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 (%)
Oct 31, 2019 9.914 10.10 9.811 9.990 793,133 -0.07(-0.65%)
Oct 30, 2019 9.547 10.29 9.425 10.06 1,397,287 +0.71(+7.65%)
Oct 29, 2019 9.303 9.359 9.199 9.341 720,544 +0.05(+0.51%)
Oct 28, 2019 9.341 9.472 9.275 9.293 489,799 +0.00(+0.00%)
Oct 25, 2019 9.040 9.341 9.030 9.293 441,828 +0.15(+1.65%)
Oct 24, 2019 9.359 9.369 9.002 9.143 668,963 -0.23(-2.41%)
Oct 23, 2019 9.350 9.416 9.270 9.369 547,199 +0.04(+0.40%)
Oct 22, 2019 9.369 9.467 9.284 9.331 636,134 -0.03(-0.30%)
Oct 21, 2019 9.011 9.529 8.870 9.359 1,375,350 +0.47(+5.29%)
Oct 18, 2019 8.757 8.964 8.579 8.889 608,311 +0.16(+1.83%)
Oct 17, 2019 8.739 8.823 8.706 8.729 328,595 +0.05(+0.54%)
Oct 16, 2019 8.654 8.776 8.532 8.682 696,248 +0.03(+0.33%)
Oct 15, 2019 8.654 8.795 8.579 8.654 761,228 +0.09(+1.04%)
Oct 14, 2019 8.569 8.593 8.428 8.564 585,686 -0.01(-0.16%)
Oct 11, 2019 8.456 8.748 8.447 8.579 836,030 +0.27(+3.28%)
Oct 10, 2019 8.372 8.485 8.287 8.306 697,617 -0.07(-0.79%)
Oct 09, 2019 8.390 8.456 8.334 8.372 428,791 +0.06(+0.74%)
Oct 08, 2019 8.381 8.466 8.287 8.311 472,814 -0.21(-2.48%)
Oct 07, 2019 8.579 8.649 8.485 8.522 754,071 -0.09(-1.09%)
Oct 04, 2019 8.475 8.644 8.470 8.616 643,288 +0.17(+2.00%)
Oct 03, 2019 8.165 8.569 8.122 8.447 605,790 +0.29(+3.58%)
Oct 02, 2019 8.080 8.268 8.014 8.155 763,922 -0.11(-1.37%)
Oct 01, 2019 8.616 8.729 8.240 8.268 969,114 -0.25(-2.98%)
Sep 30, 2019 8.691 8.720 8.480 8.522 713,097 -0.18(-2.05%)
Sep 27, 2019 8.767 8.889 8.663 8.701 482,439 -0.03(-0.32%)
Sep 26, 2019 8.710 8.845 8.663 8.729 492,343 +0.01(+0.16%)
Sep 25, 2019 8.541 8.776 8.461 8.715 700,483 +0.16(+1.81%)
Sep 24, 2019 8.917 8.936 8.522 8.560 679,987 -0.33(-3.70%)
Sep 23, 2019 8.851 8.955 8.767 8.889 824,466 -0.03(-0.32%)
Sep 20, 2019 9.002 9.087 8.870 8.917 1,012,506 -0.09(-1.04%)
Sep 19, 2019 9.105 9.171 8.992 9.011 732,839 -0.06(-0.62%)
Sep 18, 2019 9.237 9.284 8.988 9.068 1,179,105 -0.17(-1.83%)
Sep 17, 2019 9.679 9.679 9.190 9.237 821,644 -0.52(-5.30%)
Sep 16, 2019 9.510 9.848 9.510 9.754 1,212,135 +0.24(+2.57%)
Sep 13, 2019 9.519 9.660 9.397 9.510 821,465 +0.03(+0.30%)
Sep 12, 2019 9.406 9.519 9.228 9.482 827,933 +0.05(+0.50%)
Sep 11, 2019 9.030 9.491 9.002 9.435 1,064,688 +0.40(+4.37%)
Sep 10, 2019 8.710 9.058 8.662 9.040 820,566 +0.26(+3.00%)
Sep 09, 2019 8.315 8.828 8.315 8.776 696,671 +0.48(+5.78%)
Sep 06, 2019 8.372 8.494 8.165 8.296 605,228 -0.02(-0.23%)
Sep 05, 2019 8.221 8.607 8.174 8.315 760,363 +0.21(+2.55%)
Sep 04, 2019 8.136 8.273 8.042 8.108 663,035 +0.08(+0.94%)
Sep 03, 2019 8.071 8.221 7.948 8.033 523,298 -0.13(-1.61%)
Aug 30, 2019 8.155 8.240 8.033 8.165 442,041 +0.07(+0.81%)
Aug 29, 2019 8.099 8.221 8.066 8.099 489,304 +0.07(+0.82%)
Aug 28, 2019 7.892 8.127 7.862 8.033 707,777 +0.10(+1.30%)
Aug 27, 2019 7.920 7.977 7.807 7.930 2,253,277 +0.08(+0.96%)
Aug 26, 2019 7.779 7.977 7.699 7.854 1,492,815 +0.16(+2.08%)
Aug 23, 2019 8.080 8.099 7.572 7.694 1,352,808 -0.44(-5.43%)
Aug 22, 2019 8.400 8.418 8.127 8.136 540,071 -0.24(-2.81%)
Aug 21, 2019 8.353 8.409 8.259 8.372 550,136 +0.10(+1.25%)
Aug 20, 2019 8.334 8.381 8.221 8.268 723,244 -0.12(-1.46%)
Aug 19, 2019 8.249 8.475 8.249 8.390 803,964 +0.26(+3.24%)
Aug 16, 2019 8.025 8.164 7.957 8.127 687,728 +0.14(+1.75%)
Aug 15, 2019 8.118 8.118 7.923 7.988 866,894 -0.14(-1.72%)
Aug 14, 2019 8.304 8.397 8.118 8.127 906,547 -0.31(-3.64%)
Aug 13, 2019 8.313 8.541 8.268 8.434 1,219,801 +0.08(+1.00%)
Aug 12, 2019 8.508 8.508 8.229 8.350 779,269 -0.25(-2.92%)
Aug 09, 2019 8.573 8.639 8.490 8.601 584,488 -0.01(-0.11%)
Aug 08, 2019 8.387 8.657 8.378 8.611 1,070,126 +0.23(+2.77%)
Aug 07, 2019 8.062 8.415 8.043 8.378 1,104,852 +0.20(+2.50%)
Aug 06, 2019 8.136 8.294 8.053 8.174 1,060,427 +0.07(+0.80%)
Aug 05, 2019 8.583 8.648 8.025 8.108 1,549,599 -0.65(-7.43%)
Aug 02, 2019 9.308 9.308 8.716 8.759 1,101,225 -0.53(-5.71%)
Aug 01, 2019 9.345 9.690 9.177 9.289 1,056,716 +0.12(+1.32%)
Jul 31, 2019 9.262 9.373 9.141 9.169 1,107,079 -0.09(-1.00%)
Jul 30, 2019 9.048 9.355 9.048 9.262 891,810 +0.16(+1.74%)
Jul 29, 2019 9.141 9.271 8.983 9.103 644,498 -0.06(-0.61%)
Jul 26, 2019 9.122 9.215 9.048 9.159 630,946 +0.06(+0.61%)
Jul 25, 2019 9.178 9.248 9.066 9.103 781,916 -0.09(-1.01%)
Jul 24, 2019 9.066 9.206 8.969 9.196 433,614 +0.10(+1.12%)
Jul 23, 2019 9.010 9.131 8.945 9.094 447,795 +0.14(+1.56%)
Jul 22, 2019 9.178 9.242 8.936 8.955 377,158 -0.27(-2.92%)
Jul 19, 2019 9.215 9.336 9.196 9.224 825,381 -0.02(-0.20%)
Jul 18, 2019 9.131 9.243 8.968 9.243 779,505 +0.08(+0.91%)
Jul 17, 2019 9.057 9.234 8.964 9.159 803,621 +0.09(+1.03%)
Jul 16, 2019 9.057 9.196 9.029 9.066 482,143 +0.00(+0.00%)
Jul 15, 2019 9.085 9.094 8.964 9.066 581,640 -0.01(-0.10%)
Jul 12, 2019 8.973 9.159 8.917 9.076 900,552 +0.10(+1.14%)
Jul 11, 2019 8.676 9.001 8.611 8.973 1,011,607 +0.41(+4.78%)
Jul 10, 2019 8.536 8.601 8.425 8.564 572,661 +0.08(+0.99%)
Jul 09, 2019 8.546 8.583 8.425 8.480 1,104,902 -0.06(-0.65%)
Jul 08, 2019 8.601 8.676 8.508 8.536 680,703 -0.12(-1.40%)
Jul 05, 2019 8.592 8.685 8.429 8.657 495,766 +0.00(+0.00%)
Jul 03, 2019 8.601 8.704 8.564 8.657 320,581 +0.11(+1.31%)
Jul 02, 2019 8.471 8.606 8.397 8.546 518,695 +0.04(+0.44%)
Jul 01, 2019 8.443 8.518 8.360 8.508 558,575 +0.16(+1.89%)
Jun 28, 2019 8.257 8.406 8.220 8.350 2,060,065 +0.11(+1.35%)
Jun 27, 2019 8.174 8.294 8.155 8.239 481,474 +0.08(+1.03%)
Jun 26, 2019 8.164 8.236 8.006 8.155 827,026 +0.03(+0.34%)
Jun 25, 2019 8.118 8.267 8.090 8.127 943,510 +0.01(+0.11%)
Jun 24, 2019 8.174 8.239 8.071 8.118 923,212 -0.08(-1.02%)
Jun 21, 2019 8.257 8.387 8.192 8.201 1,250,600 -0.11(-1.34%)
Jun 20, 2019 8.248 8.369 8.209 8.313 819,377 +0.13(+1.59%)
Jun 19, 2019 7.997 8.192 7.950 8.183 835,612 +0.15(+1.85%)
Jun 18, 2019 7.895 8.164 7.764 8.034 1,512,689 +0.16(+2.01%)
Jun 17, 2019 7.792 7.932 7.727 7.876 679,012 +0.10(+1.32%)
Jun 14, 2019 7.867 7.895 7.727 7.774 568,034 -0.07(-0.95%)
Jun 13, 2019 7.802 7.899 7.606 7.848 813,564 +0.09(+1.20%)
Jun 12, 2019 7.839 7.867 7.723 7.755 804,192 -0.12(-1.53%)
Jun 11, 2019 7.950 8.090 7.741 7.876 833,886 -0.01(-0.12%)
Jun 10, 2019 7.774 7.932 7.709 7.885 997,823 +0.15(+1.92%)
Jun 07, 2019 7.551 7.830 7.513 7.737 805,055 +0.21(+2.84%)
Jun 06, 2019 7.541 7.709 7.430 7.523 743,593 -0.04(-0.49%)
Jun 05, 2019 7.551 7.699 7.290 7.560 1,071,947 +0.02(+0.25%)
Jun 04, 2019 7.495 7.541 7.392 7.541 1,222,930 +0.15(+2.01%)
Jun 03, 2019 7.402 7.671 7.337 7.392 1,221,265 -0.03(-0.38%)
May 31, 2019 7.616 7.625 7.300 7.420 1,106,172 -0.29(-3.74%)
May 30, 2019 7.941 8.062 7.681 7.709 730,594 -0.23(-2.93%)
May 29, 2019 8.016 8.062 7.820 7.941 829,176 -0.16(-1.95%)
May 28, 2019 8.192 8.285 8.053 8.099 1,453,945 -0.09(-1.13%)
May 24, 2019 7.932 8.304 7.932 8.192 1,172,632 +0.33(+4.26%)
May 23, 2019 7.793 7.885 7.655 7.857 1,366,610 -0.01(-0.12%)
May 22, 2019 7.986 8.014 7.821 7.867 1,005,521 -0.11(-1.38%)
May 21, 2019 7.793 7.977 7.793 7.977 1,359,942 +0.23(+2.97%)
May 20, 2019 7.867 7.885 7.664 7.747 1,631,330 -0.08(-1.06%)
May 17, 2019 7.729 7.848 7.591 7.830 2,302,617 +0.07(+0.95%)
May 16, 2019 7.618 7.839 7.582 7.756 1,730,836 +0.16(+2.06%)
May 15, 2019 7.398 7.628 7.306 7.600 1,332,421 +0.25(+3.38%)
May 14, 2019 7.076 7.453 7.072 7.352 1,308,480 +0.21(+2.96%)
May 13, 2019 6.948 7.187 6.709 7.141 1,792,933 +0.01(+0.13%)
May 10, 2019 6.644 7.150 6.451 7.131 2,924,491 +0.16(+2.24%)
May 09, 2019 7.407 7.577 6.755 6.975 2,915,690 -0.53(-7.10%)
May 08, 2019 7.720 7.720 7.416 7.508 838,359 -0.19(-2.51%)
May 07, 2019 7.830 7.885 7.618 7.701 765,278 -0.17(-2.22%)
May 06, 2019 7.793 7.936 7.710 7.876 1,652,259 -0.05(-0.58%)
May 03, 2019 7.674 7.977 7.674 7.922 889,991 +0.25(+3.23%)
May 02, 2019 7.949 8.004 7.628 7.674 783,010 -0.28(-3.47%)
May 01, 2019 7.848 8.060 7.775 7.949 1,020,786 +0.12(+1.53%)
Apr 30, 2019 7.839 7.913 7.701 7.830 1,189,651 -0.02(-0.23%)
Apr 29, 2019 7.692 7.903 7.655 7.848 559,968 +0.17(+2.28%)
Apr 26, 2019 7.591 7.683 7.527 7.674 549,947 +0.09(+1.21%)
Apr 25, 2019 7.720 7.756 7.481 7.582 641,586 -0.08(-1.08%)
Apr 24, 2019 7.674 7.738 7.609 7.664 1,003,255 -0.03(-0.36%)
Apr 23, 2019 7.674 7.747 7.545 7.692 808,212 +0.05(+0.60%)
Apr 22, 2019 7.756 7.756 7.605 7.646 713,072 -0.06(-0.72%)
Apr 18, 2019 7.701 7.830 7.559 7.701 1,538,415 -0.02(-0.24%)
Apr 17, 2019 7.839 7.857 7.701 7.720 999,937 -0.06(-0.83%)
Apr 16, 2019 7.903 7.977 7.720 7.784 800,339 -0.09(-1.17%)
Apr 15, 2019 7.839 7.917 7.756 7.876 761,033 +0.02(+0.23%)
Apr 12, 2019 7.766 7.867 7.706 7.857 766,052 +0.13(+1.66%)
Apr 11, 2019 7.664 7.793 7.609 7.729 834,543 +0.06(+0.84%)
Apr 10, 2019 7.499 7.701 7.474 7.664 631,278 +0.17(+2.33%)
Apr 09, 2019 7.692 7.747 7.435 7.490 1,232,066 -0.20(-2.63%)
Apr 08, 2019 7.756 7.780 7.674 7.692 743,176 -0.11(-1.41%)
Apr 05, 2019 7.802 7.821 7.655 7.802 629,925 +0.01(+0.12%)
Apr 04, 2019 7.637 7.811 7.582 7.793 875,066 +0.16(+2.05%)
Apr 03, 2019 7.729 7.903 7.618 7.637 976,338 -0.05(-0.60%)
Apr 02, 2019 7.903 8.057 7.517 7.683 861,384 -0.20(-2.56%)
Apr 01, 2019 7.664 7.894 7.628 7.885 1,154,735 +0.22(+2.88%)
Mar 29, 2019 7.692 7.821 7.573 7.664 787,053 +0.00(+0.00%)
Mar 28, 2019 7.655 7.766 7.527 7.664 582,323 +0.02(+0.24%)
Mar 27, 2019 7.756 7.766 7.490 7.646 2,330,066 -0.11(-1.42%)
Mar 26, 2019 7.729 7.867 7.655 7.756 703,401 +0.06(+0.84%)
Mar 25, 2019 7.655 7.766 7.398 7.692 1,020,219 +0.02(+0.24%)
Mar 22, 2019 8.133 8.271 7.646 7.674 1,132,647 -0.47(-5.76%)
Mar 21, 2019 8.133 8.308 8.051 8.142 857,271 +0.06(+0.68%)
Mar 20, 2019 8.317 8.363 8.004 8.087 984,152 -0.25(-2.98%)
Mar 19, 2019 8.308 8.565 8.289 8.335 1,351,988 +0.09(+1.11%)
Mar 18, 2019 8.188 8.345 8.096 8.243 951,816 +0.06(+0.79%)
Mar 15, 2019 8.225 8.318 8.050 8.179 1,697,937 -0.05(-0.56%)
Mar 14, 2019 8.133 8.354 8.087 8.225 1,479,616 +0.09(+1.13%)
Mar 13, 2019 8.207 8.207 8.069 8.133 1,111,875 -0.04(-0.45%)
Mar 12, 2019 7.839 8.225 7.830 8.170 2,621,314 +0.37(+4.71%)
Mar 11, 2019 7.995 8.014 7.766 7.802 1,693,029 -0.17(-2.19%)
Mar 08, 2019 7.839 7.986 7.766 7.977 2,242,334 +0.09(+1.17%)
Mar 07, 2019 7.885 8.087 7.793 7.885 2,020,330 -0.01(-0.12%)
Mar 06, 2019 8.501 8.501 7.867 7.894 3,017,000 -0.60(-7.03%)
Mar 05, 2019 8.354 8.547 8.299 8.492 1,984,056 +0.09(+1.09%)
Mar 04, 2019 8.436 8.482 8.280 8.400 1,046,775 -0.04(-0.44%)
Mar 01, 2019 8.602 8.675 8.308 8.436 904,572 -0.07(-0.86%)
Feb 28, 2019 8.510 8.730 8.390 8.510 1,482,062 -0.04(-0.43%)
Feb 27, 2019 8.758 8.795 8.409 8.547 1,136,810 -0.21(-2.41%)
Feb 26, 2019 8.940 8.967 8.662 8.758 1,815,932 -0.18(-2.04%)
Feb 25, 2019 9.359 9.414 8.867 8.940 1,471,697 -0.40(-4.29%)
Feb 22, 2019 9.140 9.345 9.131 9.341 1,022,188 +0.21(+2.29%)
Feb 21, 2019 9.104 9.188 9.040 9.131 823,795 +0.00(+0.00%)
Feb 20, 2019 9.313 9.368 9.113 9.131 1,429,201 -0.15(-1.57%)
Feb 19, 2019 9.404 9.423 9.022 9.277 2,086,922 -0.12(-1.26%)
Feb 15, 2019 9.414 9.769 9.377 9.395 1,260,435 -0.02(-0.19%)
Feb 14, 2019 9.414 9.559 9.250 9.414 833,979 +0.02(+0.19%)
Feb 13, 2019 9.605 9.714 9.040 9.395 2,448,978 -0.21(-2.18%)
Feb 12, 2019 9.960 10.17 9.550 9.605 2,194,384 -0.17(-1.77%)
Feb 11, 2019 9.759 9.951 9.659 9.778 1,068,438 +0.05(+0.47%)
Feb 08, 2019 9.860 9.896 9.605 9.732 819,530 -0.17(-1.75%)
Feb 07, 2019 9.942 10.07 9.741 9.905 1,199,008 -0.07(-0.73%)
Feb 06, 2019 9.923 10.01 9.759 9.978 1,174,203 +0.07(+0.74%)
Feb 05, 2019 9.650 9.969 9.541 9.905 1,322,181 +0.27(+2.84%)
Feb 04, 2019 9.668 9.750 9.423 9.632 1,031,473 +0.04(+0.38%)
Feb 01, 2019 9.532 9.732 9.459 9.596 990,443 +0.08(+0.86%)
Jan 31, 2019 9.386 9.596 9.350 9.514 1,043,087 +0.18(+1.95%)
Jan 30, 2019 9.168 9.377 9.077 9.332 857,738 +0.18(+1.99%)
Jan 29, 2019 9.177 9.313 9.058 9.150 840,397 -0.01(-0.10%)
Jan 28, 2019 8.831 9.195 8.740 9.159 821,071 +0.26(+2.97%)
Jan 25, 2019 9.040 9.040 8.558 8.895 2,440,576 -0.03(-0.31%)
Jan 24, 2019 8.849 9.040 8.794 8.922 708,850 +0.06(+0.72%)
Jan 23, 2019 9.122 9.277 8.794 8.858 1,030,915 -0.22(-2.41%)
Jan 22, 2019 9.423 9.423 9.004 9.077 1,105,266 -0.33(-3.48%)
Jan 18, 2019 9.341 9.559 9.259 9.404 914,872 +0.09(+0.98%)
Jan 17, 2019 9.177 9.523 8.904 9.313 1,310,017 +0.18(+1.99%)
Jan 16, 2019 9.104 9.359 8.940 9.131 1,729,443 +0.29(+3.30%)
Jan 15, 2019 8.576 8.895 8.285 8.840 2,263,608 +0.24(+2.75%)
Jan 14, 2019 8.558 8.749 8.494 8.603 1,046,382 -0.09(-1.05%)
Jan 11, 2019 8.348 8.758 8.212 8.694 1,441,454 +0.30(+3.58%)
Jan 10, 2019 8.075 8.549 8.012 8.394 2,164,323 +0.24(+2.90%)
Jan 09, 2019 7.975 8.175 7.807 8.157 1,693,218 +0.24(+2.99%)
Jan 08, 2019 7.930 8.021 7.720 7.920 1,830,659 +0.04(+0.46%)
Jan 07, 2019 7.738 7.893 7.638 7.884 1,133,216 +0.07(+0.93%)
Jan 04, 2019 7.565 7.993 7.520 7.811 1,420,694 +0.32(+4.25%)
Jan 03, 2019 7.511 7.711 7.238 7.493 1,398,471 -0.04(-0.48%)
Jan 02, 2019 7.147 7.538 7.045 7.529 2,024,702 +0.23(+3.12%)
Dec 31, 2018 7.301 7.365 7.056 7.301 1,507,140 +0.08(+1.13%)
Dec 28, 2018 7.320 7.392 7.101 7.219 1,624,011 -0.13(-1.73%)
Dec 27, 2018 7.183 7.347 6.965 7.347 1,424,566 +0.04(+0.50%)
Dec 26, 2018 7.037 7.370 6.682 7.311 2,526,972 +0.30(+4.29%)
Dec 24, 2018 7.192 7.210 6.974 7.010 1,076,889 -0.22(-3.02%)
Dec 21, 2018 7.775 7.839 7.138 7.229 5,285,370 -0.56(-7.24%)
Dec 20, 2018 7.793 8.030 7.757 7.793 1,563,340 +0.09(+1.18%)
Dec 19, 2018 7.829 8.062 7.584 7.702 1,924,432 -0.16(-2.08%)
Dec 18, 2018 8.066 8.339 7.866 7.866 2,061,697 -0.19(-2.37%)
Dec 17, 2018 8.203 8.439 7.966 8.057 2,171,237 -0.20(-2.43%)
Dec 14, 2018 8.958 9.022 8.221 8.257 2,310,962 -0.85(-9.30%)
Dec 13, 2018 8.467 9.200 8.458 9.104 3,893,001 +0.69(+8.23%)
Dec 12, 2018 8.485 8.890 8.394 8.412 3,944,623 +0.10(+1.20%)
Dec 11, 2018 8.021 8.530 8.021 8.312 3,918,146 +0.52(+6.66%)
Dec 10, 2018 7.693 7.884 7.556 7.793 3,619,113 +0.20(+2.64%)
Dec 07, 2018 7.784 7.811 7.483 7.593 4,080,514 -0.24(-3.02%)
Dec 06, 2018 7.547 7.889 7.474 7.829 18,728,698 +0.15(+2.02%)
Dec 04, 2018 7.829 8.112 7.602 7.675 5,816,125 -0.25(-3.10%)
Dec 03, 2018 7.483 7.948 7.292 7.920 10,437,137 +0.27(+3.57%)
Nov 30, 2018 7.675 8.066 7.584 7.647 1,180,140 -0.23(-2.89%)
Nov 29, 2018 8.148 8.312 7.857 7.875 916,608 -0.32(-3.89%)
Nov 28, 2018 8.257 8.312 7.930 8.194 1,356,837 +0.05(+0.56%)
Nov 27, 2018 8.230 8.376 7.984 8.148 1,173,018 -0.09(-1.10%)
Nov 26, 2018 8.485 8.640 8.184 8.239 444,047 -0.25(-2.90%)
Nov 23, 2018 8.248 8.540 8.239 8.485 81,722 +0.21(+2.53%)
Nov 21, 2018 8.276 8.276 8.276 0 +0.23(+2.83%)
Nov 20, 2018 8.312 8.571 7.912 8.048 623,758 -0.35(-4.12%)
Nov 19, 2018 8.631 8.740 8.321 8.394 122,974 -0.30(-3.46%)
Nov 16, 2018 8.530 8.713 8.348 8.694 246,045 +0.13(+1.49%)
Nov 15, 2018 8.603 8.649 8.403 8.567 128,311 -0.11(-1.26%)
Nov 14, 2018 8.585 8.794 8.521 8.676 192,833 +0.15(+1.71%)
Nov 13, 2018 8.722 8.758 8.367 8.530 232,865 -0.18(-2.09%)
Nov 12, 2018 8.776 8.840 8.658 8.713 98,271 -0.08(-0.93%)
Nov 09, 2018 8.895 8.977 8.713 8.794 82,491 -0.15(-1.73%)
Nov 08, 2018 8.949 8.967 8.749 8.949 110,174 -0.05(-0.51%)
Nov 07, 2018 8.849 9.008 8.740 8.995 186,278 +0.15(+1.75%)
Nov 06, 2018 8.694 8.990 8.667 8.840 222,207 +0.15(+1.78%)
Nov 05, 2018 8.902 8.965 8.631 8.685 255,852 -0.19(-2.13%)
Nov 02, 2018 9.019 9.127 8.739 8.875 216,655 -0.13(-1.40%)
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.