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 )

9.760 +0.100 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 9.878 9.964 9.636 9.651 702,271 -0.23(-2.29%)
Mar 30, 2021 9.868 10.00 9.617 9.878 622,218 -0.04(-0.39%)
Mar 29, 2021 10.18 10.19 9.897 9.916 626,909 -0.26(-2.56%)
Mar 26, 2021 10.26 10.27 9.908 10.18 598,895 -0.01(-0.10%)
Mar 25, 2021 9.530 10.28 9.530 10.19 943,040 +0.57(+5.92%)
Mar 24, 2021 10.94 10.94 9.569 9.617 1,503,139 -0.12(-1.24%)
Mar 23, 2021 9.878 10.12 9.685 9.738 1,051,038 -0.29(-2.93%)
Mar 22, 2021 10.46 10.50 9.993 10.03 717,165 -0.42(-4.06%)
Mar 19, 2021 10.61 10.75 10.41 10.46 2,236,863 -0.18(-1.72%)
Mar 18, 2021 10.80 11.04 10.57 10.64 817,122 -0.15(-1.43%)
Mar 17, 2021 10.69 10.83 10.38 10.79 1,348,136 +0.10(+0.90%)
Mar 16, 2021 10.71 10.89 10.67 10.70 984,645 -0.12(-1.07%)
Mar 15, 2021 10.58 10.91 10.06 10.81 822,907 +0.25(+2.37%)
Mar 12, 2021 10.47 10.58 10.31 10.56 754,294 +0.18(+1.77%)
Mar 11, 2021 10.12 10.38 9.964 10.38 814,707 +0.30(+2.97%)
Mar 10, 2021 10.11 10.24 9.955 10.08 556,452 +0.00(+0.00%)
Mar 09, 2021 10.19 10.30 9.993 10.08 840,410 -0.00(-0.05%)
Mar 08, 2021 9.781 10.15 9.675 10.09 660,956 +0.30(+3.10%)
Mar 05, 2021 9.512 9.820 9.010 9.781 857,746 +0.43(+4.64%)
Mar 04, 2021 9.878 9.934 9.145 9.348 1,123,291 -0.50(-5.09%)
Mar 03, 2021 10.06 10.12 9.695 9.849 562,655 -0.12(-1.21%)
Mar 02, 2021 9.849 10.27 9.849 9.969 656,303 -0.15(-1.48%)
Mar 01, 2021 9.965 10.14 9.794 10.12 829,837 +0.46(+4.79%)
Feb 26, 2021 10.16 10.54 9.656 9.656 1,692,768 -0.59(-5.74%)
Feb 25, 2021 10.76 10.76 10.12 10.24 2,554,761 +0.12(+1.14%)
Feb 24, 2021 9.916 10.31 9.887 10.13 1,522,057 +0.26(+2.64%)
Feb 23, 2021 9.589 10.07 9.319 9.868 1,207,687 +0.10(+0.99%)
Feb 22, 2021 9.666 9.936 9.425 9.772 1,140,957 +0.13(+1.30%)
Feb 19, 2021 9.097 9.733 9.068 9.647 1,782,112 +0.75(+8.45%)
Feb 18, 2021 8.509 8.991 8.432 8.895 1,305,627 +0.48(+5.73%)
Feb 17, 2021 8.220 8.452 8.162 8.413 732,778 +0.08(+0.92%)
Feb 16, 2021 8.336 8.442 8.220 8.336 592,160 -0.06(-0.69%)
Feb 12, 2021 8.365 8.442 8.259 8.394 386,535 -0.03(-0.34%)
Feb 11, 2021 8.288 8.712 8.211 8.423 945,973 +0.19(+2.34%)
Feb 10, 2021 8.307 8.384 8.095 8.230 870,152 -0.02(-0.23%)
Feb 09, 2021 8.028 8.307 7.989 8.249 808,517 +0.22(+2.76%)
Feb 08, 2021 7.758 8.047 7.690 8.028 641,597 +0.30(+3.87%)
Feb 05, 2021 7.912 7.950 7.575 7.729 877,566 -0.11(-1.35%)
Feb 04, 2021 7.497 7.888 7.478 7.835 905,126 +0.36(+4.84%)
Feb 03, 2021 7.584 7.719 7.213 7.473 1,219,828 -0.18(-2.33%)
Feb 02, 2021 7.314 7.883 7.218 7.652 3,113,608 +0.96(+14.41%)
Feb 01, 2021 6.707 6.707 6.322 6.688 863,232 +0.17(+2.66%)
Jan 29, 2021 6.847 6.847 6.515 6.515 1,206,511 -0.33(-4.79%)
Jan 28, 2021 6.755 6.948 6.688 6.842 828,252 +0.13(+2.01%)
Jan 27, 2021 6.939 7.107 6.687 6.707 957,118 -0.38(-5.31%)
Jan 26, 2021 7.151 7.353 7.069 7.083 586,287 -0.08(-1.08%)
Jan 25, 2021 7.189 7.420 7.035 7.160 757,337 +0.10(+1.36%)
Jan 22, 2021 6.919 7.083 6.813 7.064 768,713 +0.12(+1.66%)
Jan 21, 2021 6.900 6.987 6.775 6.948 758,331 +0.10(+1.41%)
Jan 20, 2021 6.804 6.919 6.804 6.852 473,550 +0.07(+0.99%)
Jan 19, 2021 6.929 6.929 6.611 6.784 649,457 -0.05(-0.71%)
Jan 15, 2021 6.698 6.929 6.553 6.833 982,994 +0.03(+0.42%)
Jan 14, 2021 6.939 7.064 6.784 6.804 829,901 -0.05(-0.70%)
Jan 13, 2021 6.804 6.940 6.717 6.852 782,714 +0.00(+0.00%)
Jan 12, 2021 6.890 6.948 6.794 6.852 658,905 +0.01(+0.14%)
Jan 11, 2021 6.775 6.881 6.717 6.842 578,376 -0.07(-0.98%)
Jan 08, 2021 6.910 6.939 6.678 6.910 973,551 +0.02(+0.28%)
Jan 07, 2021 7.006 7.006 6.813 6.890 654,405 -0.05(-0.69%)
Jan 06, 2021 6.919 7.170 6.813 6.939 1,325,251 +0.18(+2.71%)
Jan 05, 2021 6.649 6.837 6.649 6.755 855,253 +0.12(+1.74%)
Jan 04, 2021 6.977 7.025 6.486 6.640 1,165,242 -0.39(-5.49%)
Dec 31, 2020 7.025 7.025 7.025 751,394 +0.05(+0.69%)
Dec 30, 2020 6.958 7.131 6.900 6.977 751,394 -0.08(-1.09%)
Dec 29, 2020 7.276 7.324 6.939 7.054 722,225 -0.15(-2.14%)
Dec 28, 2020 7.102 7.228 6.948 7.208 2,000,772 +0.17(+2.47%)
Dec 24, 2020 7.064 7.141 6.972 7.035 512,406 +0.04(+0.55%)
Dec 23, 2020 6.881 7.112 6.881 6.996 695,306 +0.13(+1.97%)
Dec 22, 2020 7.016 7.016 6.775 6.861 635,770 -0.13(-1.93%)
Dec 21, 2020 7.073 7.160 6.929 6.996 999,510 -0.32(-4.35%)
Dec 18, 2020 7.449 7.536 7.199 7.314 2,730,344 -0.07(-0.91%)
Dec 17, 2020 7.266 7.440 7.252 7.382 777,745 +0.12(+1.59%)
Dec 16, 2020 7.266 7.334 7.045 7.266 1,184,580 +0.04(+0.53%)
Dec 15, 2020 7.083 7.237 6.967 7.228 626,150 +0.25(+3.59%)
Dec 14, 2020 7.314 7.382 6.967 6.977 1,117,432 -0.19(-2.69%)
Dec 11, 2020 7.247 7.285 7.035 7.170 988,183 -0.19(-2.62%)
Dec 10, 2020 7.179 7.420 7.112 7.363 1,009,246 +0.08(+1.06%)
Dec 09, 2020 7.430 7.430 7.218 7.285 861,191 -0.03(-0.40%)
Dec 08, 2020 7.218 7.440 6.977 7.314 746,180 -0.01(-0.13%)
Dec 07, 2020 7.420 7.444 7.228 7.324 986,915 -0.15(-2.06%)
Dec 04, 2020 7.228 7.512 7.218 7.478 983,409 +0.35(+4.94%)
Dec 03, 2020 7.093 7.305 6.852 7.126 944,156 +0.03(+0.41%)
Dec 02, 2020 6.833 7.170 6.833 7.098 886,077 +0.22(+3.15%)
Dec 01, 2020 6.890 6.982 6.804 6.881 1,349,941 +0.12(+1.71%)
Nov 30, 2020 6.794 6.861 6.712 6.765 1,148,279 -0.15(-2.23%)
Nov 27, 2020 6.948 7.006 6.688 6.919 628,626 -0.03(-0.42%)
Nov 25, 2020 6.948 7.045 6.823 6.948 940,138 -0.07(-0.96%)
Nov 24, 2020 6.630 7.064 6.592 7.016 1,698,773 +0.48(+7.37%)
Nov 23, 2020 6.216 6.582 6.149 6.534 1,667,218 +0.44(+7.27%)
Nov 20, 2020 5.966 6.196 5.894 6.091 631,216 +0.01(+0.16%)
Nov 19, 2020 6.014 6.101 5.870 6.082 610,463 +0.06(+0.96%)
Nov 18, 2020 6.322 6.418 6.014 6.024 1,147,358 -0.30(-4.72%)
Nov 17, 2020 6.197 6.466 5.928 6.322 1,314,516 -0.01(-0.15%)
Nov 16, 2020 6.351 6.495 6.226 6.332 1,429,906 +0.26(+4.28%)
Nov 13, 2020 6.005 6.149 5.793 6.072 1,364,276 +0.17(+2.94%)
Nov 12, 2020 6.053 6.120 5.846 5.899 1,307,212 -0.30(-4.81%)
Nov 11, 2020 6.466 6.466 6.110 6.197 1,325,005 -0.20(-3.16%)
Nov 10, 2020 6.370 6.438 6.264 6.399 1,377,066 +0.02(+0.30%)
Nov 09, 2020 5.793 6.495 5.677 6.380 2,891,979 +0.98(+18.18%)
Nov 06, 2020 5.379 5.418 5.254 5.398 939,862 +0.02(+0.36%)
Nov 05, 2020 4.811 5.389 4.811 5.379 1,272,263 +0.62(+13.04%)
Nov 04, 2020 4.580 4.937 4.378 4.758 717,247 +0.01(+0.30%)
Nov 03, 2020 4.744 4.840 4.662 4.744 1,028,417 +0.09(+1.86%)
Nov 02, 2020 4.619 4.701 4.542 4.657 930,555 +0.10(+2.22%)
Oct 30, 2020 4.494 4.624 4.340 4.556 1,054,175 +0.02(+0.53%)
Oct 29, 2020 4.147 4.542 4.138 4.532 868,182 +0.36(+8.53%)
Oct 28, 2020 4.282 4.301 4.119 4.176 1,245,160 -0.22(-5.03%)
Oct 27, 2020 4.426 4.552 4.359 4.398 925,366 -0.07(-1.51%)
Oct 26, 2020 4.715 4.773 4.436 4.465 1,230,980 -0.36(-7.39%)
Oct 23, 2020 4.869 4.917 4.710 4.821 582,062 +0.02(+0.40%)
Oct 22, 2020 4.677 4.821 4.590 4.802 637,941 +0.16(+3.53%)
Oct 21, 2020 4.763 4.770 4.609 4.638 543,845 -0.15(-3.21%)
Oct 20, 2020 4.879 4.936 4.763 4.792 747,786 -0.02(-0.40%)
Oct 19, 2020 4.994 5.042 4.811 4.811 899,850 -0.13(-2.72%)
Oct 16, 2020 4.975 5.013 4.802 4.946 744,594 -0.06(-1.15%)
Oct 15, 2020 4.811 5.071 4.763 5.004 1,647,004 +0.13(+2.77%)
Oct 14, 2020 4.763 4.965 4.715 4.869 907,540 +0.12(+2.43%)
Oct 13, 2020 4.802 4.874 4.734 4.754 611,057 -0.05(-1.00%)
Oct 12, 2020 4.802 4.859 4.720 4.802 738,722 +0.00(+0.00%)
Oct 09, 2020 4.888 4.951 4.792 4.802 1,567,337 -0.01(-0.20%)
Oct 08, 2020 4.686 4.936 4.686 4.811 2,158,134 +0.20(+4.38%)
Oct 07, 2020 4.754 4.811 4.580 4.609 1,602,146 -0.13(-2.64%)
Oct 06, 2020 4.523 5.119 4.398 4.734 4,848,302 +0.26(+5.81%)
Oct 05, 2020 4.426 4.571 4.359 4.475 895,790 +0.00(+0.00%)
Oct 02, 2020 4.205 4.547 4.196 4.475 1,302,650 +0.03(+0.65%)
Oct 01, 2020 4.176 4.455 4.176 4.446 1,483,232 +0.29(+6.94%)
Sep 30, 2020 4.128 4.215 4.114 4.157 969,371 +0.03(+0.70%)
Sep 29, 2020 4.157 4.205 4.109 4.128 553,754 -0.03(-0.69%)
Sep 28, 2020 4.099 4.272 4.066 4.157 876,035 +0.10(+2.37%)
Sep 25, 2020 3.888 4.090 3.888 4.061 779,408 +0.13(+3.18%)
Sep 24, 2020 3.974 4.051 3.868 3.936 1,015,245 +0.00(+0.00%)
Sep 23, 2020 3.993 4.080 3.907 3.936 1,696,645 -0.06(-1.45%)
Sep 22, 2020 3.945 4.138 3.945 3.993 1,104,447 +0.07(+1.72%)
Sep 21, 2020 4.128 4.138 3.897 3.926 1,871,330 -0.29(-6.96%)
Sep 18, 2020 4.446 4.446 4.195 4.220 2,372,726 -0.16(-3.63%)
Sep 17, 2020 4.330 4.446 4.263 4.378 844,941 -0.05(-1.09%)
Sep 16, 2020 4.484 4.576 4.345 4.426 1,390,129 -0.06(-1.29%)
Sep 15, 2020 4.330 4.532 4.263 4.484 1,372,181 +0.19(+4.48%)
Sep 14, 2020 4.128 4.321 4.080 4.292 1,078,057 +0.20(+4.94%)
Sep 11, 2020 4.195 4.201 4.061 4.090 950,774 -0.10(-2.30%)
Sep 10, 2020 4.282 4.330 4.167 4.186 882,040 -0.08(-1.81%)
Sep 09, 2020 4.369 4.427 4.200 4.263 1,253,676 -0.07(-1.56%)
Sep 08, 2020 4.099 4.398 4.051 4.330 1,225,969 +0.17(+4.17%)
Sep 04, 2020 4.282 4.330 4.080 4.157 1,671,154 -0.02(-0.46%)
Sep 03, 2020 4.253 4.388 4.138 4.176 915,064 -0.07(-1.59%)
Sep 02, 2020 4.119 4.244 4.090 4.244 658,027 +0.13(+3.04%)
Sep 01, 2020 4.224 4.282 4.099 4.119 793,769 -0.14(-3.39%)
Aug 31, 2020 4.215 4.311 4.167 4.263 1,472,413 -0.02(-0.56%)
Aug 28, 2020 4.147 4.292 4.051 4.287 688,788 +0.15(+3.60%)
Aug 27, 2020 4.090 4.244 4.090 4.138 487,538 +0.05(+1.18%)
Aug 26, 2020 4.099 4.128 3.984 4.090 804,803 -0.04(-0.93%)
Aug 25, 2020 4.195 4.263 4.099 4.128 708,635 -0.03(-0.69%)
Aug 24, 2020 4.042 4.193 3.979 4.157 865,867 +0.14(+3.59%)
Aug 21, 2020 4.090 4.109 3.984 4.013 749,443 -0.08(-1.88%)
Aug 20, 2020 4.032 4.143 4.013 4.090 624,648 -0.02(-0.47%)
Aug 19, 2020 4.109 4.224 4.071 4.109 636,462 -0.02(-0.47%)
Aug 18, 2020 4.416 4.474 4.128 4.128 710,412 -0.31(-6.93%)
Aug 17, 2020 4.445 4.474 4.349 4.435 752,455 -0.01(-0.22%)
Aug 14, 2020 4.368 4.531 4.333 4.445 995,889 +0.05(+1.09%)
Aug 13, 2020 4.483 4.531 4.349 4.397 579,631 -0.14(-3.17%)
Aug 12, 2020 4.704 4.781 4.459 4.541 663,806 -0.03(-0.73%)
Aug 11, 2020 4.608 4.781 4.560 4.575 971,281 +0.02(+0.53%)
Aug 10, 2020 4.291 4.618 4.291 4.551 1,277,695 +0.29(+6.76%)
Aug 07, 2020 3.994 4.282 3.898 4.263 1,107,030 +0.27(+6.73%)
Aug 06, 2020 4.023 4.138 3.888 3.994 1,119,234 -0.06(-1.42%)
Aug 05, 2020 3.917 4.051 3.907 4.051 1,045,635 +0.18(+4.71%)
Aug 04, 2020 3.744 3.888 3.744 3.869 1,184,245 +0.07(+1.77%)
Aug 03, 2020 3.907 3.907 3.715 3.802 1,675,920 -0.11(-2.70%)
Jul 31, 2020 4.061 4.157 3.879 3.907 1,546,279 -0.22(-5.35%)
Jul 30, 2020 3.994 4.135 3.951 4.128 899,650 +0.01(+0.23%)
Jul 29, 2020 3.927 4.138 3.879 4.119 1,246,013 +0.14(+3.62%)
Jul 28, 2020 3.792 4.032 3.792 3.975 1,265,807 +0.14(+3.76%)
Jul 27, 2020 3.898 3.912 3.802 3.831 738,073 -0.05(-1.24%)
Jul 24, 2020 3.927 3.955 3.840 3.879 623,094 -0.05(-1.22%)
Jul 23, 2020 3.975 4.003 3.815 3.927 632,895 -0.06(-1.45%)
Jul 22, 2020 3.802 4.013 3.802 3.984 987,177 +0.12(+3.23%)
Jul 21, 2020 3.946 4.032 3.831 3.859 1,254,284 -0.06(-1.47%)
Jul 20, 2020 3.936 4.003 3.850 3.917 843,522 -0.08(-1.92%)
Jul 17, 2020 4.071 4.147 3.955 3.994 733,298 -0.12(-3.03%)
Jul 16, 2020 4.167 4.167 4.032 4.119 783,034 -0.10(-2.28%)
Jul 15, 2020 4.080 4.282 3.994 4.215 1,559,842 +0.30(+7.60%)
Jul 14, 2020 3.975 4.080 3.811 3.917 1,145,012 -0.12(-2.86%)
Jul 13, 2020 4.263 4.272 4.003 4.032 1,501,985 -0.20(-4.76%)
Jul 10, 2020 4.023 4.243 4.003 4.234 810,585 +0.20(+5.00%)
Jul 09, 2020 4.263 4.320 3.994 4.032 1,116,351 -0.25(-5.83%)
Jul 08, 2020 4.176 4.385 4.119 4.282 1,109,202 +0.05(+1.13%)
Jul 07, 2020 4.503 4.503 4.234 4.234 1,256,313 -0.30(-6.57%)
Jul 06, 2020 4.512 4.599 4.435 4.531 1,166,200 +0.12(+2.83%)
Jul 02, 2020 4.675 4.695 4.363 4.407 851,208 -0.11(-2.34%)
Jul 01, 2020 4.704 4.791 4.483 4.512 1,007,259 -0.15(-3.29%)
Jun 30, 2020 4.541 4.685 4.440 4.666 872,413 +0.12(+2.75%)
Jun 29, 2020 4.416 4.647 4.320 4.541 831,576 +0.25(+5.82%)
Jun 26, 2020 4.483 4.517 4.176 4.291 3,877,313 -0.27(-5.89%)
Jun 25, 2020 4.387 4.560 4.330 4.560 1,253,329 +0.13(+3.04%)
Jun 24, 2020 4.589 4.618 4.359 4.426 1,401,875 -0.29(-6.11%)
Jun 23, 2020 4.743 4.752 4.541 4.714 990,959 +0.09(+1.87%)
Jun 22, 2020 4.560 4.743 4.474 4.627 1,064,328 +0.04(+0.94%)
Jun 19, 2020 4.714 4.800 4.426 4.584 2,340,199 -0.07(-1.44%)
Jun 18, 2020 4.656 4.819 4.493 4.651 726,088 -0.04(-0.92%)
Jun 17, 2020 5.069 5.069 4.695 4.695 1,194,220 -0.37(-7.39%)
Jun 16, 2020 5.280 5.319 4.973 5.069 1,144,662 +0.10(+1.93%)
Jun 15, 2020 4.512 4.983 4.397 4.973 1,384,983 +0.26(+5.50%)
Jun 12, 2020 5.165 5.501 4.531 4.714 2,122,501 +0.00(+0.00%)
Jun 11, 2020 4.887 5.107 4.704 4.714 1,999,192 -0.67(-12.48%)
Jun 10, 2020 5.866 5.971 5.386 5.386 1,428,146 -0.60(-10.10%)
Jun 09, 2020 6.087 6.250 5.655 5.991 2,183,058 -0.33(-5.17%)
Jun 08, 2020 6.442 6.653 6.173 6.317 2,373,221 +0.18(+2.97%)
Jun 05, 2020 5.760 6.764 5.597 6.135 5,501,297 +0.76(+14.11%)
Jun 04, 2020 5.453 5.703 5.194 5.376 2,427,037 -0.17(-3.11%)
Jun 03, 2020 4.224 5.837 4.224 5.549 6,970,192 +1.37(+32.87%)
Jun 02, 2020 4.109 4.229 4.003 4.176 1,267,475 +0.12(+2.84%)
Jun 01, 2020 3.917 4.234 3.879 4.061 1,837,479 -0.02(-0.47%)
May 29, 2020 4.368 4.445 3.919 4.080 2,354,574 -0.34(-7.61%)
May 28, 2020 4.330 4.474 4.215 4.416 2,354,788 +0.06(+1.32%)
May 27, 2020 4.128 4.407 3.965 4.359 1,731,182 +0.39(+9.93%)
May 26, 2020 3.639 4.166 3.639 3.965 1,997,883 +0.38(+10.70%)
May 22, 2020 3.726 3.740 3.458 3.582 1,506,065 -0.16(-4.35%)
May 21, 2020 3.793 3.869 3.639 3.745 695,573 -0.08(-2.01%)
May 20, 2020 3.582 3.869 3.544 3.821 2,529,192 +0.36(+10.53%)
May 19, 2020 3.639 3.679 3.457 3.457 1,049,571 -0.21(-5.74%)
May 18, 2020 3.572 3.773 3.563 3.668 1,942,248 +0.25(+7.28%)
May 15, 2020 3.429 3.496 3.314 3.419 1,173,194 -0.06(-1.65%)
May 14, 2020 3.208 3.544 3.084 3.477 1,575,213 +0.15(+4.61%)
May 13, 2020 3.448 3.520 3.208 3.323 2,385,823 -0.15(-4.41%)
May 12, 2020 3.591 3.917 3.419 3.477 1,835,845 -0.12(-3.46%)
May 11, 2020 4.003 4.022 3.568 3.601 1,742,500 -0.40(-10.05%)
May 08, 2020 3.534 4.022 3.524 4.003 1,760,522 +0.57(+16.43%)
May 07, 2020 3.266 3.898 3.122 3.438 2,814,687 +0.08(+2.28%)
May 06, 2020 3.668 3.793 3.266 3.362 1,643,573 -0.27(-7.39%)
May 05, 2020 3.611 3.879 3.601 3.630 2,379,830 +0.14(+4.12%)
May 04, 2020 3.352 3.534 3.170 3.486 1,459,469 +0.08(+2.25%)
May 01, 2020 3.572 3.611 3.371 3.410 1,318,016 -0.31(-8.25%)
Apr 30, 2020 3.917 3.927 3.620 3.716 1,437,418 -0.21(-5.37%)
Apr 29, 2020 3.908 4.090 3.668 3.927 2,476,325 +0.25(+6.77%)
Apr 28, 2020 3.927 3.984 3.601 3.678 2,055,810 -0.01(-0.26%)
Apr 27, 2020 3.505 3.783 3.362 3.687 1,870,331 +0.32(+9.38%)
Apr 24, 2020 3.208 3.410 3.103 3.371 1,328,144 +0.21(+6.67%)
Apr 23, 2020 3.113 3.362 3.113 3.160 1,607,317 +0.07(+2.17%)
Apr 22, 2020 3.333 3.524 3.084 3.093 1,377,774 -0.11(-3.29%)
Apr 21, 2020 3.180 3.390 3.122 3.199 1,560,106 -0.16(-4.84%)
Apr 20, 2020 3.266 3.496 3.084 3.362 1,557,977 -0.03(-0.85%)
Apr 17, 2020 3.591 3.723 3.371 3.390 1,218,718 +0.00(+0.00%)
Apr 16, 2020 3.649 3.773 3.256 3.390 1,792,519 -0.29(-7.81%)
Apr 15, 2020 3.639 3.745 3.477 3.678 1,183,298 -0.20(-5.19%)
Apr 14, 2020 3.860 4.042 3.783 3.879 1,374,373 +0.13(+3.58%)
Apr 13, 2020 4.090 4.185 3.535 3.745 1,709,381 -0.22(-5.56%)
Apr 09, 2020 3.984 4.310 3.601 3.965 2,826,796 +0.34(+9.52%)
Apr 08, 2020 3.371 3.678 3.266 3.620 2,235,913 +0.34(+10.20%)
Apr 07, 2020 3.141 3.745 3.046 3.285 3,507,110 +0.30(+9.94%)
Apr 06, 2020 2.998 3.237 2.864 2.988 3,481,039 +0.24(+8.71%)
Apr 03, 2020 2.873 3.180 2.634 2.749 2,585,913 -0.11(-4.01%)
Apr 02, 2020 3.314 3.438 2.806 2.864 2,685,874 -0.40(-12.32%)
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.