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 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%)
Apr 01, 2020 3.745 3.821 3.189 3.266 3,195,094 -0.80(-19.76%)
Mar 31, 2020 4.597 4.597 3.860 4.070 2,388,913 -0.54(-11.64%)
Mar 30, 2020 4.875 4.923 4.348 4.607 1,501,096 -0.31(-6.24%)
Mar 27, 2020 4.817 5.109 4.597 4.913 999,762 -0.24(-4.65%)
Mar 26, 2020 4.243 5.153 4.176 5.153 2,445,696 +0.94(+22.27%)
Mar 25, 2020 4.166 4.712 4.099 4.214 1,964,319 +0.05(+1.15%)
Mar 24, 2020 3.840 4.415 3.840 4.166 2,049,879 +0.49(+13.28%)
Mar 23, 2020 3.927 3.963 3.208 3.678 2,550,172 -0.03(-0.78%)
Mar 20, 2020 4.032 4.705 3.659 3.706 3,718,282 -0.27(-6.75%)
Mar 19, 2020 2.749 4.070 2.442 3.975 4,898,945 +1.58(+66.00%)
Mar 18, 2020 4.022 4.286 2.385 2.394 4,081,649 -1.99(-45.41%)
Mar 17, 2020 5.009 5.086 4.310 4.386 2,542,289 -0.55(-11.07%)
Mar 16, 2020 5.172 5.612 4.904 4.932 2,013,236 -1.36(-21.61%)
Mar 13, 2020 6.388 6.414 5.627 6.292 1,583,645 +0.29(+4.78%)
Mar 12, 2020 6.120 6.302 5.612 6.005 1,764,518 -0.71(-10.56%)
Mar 11, 2020 7.212 7.394 6.685 6.714 1,390,109 -0.79(-10.59%)
Mar 10, 2020 7.432 7.594 6.996 7.509 2,064,706 +0.36(+5.09%)
Mar 09, 2020 7.710 7.892 7.068 7.145 1,434,225 -1.26(-15.03%)
Mar 06, 2020 8.524 8.773 8.150 8.409 809,103 -0.42(-4.77%)
Mar 05, 2020 9.098 9.151 8.687 8.830 897,191 -0.49(-5.24%)
Mar 04, 2020 9.376 9.443 9.194 9.319 730,487 +0.12(+1.35%)
Mar 03, 2020 9.583 10.000 9.156 9.194 1,340,483 -0.39(-4.06%)
Mar 02, 2020 9.090 9.611 8.967 9.583 1,579,023 +0.53(+5.86%)
Feb 28, 2020 9.052 9.365 8.877 9.052 3,181,081 -0.42(-4.40%)
Feb 27, 2020 9.915 9.981 9.450 9.469 2,209,647 -0.69(-6.77%)
Feb 26, 2020 10.12 10.27 10.000 10.16 981,958 +0.09(+0.90%)
Feb 25, 2020 10.55 10.69 9.981 10.07 1,572,674 -0.45(-4.24%)
Feb 24, 2020 10.66 10.87 10.30 10.51 1,570,575 -0.57(-5.13%)
Feb 21, 2020 11.36 11.41 10.87 11.08 834,516 -0.33(-2.91%)
Feb 20, 2020 11.17 11.48 11.04 11.41 1,330,429 +0.24(+2.16%)
Feb 19, 2020 10.76 11.19 10.74 11.17 1,395,437 +0.44(+4.11%)
Feb 18, 2020 10.84 10.95 10.53 10.73 2,145,601 -0.13(-1.22%)
Feb 14, 2020 10.88 11.27 10.73 10.86 1,367,615 -0.31(-2.80%)
Feb 13, 2020 11.10 11.43 10.58 11.18 2,184,786 -0.47(-4.07%)
Feb 12, 2020 11.27 11.69 11.22 11.65 1,320,641 +0.53(+4.77%)
Feb 11, 2020 11.54 11.63 11.10 11.12 1,449,054 -0.37(-3.22%)
Feb 10, 2020 11.20 11.49 11.14 11.49 655,827 +0.27(+2.45%)
Feb 07, 2020 11.54 11.56 11.15 11.21 764,358 -0.41(-3.51%)
Feb 06, 2020 11.71 11.81 11.60 11.62 658,951 -0.09(-0.73%)
Feb 05, 2020 11.69 11.77 11.59 11.71 845,375 +0.14(+1.23%)
Feb 04, 2020 11.42 11.59 11.36 11.56 946,846 +0.28(+2.52%)
Feb 03, 2020 11.21 11.35 11.13 11.28 625,444 +0.12(+1.11%)
Jan 31, 2020 11.23 11.28 11.05 11.16 1,027,479 -0.16(-1.42%)
Jan 30, 2020 11.16 11.34 11.09 11.32 626,635 +0.05(+0.42%)
Jan 29, 2020 11.32 11.36 11.12 11.27 686,790 -0.05(-0.42%)
Jan 28, 2020 11.36 11.48 11.28 11.32 663,419 +0.01(+0.08%)
Jan 27, 2020 11.07 11.35 11.02 11.31 632,546 +0.01(+0.08%)
Jan 24, 2020 11.51 11.60 11.08 11.30 806,347 -0.28(-2.41%)
Jan 23, 2020 11.21 11.63 11.11 11.58 1,019,849 +0.30(+2.65%)
Jan 22, 2020 11.36 11.47 11.24 11.28 672,493 -0.09(-0.75%)
Jan 21, 2020 11.49 11.52 11.25 11.36 756,342 -0.19(-1.64%)
Jan 17, 2020 11.59 11.71 11.48 11.55 899,927 +0.09(+0.74%)
Jan 16, 2020 11.57 11.74 11.33 11.47 1,485,743 -0.03(-0.25%)
Jan 15, 2020 11.18 11.51 11.16 11.50 846,662 +0.23(+2.02%)
Jan 14, 2020 11.06 11.29 10.85 11.27 1,179,034 +0.18(+1.62%)
Jan 13, 2020 11.25 11.33 11.08 11.09 1,168,880 -0.16(-1.43%)
Jan 10, 2020 11.65 11.74 11.11 11.25 1,155,874 -0.38(-3.26%)
Jan 09, 2020 11.56 11.65 11.24 11.63 1,480,315 +0.08(+0.66%)
Jan 08, 2020 11.76 11.86 11.53 11.55 1,168,927 -0.19(-1.61%)
Jan 07, 2020 11.82 11.94 11.71 11.74 936,549 -0.13(-1.12%)
Jan 06, 2020 12.08 12.08 11.75 11.88 1,020,398 -0.29(-2.41%)
Jan 03, 2020 12.09 12.31 11.91 12.17 896,973 +0.03(+0.23%)
Jan 02, 2020 12.89 12.91 12.03 12.14 1,538,142 -0.61(-4.79%)
Dec 31, 2019 12.77 13.01 12.68 12.75 604,840 -0.01(-0.11%)
Dec 30, 2019 12.73 12.78 12.40 12.77 496,989 +0.02(+0.15%)
Dec 27, 2019 12.99 12.99 12.69 12.75 475,073 -0.17(-1.32%)
Dec 26, 2019 12.86 13.02 12.86 12.92 277,250 +0.07(+0.52%)
Dec 24, 2019 12.84 12.92 12.78 12.85 166,692 +0.02(+0.15%)
Dec 23, 2019 13.03 13.13 12.71 12.83 523,815 -0.15(-1.17%)
Dec 20, 2019 12.94 13.13 12.77 12.99 1,966,125 +0.09(+0.66%)
Dec 19, 2019 12.91 12.96 12.79 12.90 567,517 +0.07(+0.52%)
Dec 18, 2019 12.63 12.91 12.60 12.83 693,041 +0.21(+1.65%)
Dec 17, 2019 12.82 12.84 12.49 12.63 1,030,776 -0.18(-1.44%)
Dec 16, 2019 12.74 12.93 12.72 12.81 546,499 +0.21(+1.69%)
Dec 13, 2019 12.69 12.80 12.56 12.60 1,028,639 -0.09(-0.67%)
Dec 12, 2019 12.56 12.91 12.56 12.68 743,833 +0.13(+1.06%)
Dec 11, 2019 12.80 12.82 12.53 12.55 1,009,003 -0.27(-2.07%)
Dec 10, 2019 12.56 12.87 12.48 12.81 1,050,649 +0.28(+2.27%)
Dec 09, 2019 12.52 12.63 12.44 12.53 791,395 -0.02(-0.15%)
Dec 06, 2019 12.70 12.88 12.53 12.55 770,477 -0.02(-0.15%)
Dec 05, 2019 12.63 12.66 12.41 12.57 797,389 -0.04(-0.30%)
Dec 04, 2019 12.41 12.65 12.33 12.61 809,090 +0.25(+1.99%)
Dec 03, 2019 12.18 12.37 11.93 12.36 874,626 +0.01(+0.08%)
Dec 02, 2019 12.48 12.51 12.18 12.35 838,643 -0.02(-0.15%)
Nov 29, 2019 12.38 12.50 12.33 12.37 847,810 -0.09(-0.76%)
Nov 27, 2019 12.54 12.54 12.38 12.46 826,498 -0.03(-0.23%)
Nov 26, 2019 12.43 12.53 12.33 12.49 1,095,601 +0.06(+0.46%)
Nov 25, 2019 12.20 12.44 12.12 12.44 884,832 +0.31(+2.58%)
Nov 22, 2019 12.37 12.39 12.10 12.12 632,270 -0.16(-1.31%)
Nov 21, 2019 12.12 12.35 11.87 12.28 886,374 +0.15(+1.25%)
Nov 20, 2019 11.82 12.17 11.82 12.13 1,129,019 +0.27(+2.24%)
Nov 19, 2019 11.87 11.98 11.64 11.87 1,190,027 +0.07(+0.56%)
Nov 18, 2019 11.75 11.98 11.61 11.80 937,768 +0.02(+0.16%)
Nov 15, 2019 11.56 11.84 11.41 11.78 947,368 +0.31(+2.70%)
Nov 14, 2019 11.57 11.72 11.45 11.47 930,968 -0.10(-0.89%)
Nov 13, 2019 11.61 11.68 11.36 11.57 928,003 -0.06(-0.48%)
Nov 12, 2019 11.74 11.80 11.59 11.63 1,432,641 -0.09(-0.80%)
Nov 11, 2019 11.36 11.73 11.31 11.73 1,187,079 +0.37(+3.23%)
Nov 08, 2019 11.11 11.43 11.02 11.36 1,399,675 +0.24(+2.20%)
Nov 07, 2019 11.00 11.18 10.92 11.11 1,107,089 +0.21(+1.90%)
Nov 06, 2019 11.00 11.10 10.88 10.91 974,905 +0.00(+0.00%)
Nov 05, 2019 11.14 11.18 10.78 10.91 1,306,636 -0.12(-1.11%)
Nov 04, 2019 10.77 11.10 10.70 11.03 1,413,553 +0.38(+3.53%)
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.