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 (%)
Apr 28, 2023 6.082 6.328 6.023 6.239 686,246 +0.15(+2.42%)
Apr 27, 2023 5.885 6.151 5.885 6.092 685,502 +0.25(+4.21%)
Apr 26, 2023 5.915 5.995 5.806 5.846 641,390 -0.10(-1.66%)
Apr 25, 2023 6.052 6.072 5.900 5.944 507,841 -0.20(-3.21%)
Apr 24, 2023 6.220 6.220 6.052 6.141 692,390 -0.09(-1.42%)
Apr 21, 2023 6.239 6.289 6.170 6.229 636,383 -0.02(-0.31%)
Apr 20, 2023 6.259 6.289 6.141 6.249 790,599 -0.07(-1.09%)
Apr 19, 2023 6.289 6.407 6.254 6.318 880,311 +0.01(+0.16%)
Apr 18, 2023 6.466 6.476 6.249 6.308 1,005,701 -0.15(-2.29%)
Apr 17, 2023 6.298 6.471 6.249 6.456 657,799 +0.13(+2.02%)
Apr 14, 2023 6.476 6.554 6.210 6.328 804,685 -0.14(-2.13%)
Apr 13, 2023 6.446 6.554 6.382 6.466 687,822 +0.05(+0.77%)
Apr 12, 2023 6.712 6.722 6.397 6.416 777,022 -0.19(-2.83%)
Apr 11, 2023 6.643 6.710 6.574 6.603 1,075,151 -0.05(-0.74%)
Apr 10, 2023 6.840 6.840 6.480 6.653 2,253,476 -0.35(-5.06%)
Apr 06, 2023 6.918 7.027 6.840 7.007 1,106,128 +0.11(+1.57%)
Apr 05, 2023 6.879 6.909 6.781 6.899 1,097,938 -0.01(-0.14%)
Apr 04, 2023 6.968 6.968 6.712 6.909 1,172,538 -0.06(-0.85%)
Apr 03, 2023 6.968 7.022 6.864 6.968 973,820 +0.00(+0.00%)
Mar 31, 2023 6.869 6.977 6.840 6.968 1,139,967 +0.13(+1.87%)
Mar 30, 2023 6.958 7.017 6.810 6.840 810,292 -0.04(-0.57%)
Mar 29, 2023 6.653 6.894 6.584 6.879 1,750,799 +0.52(+8.20%)
Mar 28, 2023 6.338 6.510 6.308 6.357 726,159 -0.04(-0.62%)
Mar 27, 2023 6.456 6.485 6.333 6.397 772,441 +0.03(+0.46%)
Mar 24, 2023 6.308 6.392 6.181 6.367 1,078,145 +0.02(+0.31%)
Mar 23, 2023 6.446 6.589 6.318 6.348 983,554 -0.05(-0.77%)
Mar 22, 2023 6.731 6.731 6.387 6.397 951,519 -0.35(-5.25%)
Mar 21, 2023 6.761 6.820 6.682 6.751 732,667 +0.14(+2.08%)
Mar 20, 2023 6.613 6.781 6.554 6.613 865,485 +0.06(+0.90%)
Mar 17, 2023 6.840 6.913 6.515 6.554 1,639,601 -0.39(-5.67%)
Mar 16, 2023 6.731 6.987 6.712 6.948 830,063 +0.07(+1.00%)
Mar 15, 2023 6.653 6.972 6.613 6.879 1,158,937 -0.02(-0.29%)
Mar 14, 2023 7.204 7.263 6.741 6.899 1,311,053 -0.05(-0.71%)
Mar 13, 2023 7.076 7.243 6.874 6.948 1,037,545 -0.25(-3.42%)
Mar 10, 2023 7.469 7.514 7.120 7.194 1,119,688 -0.28(-3.69%)
Mar 09, 2023 7.755 7.775 7.440 7.469 879,360 -0.31(-4.05%)
Mar 08, 2023 7.558 7.784 7.435 7.784 927,397 +0.23(+2.99%)
Mar 07, 2023 7.607 7.647 7.430 7.558 1,257,289 -0.09(-1.16%)
Mar 06, 2023 7.853 7.853 7.612 7.647 840,366 -0.15(-1.89%)
Mar 03, 2023 7.706 7.804 7.627 7.794 999,514 +0.19(+2.46%)
Mar 02, 2023 7.745 7.755 7.519 7.607 981,825 -0.25(-3.13%)
Mar 01, 2023 7.902 7.922 7.755 7.853 677,218 -0.01(-0.12%)
Feb 28, 2023 7.804 7.971 7.696 7.863 1,863,919 +0.04(+0.50%)
Feb 27, 2023 8.059 8.059 7.790 7.824 432,634 -0.11(-1.36%)
Feb 24, 2023 7.883 7.937 7.706 7.932 499,868 -0.11(-1.34%)
Feb 23, 2023 8.040 8.107 7.902 8.040 694,840 +0.06(+0.74%)
Feb 22, 2023 7.892 8.030 7.873 7.981 771,778 +0.14(+1.75%)
Feb 21, 2023 8.108 8.245 7.785 7.843 853,218 -0.45(-5.44%)
Feb 17, 2023 8.363 8.745 8.069 8.294 1,142,075 -0.05(-0.59%)
Feb 16, 2023 8.138 8.481 7.991 8.343 1,250,167 -0.37(-4.27%)
Feb 15, 2023 8.451 8.736 8.451 8.716 882,549 +0.10(+1.14%)
Feb 14, 2023 8.559 8.745 8.481 8.618 465,859 -0.01(-0.11%)
Feb 13, 2023 8.520 8.667 8.471 8.628 682,772 +0.07(+0.80%)
Feb 10, 2023 8.422 8.559 8.319 8.559 556,483 +0.08(+0.92%)
Feb 09, 2023 8.196 8.527 8.196 8.481 1,057,132 +0.38(+4.72%)
Feb 08, 2023 8.461 8.500 8.089 8.098 1,107,024 -0.44(-5.17%)
Feb 07, 2023 8.393 8.579 8.118 8.540 595,658 +0.06(+0.69%)
Feb 06, 2023 8.687 8.755 8.348 8.481 639,229 -0.35(-4.00%)
Feb 03, 2023 8.765 8.897 8.667 8.834 904,434 -0.07(-0.77%)
Feb 02, 2023 8.500 9.177 8.481 8.902 1,583,951 +0.52(+6.20%)
Feb 01, 2023 8.324 8.451 8.098 8.383 1,224,980 -0.02(-0.23%)
Jan 31, 2023 8.265 8.432 8.216 8.402 3,421,645 +0.17(+2.02%)
Jan 30, 2023 8.294 8.461 8.216 8.236 1,885,720 -0.16(-1.87%)
Jan 27, 2023 8.471 8.559 8.309 8.393 738,817 -0.16(-1.83%)
Jan 26, 2023 8.530 8.647 8.461 8.549 556,578 +0.09(+1.04%)
Jan 25, 2023 8.353 8.471 8.241 8.461 262,913 +0.02(+0.23%)
Jan 24, 2023 8.726 8.726 8.432 8.442 481,663 -0.33(-3.80%)
Jan 23, 2023 8.618 8.819 8.589 8.775 434,023 +0.18(+2.05%)
Jan 20, 2023 8.598 8.643 8.432 8.598 462,780 +0.05(+0.57%)
Jan 19, 2023 8.500 8.593 8.402 8.549 309,940 -0.01(-0.11%)
Jan 18, 2023 8.638 8.736 8.535 8.559 457,919 -0.08(-0.91%)
Jan 17, 2023 8.569 8.839 8.530 8.638 672,579 +0.08(+0.92%)
Jan 13, 2023 8.540 8.652 8.500 8.559 890,664 -0.06(-0.68%)
Jan 12, 2023 8.510 8.662 8.442 8.618 530,494 +0.22(+2.57%)
Jan 11, 2023 8.285 8.412 8.236 8.402 635,651 +0.17(+2.02%)
Jan 10, 2023 8.177 8.245 8.128 8.236 725,255 +0.05(+0.60%)
Jan 09, 2023 8.324 8.363 8.167 8.187 822,953 -0.13(-1.53%)
Jan 06, 2023 8.138 8.397 8.049 8.314 509,887 +0.25(+3.16%)
Jan 05, 2023 8.187 8.187 7.922 8.059 669,393 -0.21(-2.49%)
Jan 04, 2023 8.079 8.353 8.005 8.265 1,087,006 +0.29(+3.69%)
Jan 03, 2023 7.961 8.157 7.868 7.971 890,099 +0.16(+2.01%)
Dec 30, 2022 7.873 7.922 7.618 7.814 584,743 -0.15(-1.85%)
Dec 29, 2022 7.794 8.005 7.745 7.961 727,363 +0.26(+3.44%)
Dec 28, 2022 7.775 7.853 7.691 7.696 683,628 -0.09(-1.13%)
Dec 27, 2022 7.873 7.873 7.726 7.785 393,544 -0.06(-0.75%)
Dec 23, 2022 7.765 7.853 7.677 7.843 376,418 +0.08(+1.01%)
Dec 22, 2022 7.540 7.765 7.540 7.765 512,311 -0.07(-0.88%)
Dec 21, 2022 7.794 7.976 7.794 7.834 707,166 +0.14(+1.78%)
Dec 20, 2022 7.589 7.785 7.476 7.696 961,314 +0.06(+0.77%)
Dec 19, 2022 7.804 7.853 7.559 7.638 1,658,652 -0.12(-1.52%)
Dec 16, 2022 7.775 7.873 7.633 7.755 3,259,504 -0.21(-2.59%)
Dec 15, 2022 8.089 8.098 7.843 7.961 1,619,919 -0.28(-3.45%)
Dec 14, 2022 8.265 8.446 8.147 8.245 1,507,317 -0.07(-0.83%)
Dec 13, 2022 7.971 8.432 7.951 8.314 2,227,907 +0.69(+9.00%)
Dec 12, 2022 7.706 7.843 7.339 7.628 1,424,610 -0.54(-6.60%)
Dec 09, 2022 8.069 8.264 7.981 8.167 536,837 -0.01(-0.12%)
Dec 08, 2022 8.265 8.500 8.157 8.177 578,650 -0.07(-0.83%)
Dec 07, 2022 8.314 8.393 8.196 8.245 1,228,794 -0.09(-1.06%)
Dec 06, 2022 8.343 8.422 8.206 8.334 744,887 +0.02(+0.24%)
Dec 05, 2022 8.422 8.471 8.172 8.314 979,267 -0.12(-1.40%)
Dec 02, 2022 8.412 8.569 8.412 8.432 842,597 -0.10(-1.15%)
Dec 01, 2022 8.383 8.589 8.358 8.530 1,057,500 +0.22(+2.59%)
Nov 30, 2022 8.108 8.358 7.956 8.314 1,905,821 +0.13(+1.56%)
Nov 29, 2022 7.902 8.314 7.902 8.187 725,604 +0.26(+3.34%)
Nov 28, 2022 8.177 8.236 7.892 7.922 771,980 -0.36(-4.38%)
Nov 25, 2022 8.177 8.285 8.108 8.285 348,922 +0.08(+0.96%)
Nov 23, 2022 8.040 8.206 7.951 8.206 1,074,210 +0.11(+1.33%)
Nov 22, 2022 8.030 8.103 7.922 8.098 610,897 +0.13(+1.60%)
Nov 21, 2022 7.873 8.020 7.844 7.971 824,118 +0.01(+0.12%)
Nov 18, 2022 8.167 8.172 7.951 7.961 788,328 -0.01(-0.12%)
Nov 17, 2022 7.951 7.995 7.843 7.971 628,036 -0.17(-2.05%)
Nov 16, 2022 8.206 8.324 8.108 8.138 1,000,759 -0.21(-2.47%)
Nov 15, 2022 8.353 8.569 8.245 8.343 952,250 +0.11(+1.31%)
Nov 14, 2022 8.510 8.510 8.079 8.236 977,493 -0.33(-3.89%)
Nov 11, 2022 8.373 8.706 8.334 8.569 1,188,252 +0.26(+3.19%)
Nov 10, 2022 7.971 8.598 7.971 8.304 1,497,467 +0.75(+10.00%)
Nov 09, 2022 7.637 7.671 7.461 7.549 1,364,316 -0.12(-1.53%)
Nov 08, 2022 7.832 7.890 7.579 7.667 996,350 -0.17(-2.11%)
Nov 07, 2022 7.725 7.851 7.632 7.832 1,155,093 +0.20(+2.68%)
Nov 04, 2022 7.375 7.647 7.345 7.628 1,215,690 +0.33(+4.53%)
Nov 03, 2022 7.326 7.443 7.214 7.297 1,330,600 -0.18(-2.47%)
Nov 02, 2022 7.929 7.939 7.482 7.482 2,264,191 -0.50(-6.22%)
Nov 01, 2022 8.095 8.168 7.841 7.978 1,523,524 +0.01(+0.12%)
Oct 31, 2022 7.715 8.099 7.637 7.968 2,730,358 +0.21(+2.76%)
Oct 28, 2022 8.182 8.669 7.754 7.754 4,636,426 -1.33(-14.67%)
Oct 27, 2022 9.194 9.243 8.970 9.087 1,061,622 -0.02(-0.21%)
Oct 26, 2022 9.048 9.233 8.922 9.106 711,555 +0.14(+1.52%)
Oct 25, 2022 8.669 9.029 8.669 8.970 1,148,846 +0.32(+3.71%)
Oct 24, 2022 8.416 8.746 8.367 8.649 944,326 +0.31(+3.73%)
Oct 21, 2022 8.192 8.352 8.085 8.338 915,796 +0.16(+1.90%)
Oct 20, 2022 8.241 8.440 8.129 8.182 768,212 -0.04(-0.47%)
Oct 19, 2022 8.513 8.552 8.172 8.221 945,969 -0.49(-5.59%)
Oct 18, 2022 8.844 8.936 8.615 8.708 623,412 +0.07(+0.79%)
Oct 17, 2022 8.552 8.664 8.494 8.639 775,294 +0.36(+4.35%)
Oct 14, 2022 8.562 8.610 8.226 8.279 855,794 -0.14(-1.62%)
Oct 13, 2022 8.075 8.450 7.774 8.416 1,348,147 +0.21(+2.61%)
Oct 12, 2022 8.250 8.255 8.065 8.202 662,222 -0.07(-0.82%)
Oct 11, 2022 8.192 8.367 8.056 8.270 1,000,327 +0.10(+1.19%)
Oct 10, 2022 8.202 8.270 8.056 8.172 647,048 +0.02(+0.24%)
Oct 07, 2022 8.435 8.532 8.046 8.153 1,393,196 -0.47(-5.42%)
Oct 06, 2022 8.581 8.756 8.532 8.620 866,617 +0.01(+0.11%)
Oct 05, 2022 8.562 8.639 8.450 8.610 841,581 -0.11(-1.23%)
Oct 04, 2022 8.299 8.742 8.172 8.717 1,168,036 +0.51(+6.16%)
Oct 03, 2022 7.939 8.257 7.871 8.211 1,193,443 +0.37(+4.71%)
Sep 30, 2022 7.764 7.958 7.705 7.842 1,298,436 +0.10(+1.26%)
Sep 29, 2022 7.968 7.968 7.589 7.744 1,387,513 -0.35(-4.33%)
Sep 28, 2022 7.968 8.182 7.881 8.095 959,366 +0.15(+1.84%)
Sep 27, 2022 8.289 8.367 7.915 7.949 976,627 -0.30(-3.66%)
Sep 26, 2022 8.328 8.445 8.134 8.250 1,187,568 -0.22(-2.64%)
Sep 23, 2022 8.678 8.766 8.377 8.474 1,117,252 -0.42(-4.70%)
Sep 22, 2022 9.145 9.160 8.868 8.892 1,108,837 -0.34(-3.69%)
Sep 21, 2022 9.836 9.943 9.223 9.233 1,003,822 -0.58(-5.95%)
Sep 20, 2022 9.972 9.972 9.554 9.817 1,842,178 -0.33(-3.26%)
Sep 19, 2022 9.885 10.22 9.885 10.15 2,008,009 +0.17(+1.66%)
Sep 16, 2022 9.953 10.07 9.817 9.982 4,075,342 -0.07(-0.68%)
Sep 15, 2022 10.04 10.23 9.992 10.05 1,680,130 +0.00(+0.00%)
Sep 14, 2022 9.972 10.14 9.885 10.05 1,608,405 +0.06(+0.58%)
Sep 13, 2022 9.953 10.10 9.815 9.992 1,149,607 -0.34(-3.30%)
Sep 12, 2022 10.25 10.40 10.25 10.33 786,299 +0.18(+1.72%)
Sep 09, 2022 9.963 10.19 9.963 10.16 903,635 +0.28(+2.86%)
Sep 08, 2022 9.535 9.890 9.398 9.875 1,135,843 +0.19(+2.01%)
Sep 07, 2022 9.252 9.763 9.204 9.680 1,242,733 +0.34(+3.65%)
Sep 06, 2022 9.817 9.836 9.238 9.340 2,068,857 -0.56(-5.70%)
Sep 02, 2022 10.10 10.21 9.885 9.904 982,334 -0.08(-0.78%)
Sep 01, 2022 9.885 9.992 9.500 9.982 1,159,635 +0.01(+0.10%)
Aug 31, 2022 10.02 10.15 9.914 9.972 4,326,757 +0.03(+0.29%)
Aug 30, 2022 10.02 10.23 9.904 9.943 1,419,619 -0.09(-0.87%)
Aug 29, 2022 10.03 10.23 10.00 10.03 884,737 -0.07(-0.67%)
Aug 26, 2022 10.60 10.68 9.880 10.10 1,221,698 -0.43(-4.07%)
Aug 25, 2022 10.32 10.54 10.27 10.53 840,626 +0.26(+2.56%)
Aug 24, 2022 10.14 10.35 10.08 10.26 1,107,614 +0.13(+1.25%)
Aug 23, 2022 9.894 10.35 9.860 10.14 1,340,325 +0.29(+2.96%)
Aug 22, 2022 10.55 10.58 9.807 9.846 1,666,059 -0.93(-8.66%)
Aug 19, 2022 10.75 10.88 10.53 10.78 3,312,878 -0.16(-1.42%)
Aug 18, 2022 10.84 11.04 10.82 10.94 590,201 +0.07(+0.63%)
Aug 17, 2022 10.72 11.01 10.61 10.87 825,301 -0.05(-0.45%)
Aug 16, 2022 10.90 11.00 10.71 10.92 863,974 -0.01(-0.09%)
Aug 15, 2022 10.68 10.97 10.59 10.93 852,601 +0.16(+1.45%)
Aug 12, 2022 10.66 10.78 10.46 10.77 981,473 +0.18(+1.65%)
Aug 11, 2022 10.57 10.65 10.48 10.60 568,664 +0.12(+1.11%)
Aug 10, 2022 10.50 10.63 10.46 10.48 476,950 +0.18(+1.79%)
Aug 09, 2022 10.34 10.34 10.16 10.29 958,865 -0.12(-1.12%)
Aug 08, 2022 10.45 10.66 10.34 10.41 942,116 +0.03(+0.28%)
Aug 05, 2022 9.984 10.43 9.984 10.38 1,001,090 +0.20(+2.00%)
Aug 04, 2022 10.03 10.26 9.761 10.18 1,587,251 +0.05(+0.48%)
Aug 03, 2022 10.57 10.57 10.11 10.13 1,528,039 -0.23(-2.25%)
Aug 02, 2022 9.896 10.42 9.848 10.36 1,188,402 -0.15(-1.39%)
Aug 01, 2022 10.55 10.92 10.42 10.51 1,788,308 -0.55(-5.00%)
Jul 29, 2022 11.57 11.57 11.02 11.06 1,161,093 -0.29(-2.56%)
Jul 28, 2022 11.20 11.36 11.10 11.35 891,473 +0.19(+1.74%)
Jul 27, 2022 10.94 11.23 10.76 11.16 834,268 +0.26(+2.40%)
Jul 26, 2022 10.88 11.03 10.83 10.90 794,026 -0.09(-0.79%)
Jul 25, 2022 10.90 11.11 10.86 10.98 798,153 +0.11(+0.98%)
Jul 22, 2022 10.78 10.97 10.73 10.88 765,961 +0.04(+0.36%)
Jul 21, 2022 10.77 10.84 10.57 10.84 625,214 -0.03(-0.27%)
Jul 20, 2022 10.60 10.89 10.40 10.87 1,064,530 +0.23(+2.19%)
Jul 19, 2022 10.52 10.66 10.45 10.63 764,848 +0.31(+3.01%)
Jul 18, 2022 10.25 10.35 10.17 10.32 1,254,849 +0.19(+1.92%)
Jul 15, 2022 10.05 10.22 9.882 10.13 2,306,910 +0.30(+3.06%)
Jul 14, 2022 9.702 9.896 9.605 9.829 1,692,289 +0.01(+0.10%)
Jul 13, 2022 9.644 9.906 9.615 9.819 1,770,977 +0.00(+0.00%)
Jul 12, 2022 9.712 10.06 9.702 9.819 1,703,057 +0.14(+1.40%)
Jul 11, 2022 9.450 9.867 9.450 9.683 1,669,893 +0.12(+1.22%)
Jul 08, 2022 9.596 9.619 9.343 9.567 718,266 +0.04(+0.41%)
Jul 07, 2022 9.382 9.649 9.334 9.528 1,044,395 +0.24(+2.61%)
Jul 06, 2022 9.644 9.712 9.246 9.285 992,042 -0.35(-3.63%)
Jul 05, 2022 9.285 9.634 9.246 9.634 1,087,239 -0.04(-0.40%)
Jul 01, 2022 9.305 9.717 9.227 9.673 831,807 +0.29(+3.10%)
Jun 30, 2022 9.246 9.576 9.106 9.382 1,227,734 -0.07(-0.72%)
Jun 29, 2022 9.411 9.450 9.246 9.450 955,618 +0.00(+0.00%)
Jun 28, 2022 9.780 9.877 9.431 9.450 1,149,139 -0.22(-2.31%)
Jun 27, 2022 9.887 10.00 9.567 9.673 1,711,406 -0.09(-0.89%)
Jun 24, 2022 9.372 9.770 9.324 9.761 7,283,339 +0.40(+4.25%)
Jun 23, 2022 9.081 9.392 9.043 9.363 1,340,037 +0.31(+3.43%)
Jun 22, 2022 8.984 9.266 8.916 9.052 2,093,613 -0.05(-0.53%)
Jun 21, 2022 9.324 9.392 9.067 9.101 1,921,640 -0.10(-1.05%)
Jun 17, 2022 8.936 9.217 8.839 9.198 4,026,751 +0.65(+7.60%)
Jun 16, 2022 8.655 8.684 8.402 8.548 2,628,706 -0.35(-3.93%)
Jun 15, 2022 8.858 9.188 8.771 8.897 2,749,324 +0.09(+0.99%)
Jun 14, 2022 8.625 8.955 8.625 8.810 2,299,951 +0.22(+2.60%)
Jun 13, 2022 8.858 8.975 8.494 8.587 1,886,650 -0.65(-7.04%)
Jun 10, 2022 9.227 9.440 9.164 9.237 1,519,401 -0.19(-2.06%)
Jun 09, 2022 9.741 9.761 9.406 9.431 1,307,286 -0.38(-3.86%)
Jun 08, 2022 10.14 10.14 9.712 9.809 1,216,692 -0.37(-3.62%)
Jun 07, 2022 10.23 10.23 9.935 10.18 1,302,942 -0.14(-1.32%)
Jun 06, 2022 10.13 10.34 9.964 10.31 1,944,924 +0.31(+3.10%)
Jun 03, 2022 10.32 10.35 9.906 10.00 1,570,904 -0.48(-4.54%)
Jun 02, 2022 10.43 10.48 10.18 10.48 1,419,124 +0.13(+1.22%)
Jun 01, 2022 10.87 10.89 10.34 10.35 1,512,168 -0.39(-3.61%)
May 31, 2022 10.93 10.93 10.63 10.74 2,624,916 -0.21(-1.95%)
May 27, 2022 10.76 11.00 10.76 10.95 1,229,422 +0.21(+1.99%)
May 26, 2022 10.47 10.83 10.42 10.74 1,566,011 +0.59(+5.83%)
May 25, 2022 9.984 10.24 9.906 10.15 1,517,680 +0.11(+1.06%)
May 24, 2022 10.29 10.36 9.838 10.04 1,369,687 -0.46(-4.34%)
May 23, 2022 10.48 10.64 10.22 10.50 1,850,096 +0.09(+0.84%)
May 20, 2022 10.95 11.02 10.20 10.41 1,443,139 -0.37(-3.42%)
May 19, 2022 10.54 11.03 10.51 10.78 2,090,832 +0.14(+1.28%)
May 18, 2022 10.95 11.05 10.59 10.64 1,747,864 -0.45(-4.02%)
May 17, 2022 11.24 11.30 10.79 11.09 1,527,259 +0.10(+0.88%)
May 16, 2022 11.02 11.18 10.72 10.99 2,063,827 -0.02(-0.18%)
May 13, 2022 10.72 11.14 10.60 11.01 2,683,252 +0.37(+3.46%)
May 12, 2022 11.02 11.12 10.50 10.64 2,718,187 -0.39(-3.51%)
May 11, 2022 10.85 11.22 10.60 11.03 3,426,976 +0.16(+1.51%)
May 10, 2022 11.48 11.57 10.77 10.87 2,427,538 -0.44(-3.85%)
May 09, 2022 11.61 11.69 11.26 11.30 2,775,210 -0.43(-3.63%)
May 06, 2022 11.67 12.06 11.47 11.73 2,153,419 -0.07(-0.57%)
May 05, 2022 12.11 12.26 11.55 11.79 1,761,038 -0.52(-4.24%)
May 04, 2022 11.82 12.41 11.58 12.32 2,024,183 +0.51(+4.34%)
May 03, 2022 11.73 11.94 11.53 11.80 2,914,936 +0.17(+1.50%)
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.