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 )

10.29 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 4.597 4.597 3.860 4.070 2,388,913 -0.54(-11.64%)
Mar 30, 2020 4.875 4.923 4.348 4.607 1,501,096 -0.31(-6.24%)
Mar 27, 2020 4.817 5.109 4.597 4.913 999,762 -0.24(-4.65%)
Mar 26, 2020 4.243 5.153 4.176 5.153 2,445,696 +0.94(+22.27%)
Mar 25, 2020 4.166 4.712 4.099 4.214 1,964,319 +0.05(+1.15%)
Mar 24, 2020 3.840 4.415 3.840 4.166 2,049,879 +0.49(+13.28%)
Mar 23, 2020 3.927 3.963 3.208 3.678 2,550,172 -0.03(-0.78%)
Mar 20, 2020 4.032 4.705 3.659 3.706 3,718,282 -0.27(-6.75%)
Mar 19, 2020 2.749 4.070 2.442 3.975 4,898,945 +1.58(+66.00%)
Mar 18, 2020 4.022 4.286 2.385 2.394 4,081,649 -1.99(-45.41%)
Mar 17, 2020 5.009 5.086 4.310 4.386 2,542,289 -0.55(-11.07%)
Mar 16, 2020 5.172 5.612 4.904 4.932 2,013,236 -1.36(-21.61%)
Mar 13, 2020 6.388 6.414 5.627 6.292 1,583,645 +0.29(+4.78%)
Mar 12, 2020 6.120 6.302 5.612 6.005 1,764,518 -0.71(-10.56%)
Mar 11, 2020 7.212 7.394 6.685 6.714 1,390,109 -0.79(-10.59%)
Mar 10, 2020 7.432 7.594 6.996 7.509 2,064,706 +0.36(+5.09%)
Mar 09, 2020 7.710 7.892 7.068 7.145 1,434,225 -1.26(-15.03%)
Mar 06, 2020 8.524 8.773 8.150 8.409 809,103 -0.42(-4.77%)
Mar 05, 2020 9.098 9.151 8.687 8.830 897,191 -0.49(-5.24%)
Mar 04, 2020 9.376 9.443 9.194 9.319 730,487 +0.12(+1.35%)
Mar 03, 2020 9.583 10.000 9.156 9.194 1,340,483 -0.39(-4.06%)
Mar 02, 2020 9.090 9.611 8.967 9.583 1,579,023 +0.53(+5.86%)
Feb 28, 2020 9.052 9.365 8.877 9.052 3,181,081 -0.42(-4.40%)
Feb 27, 2020 9.915 9.981 9.450 9.469 2,209,647 -0.69(-6.77%)
Feb 26, 2020 10.12 10.27 10.000 10.16 981,958 +0.09(+0.90%)
Feb 25, 2020 10.55 10.69 9.981 10.07 1,572,674 -0.45(-4.24%)
Feb 24, 2020 10.66 10.87 10.30 10.51 1,570,575 -0.57(-5.13%)
Feb 21, 2020 11.36 11.41 10.87 11.08 834,516 -0.33(-2.91%)
Feb 20, 2020 11.17 11.48 11.04 11.41 1,330,429 +0.24(+2.16%)
Feb 19, 2020 10.76 11.19 10.74 11.17 1,395,437 +0.44(+4.11%)
Feb 18, 2020 10.84 10.95 10.53 10.73 2,145,601 -0.13(-1.22%)
Feb 14, 2020 10.88 11.27 10.73 10.86 1,367,615 -0.31(-2.80%)
Feb 13, 2020 11.10 11.43 10.58 11.18 2,184,786 -0.47(-4.07%)
Feb 12, 2020 11.27 11.69 11.22 11.65 1,320,641 +0.53(+4.77%)
Feb 11, 2020 11.54 11.63 11.10 11.12 1,449,054 -0.37(-3.22%)
Feb 10, 2020 11.20 11.49 11.14 11.49 655,827 +0.27(+2.45%)
Feb 07, 2020 11.54 11.56 11.15 11.21 764,358 -0.41(-3.51%)
Feb 06, 2020 11.71 11.81 11.60 11.62 658,951 -0.09(-0.73%)
Feb 05, 2020 11.69 11.77 11.59 11.71 845,375 +0.14(+1.23%)
Feb 04, 2020 11.42 11.59 11.36 11.56 946,846 +0.28(+2.52%)
Feb 03, 2020 11.21 11.35 11.13 11.28 625,444 +0.12(+1.11%)
Jan 31, 2020 11.23 11.28 11.05 11.16 1,027,479 -0.16(-1.42%)
Jan 30, 2020 11.16 11.34 11.09 11.32 626,635 +0.05(+0.42%)
Jan 29, 2020 11.32 11.36 11.12 11.27 686,790 -0.05(-0.42%)
Jan 28, 2020 11.36 11.48 11.28 11.32 663,419 +0.01(+0.08%)
Jan 27, 2020 11.07 11.35 11.02 11.31 632,546 +0.01(+0.08%)
Jan 24, 2020 11.51 11.60 11.08 11.30 806,347 -0.28(-2.41%)
Jan 23, 2020 11.21 11.63 11.11 11.58 1,019,849 +0.30(+2.65%)
Jan 22, 2020 11.36 11.47 11.24 11.28 672,493 -0.09(-0.75%)
Jan 21, 2020 11.49 11.52 11.25 11.36 756,342 -0.19(-1.64%)
Jan 17, 2020 11.59 11.71 11.48 11.55 899,927 +0.09(+0.74%)
Jan 16, 2020 11.57 11.74 11.33 11.47 1,485,743 -0.03(-0.25%)
Jan 15, 2020 11.18 11.51 11.16 11.50 846,662 +0.23(+2.02%)
Jan 14, 2020 11.06 11.29 10.85 11.27 1,179,034 +0.18(+1.62%)
Jan 13, 2020 11.25 11.33 11.08 11.09 1,168,880 -0.16(-1.43%)
Jan 10, 2020 11.65 11.74 11.11 11.25 1,155,874 -0.38(-3.26%)
Jan 09, 2020 11.56 11.65 11.24 11.63 1,480,315 +0.08(+0.66%)
Jan 08, 2020 11.76 11.86 11.53 11.55 1,168,927 -0.19(-1.61%)
Jan 07, 2020 11.82 11.94 11.71 11.74 936,549 -0.13(-1.12%)
Jan 06, 2020 12.08 12.08 11.75 11.88 1,020,398 -0.29(-2.41%)
Jan 03, 2020 12.09 12.31 11.91 12.17 896,973 +0.03(+0.23%)
Jan 02, 2020 12.89 12.91 12.03 12.14 1,538,142 -0.61(-4.79%)
Dec 31, 2019 12.77 13.01 12.68 12.75 604,840 -0.01(-0.11%)
Dec 30, 2019 12.73 12.78 12.40 12.77 496,989 +0.02(+0.15%)
Dec 27, 2019 12.99 12.99 12.69 12.75 475,073 -0.17(-1.32%)
Dec 26, 2019 12.86 13.02 12.86 12.92 277,250 +0.07(+0.52%)
Dec 24, 2019 12.84 12.92 12.78 12.85 166,692 +0.02(+0.15%)
Dec 23, 2019 13.03 13.13 12.71 12.83 523,815 -0.15(-1.17%)
Dec 20, 2019 12.94 13.13 12.77 12.99 1,966,125 +0.09(+0.66%)
Dec 19, 2019 12.91 12.96 12.79 12.90 567,517 +0.07(+0.52%)
Dec 18, 2019 12.63 12.91 12.60 12.83 693,041 +0.21(+1.65%)
Dec 17, 2019 12.82 12.84 12.49 12.63 1,030,776 -0.18(-1.44%)
Dec 16, 2019 12.74 12.93 12.72 12.81 546,499 +0.21(+1.69%)
Dec 13, 2019 12.69 12.80 12.56 12.60 1,028,639 -0.09(-0.67%)
Dec 12, 2019 12.56 12.91 12.56 12.68 743,833 +0.13(+1.06%)
Dec 11, 2019 12.80 12.82 12.53 12.55 1,009,003 -0.27(-2.07%)
Dec 10, 2019 12.56 12.87 12.48 12.81 1,050,649 +0.28(+2.27%)
Dec 09, 2019 12.52 12.63 12.44 12.53 791,395 -0.02(-0.15%)
Dec 06, 2019 12.70 12.88 12.53 12.55 770,477 -0.02(-0.15%)
Dec 05, 2019 12.63 12.66 12.41 12.57 797,389 -0.04(-0.30%)
Dec 04, 2019 12.41 12.65 12.33 12.61 809,090 +0.25(+1.99%)
Dec 03, 2019 12.18 12.37 11.93 12.36 874,626 +0.01(+0.08%)
Dec 02, 2019 12.48 12.51 12.18 12.35 838,643 -0.02(-0.15%)
Nov 29, 2019 12.38 12.50 12.33 12.37 847,810 -0.09(-0.76%)
Nov 27, 2019 12.54 12.54 12.38 12.46 826,498 -0.03(-0.23%)
Nov 26, 2019 12.43 12.53 12.33 12.49 1,095,601 +0.06(+0.46%)
Nov 25, 2019 12.20 12.44 12.12 12.44 884,832 +0.31(+2.58%)
Nov 22, 2019 12.37 12.39 12.10 12.12 632,270 -0.16(-1.31%)
Nov 21, 2019 12.12 12.35 11.87 12.28 886,374 +0.15(+1.25%)
Nov 20, 2019 11.82 12.17 11.82 12.13 1,129,019 +0.27(+2.24%)
Nov 19, 2019 11.87 11.98 11.64 11.87 1,190,027 +0.07(+0.56%)
Nov 18, 2019 11.75 11.98 11.61 11.80 937,768 +0.02(+0.16%)
Nov 15, 2019 11.56 11.84 11.41 11.78 947,368 +0.31(+2.70%)
Nov 14, 2019 11.57 11.72 11.45 11.47 930,968 -0.10(-0.89%)
Nov 13, 2019 11.61 11.68 11.36 11.57 928,003 -0.06(-0.48%)
Nov 12, 2019 11.74 11.80 11.59 11.63 1,432,641 -0.09(-0.80%)
Nov 11, 2019 11.36 11.73 11.31 11.73 1,187,079 +0.37(+3.23%)
Nov 08, 2019 11.11 11.43 11.02 11.36 1,399,675 +0.24(+2.20%)
Nov 07, 2019 11.00 11.18 10.92 11.11 1,107,089 +0.21(+1.90%)
Nov 06, 2019 11.00 11.10 10.88 10.91 974,905 +0.00(+0.00%)
Nov 05, 2019 11.14 11.18 10.78 10.91 1,306,636 -0.12(-1.11%)
Nov 04, 2019 10.77 11.10 10.70 11.03 1,413,553 +0.38(+3.53%)
Nov 01, 2019 10.09 10.67 10.04 10.65 2,022,781 +0.67(+6.69%)
Oct 31, 2019 9.911 10.09 9.807 9.986 793,426 -0.07(-0.65%)
Oct 30, 2019 9.544 10.28 9.422 10.05 1,397,802 +0.71(+7.65%)
Oct 29, 2019 9.299 9.356 9.196 9.337 720,810 +0.05(+0.51%)
Oct 28, 2019 9.337 9.469 9.271 9.290 489,980 +0.00(+0.00%)
Oct 25, 2019 9.036 9.337 9.027 9.290 441,991 +0.15(+1.65%)
Oct 24, 2019 9.356 9.365 8.999 9.140 669,210 -0.23(-2.41%)
Oct 23, 2019 9.346 9.412 9.267 9.365 547,400 +0.04(+0.40%)
Oct 22, 2019 9.365 9.464 9.281 9.328 636,369 -0.03(-0.30%)
Oct 21, 2019 9.008 9.525 8.867 9.356 1,375,857 +0.47(+5.29%)
Oct 18, 2019 8.754 8.961 8.575 8.886 608,536 +0.16(+1.83%)
Oct 17, 2019 8.735 8.820 8.702 8.726 328,716 +0.05(+0.54%)
Oct 16, 2019 8.651 8.773 8.528 8.679 696,504 +0.03(+0.33%)
Oct 15, 2019 8.651 8.792 8.575 8.651 761,509 +0.09(+1.04%)
Oct 14, 2019 8.566 8.590 8.425 8.561 585,902 -0.01(-0.16%)
Oct 11, 2019 8.453 8.745 8.444 8.575 836,338 +0.27(+3.28%)
Oct 10, 2019 8.369 8.481 8.284 8.303 697,874 -0.07(-0.79%)
Oct 09, 2019 8.387 8.453 8.331 8.369 428,949 +0.06(+0.74%)
Oct 08, 2019 8.378 8.463 8.284 8.307 472,988 -0.21(-2.48%)
Oct 07, 2019 8.575 8.646 8.481 8.519 754,349 -0.09(-1.09%)
Oct 04, 2019 8.472 8.641 8.467 8.613 643,525 +0.17(+2.00%)
Oct 03, 2019 8.162 8.566 8.119 8.444 606,013 +0.29(+3.58%)
Oct 02, 2019 8.077 8.265 8.011 8.152 764,204 -0.11(-1.37%)
Oct 01, 2019 8.613 8.726 8.237 8.265 969,471 -0.25(-2.98%)
Sep 30, 2019 8.688 8.716 8.477 8.519 713,360 -0.18(-2.05%)
Sep 27, 2019 8.764 8.886 8.660 8.698 482,617 -0.03(-0.32%)
Sep 26, 2019 8.707 8.842 8.660 8.726 492,525 +0.01(+0.16%)
Sep 25, 2019 8.538 8.773 8.458 8.712 700,741 +0.16(+1.81%)
Sep 24, 2019 8.914 8.933 8.519 8.557 680,238 -0.33(-3.70%)
Sep 23, 2019 8.848 8.952 8.764 8.886 824,770 -0.03(-0.32%)
Sep 20, 2019 8.999 9.083 8.867 8.914 1,012,879 -0.09(-1.04%)
Sep 19, 2019 9.102 9.168 8.989 9.008 733,109 -0.06(-0.62%)
Sep 18, 2019 9.234 9.281 8.984 9.064 1,179,540 -0.17(-1.83%)
Sep 17, 2019 9.676 9.676 9.187 9.234 821,947 -0.52(-5.30%)
Sep 16, 2019 9.506 9.845 9.506 9.751 1,212,582 +0.24(+2.57%)
Sep 13, 2019 9.516 9.657 9.393 9.506 821,768 +0.03(+0.30%)
Sep 12, 2019 9.403 9.516 9.224 9.478 828,238 +0.05(+0.50%)
Sep 11, 2019 9.027 9.488 8.999 9.431 1,065,080 +0.39(+4.37%)
Sep 10, 2019 8.707 9.055 8.659 9.036 820,868 +0.26(+3.00%)
Sep 09, 2019 8.312 8.825 8.312 8.773 696,928 +0.48(+5.78%)
Sep 06, 2019 8.369 8.491 8.162 8.293 605,452 -0.02(-0.23%)
Sep 05, 2019 8.218 8.604 8.171 8.312 760,643 +0.21(+2.55%)
Sep 04, 2019 8.133 8.270 8.039 8.105 663,280 +0.08(+0.94%)
Sep 03, 2019 8.068 8.218 7.945 8.030 523,491 -0.13(-1.61%)
Aug 30, 2019 8.152 8.237 8.030 8.162 442,204 +0.07(+0.81%)
Aug 29, 2019 8.096 8.218 8.063 8.096 489,484 +0.07(+0.82%)
Aug 28, 2019 7.889 8.124 7.859 8.030 708,038 +0.10(+1.30%)
Aug 27, 2019 7.917 7.974 7.804 7.927 2,254,107 +0.08(+0.96%)
Aug 26, 2019 7.776 7.974 7.696 7.851 1,493,366 +0.16(+2.08%)
Aug 23, 2019 8.077 8.096 7.569 7.692 1,353,307 -0.44(-5.43%)
Aug 22, 2019 8.397 8.415 8.124 8.133 540,271 -0.24(-2.81%)
Aug 21, 2019 8.350 8.406 8.256 8.369 550,339 +0.10(+1.25%)
Aug 20, 2019 8.331 8.378 8.218 8.265 723,511 -0.12(-1.46%)
Aug 19, 2019 8.246 8.472 8.246 8.387 804,261 +0.26(+3.24%)
Aug 16, 2019 8.022 8.161 7.954 8.124 687,981 +0.14(+1.75%)
Aug 15, 2019 8.115 8.115 7.920 7.985 867,214 -0.14(-1.72%)
Aug 14, 2019 8.301 8.394 8.115 8.124 906,881 -0.31(-3.64%)
Aug 13, 2019 8.310 8.538 8.265 8.431 1,220,251 +0.08(+1.00%)
Aug 12, 2019 8.505 8.505 8.226 8.347 779,556 -0.25(-2.92%)
Aug 09, 2019 8.570 8.635 8.487 8.598 584,703 -0.01(-0.11%)
Aug 08, 2019 8.384 8.654 8.375 8.607 1,070,520 +0.23(+2.77%)
Aug 07, 2019 8.059 8.412 8.040 8.375 1,105,259 +0.20(+2.50%)
Aug 06, 2019 8.133 8.291 8.050 8.171 1,060,818 +0.07(+0.80%)
Aug 05, 2019 8.580 8.645 8.022 8.106 1,550,170 -0.65(-7.43%)
Aug 02, 2019 9.305 9.305 8.712 8.756 1,101,631 -0.53(-5.71%)
Aug 01, 2019 9.342 9.686 9.174 9.286 1,057,105 +0.12(+1.32%)
Jul 31, 2019 9.258 9.370 9.137 9.165 1,107,487 -0.09(-1.00%)
Jul 30, 2019 9.044 9.351 9.044 9.258 892,139 +0.16(+1.74%)
Jul 29, 2019 9.137 9.267 8.979 9.100 644,736 -0.06(-0.61%)
Jul 26, 2019 9.119 9.212 9.044 9.156 631,178 +0.06(+0.61%)
Jul 25, 2019 9.174 9.244 9.063 9.100 782,204 -0.09(-1.01%)
Jul 24, 2019 9.063 9.202 8.965 9.193 433,774 +0.10(+1.12%)
Jul 23, 2019 9.007 9.128 8.942 9.091 447,960 +0.14(+1.56%)
Jul 22, 2019 9.174 9.239 8.933 8.951 377,297 -0.27(-2.92%)
Jul 19, 2019 9.212 9.332 9.193 9.221 825,685 -0.02(-0.20%)
Jul 18, 2019 9.128 9.240 8.965 9.240 779,792 +0.08(+0.91%)
Jul 17, 2019 9.054 9.230 8.961 9.156 803,917 +0.09(+1.03%)
Jul 16, 2019 9.054 9.193 9.026 9.063 482,320 +0.00(+0.00%)
Jul 15, 2019 9.082 9.091 8.961 9.063 581,854 -0.01(-0.10%)
Jul 12, 2019 8.970 9.156 8.914 9.072 900,884 +0.10(+1.14%)
Jul 11, 2019 8.673 8.998 8.607 8.970 1,011,980 +0.41(+4.78%)
Jul 10, 2019 8.533 8.598 8.422 8.561 572,872 +0.08(+0.99%)
Jul 09, 2019 8.542 8.580 8.422 8.477 1,105,309 -0.06(-0.65%)
Jul 08, 2019 8.598 8.673 8.505 8.533 680,954 -0.12(-1.40%)
Jul 05, 2019 8.589 8.682 8.426 8.654 495,949 +0.00(+0.00%)
Jul 03, 2019 8.598 8.700 8.561 8.654 320,699 +0.11(+1.31%)
Jul 02, 2019 8.468 8.603 8.394 8.542 518,886 +0.04(+0.44%)
Jul 01, 2019 8.440 8.514 8.356 8.505 558,780 +0.16(+1.89%)
Jun 28, 2019 8.254 8.403 8.217 8.347 2,060,824 +0.11(+1.35%)
Jun 27, 2019 8.171 8.291 8.152 8.236 481,651 +0.08(+1.03%)
Jun 26, 2019 8.161 8.232 8.003 8.152 827,331 +0.03(+0.34%)
Jun 25, 2019 8.115 8.264 8.087 8.124 943,858 +0.01(+0.11%)
Jun 24, 2019 8.171 8.236 8.068 8.115 923,553 -0.08(-1.02%)
Jun 21, 2019 8.254 8.384 8.189 8.198 1,251,061 -0.11(-1.34%)
Jun 20, 2019 8.245 8.366 8.206 8.310 819,679 +0.13(+1.59%)
Jun 19, 2019 7.994 8.189 7.947 8.180 835,920 +0.15(+1.85%)
Jun 18, 2019 7.892 8.161 7.762 8.031 1,513,247 +0.16(+2.01%)
Jun 17, 2019 7.789 7.929 7.724 7.873 679,263 +0.10(+1.32%)
Jun 14, 2019 7.864 7.892 7.724 7.771 568,243 -0.07(-0.95%)
Jun 13, 2019 7.799 7.896 7.604 7.845 813,864 +0.09(+1.20%)
Jun 12, 2019 7.836 7.864 7.720 7.752 804,488 -0.12(-1.53%)
Jun 11, 2019 7.947 8.087 7.738 7.873 834,194 -0.01(-0.12%)
Jun 10, 2019 7.771 7.929 7.706 7.882 998,190 +0.15(+1.92%)
Jun 07, 2019 7.548 7.827 7.511 7.734 805,352 +0.21(+2.84%)
Jun 06, 2019 7.538 7.706 7.427 7.520 743,867 -0.04(-0.49%)
Jun 05, 2019 7.548 7.697 7.288 7.557 1,072,342 +0.02(+0.25%)
Jun 04, 2019 7.492 7.538 7.390 7.538 1,223,380 +0.15(+2.01%)
Jun 03, 2019 7.399 7.669 7.334 7.390 1,221,715 -0.03(-0.38%)
May 31, 2019 7.613 7.622 7.297 7.418 1,106,579 -0.29(-3.74%)
May 30, 2019 7.938 8.059 7.678 7.706 730,863 -0.23(-2.93%)
May 29, 2019 8.013 8.059 7.817 7.938 829,482 -0.16(-1.95%)
May 28, 2019 8.189 8.282 8.050 8.096 1,454,481 -0.09(-1.14%)
May 24, 2019 7.929 8.301 7.929 8.189 1,173,065 +0.33(+4.26%)
May 23, 2019 7.790 7.882 7.652 7.855 1,367,114 -0.01(-0.12%)
May 22, 2019 7.983 8.011 7.818 7.864 1,005,892 -0.11(-1.38%)
May 21, 2019 7.790 7.974 7.790 7.974 1,360,444 +0.23(+2.97%)
May 20, 2019 7.864 7.882 7.662 7.744 1,631,932 -0.08(-1.06%)
May 17, 2019 7.726 7.845 7.588 7.827 2,303,466 +0.07(+0.95%)
May 16, 2019 7.616 7.836 7.579 7.753 1,731,474 +0.16(+2.06%)
May 15, 2019 7.395 7.625 7.303 7.597 1,332,912 +0.25(+3.38%)
May 14, 2019 7.074 7.450 7.069 7.349 1,308,962 +0.21(+2.96%)
May 13, 2019 6.945 7.184 6.706 7.138 1,793,593 +0.01(+0.13%)
May 10, 2019 6.642 7.147 6.449 7.129 2,925,569 +0.16(+2.24%)
May 09, 2019 7.404 7.574 6.752 6.973 2,916,764 -0.53(-7.10%)
May 08, 2019 7.717 7.717 7.414 7.505 838,668 -0.19(-2.51%)
May 07, 2019 7.827 7.882 7.616 7.698 765,560 -0.17(-2.22%)
May 06, 2019 7.790 7.933 7.708 7.873 1,652,868 -0.05(-0.58%)
May 03, 2019 7.671 7.974 7.671 7.919 890,319 +0.25(+3.23%)
May 02, 2019 7.946 8.002 7.625 7.671 783,299 -0.28(-3.47%)
May 01, 2019 7.845 8.057 7.772 7.946 1,021,162 +0.12(+1.53%)
Apr 30, 2019 7.836 7.910 7.698 7.827 1,190,090 -0.02(-0.23%)
Apr 29, 2019 7.689 7.900 7.652 7.845 560,175 +0.17(+2.28%)
Apr 26, 2019 7.588 7.680 7.524 7.671 550,149 +0.09(+1.21%)
Apr 25, 2019 7.717 7.753 7.478 7.579 641,822 -0.08(-1.08%)
Apr 24, 2019 7.671 7.735 7.606 7.662 1,003,624 -0.03(-0.36%)
Apr 23, 2019 7.671 7.744 7.542 7.689 808,510 +0.05(+0.60%)
Apr 22, 2019 7.753 7.753 7.602 7.643 713,335 -0.06(-0.72%)
Apr 18, 2019 7.698 7.827 7.556 7.698 1,538,982 -0.02(-0.24%)
Apr 17, 2019 7.836 7.854 7.698 7.717 1,000,306 -0.06(-0.83%)
Apr 16, 2019 7.900 7.974 7.717 7.781 800,634 -0.09(-1.17%)
Apr 15, 2019 7.836 7.914 7.753 7.873 761,314 +0.02(+0.23%)
Apr 12, 2019 7.763 7.864 7.703 7.855 766,334 +0.13(+1.66%)
Apr 11, 2019 7.662 7.790 7.606 7.726 834,850 +0.06(+0.84%)
Apr 10, 2019 7.496 7.698 7.471 7.662 631,510 +0.17(+2.33%)
Apr 09, 2019 7.689 7.745 7.432 7.487 1,232,520 -0.20(-2.63%)
Apr 08, 2019 7.753 7.777 7.671 7.689 743,450 -0.11(-1.41%)
Apr 05, 2019 7.799 7.818 7.652 7.799 630,157 +0.01(+0.12%)
Apr 04, 2019 7.634 7.809 7.579 7.790 875,389 +0.16(+2.05%)
Apr 03, 2019 7.726 7.900 7.616 7.634 976,698 -0.05(-0.60%)
Apr 02, 2019 7.900 8.054 7.515 7.680 861,701 -0.20(-2.56%)
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.