Sep 12, 2019 9.377 9.489 9.199 9.452 830,543 +0.05(+0.50%)
Sep 11, 2019 9.002 9.461 8.974 9.405 1,068,044 +0.39(+4.37%)
Sep 10, 2019 8.683 9.030 8.635 9.011 823,153 +0.26(+3.00%)
Sep 09, 2019 8.289 8.800 8.289 8.749 698,867 +0.48(+5.78%)
Sep 06, 2019 8.345 8.467 8.139 8.270 607,136 -0.02(-0.23%)
Sep 05, 2019 8.195 8.580 8.148 8.289 762,760 +0.21(+2.55%)
Sep 04, 2019 8.111 8.247 8.017 8.083 665,125 +0.08(+0.94%)
Sep 03, 2019 8.045 8.195 7.923 8.008 524,947 -0.13(-1.61%)
Aug 30, 2019 8.130 8.214 8.008 8.139 443,435 +0.07(+0.81%)
Aug 29, 2019 8.073 8.195 8.041 8.073 490,846 +0.07(+0.82%)
Aug 28, 2019 7.867 8.102 7.837 8.008 710,008 +0.10(+1.30%)
Aug 27, 2019 7.895 7.952 7.783 7.905 2,260,380 +0.08(+0.96%)
Aug 26, 2019 7.755 7.952 7.675 7.830 1,497,522 +0.16(+2.08%)
Aug 23, 2019 8.055 8.073 7.548 7.670 1,357,073 -0.44(-5.43%)
Aug 22, 2019 8.373 8.392 8.102 8.111 541,774 -0.23(-2.81%)
Aug 21, 2019 8.327 8.383 8.233 8.345 551,870 +0.10(+1.25%)
Aug 20, 2019 8.308 8.355 8.195 8.242 725,524 -0.12(-1.46%)
Aug 19, 2019 8.223 8.448 8.223 8.364 806,499 +0.26(+3.24%)
Aug 16, 2019 8.000 8.139 7.932 8.102 689,896 +0.14(+1.75%)
Aug 15, 2019 8.092 8.092 7.898 7.963 869,627 -0.14(-1.72%)
Aug 14, 2019 8.278 8.370 8.092 8.102 909,405 -0.31(-3.64%)
Aug 13, 2019 8.287 8.514 8.242 8.407 1,223,647 +0.08(+1.00%)
Aug 12, 2019 8.482 8.482 8.204 8.324 781,726 -0.25(-2.92%)
Aug 09, 2019 8.546 8.611 8.463 8.574 586,330 -0.01(-0.11%)
Aug 08, 2019 8.361 8.630 8.352 8.584 1,073,500 +0.23(+2.77%)
Aug 07, 2019 8.037 8.389 8.018 8.352 1,108,335 +0.20(+2.50%)
Aug 06, 2019 8.111 8.268 8.027 8.148 1,063,770 +0.06(+0.80%)
Aug 05, 2019 8.556 8.621 8.000 8.083 1,554,484 -0.65(-7.43%)
Aug 02, 2019 9.279 9.279 8.688 8.732 1,104,697 -0.53(-5.71%)
Aug 01, 2019 9.316 9.659 9.148 9.260 1,060,047 +0.12(+1.32%)
Jul 31, 2019 9.232 9.344 9.112 9.140 1,110,570 -0.09(-1.00%)
Jul 30, 2019 9.019 9.325 9.019 9.232 894,622 +0.16(+1.74%)
Jul 29, 2019 9.112 9.242 8.954 9.075 646,530 -0.06(-0.61%)
Jul 26, 2019 9.093 9.186 9.019 9.130 632,935 +0.06(+0.61%)
Jul 25, 2019 9.149 9.219 9.038 9.075 784,381 -0.09(-1.01%)
Jul 24, 2019 9.038 9.177 8.940 9.168 434,981 +0.10(+1.12%)
Jul 23, 2019 8.982 9.103 8.917 9.066 449,207 +0.14(+1.56%)
Jul 22, 2019 9.149 9.213 8.908 8.927 378,347 -0.27(-2.92%)
Jul 19, 2019 9.186 9.307 9.168 9.195 827,983 -0.02(-0.20%)
Jul 18, 2019 9.103 9.214 8.940 9.214 781,962 +0.08(+0.91%)
Jul 17, 2019 9.028 9.205 8.936 9.130 806,154 +0.09(+1.03%)
Jul 16, 2019 9.028 9.168 9.001 9.038 483,663 +0.00(+0.00%)
Jul 15, 2019 9.056 9.066 8.936 9.038 583,474 -0.01(-0.10%)
Jul 12, 2019 8.945 9.130 8.889 9.047 903,391 +0.10(+1.14%)
Jul 11, 2019 8.648 8.973 8.584 8.945 1,014,796 +0.41(+4.78%)
Jul 10, 2019 8.509 8.574 8.398 8.537 574,467 +0.08(+0.99%)
Jul 09, 2019 8.519 8.556 8.398 8.454 1,108,385 -0.06(-0.65%)
Jul 08, 2019 8.574 8.648 8.482 8.509 682,849 -0.12(-1.40%)
Jul 05, 2019 8.565 8.658 8.403 8.630 497,329 +0.00(+0.00%)
Jul 03, 2019 8.574 8.676 8.537 8.630 321,591 +0.11(+1.31%)
Jul 02, 2019 8.445 8.579 8.370 8.519 520,330 +0.04(+0.44%)
Jul 01, 2019 8.417 8.491 8.333 8.482 560,335 +0.16(+1.89%)
Jun 28, 2019 8.231 8.380 8.194 8.324 2,066,560 +0.11(+1.35%)
Jun 27, 2019 8.148 8.268 8.129 8.213 482,992 +0.08(+1.03%)
Jun 26, 2019 8.139 8.210 7.981 8.129 829,633 +0.03(+0.34%)
Jun 25, 2019 8.092 8.241 8.064 8.102 946,484 +0.01(+0.11%)
Jun 24, 2019 8.148 8.213 8.046 8.092 926,123 -0.08(-1.02%)
Jun 21, 2019 8.231 8.361 8.166 8.176 1,254,543 -0.11(-1.34%)
Jun 20, 2019 8.222 8.343 8.183 8.287 821,960 +0.13(+1.59%)
Jun 19, 2019 7.972 8.166 7.925 8.157 838,247 +0.15(+1.85%)
Jun 18, 2019 7.870 8.139 7.740 8.009 1,517,458 +0.16(+2.01%)
Jun 17, 2019 7.768 7.907 7.703 7.851 681,153 +0.10(+1.32%)
Jun 14, 2019 7.842 7.870 7.703 7.749 569,825 -0.07(-0.95%)
Jun 13, 2019 7.777 7.874 7.582 7.823 816,129 +0.09(+1.20%)
Jun 12, 2019 7.814 7.842 7.698 7.731 806,727 -0.12(-1.53%)
Jun 11, 2019 7.925 8.064 7.717 7.851 836,515 -0.01(-0.12%)
Jun 10, 2019 7.749 7.907 7.684 7.861 1,000,968 +0.15(+1.92%)
Jun 07, 2019 7.527 7.805 7.490 7.712 807,593 +0.21(+2.84%)
Jun 06, 2019 7.518 7.684 7.406 7.499 745,938 -0.04(-0.49%)
Jun 05, 2019 7.527 7.675 7.267 7.536 1,075,326 +0.02(+0.25%)
Jun 04, 2019 7.471 7.518 7.369 7.518 1,226,785 +0.15(+2.01%)
Jun 03, 2019 7.379 7.647 7.314 7.369 1,225,115 -0.03(-0.38%)
May 31, 2019 7.592 7.601 7.277 7.397 1,109,659 -0.29(-3.74%)
May 30, 2019 7.916 8.037 7.657 7.684 732,897 -0.23(-2.93%)
May 29, 2019 7.990 8.037 7.796 7.916 831,790 -0.16(-1.95%)
May 28, 2019 8.166 8.259 8.027 8.074 1,458,529 -0.09(-1.14%)
May 24, 2019 7.907 8.278 7.907 8.166 1,176,329 +0.33(+4.26%)
May 23, 2019 7.769 7.860 7.631 7.833 1,370,919 -0.01(-0.12%)
May 22, 2019 7.961 7.988 7.796 7.842 1,008,691 -0.11(-1.38%)
May 21, 2019 7.769 7.952 7.769 7.952 1,364,230 +0.23(+2.97%)
May 20, 2019 7.842 7.860 7.640 7.723 1,636,473 -0.08(-1.06%)
May 17, 2019 7.704 7.824 7.567 7.805 2,309,876 +0.07(+0.95%)
May 16, 2019 7.595 7.814 7.558 7.732 1,736,292 +0.16(+2.06%)
May 15, 2019 7.375 7.604 7.283 7.576 1,336,622 +0.25(+3.38%)
May 14, 2019 7.054 7.430 7.049 7.329 1,312,605 +0.21(+2.96%)
May 13, 2019 6.926 7.164 6.688 7.118 1,798,585 +0.01(+0.13%)
May 10, 2019 6.623 7.127 6.431 7.109 2,933,710 +0.16(+2.24%)
May 09, 2019 7.384 7.553 6.733 6.953 2,924,882 -0.53(-7.10%)
May 08, 2019 7.695 7.695 7.393 7.485 841,002 -0.19(-2.51%)
May 07, 2019 7.805 7.860 7.595 7.677 767,691 -0.17(-2.22%)
May 06, 2019 7.769 7.911 7.686 7.851 1,657,467 -0.05(-0.58%)
May 03, 2019 7.650 7.952 7.650 7.897 892,797 +0.25(+3.23%)
May 02, 2019 7.924 7.979 7.604 7.650 785,479 -0.27(-3.47%)
May 01, 2019 7.824 8.034 7.750 7.924 1,024,004 +0.12(+1.53%)
Apr 30, 2019 7.814 7.888 7.677 7.805 1,193,402 -0.02(-0.23%)
Apr 29, 2019 7.668 7.879 7.631 7.824 561,734 +0.17(+2.28%)
Apr 26, 2019 7.567 7.659 7.503 7.650 551,680 +0.09(+1.21%)
Apr 25, 2019 7.695 7.732 7.457 7.558 643,608 -0.08(-1.08%)
Apr 24, 2019 7.650 7.714 7.585 7.640 1,006,417 -0.03(-0.36%)
Apr 23, 2019 7.650 7.723 7.521 7.668 810,760 +0.05(+0.60%)
Apr 22, 2019 7.732 7.732 7.581 7.622 715,320 -0.05(-0.72%)
Apr 18, 2019 7.677 7.805 7.535 7.677 1,543,265 -0.02(-0.24%)
Apr 17, 2019 7.814 7.832 7.677 7.695 1,003,089 -0.06(-0.83%)
Apr 16, 2019 7.879 7.952 7.695 7.759 802,862 -0.09(-1.17%)
Apr 15, 2019 7.814 7.892 7.732 7.851 763,432 +0.02(+0.23%)
Apr 12, 2019 7.741 7.842 7.682 7.833 768,467 +0.13(+1.66%)
Apr 11, 2019 7.640 7.769 7.585 7.704 837,174 +0.06(+0.84%)
Apr 10, 2019 7.475 7.677 7.450 7.640 633,268 +0.17(+2.33%)
Apr 09, 2019 7.668 7.723 7.411 7.466 1,235,950 -0.20(-2.63%)
Apr 08, 2019 7.732 7.756 7.650 7.668 745,519 -0.11(-1.41%)
Apr 05, 2019 7.778 7.796 7.631 7.778 631,911 +0.01(+0.12%)
Apr 04, 2019 7.613 7.787 7.558 7.769 877,825 +0.16(+2.05%)
Apr 03, 2019 7.704 7.879 7.595 7.613 979,416 -0.05(-0.60%)
Apr 02, 2019 7.879 8.032 7.494 7.659 864,099 -0.20(-2.56%)
Apr 01, 2019 7.640 7.869 7.604 7.860 1,158,375 +0.22(+2.88%)
Mar 29, 2019 7.668 7.796 7.549 7.640 789,534 +0.00(+0.00%)
Mar 28, 2019 7.631 7.741 7.503 7.640 584,159 +0.02(+0.24%)
Mar 27, 2019 7.732 7.741 7.466 7.622 2,337,411 -0.11(-1.42%)
Mar 26, 2019 7.704 7.842 7.631 7.732 705,618 +0.06(+0.84%)
Mar 25, 2019 7.631 7.741 7.375 7.668 1,023,435 +0.02(+0.24%)
Mar 22, 2019 8.108 8.245 7.622 7.650 1,136,218 -0.47(-5.76%)
Mar 21, 2019 8.108 8.282 8.026 8.117 859,973 +0.05(+0.68%)
Mar 20, 2019 8.291 8.337 7.979 8.062 987,255 -0.25(-2.98%)
Mar 19, 2019 8.282 8.538 8.263 8.309 1,356,250 +0.09(+1.11%)
Mar 18, 2019 8.163 8.318 8.071 8.217 954,817 +0.06(+0.79%)
Mar 15, 2019 8.199 8.292 8.025 8.153 1,703,290 -0.05(-0.56%)
Mar 14, 2019 8.108 8.327 8.062 8.199 1,484,281 +0.09(+1.13%)
Mar 13, 2019 8.181 8.181 8.043 8.108 1,115,380 -0.04(-0.45%)
Mar 12, 2019 7.814 8.199 7.805 8.144 2,629,577 +0.37(+4.71%)
Mar 11, 2019 7.970 7.988 7.741 7.778 1,698,367 -0.17(-2.19%)
Mar 08, 2019 7.814 7.961 7.741 7.952 2,249,403 +0.09(+1.17%)
Mar 07, 2019 7.860 8.062 7.769 7.860 2,026,700 -0.01(-0.12%)
Mar 06, 2019 8.474 8.474 7.842 7.869 3,026,511 -0.60(-7.03%)
Mar 05, 2019 8.327 8.520 8.272 8.465 1,990,311 +0.09(+1.09%)
Mar 04, 2019 8.410 8.456 8.254 8.373 1,050,075 -0.04(-0.44%)
Mar 01, 2019 8.575 8.648 8.282 8.410 907,424 -0.07(-0.86%)
Feb 28, 2019 8.483 8.703 8.364 8.483 1,486,735 -0.04(-0.43%)
Feb 27, 2019 8.731 8.767 8.382 8.520 1,140,394 -0.21(-2.41%)
Feb 26, 2019 8.912 8.939 8.635 8.731 1,821,657 -0.18(-2.04%)
Feb 25, 2019 9.329 9.384 8.839 8.912 1,476,336 -0.40(-4.29%)
Feb 22, 2019 9.112 9.316 9.103 9.311 1,025,410 +0.21(+2.29%)
Feb 21, 2019 9.075 9.159 9.012 9.103 826,392 +0.00(+0.00%)
Feb 20, 2019 9.284 9.339 9.084 9.103 1,433,707 -0.15(-1.57%)
Feb 19, 2019 9.375 9.393 8.994 9.248 2,093,501 -0.12(-1.26%)
Feb 15, 2019 9.384 9.738 9.348 9.366 1,264,408 -0.02(-0.19%)
Feb 14, 2019 9.384 9.529 9.221 9.384 836,608 +0.02(+0.19%)
Feb 13, 2019 9.575 9.683 9.012 9.366 2,456,699 -0.21(-2.18%)
Feb 12, 2019 9.928 10.14 9.520 9.575 2,201,302 -0.17(-1.77%)
Feb 11, 2019 9.729 9.919 9.629 9.747 1,071,806 +0.05(+0.47%)
Feb 08, 2019 9.829 9.865 9.575 9.702 822,113 -0.17(-1.75%)
Feb 07, 2019 9.910 10.04 9.711 9.874 1,202,788 -0.07(-0.73%)
Feb 06, 2019 9.892 9.974 9.729 9.947 1,177,905 +0.07(+0.74%)
Feb 05, 2019 9.620 9.938 9.511 9.874 1,326,350 +0.27(+2.84%)
Feb 04, 2019 9.638 9.720 9.393 9.602 1,034,724 +0.04(+0.38%)
Feb 01, 2019 9.502 9.702 9.429 9.565 993,566 +0.08(+0.86%)
Jan 31, 2019 9.357 9.565 9.320 9.484 1,046,376 +0.18(+1.95%)
Jan 30, 2019 9.139 9.348 9.048 9.302 860,442 +0.18(+1.99%)
Jan 29, 2019 9.148 9.284 9.030 9.121 843,047 -0.01(-0.10%)
Jan 28, 2019 8.803 9.166 8.712 9.130 823,659 +0.26(+2.97%)
Jan 25, 2019 9.012 9.012 8.531 8.867 2,448,270 -0.03(-0.31%)
Jan 24, 2019 8.821 9.012 8.767 8.894 711,084 +0.06(+0.72%)
Jan 23, 2019 9.094 9.248 8.767 8.830 1,034,165 -0.22(-2.41%)
Jan 22, 2019 9.393 9.393 8.976 9.048 1,108,750 -0.33(-3.49%)
Jan 18, 2019 9.311 9.529 9.230 9.375 917,756 +0.09(+0.98%)
Jan 17, 2019 9.148 9.493 8.876 9.284 1,314,147 +0.18(+1.99%)
Jan 16, 2019 9.075 9.329 8.912 9.103 1,734,895 +0.29(+3.30%)
Jan 15, 2019 8.549 8.867 8.259 8.812 2,270,744 +0.24(+2.75%)
Jan 14, 2019 8.531 8.721 8.467 8.576 1,049,680 -0.09(-1.05%)
Jan 11, 2019 8.322 8.731 8.186 8.667 1,445,998 +0.30(+3.58%)
Jan 10, 2019 8.050 8.522 7.986 8.368 2,171,147 +0.24(+2.90%)
Jan 09, 2019 7.950 8.150 7.782 8.132 1,698,556 +0.24(+2.99%)
Jan 08, 2019 7.905 7.995 7.696 7.896 1,836,430 +0.04(+0.46%)
Jan 07, 2019 7.714 7.868 7.614 7.859 1,136,788 +0.07(+0.93%)
Jan 04, 2019 7.542 7.968 7.496 7.787 1,425,173 +0.32(+4.25%)
Jan 03, 2019 7.487 7.687 7.215 7.469 1,402,880 -0.04(-0.48%)
Jan 02, 2019 7.124 7.514 7.023 7.505 2,031,085 +0.23(+3.12%)
Dec 31, 2018 7.278 7.342 7.033 7.278 1,511,891 +0.08(+1.13%)
Dec 28, 2018 7.297 7.369 7.079 7.197 1,629,131 -0.13(-1.73%)
Dec 27, 2018 7.160 7.324 6.943 7.324 1,429,057 +0.04(+0.50%)
Dec 26, 2018 7.015 7.347 6.661 7.288 2,534,938 +0.30(+4.29%)
Dec 24, 2018 7.170 7.188 6.952 6.988 1,080,284 -0.22(-3.02%)
Dec 21, 2018 7.750 7.814 7.115 7.206 5,302,032 -0.56(-7.24%)
Dec 20, 2018 7.769 8.004 7.732 7.769 1,568,269 +0.09(+1.18%)
Dec 19, 2018 7.805 8.036 7.560 7.678 1,930,499 -0.16(-2.08%)
Dec 18, 2018 8.041 8.313 7.841 7.841 2,068,197 -0.19(-2.37%)
Dec 17, 2018 8.177 8.413 7.941 8.032 2,178,082 -0.20(-2.43%)
Dec 14, 2018 8.930 8.994 8.195 8.231 2,318,248 -0.84(-9.30%)
Dec 13, 2018 8.440 9.171 8.431 9.075 3,905,274 +0.69(+8.23%)
Dec 12, 2018 8.458 8.862 8.368 8.386 3,957,059 +0.10(+1.20%)
Dec 11, 2018 7.995 8.504 7.995 8.286 3,930,498 +0.52(+6.66%)
Dec 10, 2018 7.669 7.859 7.533 7.769 3,630,522 +0.20(+2.64%)
Dec 07, 2018 7.759 7.787 7.460 7.569 4,093,378 -0.24(-3.02%)
Dec 06, 2018 7.524 7.864 7.451 7.805 18,787,742 +0.15(+2.02%)
Dec 04, 2018 7.805 8.086 7.578 7.651 5,834,461 -0.25(-3.10%)
Dec 03, 2018 7.460 7.923 7.269 7.896 10,470,041 +0.27(+3.57%)
Nov 30, 2018 7.651 8.041 7.560 7.623 1,183,861 -0.23(-2.89%)
Nov 29, 2018 8.122 8.286 7.832 7.850 919,497 -0.32(-3.89%)
Nov 28, 2018 8.231 8.286 7.905 8.168 1,361,115 +0.05(+0.56%)
Nov 27, 2018 8.204 8.349 7.959 8.122 1,176,716 -0.09(-1.11%)
Nov 26, 2018 8.458 8.613 8.159 8.213 445,447 -0.25(-2.90%)
Nov 23, 2018 8.222 8.513 8.213 8.458 81,979 +0.21(+2.53%)
Nov 21, 2018 8.250 8.250 8.250 0 +0.23(+2.83%)
Nov 20, 2018 8.286 8.544 7.887 8.023 625,725 -0.34(-4.12%)
Nov 19, 2018 8.603 8.712 8.295 8.368 123,362 -0.30(-3.46%)
Nov 16, 2018 8.504 8.685 8.322 8.667 246,821 +0.13(+1.49%)
Nov 15, 2018 8.576 8.622 8.377 8.540 128,716 -0.11(-1.26%)
Nov 14, 2018 8.558 8.767 8.495 8.649 193,441 +0.15(+1.71%)
Nov 13, 2018 8.694 8.731 8.340 8.504 233,599 -0.18(-2.09%)
Nov 12, 2018 8.749 8.812 8.631 8.685 98,580 -0.08(-0.93%)
Nov 09, 2018 8.867 8.948 8.685 8.767 82,751 -0.15(-1.73%)
Nov 08, 2018 8.921 8.939 8.721 8.921 110,522 -0.05(-0.51%)
Nov 07, 2018 8.821 8.980 8.712 8.966 186,865 +0.15(+1.75%)
Nov 06, 2018 8.667 8.962 8.640 8.812 222,908 +0.15(+1.78%)
Nov 05, 2018 8.874 8.937 8.604 8.658 256,658 -0.19(-2.13%)
Nov 02, 2018 8.991 9.098 8.712 8.847 217,338 -0.13(-1.40%)
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.