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 )

15.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 4.535 4.679 4.434 4.660 873,522 +0.12(+2.75%)
Jun 29, 2020 4.411 4.641 4.315 4.535 832,633 +0.25(+5.82%)
Jun 26, 2020 4.478 4.511 4.171 4.286 3,882,242 -0.27(-5.89%)
Jun 25, 2020 4.382 4.554 4.324 4.554 1,254,922 +0.13(+3.04%)
Jun 24, 2020 4.583 4.612 4.353 4.420 1,403,657 -0.29(-6.11%)
Jun 23, 2020 4.737 4.746 4.535 4.708 992,219 +0.09(+1.87%)
Jun 22, 2020 4.554 4.737 4.468 4.622 1,065,682 +0.04(+0.94%)
Jun 19, 2020 4.708 4.794 4.420 4.578 2,343,174 -0.07(-1.44%)
Jun 18, 2020 4.650 4.813 4.487 4.646 727,012 -0.04(-0.92%)
Jun 17, 2020 5.063 5.063 4.689 4.689 1,195,738 -0.37(-7.39%)
Jun 16, 2020 5.274 5.312 4.967 5.063 1,146,117 +0.10(+1.93%)
Jun 15, 2020 4.506 4.976 4.391 4.967 1,386,744 +0.26(+5.50%)
Jun 12, 2020 5.158 5.494 4.526 4.708 2,125,200 +0.00(+0.00%)
Jun 11, 2020 4.880 5.101 4.698 4.708 2,001,733 -0.67(-12.48%)
Jun 10, 2020 5.858 5.964 5.379 5.379 1,429,962 -0.60(-10.10%)
Jun 09, 2020 6.079 6.242 5.647 5.983 2,185,833 -0.33(-5.17%)
Jun 08, 2020 6.434 6.645 6.165 6.309 2,376,238 +0.18(+2.97%)
Jun 05, 2020 5.753 6.755 5.590 6.127 5,508,291 +0.76(+14.11%)
Jun 04, 2020 5.446 5.695 5.187 5.369 2,430,122 -0.17(-3.11%)
Jun 03, 2020 4.219 5.830 4.219 5.542 6,979,053 +1.37(+32.87%)
Jun 02, 2020 4.104 4.224 3.998 4.171 1,269,086 +0.12(+2.84%)
Jun 01, 2020 3.912 4.228 3.874 4.056 1,839,815 -0.02(-0.47%)
May 29, 2020 4.363 4.439 3.914 4.075 2,357,567 -0.34(-7.61%)
May 28, 2020 4.324 4.468 4.209 4.411 2,357,782 +0.06(+1.32%)
May 27, 2020 4.123 4.401 3.960 4.353 1,733,383 +0.39(+9.93%)
May 26, 2020 3.635 4.161 3.635 3.960 2,000,423 +0.38(+10.70%)
May 22, 2020 3.721 3.735 3.453 3.577 1,507,980 -0.16(-4.35%)
May 21, 2020 3.788 3.864 3.635 3.740 696,458 -0.08(-2.00%)
May 20, 2020 3.577 3.864 3.539 3.816 2,532,407 +0.36(+10.53%)
May 19, 2020 3.635 3.674 3.453 3.453 1,050,905 -0.21(-5.74%)
May 18, 2020 3.568 3.769 3.558 3.663 1,944,717 +0.25(+7.28%)
May 15, 2020 3.424 3.491 3.310 3.415 1,174,685 -0.06(-1.65%)
May 14, 2020 3.204 3.539 3.080 3.472 1,577,216 +0.15(+4.61%)
May 13, 2020 3.443 3.515 3.204 3.319 2,388,856 -0.15(-4.41%)
May 12, 2020 3.587 3.912 3.415 3.472 1,838,179 -0.12(-3.46%)
May 11, 2020 3.998 4.017 3.563 3.596 1,744,715 -0.40(-10.05%)
May 08, 2020 3.530 4.017 3.520 3.998 1,762,760 +0.56(+16.43%)
May 07, 2020 3.262 3.893 3.118 3.434 2,818,266 +0.08(+2.28%)
May 06, 2020 3.663 3.788 3.262 3.357 1,645,662 -0.27(-7.39%)
May 05, 2020 3.606 3.874 3.596 3.625 2,382,855 +0.14(+4.12%)
May 04, 2020 3.348 3.530 3.166 3.482 1,461,325 +0.08(+2.25%)
May 01, 2020 3.568 3.606 3.367 3.405 1,319,691 -0.31(-8.25%)
Apr 30, 2020 3.912 3.922 3.616 3.711 1,439,246 -0.21(-5.37%)
Apr 29, 2020 3.903 4.084 3.663 3.922 2,479,473 +0.25(+6.77%)
Apr 28, 2020 3.922 3.979 3.596 3.673 2,058,424 -0.01(-0.26%)
Apr 27, 2020 3.501 3.778 3.357 3.683 1,872,708 +0.32(+9.38%)
Apr 24, 2020 3.204 3.405 3.099 3.367 1,329,832 +0.21(+6.67%)
Apr 23, 2020 3.109 3.357 3.109 3.156 1,609,361 +0.07(+2.17%)
Apr 22, 2020 3.329 3.520 3.080 3.090 1,379,525 -0.11(-3.29%)
Apr 21, 2020 3.176 3.386 3.118 3.195 1,562,089 -0.16(-4.84%)
Apr 20, 2020 3.262 3.491 3.080 3.357 1,559,957 -0.03(-0.85%)
Apr 17, 2020 3.587 3.719 3.367 3.386 1,220,268 +0.00(+0.00%)
Apr 16, 2020 3.644 3.769 3.252 3.386 1,794,798 -0.29(-7.81%)
Apr 15, 2020 3.635 3.740 3.472 3.673 1,184,802 -0.20(-5.19%)
Apr 14, 2020 3.855 4.036 3.778 3.874 1,376,120 +0.13(+3.58%)
Apr 13, 2020 4.084 4.180 3.530 3.740 1,711,554 -0.22(-5.56%)
Apr 09, 2020 3.979 4.304 3.596 3.960 2,830,390 +0.34(+9.52%)
Apr 08, 2020 3.367 3.673 3.262 3.616 2,238,755 +0.33(+10.20%)
Apr 07, 2020 3.137 3.740 3.042 3.281 3,511,569 +0.30(+9.94%)
Apr 06, 2020 2.994 3.233 2.860 2.984 3,485,464 +0.24(+8.71%)
Apr 03, 2020 2.870 3.176 2.630 2.745 2,589,201 -0.11(-4.01%)
Apr 02, 2020 3.310 3.434 2.803 2.860 2,689,289 -0.40(-12.32%)
Apr 01, 2020 3.740 3.816 3.185 3.262 3,199,156 -0.80(-19.76%)
Mar 31, 2020 4.591 4.591 3.855 4.065 2,391,950 -0.54(-11.64%)
Mar 30, 2020 4.869 4.916 4.343 4.601 1,503,004 -0.31(-6.24%)
Mar 27, 2020 4.811 5.103 4.591 4.907 1,001,033 -0.24(-4.65%)
Mar 26, 2020 4.237 5.146 4.170 5.146 2,448,805 +0.94(+22.27%)
Mar 25, 2020 4.161 4.706 4.094 4.209 1,966,816 +0.05(+1.15%)
Mar 24, 2020 3.836 4.410 3.836 4.161 2,052,485 +0.49(+13.28%)
Mar 23, 2020 3.922 3.958 3.204 3.673 2,553,415 -0.03(-0.78%)
Mar 20, 2020 4.027 4.699 3.654 3.702 3,723,009 -0.27(-6.75%)
Mar 19, 2020 2.745 4.065 2.439 3.970 4,905,173 +1.58(+66.00%)
Mar 18, 2020 4.017 4.280 2.382 2.391 4,086,838 -1.99(-45.41%)
Mar 17, 2020 5.003 5.079 4.304 4.381 2,545,521 -0.55(-11.07%)
Mar 16, 2020 5.165 5.605 4.897 4.926 2,015,795 -1.36(-21.61%)
Mar 13, 2020 6.380 6.406 5.620 6.284 1,585,658 +0.29(+4.78%)
Mar 12, 2020 6.112 6.294 5.605 5.997 1,766,761 -0.71(-10.56%)
Mar 11, 2020 7.203 7.384 6.676 6.705 1,391,877 -0.79(-10.59%)
Mar 10, 2020 7.423 7.585 6.987 7.499 2,067,331 +0.36(+5.09%)
Mar 09, 2020 7.700 7.882 7.059 7.136 1,436,049 -1.26(-15.03%)
Mar 06, 2020 8.513 8.761 8.140 8.398 810,131 -0.42(-4.77%)
Mar 05, 2020 9.087 9.139 8.676 8.819 898,332 -0.49(-5.24%)
Mar 04, 2020 9.364 9.431 9.183 9.307 731,416 +0.12(+1.35%)
Mar 03, 2020 9.571 9.987 9.145 9.183 1,342,187 -0.39(-4.06%)
Mar 02, 2020 9.078 9.599 8.955 9.571 1,581,030 +0.53(+5.86%)
Feb 28, 2020 9.041 9.353 8.865 9.041 3,185,125 -0.42(-4.40%)
Feb 27, 2020 9.902 9.968 9.438 9.457 2,212,456 -0.69(-6.77%)
Feb 26, 2020 10.11 10.25 9.987 10.14 983,206 +0.09(+0.90%)
Feb 25, 2020 10.54 10.68 9.968 10.05 1,574,674 -0.45(-4.24%)
Feb 24, 2020 10.65 10.86 10.29 10.50 1,572,572 -0.57(-5.13%)
Feb 21, 2020 11.34 11.40 10.85 11.07 835,577 -0.33(-2.91%)
Feb 20, 2020 11.15 11.46 11.03 11.40 1,332,121 +0.24(+2.16%)
Feb 19, 2020 10.74 11.18 10.73 11.16 1,397,211 +0.44(+4.11%)
Feb 18, 2020 10.83 10.93 10.52 10.72 2,148,329 -0.13(-1.22%)
Feb 14, 2020 10.87 11.26 10.72 10.85 1,369,354 -0.31(-2.80%)
Feb 13, 2020 11.09 11.42 10.56 11.16 2,187,563 -0.47(-4.07%)
Feb 12, 2020 11.26 11.67 11.21 11.63 1,322,320 +0.53(+4.77%)
Feb 11, 2020 11.52 11.62 11.09 11.10 1,450,896 -0.37(-3.22%)
Feb 10, 2020 11.19 11.47 11.12 11.47 656,661 +0.27(+2.45%)
Feb 07, 2020 11.52 11.55 11.14 11.20 765,330 -0.41(-3.51%)
Feb 06, 2020 11.69 11.80 11.59 11.61 659,789 -0.09(-0.73%)
Feb 05, 2020 11.67 11.76 11.58 11.69 846,449 +0.14(+1.23%)
Feb 04, 2020 11.41 11.58 11.35 11.55 948,050 +0.28(+2.52%)
Feb 03, 2020 11.20 11.33 11.11 11.27 626,239 +0.12(+1.10%)
Jan 31, 2020 11.22 11.27 11.04 11.14 1,028,785 -0.16(-1.42%)
Jan 30, 2020 11.14 11.32 11.08 11.30 627,432 +0.05(+0.42%)
Jan 29, 2020 11.30 11.34 11.11 11.26 687,663 -0.05(-0.42%)
Jan 28, 2020 11.34 11.46 11.27 11.30 664,263 +0.01(+0.08%)
Jan 27, 2020 11.06 11.33 11.01 11.29 633,351 +0.01(+0.08%)
Jan 24, 2020 11.49 11.59 11.07 11.28 807,373 -0.28(-2.41%)
Jan 23, 2020 11.20 11.62 11.09 11.56 1,021,145 +0.30(+2.65%)
Jan 22, 2020 11.35 11.45 11.23 11.27 673,348 -0.09(-0.75%)
Jan 21, 2020 11.47 11.50 11.23 11.35 757,303 -0.19(-1.64%)
Jan 17, 2020 11.58 11.69 11.46 11.54 901,071 +0.09(+0.74%)
Jan 16, 2020 11.56 11.73 11.31 11.45 1,487,632 -0.03(-0.25%)
Jan 15, 2020 11.17 11.49 11.14 11.48 847,738 +0.23(+2.02%)
Jan 14, 2020 11.05 11.27 10.84 11.26 1,180,533 +0.18(+1.62%)
Jan 13, 2020 11.24 11.31 11.07 11.08 1,170,366 -0.16(-1.43%)
Jan 10, 2020 11.63 11.73 11.09 11.24 1,157,343 -0.38(-3.26%)
Jan 09, 2020 11.55 11.64 11.23 11.62 1,482,197 +0.08(+0.66%)
Jan 08, 2020 11.75 11.84 11.51 11.54 1,170,413 -0.19(-1.61%)
Jan 07, 2020 11.80 11.93 11.69 11.73 937,740 -0.13(-1.12%)
Jan 06, 2020 12.06 12.06 11.74 11.86 1,021,696 -0.29(-2.41%)
Jan 03, 2020 12.07 12.30 11.90 12.15 898,114 +0.03(+0.23%)
Jan 02, 2020 12.87 12.89 12.01 12.13 1,540,097 -0.61(-4.79%)
Dec 31, 2019 12.75 13.00 12.67 12.74 605,609 -0.01(-0.11%)
Dec 30, 2019 12.71 12.76 12.38 12.75 497,620 +0.02(+0.15%)
Dec 27, 2019 12.97 12.97 12.68 12.73 475,677 -0.17(-1.32%)
Dec 26, 2019 12.85 13.01 12.85 12.90 277,603 +0.07(+0.52%)
Dec 24, 2019 12.83 12.90 12.76 12.84 166,904 +0.02(+0.15%)
Dec 23, 2019 13.02 13.11 12.69 12.82 524,481 -0.15(-1.17%)
Dec 20, 2019 12.92 13.11 12.75 12.97 1,968,625 +0.09(+0.66%)
Dec 19, 2019 12.89 12.94 12.78 12.88 568,239 +0.07(+0.52%)
Dec 18, 2019 12.61 12.89 12.59 12.82 693,922 +0.21(+1.65%)
Dec 17, 2019 12.81 12.83 12.48 12.61 1,032,086 -0.18(-1.44%)
Dec 16, 2019 12.72 12.91 12.70 12.79 547,194 +0.21(+1.69%)
Dec 13, 2019 12.68 12.78 12.54 12.58 1,029,947 -0.09(-0.67%)
Dec 12, 2019 12.54 12.89 12.54 12.67 744,778 +0.13(+1.06%)
Dec 11, 2019 12.78 12.81 12.51 12.53 1,010,286 -0.27(-2.07%)
Dec 10, 2019 12.54 12.86 12.47 12.80 1,051,985 +0.28(+2.27%)
Dec 09, 2019 12.51 12.61 12.42 12.51 792,401 -0.02(-0.15%)
Dec 06, 2019 12.69 12.87 12.51 12.53 771,456 -0.02(-0.15%)
Dec 05, 2019 12.62 12.65 12.40 12.55 798,403 -0.04(-0.30%)
Dec 04, 2019 12.39 12.64 12.32 12.59 810,119 +0.25(+1.99%)
Dec 03, 2019 12.16 12.35 11.92 12.34 875,738 +0.01(+0.08%)
Dec 02, 2019 12.47 12.50 12.16 12.33 839,709 -0.02(-0.15%)
Nov 29, 2019 12.36 12.49 12.32 12.35 848,887 -0.09(-0.76%)
Nov 27, 2019 12.52 12.52 12.36 12.45 827,549 -0.03(-0.23%)
Nov 26, 2019 12.41 12.52 12.32 12.48 1,096,994 +0.06(+0.46%)
Nov 25, 2019 12.18 12.42 12.11 12.42 885,957 +0.31(+2.58%)
Nov 22, 2019 12.35 12.37 12.09 12.11 633,074 -0.16(-1.31%)
Nov 21, 2019 12.11 12.33 11.85 12.27 887,500 +0.15(+1.25%)
Nov 20, 2019 11.80 12.15 11.80 12.12 1,130,454 +0.27(+2.24%)
Nov 19, 2019 11.85 11.97 11.62 11.85 1,191,540 +0.07(+0.56%)
Nov 18, 2019 11.74 11.97 11.60 11.79 938,960 +0.02(+0.16%)
Nov 15, 2019 11.54 11.82 11.39 11.77 948,572 +0.31(+2.70%)
Nov 14, 2019 11.56 11.70 11.44 11.46 932,152 -0.10(-0.89%)
Nov 13, 2019 11.60 11.66 11.34 11.56 929,183 -0.06(-0.48%)
Nov 12, 2019 11.73 11.79 11.57 11.62 1,434,462 -0.09(-0.80%)
Nov 11, 2019 11.34 11.71 11.30 11.71 1,188,588 +0.37(+3.23%)
Nov 08, 2019 11.10 11.41 11.01 11.34 1,401,455 +0.24(+2.20%)
Nov 07, 2019 10.99 11.17 10.90 11.10 1,108,496 +0.21(+1.90%)
Nov 06, 2019 10.99 11.09 10.87 10.89 976,144 +0.00(+0.00%)
Nov 05, 2019 11.13 11.17 10.76 10.89 1,308,297 -0.12(-1.11%)
Nov 04, 2019 10.75 11.08 10.69 11.02 1,415,350 +0.38(+3.53%)
Nov 01, 2019 10.08 10.66 10.03 10.64 2,025,353 +0.67(+6.69%)
Oct 31, 2019 9.898 10.08 9.795 9.973 794,434 -0.07(-0.65%)
Oct 30, 2019 9.532 10.27 9.410 10.04 1,399,580 +0.71(+7.65%)
Oct 29, 2019 9.288 9.344 9.184 9.325 721,726 +0.05(+0.51%)
Oct 28, 2019 9.325 9.457 9.259 9.278 490,603 +0.00(+0.00%)
Oct 25, 2019 9.025 9.325 9.015 9.278 442,553 +0.15(+1.65%)
Oct 24, 2019 9.344 9.353 8.987 9.128 670,060 -0.23(-2.41%)
Oct 23, 2019 9.335 9.400 9.255 9.353 548,096 +0.04(+0.40%)
Oct 22, 2019 9.353 9.452 9.269 9.316 637,178 -0.03(-0.30%)
Oct 21, 2019 8.997 9.513 8.856 9.344 1,377,606 +0.47(+5.29%)
Oct 18, 2019 8.743 8.950 8.565 8.874 609,309 +0.16(+1.83%)
Oct 17, 2019 8.724 8.809 8.691 8.715 329,134 +0.05(+0.54%)
Oct 16, 2019 8.640 8.762 8.518 8.668 697,390 +0.03(+0.33%)
Oct 15, 2019 8.640 8.781 8.565 8.640 762,477 +0.09(+1.04%)
Oct 14, 2019 8.555 8.579 8.414 8.550 586,647 -0.01(-0.16%)
Oct 11, 2019 8.442 8.734 8.433 8.565 837,401 +0.27(+3.28%)
Oct 10, 2019 8.358 8.471 8.273 8.292 698,761 -0.07(-0.79%)
Oct 09, 2019 8.377 8.442 8.320 8.358 429,495 +0.06(+0.74%)
Oct 08, 2019 8.367 8.452 8.273 8.297 473,589 -0.21(-2.48%)
Oct 07, 2019 8.565 8.635 8.471 8.508 755,308 -0.09(-1.09%)
Oct 04, 2019 8.461 8.630 8.457 8.602 644,343 +0.17(+2.00%)
Oct 03, 2019 8.151 8.555 8.109 8.433 606,784 +0.29(+3.58%)
Oct 02, 2019 8.067 8.255 8.001 8.142 765,175 -0.11(-1.37%)
Oct 01, 2019 8.602 8.715 8.226 8.255 970,704 -0.25(-2.98%)
Sep 30, 2019 8.677 8.705 8.466 8.508 714,267 -0.18(-2.05%)
Sep 27, 2019 8.752 8.874 8.649 8.687 483,231 -0.03(-0.32%)
Sep 26, 2019 8.696 8.830 8.649 8.715 493,151 +0.01(+0.16%)
Sep 25, 2019 8.527 8.762 8.447 8.701 701,632 +0.15(+1.81%)
Sep 24, 2019 8.903 8.921 8.508 8.546 681,103 -0.33(-3.70%)
Sep 23, 2019 8.837 8.940 8.752 8.874 825,819 -0.03(-0.32%)
Sep 20, 2019 8.987 9.072 8.856 8.903 1,014,167 -0.09(-1.04%)
Sep 19, 2019 9.090 9.156 8.978 8.997 734,041 -0.06(-0.62%)
Sep 18, 2019 9.222 9.269 8.973 9.053 1,181,039 -0.17(-1.83%)
Sep 17, 2019 9.663 9.663 9.175 9.222 822,992 -0.52(-5.30%)
Sep 16, 2019 9.494 9.832 9.494 9.738 1,214,123 +0.24(+2.57%)
Sep 13, 2019 9.504 9.645 9.382 9.494 822,813 +0.03(+0.30%)
Sep 12, 2019 9.391 9.504 9.213 9.466 829,291 +0.05(+0.50%)
Sep 11, 2019 9.015 9.475 8.987 9.419 1,066,435 +0.39(+4.37%)
Sep 10, 2019 8.696 9.043 8.648 9.025 821,912 +0.26(+3.00%)
Sep 09, 2019 8.302 8.813 8.302 8.762 697,814 +0.48(+5.78%)
Sep 06, 2019 8.358 8.480 8.151 8.283 606,221 -0.02(-0.23%)
Sep 05, 2019 8.208 8.593 8.161 8.302 761,610 +0.21(+2.55%)
Sep 04, 2019 8.123 8.259 8.029 8.095 664,123 +0.08(+0.94%)
Sep 03, 2019 8.057 8.208 7.935 8.020 524,156 -0.13(-1.61%)
Aug 30, 2019 8.142 8.226 8.020 8.151 442,766 +0.07(+0.81%)
Aug 29, 2019 8.086 8.208 8.053 8.086 490,106 +0.07(+0.82%)
Aug 28, 2019 7.879 8.114 7.849 8.020 708,938 +0.10(+1.30%)
Aug 27, 2019 7.907 7.964 7.794 7.917 2,256,973 +0.08(+0.96%)
Aug 26, 2019 7.766 7.964 7.686 7.841 1,495,264 +0.16(+2.08%)
Aug 23, 2019 8.067 8.086 7.560 7.682 1,355,027 -0.44(-5.43%)
Aug 22, 2019 8.386 8.405 8.114 8.123 540,957 -0.23(-2.81%)
Aug 21, 2019 8.339 8.396 8.245 8.358 551,038 +0.10(+1.25%)
Aug 20, 2019 8.320 8.367 8.208 8.255 724,431 -0.12(-1.46%)
Aug 19, 2019 8.236 8.461 8.236 8.377 805,283 +0.26(+3.24%)
Aug 16, 2019 8.012 8.151 7.944 8.114 688,856 +0.14(+1.75%)
Aug 15, 2019 8.104 8.104 7.910 7.975 868,316 -0.14(-1.72%)
Aug 14, 2019 8.290 8.383 8.104 8.114 908,034 -0.31(-3.64%)
Aug 13, 2019 8.299 8.527 8.255 8.420 1,221,802 +0.08(+1.00%)
Aug 12, 2019 8.494 8.494 8.216 8.337 780,547 -0.25(-2.92%)
Aug 09, 2019 8.559 8.624 8.476 8.587 585,447 -0.01(-0.11%)
Aug 08, 2019 8.374 8.643 8.364 8.597 1,071,881 +0.23(+2.77%)
Aug 07, 2019 8.049 8.402 8.030 8.364 1,106,665 +0.20(+2.50%)
Aug 06, 2019 8.123 8.281 8.040 8.160 1,062,166 +0.06(+0.80%)
Aug 05, 2019 8.569 8.634 8.012 8.095 1,552,141 -0.65(-7.43%)
Aug 02, 2019 9.293 9.293 8.701 8.745 1,103,031 -0.53(-5.71%)
Aug 01, 2019 9.330 9.674 9.162 9.274 1,058,449 +0.12(+1.32%)
Jul 31, 2019 9.246 9.358 9.126 9.154 1,108,895 -0.09(-1.00%)
Jul 30, 2019 9.033 9.339 9.033 9.246 893,273 +0.16(+1.74%)
Jul 29, 2019 9.126 9.256 8.968 9.089 645,555 -0.06(-0.61%)
Jul 26, 2019 9.107 9.200 9.033 9.144 631,981 +0.06(+0.61%)
Jul 25, 2019 9.163 9.232 9.051 9.089 783,198 -0.09(-1.01%)
Jul 24, 2019 9.051 9.191 8.954 9.181 434,326 +0.10(+1.12%)
Jul 23, 2019 8.996 9.116 8.931 9.079 448,529 +0.14(+1.56%)
Jul 22, 2019 9.163 9.227 8.921 8.940 377,777 -0.27(-2.92%)
Jul 19, 2019 9.200 9.321 9.181 9.209 826,735 -0.02(-0.20%)
Jul 18, 2019 9.116 9.228 8.954 9.228 780,783 +0.08(+0.91%)
Jul 17, 2019 9.042 9.219 8.949 9.144 804,939 +0.09(+1.03%)
Jul 16, 2019 9.042 9.181 9.014 9.051 482,933 +0.00(+0.00%)
Jul 15, 2019 9.070 9.079 8.949 9.051 582,594 -0.01(-0.10%)
Jul 12, 2019 8.959 9.144 8.903 9.061 902,030 +0.10(+1.14%)
Jul 11, 2019 8.662 8.986 8.597 8.959 1,013,267 +0.41(+4.78%)
Jul 10, 2019 8.522 8.587 8.411 8.550 573,601 +0.08(+0.99%)
Jul 09, 2019 8.532 8.569 8.411 8.467 1,106,714 -0.06(-0.65%)
Jul 08, 2019 8.587 8.662 8.494 8.522 681,820 -0.12(-1.40%)
Jul 05, 2019 8.578 8.671 8.415 8.643 496,579 +0.00(+0.00%)
Jul 03, 2019 8.587 8.689 8.550 8.643 321,107 +0.11(+1.31%)
Jul 02, 2019 8.457 8.592 8.383 8.532 519,546 +0.04(+0.44%)
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.