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 )

10.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2020 4.050 4.145 3.868 3.897 1,550,582 -0.22(-5.35%)
Jul 30, 2020 3.983 4.124 3.940 4.117 902,154 +0.01(+0.23%)
Jul 29, 2020 3.916 4.126 3.868 4.107 1,249,481 +0.14(+3.62%)
Jul 28, 2020 3.782 4.021 3.782 3.964 1,269,330 +0.14(+3.76%)
Jul 27, 2020 3.887 3.901 3.791 3.820 740,127 -0.05(-1.24%)
Jul 24, 2020 3.916 3.944 3.830 3.868 624,829 -0.05(-1.22%)
Jul 23, 2020 3.964 3.992 3.804 3.916 634,656 -0.06(-1.45%)
Jul 22, 2020 3.791 4.002 3.791 3.973 989,924 +0.12(+3.23%)
Jul 21, 2020 3.935 4.021 3.820 3.849 1,257,774 -0.06(-1.47%)
Jul 20, 2020 3.925 3.992 3.839 3.906 845,870 -0.08(-1.92%)
Jul 17, 2020 4.059 4.136 3.944 3.983 735,338 -0.12(-3.03%)
Jul 16, 2020 4.155 4.155 4.021 4.107 785,213 -0.10(-2.28%)
Jul 15, 2020 4.069 4.270 3.983 4.203 1,564,183 +0.30(+7.60%)
Jul 14, 2020 3.964 4.069 3.801 3.906 1,148,199 -0.11(-2.86%)
Jul 13, 2020 4.251 4.260 3.992 4.021 1,506,165 -0.20(-4.76%)
Jul 10, 2020 4.011 4.232 3.992 4.222 812,841 +0.20(+5.00%)
Jul 09, 2020 4.251 4.308 3.983 4.021 1,119,458 -0.25(-5.83%)
Jul 08, 2020 4.165 4.373 4.107 4.270 1,112,289 +0.05(+1.13%)
Jul 07, 2020 4.490 4.490 4.222 4.222 1,259,809 -0.30(-6.57%)
Jul 06, 2020 4.500 4.586 4.423 4.519 1,169,445 +0.12(+2.83%)
Jul 02, 2020 4.662 4.682 4.351 4.394 853,577 -0.11(-2.34%)
Jul 01, 2020 4.691 4.777 4.471 4.500 1,010,062 -0.15(-3.29%)
Jun 30, 2020 4.528 4.672 4.427 4.653 874,841 +0.12(+2.75%)
Jun 29, 2020 4.404 4.634 4.308 4.528 833,890 +0.25(+5.82%)
Jun 26, 2020 4.471 4.505 4.165 4.279 3,888,103 -0.27(-5.89%)
Jun 25, 2020 4.375 4.548 4.318 4.548 1,256,817 +0.13(+3.04%)
Jun 24, 2020 4.576 4.605 4.347 4.414 1,405,776 -0.29(-6.11%)
Jun 23, 2020 4.729 4.739 4.528 4.701 993,717 +0.09(+1.87%)
Jun 22, 2020 4.548 4.729 4.461 4.615 1,067,290 +0.04(+0.94%)
Jun 19, 2020 4.701 4.787 4.414 4.572 2,346,712 -0.07(-1.44%)
Jun 18, 2020 4.643 4.806 4.481 4.639 728,109 -0.04(-0.92%)
Jun 17, 2020 5.055 5.055 4.682 4.682 1,197,544 -0.37(-7.39%)
Jun 16, 2020 5.266 5.304 4.959 5.055 1,147,848 +0.10(+1.93%)
Jun 15, 2020 4.500 4.969 4.385 4.959 1,388,837 +0.26(+5.50%)
Jun 12, 2020 5.151 5.486 4.519 4.701 2,128,408 +0.00(+0.00%)
Jun 11, 2020 4.873 5.093 4.691 4.701 2,004,755 -0.67(-12.48%)
Jun 10, 2020 5.850 5.955 5.371 5.371 1,432,121 -0.60(-10.10%)
Jun 09, 2020 6.070 6.233 5.639 5.974 2,189,133 -0.33(-5.17%)
Jun 08, 2020 6.424 6.635 6.156 6.300 2,379,825 +0.18(+2.97%)
Jun 05, 2020 5.744 6.745 5.582 6.118 5,516,607 +0.76(+14.11%)
Jun 04, 2020 5.438 5.687 5.179 5.361 2,433,791 -0.17(-3.11%)
Jun 03, 2020 4.212 5.821 4.212 5.534 6,989,589 +1.37(+32.87%)
Jun 02, 2020 4.098 4.217 3.992 4.165 1,271,002 +0.11(+2.84%)
Jun 01, 2020 3.906 4.222 3.868 4.050 1,842,592 -0.02(-0.47%)
May 29, 2020 4.356 4.433 3.909 4.069 2,361,126 -0.34(-7.61%)
May 28, 2020 4.318 4.461 4.203 4.404 2,361,341 +0.06(+1.32%)
May 27, 2020 4.117 4.394 3.954 4.347 1,735,999 +0.39(+9.93%)
May 26, 2020 3.629 4.155 3.629 3.954 2,003,443 +0.38(+10.70%)
May 22, 2020 3.715 3.730 3.448 3.572 1,510,256 -0.16(-4.35%)
May 21, 2020 3.782 3.858 3.629 3.734 697,509 -0.08(-2.01%)
May 20, 2020 3.572 3.858 3.534 3.811 2,536,230 +0.36(+10.53%)
May 19, 2020 3.629 3.669 3.448 3.448 1,052,492 -0.21(-5.74%)
May 18, 2020 3.562 3.763 3.553 3.658 1,947,653 +0.25(+7.28%)
May 15, 2020 3.419 3.486 3.305 3.410 1,176,459 -0.06(-1.65%)
May 14, 2020 3.199 3.534 3.075 3.467 1,579,597 +0.15(+4.61%)
May 13, 2020 3.438 3.510 3.199 3.314 2,392,463 -0.15(-4.41%)
May 12, 2020 3.582 3.906 3.410 3.467 1,840,954 -0.12(-3.46%)
May 11, 2020 3.992 4.011 3.558 3.591 1,747,349 -0.40(-10.05%)
May 08, 2020 3.524 4.011 3.515 3.992 1,765,421 +0.56(+16.43%)
May 07, 2020 3.257 3.887 3.114 3.429 2,822,520 +0.08(+2.28%)
May 06, 2020 3.658 3.782 3.257 3.352 1,648,147 -0.27(-7.39%)
May 05, 2020 3.601 3.868 3.591 3.620 2,386,452 +0.14(+4.12%)
May 04, 2020 3.343 3.524 3.161 3.476 1,463,531 +0.08(+2.25%)
May 01, 2020 3.562 3.601 3.362 3.400 1,321,684 -0.31(-8.25%)
Apr 30, 2020 3.906 3.916 3.610 3.706 1,441,418 -0.21(-5.37%)
Apr 29, 2020 3.897 4.078 3.658 3.916 2,483,216 +0.25(+6.77%)
Apr 28, 2020 3.916 3.973 3.591 3.667 2,061,532 -0.01(-0.26%)
Apr 27, 2020 3.496 3.773 3.352 3.677 1,875,536 +0.32(+9.38%)
Apr 24, 2020 3.199 3.400 3.094 3.362 1,331,840 +0.21(+6.67%)
Apr 23, 2020 3.104 3.352 3.104 3.152 1,611,790 +0.07(+2.17%)
Apr 22, 2020 3.324 3.515 3.075 3.085 1,381,608 -0.11(-3.29%)
Apr 21, 2020 3.171 3.381 3.114 3.190 1,564,447 -0.16(-4.84%)
Apr 20, 2020 3.257 3.486 3.075 3.352 1,562,312 -0.03(-0.85%)
Apr 17, 2020 3.582 3.713 3.362 3.381 1,222,110 +0.00(+0.00%)
Apr 16, 2020 3.639 3.763 3.247 3.381 1,797,508 -0.29(-7.81%)
Apr 15, 2020 3.629 3.734 3.467 3.667 1,186,591 -0.20(-5.19%)
Apr 14, 2020 3.849 4.030 3.773 3.868 1,378,198 +0.13(+3.58%)
Apr 13, 2020 4.078 4.174 3.525 3.734 1,714,138 -0.22(-5.56%)
Apr 09, 2020 3.973 4.298 3.591 3.954 2,834,663 +0.34(+9.52%)
Apr 08, 2020 3.362 3.667 3.257 3.610 2,242,135 +0.33(+10.20%)
Apr 07, 2020 3.133 3.734 3.037 3.276 3,516,870 +0.30(+9.94%)
Apr 06, 2020 2.989 3.228 2.856 2.980 3,490,726 +0.24(+8.71%)
Apr 03, 2020 2.865 3.171 2.626 2.741 2,593,110 -0.11(-4.01%)
Apr 02, 2020 3.305 3.429 2.798 2.856 2,693,349 -0.40(-12.32%)
Apr 01, 2020 3.734 3.811 3.180 3.257 3,203,986 -0.80(-19.76%)
Mar 31, 2020 4.584 4.584 3.849 4.059 2,395,561 -0.53(-11.64%)
Mar 30, 2020 4.861 4.909 4.336 4.594 1,505,273 -0.31(-6.24%)
Mar 27, 2020 4.804 5.095 4.584 4.900 1,002,545 -0.24(-4.65%)
Mar 26, 2020 4.231 5.138 4.164 5.138 2,452,502 +0.94(+22.27%)
Mar 25, 2020 4.155 4.699 4.088 4.202 1,969,785 +0.05(+1.15%)
Mar 24, 2020 3.830 4.403 3.830 4.155 2,055,583 +0.49(+13.28%)
Mar 23, 2020 3.916 3.952 3.199 3.667 2,557,269 -0.03(-0.78%)
Mar 20, 2020 4.021 4.692 3.648 3.696 3,728,629 -0.27(-6.75%)
Mar 19, 2020 2.741 4.059 2.435 3.964 4,912,578 +1.58(+66.00%)
Mar 18, 2020 4.011 4.274 2.378 2.388 4,093,008 -1.99(-45.41%)
Mar 17, 2020 4.995 5.071 4.298 4.374 2,549,364 -0.54(-11.07%)
Mar 16, 2020 5.157 5.597 4.890 4.919 2,018,838 -1.36(-21.61%)
Mar 13, 2020 6.370 6.396 5.611 6.275 1,588,052 +0.29(+4.78%)
Mar 12, 2020 6.103 6.284 5.597 5.988 1,769,428 -0.71(-10.56%)
Mar 11, 2020 7.192 7.373 6.666 6.695 1,393,978 -0.79(-10.59%)
Mar 10, 2020 7.411 7.573 6.977 7.488 2,070,452 +0.36(+5.09%)
Mar 09, 2020 7.688 7.870 7.048 7.125 1,438,217 -1.26(-15.03%)
Mar 06, 2020 8.500 8.748 8.128 8.386 811,354 -0.42(-4.77%)
Mar 05, 2020 9.073 9.126 8.662 8.806 899,688 -0.49(-5.24%)
Mar 04, 2020 9.350 9.417 9.169 9.293 732,520 +0.12(+1.35%)
Mar 03, 2020 9.556 9.972 9.131 9.169 1,344,213 -0.39(-4.06%)
Mar 02, 2020 9.065 9.585 8.942 9.556 1,583,417 +0.53(+5.86%)
Feb 28, 2020 9.027 9.339 8.852 9.027 3,189,933 -0.42(-4.40%)
Feb 27, 2020 9.887 9.953 9.424 9.443 2,215,796 -0.69(-6.77%)
Feb 26, 2020 10.10 10.24 9.972 10.13 984,691 +0.09(+0.89%)
Feb 25, 2020 10.52 10.66 9.953 10.04 1,577,051 -0.44(-4.24%)
Feb 24, 2020 10.63 10.84 10.27 10.48 1,574,946 -0.57(-5.13%)
Feb 21, 2020 11.32 11.38 10.84 11.05 836,839 -0.33(-2.91%)
Feb 20, 2020 11.13 11.45 11.01 11.38 1,334,132 +0.24(+2.16%)
Feb 19, 2020 10.73 11.16 10.71 11.14 1,399,321 +0.44(+4.11%)
Feb 18, 2020 10.81 10.92 10.50 10.70 2,151,572 -0.13(-1.22%)
Feb 14, 2020 10.85 11.24 10.70 10.83 1,371,421 -0.31(-2.80%)
Feb 13, 2020 11.07 11.40 10.55 11.14 2,190,866 -0.47(-4.07%)
Feb 12, 2020 11.24 11.65 11.19 11.62 1,324,316 +0.53(+4.77%)
Feb 11, 2020 11.50 11.60 11.07 11.09 1,453,087 -0.37(-3.22%)
Feb 10, 2020 11.17 11.46 11.11 11.46 657,653 +0.27(+2.45%)
Feb 07, 2020 11.50 11.53 11.12 11.18 766,485 -0.41(-3.51%)
Feb 06, 2020 11.67 11.78 11.57 11.59 660,785 -0.09(-0.73%)
Feb 05, 2020 11.65 11.74 11.56 11.67 847,727 +0.14(+1.23%)
Feb 04, 2020 11.39 11.56 11.33 11.53 949,481 +0.28(+2.52%)
Feb 03, 2020 11.18 11.31 11.10 11.25 627,185 +0.12(+1.10%)
Jan 31, 2020 11.20 11.25 11.02 11.13 1,030,338 -0.16(-1.42%)
Jan 30, 2020 11.13 11.30 11.06 11.29 628,379 +0.05(+0.42%)
Jan 29, 2020 11.29 11.32 11.09 11.24 688,701 -0.05(-0.42%)
Jan 28, 2020 11.32 11.45 11.25 11.29 665,266 +0.01(+0.08%)
Jan 27, 2020 11.04 11.31 10.99 11.28 634,307 +0.01(+0.08%)
Jan 24, 2020 11.47 11.57 11.05 11.27 808,591 -0.28(-2.41%)
Jan 23, 2020 11.18 11.60 11.08 11.55 1,022,687 +0.30(+2.65%)
Jan 22, 2020 11.33 11.44 11.21 11.25 674,365 -0.08(-0.75%)
Jan 21, 2020 11.46 11.48 11.22 11.33 758,447 -0.19(-1.64%)
Jan 17, 2020 11.56 11.67 11.45 11.52 902,432 +0.09(+0.74%)
Jan 16, 2020 11.54 11.71 11.30 11.44 1,489,878 -0.03(-0.25%)
Jan 15, 2020 11.15 11.47 11.13 11.47 849,018 +0.23(+2.02%)
Jan 14, 2020 11.03 11.26 10.82 11.24 1,182,315 +0.18(+1.62%)
Jan 13, 2020 11.22 11.30 11.05 11.06 1,172,133 -0.16(-1.43%)
Jan 10, 2020 11.62 11.71 11.08 11.22 1,159,091 -0.38(-3.26%)
Jan 09, 2020 11.53 11.62 11.21 11.60 1,484,435 +0.08(+0.66%)
Jan 08, 2020 11.73 11.82 11.49 11.52 1,172,180 -0.19(-1.61%)
Jan 07, 2020 11.79 11.91 11.67 11.71 939,155 -0.13(-1.12%)
Jan 06, 2020 12.04 12.04 11.72 11.84 1,023,238 -0.29(-2.41%)
Jan 03, 2020 12.05 12.28 11.88 12.14 899,469 +0.03(+0.23%)
Jan 02, 2020 12.86 12.87 11.99 12.11 1,542,422 -0.61(-4.79%)
Dec 31, 2019 12.73 12.98 12.65 12.72 606,523 -0.01(-0.11%)
Dec 30, 2019 12.69 12.74 12.36 12.73 498,372 +0.02(+0.15%)
Dec 27, 2019 12.95 12.95 12.66 12.71 476,395 -0.17(-1.32%)
Dec 26, 2019 12.83 12.99 12.83 12.88 278,022 +0.07(+0.52%)
Dec 24, 2019 12.81 12.88 12.74 12.82 167,156 +0.02(+0.15%)
Dec 23, 2019 13.00 13.09 12.68 12.80 525,273 -0.15(-1.17%)
Dec 20, 2019 12.90 13.09 12.73 12.95 1,971,597 +0.09(+0.66%)
Dec 19, 2019 12.87 12.92 12.76 12.86 569,097 +0.07(+0.52%)
Dec 18, 2019 12.59 12.87 12.57 12.80 694,970 +0.21(+1.65%)
Dec 17, 2019 12.79 12.81 12.46 12.59 1,033,644 -0.18(-1.44%)
Dec 16, 2019 12.70 12.89 12.68 12.77 548,020 +0.21(+1.69%)
Dec 13, 2019 12.66 12.76 12.52 12.56 1,031,502 -0.09(-0.67%)
Dec 12, 2019 12.52 12.87 12.52 12.65 745,903 +0.13(+1.06%)
Dec 11, 2019 12.76 12.79 12.50 12.51 1,011,811 -0.26(-2.07%)
Dec 10, 2019 12.52 12.84 12.45 12.78 1,053,573 +0.28(+2.27%)
Dec 09, 2019 12.49 12.60 12.41 12.50 793,597 -0.02(-0.15%)
Dec 06, 2019 12.67 12.85 12.49 12.51 772,621 -0.02(-0.15%)
Dec 05, 2019 12.60 12.63 12.38 12.53 799,608 -0.04(-0.30%)
Dec 04, 2019 12.37 12.62 12.30 12.57 811,342 +0.25(+1.99%)
Dec 03, 2019 12.15 12.34 11.90 12.33 877,060 +0.01(+0.08%)
Dec 02, 2019 12.45 12.48 12.14 12.32 840,976 -0.02(-0.15%)
Nov 29, 2019 12.34 12.47 12.30 12.34 850,169 -0.09(-0.76%)
Nov 27, 2019 12.51 12.51 12.34 12.43 828,798 -0.03(-0.23%)
Nov 26, 2019 12.39 12.50 12.30 12.46 1,098,650 +0.06(+0.46%)
Nov 25, 2019 12.16 12.41 12.09 12.40 887,295 +0.31(+2.58%)
Nov 22, 2019 12.34 12.35 12.07 12.09 634,030 -0.16(-1.31%)
Nov 21, 2019 12.09 12.32 11.83 12.25 888,840 +0.15(+1.25%)
Nov 20, 2019 11.79 12.14 11.79 12.10 1,132,160 +0.26(+2.24%)
Nov 19, 2019 11.83 11.95 11.61 11.83 1,193,339 +0.07(+0.56%)
Nov 18, 2019 11.72 11.95 11.58 11.77 940,377 +0.02(+0.16%)
Nov 15, 2019 11.52 11.81 11.37 11.75 950,004 +0.31(+2.70%)
Nov 14, 2019 11.54 11.68 11.42 11.44 933,559 -0.10(-0.89%)
Nov 13, 2019 11.58 11.65 11.33 11.54 930,586 -0.06(-0.49%)
Nov 12, 2019 11.71 11.77 11.56 11.60 1,436,628 -0.09(-0.80%)
Nov 11, 2019 11.33 11.69 11.28 11.69 1,190,383 +0.37(+3.23%)
Nov 08, 2019 11.08 11.40 10.99 11.33 1,403,571 +0.24(+2.20%)
Nov 07, 2019 10.97 11.15 10.89 11.08 1,110,170 +0.21(+1.90%)
Nov 06, 2019 10.97 11.07 10.85 10.88 977,618 +0.00(+0.00%)
Nov 05, 2019 11.11 11.15 10.75 10.88 1,310,272 -0.12(-1.11%)
Nov 04, 2019 10.74 11.06 10.67 11.00 1,417,487 +0.38(+3.53%)
Nov 01, 2019 10.06 10.64 10.01 10.62 2,028,411 +0.67(+6.69%)
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%)
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.