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 -0.15 (-1.43%)
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 (%)
Aug 31, 2021 12.87 13.39 12.84 13.12 1,921,974 +0.29(+2.25%)
Aug 30, 2021 12.97 12.98 12.72 12.83 480,149 -0.07(-0.52%)
Aug 27, 2021 12.58 12.98 12.55 12.90 516,957 +0.35(+2.76%)
Aug 26, 2021 12.60 12.67 12.33 12.55 487,922 -0.11(-0.84%)
Aug 25, 2021 12.89 12.93 12.64 12.66 502,316 -0.26(-2.01%)
Aug 24, 2021 12.86 13.19 12.80 12.92 848,854 +0.09(+0.68%)
Aug 23, 2021 12.96 13.00 12.59 12.83 772,820 +0.08(+0.60%)
Aug 20, 2021 11.99 12.77 11.98 12.76 1,119,343 +0.67(+5.58%)
Aug 19, 2021 12.02 12.13 11.80 12.08 846,173 -0.08(-0.63%)
Aug 18, 2021 12.33 12.59 12.15 12.16 790,749 -0.26(-2.09%)
Aug 17, 2021 12.55 12.58 12.22 12.42 921,300 -0.24(-1.90%)
Aug 16, 2021 12.79 12.79 12.44 12.66 800,121 -0.15(-1.20%)
Aug 13, 2021 12.73 12.87 12.48 12.81 874,255 +0.06(+0.45%)
Aug 12, 2021 13.15 13.16 12.72 12.76 923,640 -0.33(-2.50%)
Aug 11, 2021 12.85 13.18 12.76 13.08 1,041,966 +0.33(+2.57%)
Aug 10, 2021 12.57 13.09 12.54 12.76 1,084,553 +0.26(+2.08%)
Aug 09, 2021 12.66 12.75 12.36 12.50 996,566 -0.26(-2.04%)
Aug 06, 2021 13.00 13.23 12.71 12.76 1,575,907 -0.05(-0.38%)
Aug 05, 2021 12.34 12.82 12.32 12.80 716,138 +0.46(+3.74%)
Aug 04, 2021 12.04 12.57 11.97 12.34 790,416 +0.19(+1.58%)
Aug 03, 2021 12.06 12.24 11.78 12.15 750,453 +0.14(+1.20%)
Aug 02, 2021 12.55 12.91 11.98 12.00 732,067 -0.39(-3.18%)
Jul 30, 2021 12.43 12.75 12.33 12.40 584,997 -0.13(-1.00%)
Jul 29, 2021 12.19 12.52 12.19 12.52 647,606 +0.47(+3.91%)
Jul 28, 2021 11.87 12.10 11.59 12.05 589,253 +0.30(+2.54%)
Jul 27, 2021 11.64 11.80 11.57 11.75 376,590 +0.11(+0.91%)
Jul 26, 2021 11.55 11.79 11.43 11.65 332,866 +0.15(+1.34%)
Jul 23, 2021 11.48 11.58 11.25 11.49 354,998 +0.18(+1.62%)
Jul 22, 2021 11.31 11.39 11.07 11.31 520,270 -0.11(-0.93%)
Jul 21, 2021 11.27 11.63 11.27 11.42 430,806 +0.19(+1.71%)
Jul 20, 2021 11.29 11.41 10.72 11.22 918,182 +0.50(+4.67%)
Jul 19, 2021 10.66 10.88 10.53 10.72 773,250 -0.25(-2.28%)
Jul 16, 2021 11.22 11.26 10.93 10.97 672,167 -0.11(-0.96%)
Jul 15, 2021 10.99 11.19 10.95 11.08 374,150 +0.03(+0.26%)
Jul 14, 2021 10.81 11.16 10.81 11.05 524,359 +0.14(+1.32%)
Jul 13, 2021 11.18 11.18 10.83 10.91 500,090 -0.39(-3.49%)
Jul 12, 2021 10.99 11.40 10.96 11.30 506,402 +0.18(+1.64%)
Jul 09, 2021 11.11 11.30 11.06 11.12 563,490 +0.14(+1.32%)
Jul 08, 2021 10.95 11.24 10.78 10.97 452,715 -0.23(-2.06%)
Jul 07, 2021 11.32 11.40 11.01 11.21 607,668 -0.13(-1.19%)
Jul 06, 2021 11.38 11.38 10.94 11.34 644,143 -0.09(-0.76%)
Jul 02, 2021 11.73 11.73 11.36 11.43 338,068 -0.22(-1.90%)
Jul 01, 2021 11.73 11.73 11.56 11.65 450,218 +0.09(+0.75%)
Jun 30, 2021 11.57 11.69 11.33 11.56 400,195 -0.04(-0.33%)
Jun 29, 2021 11.95 11.99 11.59 11.60 373,354 -0.24(-2.03%)
Jun 28, 2021 12.10 12.10 11.60 11.84 595,916 -0.20(-1.68%)
Jun 25, 2021 12.45 12.56 11.84 12.04 6,783,179 -0.44(-3.55%)
Jun 24, 2021 12.51 12.58 12.21 12.49 740,411 +0.00(+0.00%)
Jun 23, 2021 12.26 12.58 12.16 12.49 878,304 +0.24(+1.97%)
Jun 22, 2021 12.13 12.33 12.00 12.25 852,140 +0.07(+0.55%)
Jun 21, 2021 11.85 12.22 11.74 12.18 811,845 +0.45(+3.86%)
Jun 18, 2021 12.22 12.28 11.55 11.73 1,537,800 -0.74(-5.95%)
Jun 17, 2021 12.84 12.88 12.30 12.47 847,103 -0.38(-2.92%)
Jun 16, 2021 12.87 13.09 12.75 12.84 923,096 -0.12(-0.89%)
Jun 15, 2021 12.47 13.20 12.47 12.96 1,418,011 +0.63(+5.07%)
Jun 14, 2021 12.68 12.77 12.30 12.33 708,593 -0.24(-1.91%)
Jun 11, 2021 12.47 12.59 12.38 12.57 677,421 +0.11(+0.85%)
Jun 10, 2021 12.61 12.77 12.46 12.47 634,371 -0.05(-0.38%)
Jun 09, 2021 12.60 12.72 12.45 12.51 586,797 -0.09(-0.69%)
Jun 08, 2021 12.44 12.78 12.42 12.60 554,507 +0.14(+1.16%)
Jun 07, 2021 12.45 12.53 12.26 12.46 853,368 +0.08(+0.62%)
Jun 04, 2021 12.49 12.53 12.33 12.38 425,139 -0.10(-0.77%)
Jun 03, 2021 12.54 12.54 12.09 12.48 756,703 -0.09(-0.69%)
Jun 02, 2021 12.47 12.61 12.29 12.56 696,083 +0.06(+0.46%)
Jun 01, 2021 12.51 12.60 12.38 12.51 535,298 +0.09(+0.70%)
May 28, 2021 12.51 12.62 11.96 12.42 872,651 -0.05(-0.39%)
May 27, 2021 12.25 12.48 12.21 12.47 1,315,604 +0.26(+2.13%)
May 26, 2021 12.17 12.40 12.10 12.21 362,952 +0.05(+0.40%)
May 25, 2021 12.58 12.71 12.15 12.16 506,946 -0.30(-2.40%)
May 24, 2021 12.23 12.46 12.08 12.46 598,932 +0.28(+2.29%)
May 21, 2021 12.13 12.46 12.13 12.18 405,150 -0.06(-0.47%)
May 20, 2021 12.27 12.36 12.11 12.24 555,300 -0.07(-0.55%)
May 19, 2021 12.22 12.41 12.21 12.30 642,564 -0.10(-0.78%)
May 18, 2021 12.71 12.73 12.34 12.40 756,041 -0.31(-2.42%)
May 17, 2021 12.67 12.81 12.32 12.71 665,061 +0.03(+0.23%)
May 14, 2021 12.63 12.73 12.49 12.68 615,767 +0.13(+1.07%)
May 13, 2021 12.28 12.68 12.19 12.54 858,659 +0.24(+1.95%)
May 12, 2021 12.30 12.72 12.27 12.30 1,482,645 -0.10(-0.78%)
May 11, 2021 12.00 12.43 11.94 12.40 1,011,500 +0.16(+1.34%)
May 10, 2021 12.51 12.68 12.23 12.24 1,595,417 -0.06(-0.47%)
May 07, 2021 11.60 12.30 11.52 12.29 1,370,361 +0.70(+6.06%)
May 06, 2021 10.62 11.61 10.62 11.59 2,003,890 +1.19(+11.47%)
May 05, 2021 10.49 10.66 10.39 10.40 698,579 -0.09(-0.83%)
May 04, 2021 10.34 10.50 10.20 10.49 768,269 +0.03(+0.28%)
May 03, 2021 10.43 10.56 10.36 10.46 684,456 +0.12(+1.12%)
Apr 30, 2021 10.29 10.43 10.10 10.34 724,686 -0.11(-1.01%)
Apr 29, 2021 10.68 10.73 10.40 10.45 842,830 -0.09(-0.82%)
Apr 28, 2021 10.26 10.60 10.16 10.53 880,796 +0.27(+2.62%)
Apr 27, 2021 10.31 10.37 10.22 10.26 621,981 +0.02(+0.19%)
Apr 26, 2021 10.41 10.41 10.18 10.24 592,674 +0.08(+0.76%)
Apr 23, 2021 10.27 10.43 10.05 10.17 715,122 -0.19(-1.86%)
Apr 22, 2021 10.43 10.43 10.21 10.36 559,904 -0.06(-0.55%)
Apr 21, 2021 9.985 10.43 9.898 10.42 703,727 +0.39(+3.89%)
Apr 20, 2021 10.04 10.13 9.946 10.03 1,017,234 -0.01(-0.14%)
Apr 19, 2021 10.20 10.23 9.860 10.04 533,554 -0.16(-1.60%)
Apr 16, 2021 10.15 10.26 10.09 10.21 414,270 +0.05(+0.47%)
Apr 15, 2021 10.20 10.23 9.994 10.16 386,912 -0.03(-0.28%)
Apr 14, 2021 10.00 10.42 9.975 10.19 707,839 +0.21(+2.12%)
Apr 13, 2021 10.00 10.05 9.831 9.975 868,627 -0.06(-0.58%)
Apr 12, 2021 10.08 10.13 9.898 10.03 513,400 -0.02(-0.19%)
Apr 09, 2021 10.05 10.16 9.985 10.05 447,952 -0.04(-0.38%)
Apr 08, 2021 10.00 10.15 9.956 10.09 570,022 +0.08(+0.77%)
Apr 07, 2021 10.09 10.23 9.927 10.01 529,002 -0.06(-0.57%)
Apr 06, 2021 10.28 10.31 10.01 10.07 462,844 -0.17(-1.69%)
Apr 05, 2021 10.23 10.33 10.07 10.24 749,525 +0.09(+0.85%)
Apr 01, 2021 9.658 10.17 9.658 10.16 643,288 +0.53(+5.55%)
Mar 31, 2021 9.850 9.937 9.610 9.624 704,226 -0.23(-2.29%)
Mar 30, 2021 9.841 9.975 9.590 9.850 623,950 -0.04(-0.39%)
Mar 29, 2021 10.15 10.16 9.869 9.889 628,654 -0.26(-2.56%)
Mar 26, 2021 10.23 10.24 9.881 10.15 600,561 -0.01(-0.09%)
Mar 25, 2021 9.504 10.25 9.504 10.16 945,665 +0.57(+5.92%)
Mar 24, 2021 10.91 10.91 9.542 9.590 1,507,322 -0.12(-1.24%)
Mar 23, 2021 9.850 10.09 9.658 9.711 1,053,963 -0.29(-2.93%)
Mar 22, 2021 10.43 10.48 9.966 10.00 719,161 -0.42(-4.06%)
Mar 19, 2021 10.58 10.72 10.38 10.43 2,243,088 -0.18(-1.72%)
Mar 18, 2021 10.77 11.01 10.54 10.61 819,396 -0.15(-1.43%)
Mar 17, 2021 10.66 10.80 10.35 10.76 1,351,887 +0.10(+0.90%)
Mar 16, 2021 10.68 10.86 10.64 10.67 987,385 -0.12(-1.07%)
Mar 15, 2021 10.55 10.88 10.03 10.78 825,197 +0.25(+2.37%)
Mar 12, 2021 10.44 10.55 10.28 10.53 756,393 +0.18(+1.77%)
Mar 11, 2021 10.09 10.36 9.937 10.35 816,975 +0.30(+2.97%)
Mar 10, 2021 10.08 10.22 9.927 10.05 558,000 +0.00(+0.00%)
Mar 09, 2021 10.16 10.27 9.966 10.05 842,749 -0.00(-0.05%)
Mar 08, 2021 9.754 10.12 9.649 10.06 662,796 +0.30(+3.10%)
Mar 05, 2021 9.485 9.793 8.985 9.754 860,133 +0.43(+4.64%)
Mar 04, 2021 9.850 9.907 9.120 9.322 1,126,417 -0.50(-5.09%)
Mar 03, 2021 10.03 10.09 9.668 9.822 564,221 -0.12(-1.21%)
Mar 02, 2021 9.822 10.24 9.822 9.942 658,130 -0.15(-1.48%)
Mar 01, 2021 9.937 10.11 9.767 10.09 832,146 +0.46(+4.79%)
Feb 26, 2021 10.13 10.51 9.629 9.629 1,697,479 -0.59(-5.74%)
Feb 25, 2021 10.73 10.73 10.09 10.22 2,561,870 +0.12(+1.14%)
Feb 24, 2021 9.889 10.28 9.860 10.10 1,526,293 +0.26(+2.64%)
Feb 23, 2021 9.562 10.04 9.293 9.841 1,211,048 +0.10(+0.99%)
Feb 22, 2021 9.639 9.908 9.399 9.745 1,144,132 +0.12(+1.30%)
Feb 19, 2021 9.072 9.706 9.043 9.620 1,787,071 +0.75(+8.45%)
Feb 18, 2021 8.486 8.966 8.409 8.870 1,309,260 +0.48(+5.73%)
Feb 17, 2021 8.197 8.428 8.140 8.390 734,818 +0.08(+0.92%)
Feb 16, 2021 8.313 8.418 8.197 8.313 593,808 -0.06(-0.69%)
Feb 12, 2021 8.342 8.418 8.236 8.370 387,611 -0.03(-0.34%)
Feb 11, 2021 8.265 8.688 8.188 8.399 948,605 +0.19(+2.34%)
Feb 10, 2021 8.284 8.361 8.073 8.207 872,573 -0.02(-0.23%)
Feb 09, 2021 8.005 8.284 7.967 8.226 810,767 +0.22(+2.76%)
Feb 08, 2021 7.736 8.024 7.669 8.005 643,383 +0.30(+3.87%)
Feb 05, 2021 7.890 7.928 7.554 7.707 880,008 -0.11(-1.35%)
Feb 04, 2021 7.477 7.866 7.457 7.813 907,645 +0.36(+4.84%)
Feb 03, 2021 7.563 7.698 7.193 7.453 1,223,223 -0.18(-2.33%)
Feb 02, 2021 7.294 7.861 7.198 7.630 3,122,274 +0.96(+14.41%)
Feb 01, 2021 6.689 6.689 6.304 6.669 865,635 +0.17(+2.66%)
Jan 29, 2021 6.828 6.828 6.496 6.496 1,209,868 -0.33(-4.79%)
Jan 28, 2021 6.737 6.929 6.669 6.823 830,557 +0.13(+2.01%)
Jan 27, 2021 6.919 7.087 6.668 6.689 959,781 -0.37(-5.31%)
Jan 26, 2021 7.131 7.333 7.049 7.063 587,919 -0.08(-1.08%)
Jan 25, 2021 7.169 7.400 7.015 7.140 759,445 +0.10(+1.36%)
Jan 22, 2021 6.900 7.063 6.794 7.044 770,852 +0.12(+1.66%)
Jan 21, 2021 6.881 6.967 6.756 6.929 760,442 +0.10(+1.41%)
Jan 20, 2021 6.785 6.900 6.785 6.833 474,868 +0.07(+0.99%)
Jan 19, 2021 6.910 6.910 6.593 6.766 651,264 -0.05(-0.71%)
Jan 15, 2021 6.679 6.910 6.535 6.814 985,730 +0.03(+0.42%)
Jan 14, 2021 6.919 7.044 6.766 6.785 832,211 -0.05(-0.70%)
Jan 13, 2021 6.785 6.921 6.698 6.833 784,892 +0.00(+0.00%)
Jan 12, 2021 6.871 6.929 6.775 6.833 660,739 +0.01(+0.14%)
Jan 11, 2021 6.756 6.862 6.698 6.823 579,985 -0.07(-0.98%)
Jan 08, 2021 6.890 6.919 6.660 6.890 976,261 +0.02(+0.28%)
Jan 07, 2021 6.987 6.987 6.794 6.871 656,227 -0.05(-0.69%)
Jan 06, 2021 6.900 7.150 6.794 6.919 1,328,939 +0.18(+2.71%)
Jan 05, 2021 6.631 6.818 6.631 6.737 857,633 +0.12(+1.74%)
Jan 04, 2021 6.958 7.006 6.468 6.621 1,168,485 -0.38(-5.49%)
Dec 31, 2020 7.006 7.006 7.006 753,485 +0.05(+0.69%)
Dec 30, 2020 6.939 7.112 6.881 6.958 753,485 -0.08(-1.09%)
Dec 29, 2020 7.256 7.304 6.919 7.035 724,235 -0.15(-2.14%)
Dec 28, 2020 7.083 7.208 6.929 7.188 2,006,340 +0.17(+2.47%)
Dec 24, 2020 7.044 7.121 6.953 7.015 513,832 +0.04(+0.55%)
Dec 23, 2020 6.862 7.092 6.862 6.977 697,241 +0.13(+1.97%)
Dec 22, 2020 6.996 6.996 6.756 6.842 637,539 -0.13(-1.93%)
Dec 21, 2020 7.054 7.140 6.910 6.977 1,002,292 -0.32(-4.35%)
Dec 18, 2020 7.429 7.515 7.179 7.294 2,737,943 -0.07(-0.91%)
Dec 17, 2020 7.246 7.419 7.232 7.361 779,910 +0.12(+1.59%)
Dec 16, 2020 7.246 7.313 7.025 7.246 1,187,877 +0.04(+0.53%)
Dec 15, 2020 7.063 7.217 6.948 7.208 627,893 +0.25(+3.59%)
Dec 14, 2020 7.294 7.361 6.948 6.958 1,120,542 -0.19(-2.69%)
Dec 11, 2020 7.227 7.265 7.015 7.150 990,933 -0.19(-2.62%)
Dec 10, 2020 7.160 7.400 7.092 7.342 1,012,055 +0.08(+1.06%)
Dec 09, 2020 7.409 7.409 7.198 7.265 863,588 -0.03(-0.40%)
Dec 08, 2020 7.198 7.419 6.958 7.294 748,257 -0.01(-0.13%)
Dec 07, 2020 7.400 7.424 7.208 7.304 989,661 -0.15(-2.06%)
Dec 04, 2020 7.208 7.491 7.198 7.457 986,146 +0.35(+4.94%)
Dec 03, 2020 7.073 7.284 6.833 7.107 946,783 +0.03(+0.41%)
Dec 02, 2020 6.814 7.150 6.814 7.078 888,543 +0.22(+3.15%)
Dec 01, 2020 6.871 6.963 6.785 6.862 1,353,698 +0.12(+1.71%)
Nov 30, 2020 6.775 6.842 6.693 6.746 1,151,475 -0.15(-2.23%)
Nov 27, 2020 6.929 6.987 6.669 6.900 630,376 -0.03(-0.42%)
Nov 25, 2020 6.929 7.025 6.804 6.929 942,754 -0.07(-0.96%)
Nov 24, 2020 6.612 7.044 6.573 6.996 1,703,500 +0.48(+7.37%)
Nov 23, 2020 6.199 6.564 6.132 6.516 1,671,858 +0.44(+7.27%)
Nov 20, 2020 5.950 6.178 5.878 6.074 632,973 +0.01(+0.16%)
Nov 19, 2020 5.997 6.084 5.854 6.065 612,162 +0.06(+0.96%)
Nov 18, 2020 6.305 6.401 5.997 6.007 1,150,551 -0.30(-4.72%)
Nov 17, 2020 6.180 6.449 5.911 6.305 1,318,174 -0.01(-0.15%)
Nov 16, 2020 6.333 6.477 6.209 6.314 1,433,885 +0.26(+4.28%)
Nov 13, 2020 5.988 6.132 5.777 6.055 1,368,072 +0.17(+2.94%)
Nov 12, 2020 6.036 6.103 5.830 5.882 1,310,850 -0.30(-4.81%)
Nov 11, 2020 6.449 6.449 6.093 6.180 1,328,692 -0.20(-3.16%)
Nov 10, 2020 6.353 6.420 6.247 6.381 1,380,898 +0.02(+0.30%)
Nov 09, 2020 5.777 6.477 5.662 6.362 2,900,027 +0.98(+18.18%)
Nov 06, 2020 5.364 5.403 5.239 5.383 942,477 +0.02(+0.36%)
Nov 05, 2020 4.798 5.374 4.798 5.364 1,275,803 +0.62(+13.04%)
Nov 04, 2020 4.568 4.924 4.366 4.745 719,243 +0.01(+0.30%)
Nov 03, 2020 4.731 4.827 4.649 4.731 1,031,279 +0.09(+1.86%)
Nov 02, 2020 4.606 4.688 4.529 4.644 933,144 +0.10(+2.22%)
Oct 30, 2020 4.481 4.611 4.328 4.544 1,057,109 +0.02(+0.53%)
Oct 29, 2020 4.136 4.529 4.126 4.520 870,598 +0.36(+8.53%)
Oct 28, 2020 4.270 4.289 4.107 4.165 1,248,625 -0.22(-5.03%)
Oct 27, 2020 4.414 4.539 4.347 4.385 927,941 -0.07(-1.51%)
Oct 26, 2020 4.702 4.760 4.424 4.453 1,234,406 -0.36(-7.39%)
Oct 23, 2020 4.856 4.904 4.697 4.808 583,681 +0.02(+0.40%)
Oct 22, 2020 4.664 4.808 4.577 4.788 639,716 +0.16(+3.53%)
Oct 21, 2020 4.750 4.757 4.596 4.625 545,358 -0.15(-3.21%)
Oct 20, 2020 4.865 4.923 4.750 4.779 749,867 -0.02(-0.40%)
Oct 19, 2020 4.980 5.028 4.798 4.798 902,354 -0.13(-2.72%)
Oct 16, 2020 4.961 5.000 4.788 4.932 746,666 -0.06(-1.15%)
Oct 15, 2020 4.798 5.057 4.750 4.990 1,651,588 +0.13(+2.77%)
Oct 14, 2020 4.750 4.952 4.702 4.856 910,066 +0.12(+2.43%)
Oct 13, 2020 4.788 4.860 4.721 4.740 612,757 -0.05(-1.00%)
Oct 12, 2020 4.788 4.846 4.707 4.788 740,777 +0.00(+0.00%)
Oct 09, 2020 4.875 4.937 4.779 4.788 1,571,699 -0.01(-0.20%)
Oct 08, 2020 4.673 4.923 4.673 4.798 2,164,140 +0.20(+4.38%)
Oct 07, 2020 4.740 4.798 4.568 4.596 1,606,604 -0.12(-2.64%)
Oct 06, 2020 4.510 5.105 4.385 4.721 4,861,794 +0.26(+5.81%)
Oct 05, 2020 4.414 4.558 4.347 4.462 898,283 +0.00(+0.00%)
Oct 02, 2020 4.193 4.534 4.185 4.462 1,306,275 +0.03(+0.65%)
Oct 01, 2020 4.165 4.443 4.165 4.433 1,487,360 +0.29(+6.94%)
Sep 30, 2020 4.117 4.203 4.102 4.145 972,069 +0.03(+0.70%)
Sep 29, 2020 4.145 4.193 4.097 4.117 555,295 -0.03(-0.69%)
Sep 28, 2020 4.088 4.261 4.054 4.145 878,472 +0.10(+2.37%)
Sep 25, 2020 3.877 4.078 3.877 4.050 781,577 +0.12(+3.18%)
Sep 24, 2020 3.963 4.040 3.858 3.925 1,018,070 +0.00(+0.00%)
Sep 23, 2020 3.982 4.069 3.896 3.925 1,701,367 -0.06(-1.45%)
Sep 22, 2020 3.934 4.126 3.934 3.982 1,107,520 +0.07(+1.72%)
Sep 21, 2020 4.117 4.126 3.886 3.915 1,876,538 -0.29(-6.96%)
Sep 18, 2020 4.433 4.433 4.184 4.208 2,379,329 -0.16(-3.63%)
Sep 17, 2020 4.318 4.433 4.251 4.366 847,293 -0.05(-1.09%)
Sep 16, 2020 4.472 4.563 4.333 4.414 1,393,998 -0.06(-1.29%)
Sep 15, 2020 4.318 4.520 4.251 4.472 1,375,999 +0.19(+4.48%)
Sep 14, 2020 4.117 4.309 4.069 4.280 1,081,057 +0.20(+4.94%)
Sep 11, 2020 4.184 4.190 4.050 4.078 953,419 -0.10(-2.30%)
Sep 10, 2020 4.270 4.318 4.155 4.174 884,495 -0.08(-1.81%)
Sep 09, 2020 4.357 4.415 4.189 4.251 1,257,165 -0.07(-1.56%)
Sep 08, 2020 4.088 4.385 4.040 4.318 1,229,381 +0.17(+4.17%)
Sep 04, 2020 4.270 4.318 4.069 4.145 1,675,805 -0.02(-0.46%)
Sep 03, 2020 4.241 4.376 4.126 4.165 917,611 -0.07(-1.59%)
Sep 02, 2020 4.107 4.232 4.078 4.232 659,858 +0.12(+3.04%)
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.