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 )

11.22 +0.30 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 7.691 8.074 7.613 7.943 2,738,966 +0.21(+2.76%)
Oct 28, 2022 8.156 8.641 7.730 7.730 4,651,043 -1.33(-14.67%)
Oct 27, 2022 9.165 9.214 8.942 9.058 1,064,969 -0.02(-0.21%)
Oct 26, 2022 9.020 9.204 8.894 9.078 713,798 +0.14(+1.52%)
Oct 25, 2022 8.641 9.000 8.641 8.942 1,152,468 +0.32(+3.71%)
Oct 24, 2022 8.389 8.719 8.341 8.622 947,303 +0.31(+3.73%)
Oct 21, 2022 8.166 8.326 8.059 8.312 918,683 +0.16(+1.90%)
Oct 20, 2022 8.215 8.413 8.103 8.156 770,634 -0.04(-0.47%)
Oct 19, 2022 8.486 8.525 8.147 8.195 948,951 -0.48(-5.59%)
Oct 18, 2022 8.816 8.908 8.588 8.680 625,377 +0.07(+0.79%)
Oct 17, 2022 8.525 8.637 8.468 8.612 777,738 +0.36(+4.35%)
Oct 14, 2022 8.535 8.583 8.200 8.253 858,492 -0.14(-1.62%)
Oct 13, 2022 8.050 8.423 7.749 8.389 1,352,398 +0.21(+2.61%)
Oct 12, 2022 8.224 8.229 8.040 8.176 664,310 -0.07(-0.82%)
Oct 11, 2022 8.166 8.341 8.030 8.244 1,003,480 +0.10(+1.19%)
Oct 10, 2022 8.176 8.244 8.030 8.147 649,088 +0.02(+0.24%)
Oct 07, 2022 8.409 8.506 8.021 8.127 1,397,588 -0.47(-5.42%)
Oct 06, 2022 8.554 8.729 8.506 8.593 869,349 +0.01(+0.11%)
Oct 05, 2022 8.535 8.612 8.423 8.583 844,234 -0.11(-1.23%)
Oct 04, 2022 8.273 8.714 8.147 8.690 1,171,718 +0.50(+6.16%)
Oct 03, 2022 7.914 8.231 7.846 8.186 1,197,206 +0.37(+4.71%)
Sep 30, 2022 7.739 7.933 7.681 7.817 1,302,529 +0.10(+1.26%)
Sep 29, 2022 7.943 7.943 7.565 7.720 1,391,887 -0.35(-4.33%)
Sep 28, 2022 7.943 8.156 7.856 8.069 962,391 +0.15(+1.84%)
Sep 27, 2022 8.263 8.341 7.890 7.924 979,706 -0.30(-3.66%)
Sep 26, 2022 8.302 8.418 8.108 8.224 1,191,312 -0.22(-2.64%)
Sep 23, 2022 8.651 8.738 8.350 8.447 1,120,775 -0.42(-4.70%)
Sep 22, 2022 9.117 9.131 8.840 8.864 1,112,333 -0.34(-3.69%)
Sep 21, 2022 9.805 9.912 9.194 9.204 1,006,987 -0.58(-5.95%)
Sep 20, 2022 9.941 9.941 9.524 9.786 1,847,985 -0.33(-3.26%)
Sep 19, 2022 9.854 10.19 9.854 10.12 2,014,340 +0.16(+1.66%)
Sep 16, 2022 9.922 10.04 9.786 9.951 4,088,190 -0.07(-0.68%)
Sep 15, 2022 10.01 10.20 9.960 10.02 1,685,427 +0.00(+0.00%)
Sep 14, 2022 9.941 10.11 9.854 10.02 1,613,475 +0.06(+0.58%)
Sep 13, 2022 9.922 10.07 9.785 9.960 1,153,231 -0.34(-3.30%)
Sep 12, 2022 10.22 10.36 10.22 10.30 788,778 +0.17(+1.72%)
Sep 09, 2022 9.931 10.15 9.931 10.13 906,484 +0.28(+2.86%)
Sep 08, 2022 9.505 9.859 9.369 9.844 1,139,424 +0.19(+2.01%)
Sep 07, 2022 9.223 9.732 9.175 9.650 1,246,650 +0.34(+3.65%)
Sep 06, 2022 9.786 9.805 9.209 9.311 2,075,379 -0.56(-5.70%)
Sep 02, 2022 10.07 10.17 9.854 9.873 985,431 -0.08(-0.78%)
Sep 01, 2022 9.854 9.960 9.471 9.951 1,163,290 +0.01(+0.10%)
Aug 31, 2022 9.989 10.11 9.883 9.941 4,340,398 +0.03(+0.29%)
Aug 30, 2022 9.989 10.20 9.873 9.912 1,424,094 -0.09(-0.87%)
Aug 29, 2022 9.999 10.19 9.970 9.999 887,527 -0.07(-0.67%)
Aug 26, 2022 10.57 10.65 9.849 10.07 1,225,549 -0.43(-4.07%)
Aug 25, 2022 10.29 10.50 10.24 10.49 843,277 +0.26(+2.56%)
Aug 24, 2022 10.11 10.32 10.05 10.23 1,111,106 +0.13(+1.25%)
Aug 23, 2022 9.863 10.32 9.829 10.11 1,344,551 +0.29(+2.96%)
Aug 22, 2022 10.51 10.55 9.776 9.815 1,671,311 -0.93(-8.66%)
Aug 19, 2022 10.72 10.85 10.49 10.75 3,323,322 -0.16(-1.42%)
Aug 18, 2022 10.80 11.00 10.78 10.90 592,062 +0.07(+0.63%)
Aug 17, 2022 10.69 10.98 10.58 10.83 827,903 -0.05(-0.45%)
Aug 16, 2022 10.86 10.97 10.67 10.88 866,698 -0.01(-0.09%)
Aug 15, 2022 10.65 10.94 10.56 10.89 855,289 +0.16(+1.44%)
Aug 12, 2022 10.63 10.75 10.43 10.74 984,567 +0.17(+1.65%)
Aug 11, 2022 10.53 10.62 10.45 10.56 570,457 +0.12(+1.11%)
Aug 10, 2022 10.46 10.60 10.43 10.45 478,454 +0.18(+1.79%)
Aug 09, 2022 10.31 10.31 10.13 10.26 961,888 -0.12(-1.12%)
Aug 08, 2022 10.42 10.63 10.31 10.38 945,086 +0.03(+0.28%)
Aug 05, 2022 9.952 10.40 9.952 10.35 1,004,246 +0.20(+2.00%)
Aug 04, 2022 10.00 10.23 9.730 10.15 1,592,255 +0.05(+0.48%)
Aug 03, 2022 10.53 10.53 10.08 10.10 1,532,856 -0.23(-2.25%)
Aug 02, 2022 9.865 10.39 9.817 10.33 1,192,149 -0.15(-1.38%)
Aug 01, 2022 10.51 10.88 10.39 10.47 1,793,946 -0.55(-5.00%)
Jul 29, 2022 11.54 11.54 10.99 11.03 1,164,754 -0.29(-2.56%)
Jul 28, 2022 11.16 11.33 11.07 11.32 894,283 +0.19(+1.74%)
Jul 27, 2022 10.91 11.20 10.73 11.12 836,898 +0.26(+2.40%)
Jul 26, 2022 10.84 11.00 10.79 10.86 796,530 -0.09(-0.80%)
Jul 25, 2022 10.86 11.08 10.82 10.95 800,669 +0.11(+0.98%)
Jul 22, 2022 10.75 10.94 10.70 10.84 768,376 +0.04(+0.36%)
Jul 21, 2022 10.74 10.80 10.53 10.80 627,185 -0.03(-0.27%)
Jul 20, 2022 10.56 10.86 10.37 10.83 1,067,886 +0.23(+2.19%)
Jul 19, 2022 10.48 10.63 10.42 10.60 767,259 +0.31(+3.01%)
Jul 18, 2022 10.21 10.32 10.14 10.29 1,258,805 +0.19(+1.92%)
Jul 15, 2022 10.02 10.19 9.851 10.10 2,314,182 +0.30(+3.06%)
Jul 14, 2022 9.672 9.865 9.575 9.798 1,697,625 +0.01(+0.10%)
Jul 13, 2022 9.614 9.875 9.585 9.788 1,776,561 +0.00(+0.00%)
Jul 12, 2022 9.682 10.02 9.672 9.788 1,708,426 +0.14(+1.40%)
Jul 11, 2022 9.420 9.836 9.420 9.653 1,675,157 +0.12(+1.22%)
Jul 08, 2022 9.565 9.588 9.314 9.536 720,531 +0.04(+0.41%)
Jul 07, 2022 9.353 9.619 9.304 9.498 1,047,688 +0.24(+2.61%)
Jul 06, 2022 9.614 9.682 9.217 9.256 995,169 -0.35(-3.63%)
Jul 05, 2022 9.256 9.604 9.217 9.604 1,090,667 -0.04(-0.40%)
Jul 01, 2022 9.275 9.686 9.198 9.643 834,429 +0.29(+3.10%)
Jun 30, 2022 9.217 9.546 9.077 9.353 1,231,604 -0.07(-0.72%)
Jun 29, 2022 9.382 9.420 9.217 9.420 958,630 +0.00(+0.00%)
Jun 28, 2022 9.749 9.846 9.401 9.420 1,152,761 -0.22(-2.31%)
Jun 27, 2022 9.856 9.972 9.536 9.643 1,716,802 -0.09(-0.89%)
Jun 24, 2022 9.343 9.740 9.295 9.730 7,306,300 +0.40(+4.25%)
Jun 23, 2022 9.053 9.362 9.014 9.333 1,344,262 +0.31(+3.43%)
Jun 22, 2022 8.956 9.237 8.888 9.024 2,100,213 -0.05(-0.53%)
Jun 21, 2022 9.295 9.362 9.038 9.072 1,927,698 -0.10(-1.05%)
Jun 17, 2022 8.908 9.188 8.811 9.169 4,039,446 +0.65(+7.61%)
Jun 16, 2022 8.627 8.656 8.376 8.521 2,636,993 -0.35(-3.93%)
Jun 15, 2022 8.830 9.159 8.743 8.869 2,757,992 +0.09(+0.99%)
Jun 14, 2022 8.598 8.927 8.598 8.782 2,307,202 +0.22(+2.60%)
Jun 13, 2022 8.830 8.946 8.468 8.560 1,892,598 -0.65(-7.04%)
Jun 10, 2022 9.198 9.411 9.135 9.208 1,524,191 -0.19(-2.06%)
Jun 09, 2022 9.711 9.730 9.377 9.401 1,311,407 -0.38(-3.86%)
Jun 08, 2022 10.11 10.11 9.682 9.778 1,220,528 -0.37(-3.62%)
Jun 07, 2022 10.19 10.19 9.904 10.15 1,307,050 -0.14(-1.32%)
Jun 06, 2022 10.10 10.31 9.933 10.28 1,951,055 +0.31(+3.10%)
Jun 03, 2022 10.29 10.32 9.875 9.972 1,575,856 -0.47(-4.54%)
Jun 02, 2022 10.40 10.45 10.15 10.45 1,423,598 +0.13(+1.22%)
Jun 01, 2022 10.83 10.85 10.31 10.32 1,516,936 -0.39(-3.61%)
May 31, 2022 10.90 10.90 10.60 10.71 2,633,192 -0.21(-1.95%)
May 27, 2022 10.73 10.96 10.73 10.92 1,233,298 +0.21(+1.99%)
May 26, 2022 10.44 10.79 10.39 10.71 1,570,948 +0.59(+5.83%)
May 25, 2022 9.952 10.20 9.875 10.12 1,522,464 +0.11(+1.06%)
May 24, 2022 10.26 10.33 9.807 10.01 1,374,005 -0.45(-4.34%)
May 23, 2022 10.45 10.61 10.19 10.46 1,855,929 +0.09(+0.84%)
May 20, 2022 10.92 10.99 10.17 10.38 1,447,689 -0.37(-3.42%)
May 19, 2022 10.50 10.99 10.47 10.75 2,097,424 +0.14(+1.28%)
May 18, 2022 10.92 11.02 10.56 10.61 1,753,374 -0.45(-4.03%)
May 17, 2022 11.21 11.27 10.76 11.05 1,532,073 +0.10(+0.88%)
May 16, 2022 10.99 11.15 10.69 10.96 2,070,333 -0.02(-0.18%)
May 13, 2022 10.69 11.11 10.57 10.98 2,691,711 +0.37(+3.46%)
May 12, 2022 10.99 11.08 10.47 10.61 2,726,756 -0.39(-3.51%)
May 11, 2022 10.81 11.19 10.56 11.00 3,437,779 +0.16(+1.51%)
May 10, 2022 11.44 11.54 10.74 10.83 2,435,191 -0.43(-3.85%)
May 09, 2022 11.57 11.65 11.23 11.27 2,783,959 -0.42(-3.63%)
May 06, 2022 11.63 12.02 11.43 11.69 2,160,208 -0.07(-0.57%)
May 05, 2022 12.08 12.22 11.52 11.76 1,766,589 -0.52(-4.24%)
May 04, 2022 11.79 12.38 11.55 12.28 2,030,564 +0.51(+4.34%)
May 03, 2022 11.69 11.90 11.50 11.77 2,924,125 +0.17(+1.50%)
May 02, 2022 11.68 11.82 11.22 11.59 2,513,835 -0.13(-1.07%)
Apr 29, 2022 12.84 12.92 11.66 11.72 1,623,065 -1.22(-9.40%)
Apr 28, 2022 12.53 13.00 12.34 12.93 1,591,053 +0.52(+4.20%)
Apr 27, 2022 12.38 12.66 12.22 12.41 1,416,281 +0.03(+0.23%)
Apr 26, 2022 12.45 12.63 12.38 12.38 1,461,521 -0.26(-2.06%)
Apr 25, 2022 12.43 12.75 12.36 12.65 1,690,277 +0.00(+0.00%)
Apr 22, 2022 12.86 13.04 12.60 12.65 1,403,818 -0.39(-2.96%)
Apr 21, 2022 13.26 13.32 12.97 13.03 1,367,831 -0.09(-0.66%)
Apr 20, 2022 13.02 13.38 13.02 13.12 1,559,093 +0.19(+1.49%)
Apr 19, 2022 12.38 13.05 12.38 12.93 1,546,525 +0.52(+4.20%)
Apr 18, 2022 12.55 12.72 12.36 12.40 1,868,903 -0.41(-3.24%)
Apr 14, 2022 13.14 13.30 12.82 12.82 1,179,460 -0.29(-2.21%)
Apr 13, 2022 12.69 13.18 12.69 13.11 1,380,147 +0.33(+2.57%)
Apr 12, 2022 13.20 13.34 12.72 12.78 1,665,661 -0.29(-2.21%)
Apr 11, 2022 12.91 13.23 12.78 13.07 1,796,742 +0.03(+0.22%)
Apr 08, 2022 13.23 13.44 12.94 13.04 2,015,598 -0.36(-2.66%)
Apr 07, 2022 13.96 14.01 13.23 13.40 1,809,739 -0.64(-4.54%)
Apr 06, 2022 14.83 14.85 14.02 14.03 2,024,575 -0.94(-6.25%)
Apr 05, 2022 15.08 15.44 14.95 14.97 1,212,108 -0.42(-2.76%)
Apr 04, 2022 15.50 15.61 15.34 15.39 846,573 -0.14(-0.87%)
Apr 01, 2022 15.39 15.57 15.30 15.53 1,176,482 +0.17(+1.13%)
Mar 31, 2022 15.49 15.64 15.33 15.36 1,872,441 -0.21(-1.36%)
Mar 30, 2022 15.55 15.77 15.41 15.57 763,583 -0.08(-0.49%)
Mar 29, 2022 15.40 15.92 15.35 15.64 1,744,739 +0.48(+3.18%)
Mar 28, 2022 14.98 15.16 14.80 15.16 835,155 +0.16(+1.09%)
Mar 25, 2022 14.97 15.03 14.74 15.00 764,380 +0.00(+0.00%)
Mar 24, 2022 15.07 15.27 14.87 15.00 897,012 -0.10(-0.64%)
Mar 23, 2022 15.21 15.34 15.03 15.10 704,480 -0.30(-1.94%)
Mar 22, 2022 15.20 15.52 15.20 15.39 764,937 +0.24(+1.59%)
Mar 21, 2022 15.47 15.81 15.04 15.15 1,079,936 -0.23(-1.50%)
Mar 18, 2022 15.67 15.80 15.37 15.38 3,780,836 -0.46(-2.92%)
Mar 17, 2022 15.31 15.85 15.23 15.85 2,017,695 +0.38(+2.43%)
Mar 16, 2022 15.10 15.64 14.98 15.47 1,144,937 +0.64(+4.29%)
Mar 15, 2022 15.08 15.30 14.72 14.83 1,074,894 -0.24(-1.60%)
Mar 14, 2022 15.33 15.51 14.97 15.08 808,325 -0.07(-0.45%)
Mar 11, 2022 15.50 15.53 15.10 15.14 2,006,661 -0.15(-1.01%)
Mar 10, 2022 15.24 15.30 1,530,496 -0.68(-4.28%)
Mar 09, 2022 16.01 16.19 15.82 15.98 1,231,317 +0.43(+2.79%)
Mar 08, 2022 15.37 15.97 15.25 15.55 1,623,704 +0.16(+1.07%)
Mar 07, 2022 16.05 16.15 15.29 15.38 2,416,727 -0.74(-4.61%)
Mar 04, 2022 16.41 16.57 15.86 16.13 1,422,470 -0.54(-3.24%)
Mar 03, 2022 17.05 17.17 16.42 16.67 1,072,046 -0.30(-1.76%)
Mar 02, 2022 16.23 17.04 16.17 16.97 1,192,800 +0.86(+5.33%)
Mar 01, 2022 16.88 17.06 15.94 16.11 1,840,764 -0.95(-5.54%)
Feb 28, 2022 17.03 17.42 16.73 17.05 2,840,137 -0.30(-1.72%)
Feb 25, 2022 16.82 17.36 17.09 17.35 1,964,584 +1.01(+6.20%)
Feb 24, 2022 15.51 16.44 15.43 16.34 1,877,006 +0.25(+1.56%)
Feb 23, 2022 17.59 17.77 16.01 16.09 2,540,721 -1.34(-7.69%)
Feb 22, 2022 16.88 17.76 16.66 17.43 3,741,876 +0.52(+3.08%)
Feb 18, 2022 16.91 0 -0.01(-0.06%)
Feb 17, 2022 17.21 17.34 16.91 16.92 1,502,275 -0.37(-2.12%)
Feb 16, 2022 16.17 17.31 16.11 17.28 2,325,700 +1.51(+9.60%)
Feb 15, 2022 15.79 16.18 15.67 15.77 1,464,858 +0.26(+1.68%)
Feb 14, 2022 16.09 16.39 15.45 15.51 1,741,300 -0.93(-5.63%)
Feb 11, 2022 16.22 17.08 15.67 16.44 2,305,434 +0.34(+2.10%)
Feb 10, 2022 15.77 16.39 15.76 16.10 1,862,670 +0.08(+0.48%)
Feb 09, 2022 15.73 16.07 15.73 16.02 867,950 +0.48(+3.10%)
Feb 08, 2022 15.23 15.65 15.23 15.54 525,695 +0.39(+2.54%)
Feb 07, 2022 14.90 15.30 14.90 15.15 938,755 +0.23(+1.55%)
Feb 04, 2022 14.87 15.16 14.72 14.92 862,066 -0.06(-0.39%)
Feb 03, 2022 14.80 15.28 14.98 758,642 -0.07(-0.45%)
Feb 02, 2022 14.86 15.19 14.79 15.05 1,064,350 +0.26(+1.76%)
Feb 01, 2022 14.71 14.92 14.58 14.79 878,379 +0.03(+0.20%)
Jan 31, 2022 14.21 14.76 14.76 1,561,685 +0.53(+3.73%)
Jan 28, 2022 13.42 14.23 13.37 14.23 1,215,282 +0.18(+1.30%)
Jan 27, 2022 14.51 14.80 13.92 14.05 889,488 -0.13(-0.95%)
Jan 26, 2022 14.43 14.80 13.96 14.18 1,182,012 +0.00(+0.00%)
Jan 25, 2022 14.22 14.35 13.97 14.18 1,208,480 -0.35(-2.39%)
Jan 24, 2022 14.03 14.62 13.49 14.53 1,449,422 +0.13(+0.87%)
Jan 21, 2022 14.40 14.85 14.22 14.40 1,528,417 -0.31(-2.10%)
Jan 20, 2022 15.05 15.24 14.65 14.71 1,068,233 -0.22(-1.48%)
Jan 19, 2022 15.62 15.65 14.92 14.93 778,282 -0.54(-3.49%)
Jan 18, 2022 15.78 15.78 15.24 15.47 1,152,536 -0.38(-2.37%)
Jan 14, 2022 15.85 0 -0.31(-1.91%)
Jan 13, 2022 16.31 16.49 16.06 16.16 658,202 -0.22(-1.35%)
Jan 12, 2022 16.39 16.48 15.95 16.38 907,403 +0.14(+0.89%)
Jan 11, 2022 16.04 16.35 15.66 16.23 1,411,713 +0.16(+1.02%)
Jan 10, 2022 16.03 16.18 15.76 16.07 1,037,412 -0.14(-0.83%)
Jan 07, 2022 16.56 16.70 16.19 16.21 1,290,907 -0.54(-3.22%)
Jan 06, 2022 16.91 17.16 16.68 16.74 773,640 -0.10(-0.57%)
Jan 05, 2022 17.73 17.82 16.76 16.84 1,600,013 -0.93(-5.21%)
Jan 04, 2022 17.93 18.11 17.74 17.77 1,467,132 +0.08(+0.44%)
Jan 03, 2022 18.18 18.41 17.39 17.69 1,963,443 -0.34(-1.87%)
Dec 31, 2021 17.73 18.21 17.69 18.03 1,059,933 +0.22(+1.25%)
Dec 30, 2021 17.70 18.10 17.70 17.81 1,148,911 +0.13(+0.76%)
Dec 29, 2021 17.37 17.81 17.35 17.67 1,229,312 +0.22(+1.27%)
Dec 28, 2021 17.30 17.57 17.07 17.45 1,100,402 +0.20(+1.17%)
Dec 27, 2021 16.75 17.26 16.71 17.25 1,169,603 +0.50(+2.99%)
Dec 23, 2021 16.59 16.89 16.40 16.74 1,064,094 +0.19(+1.16%)
Dec 22, 2021 15.78 16.63 15.78 16.55 1,219,245 +0.67(+4.25%)
Dec 21, 2021 15.13 15.93 15.04 15.88 1,503,231 +0.97(+6.53%)
Dec 20, 2021 14.67 14.95 14.41 14.90 1,685,098 -0.38(-2.45%)
Dec 17, 2021 15.36 15.87 15.16 15.28 2,116,869 -0.21(-1.37%)
Dec 16, 2021 15.90 16.14 15.46 15.49 1,540,826 -0.27(-1.71%)
Dec 15, 2021 15.40 15.83 15.27 15.76 1,459,244 +0.34(+2.19%)
Dec 14, 2021 15.52 15.96 15.36 15.42 1,293,762 -0.26(-1.66%)
Dec 13, 2021 16.01 16.16 15.51 15.68 1,225,212 -0.48(-2.98%)
Dec 10, 2021 15.48 16.21 15.38 16.17 1,696,971 +0.81(+5.27%)
Dec 09, 2021 15.19 15.40 15.05 15.36 1,324,486 +0.01(+0.06%)
Dec 08, 2021 15.34 15.42 15.13 15.35 1,207,811 -0.04(-0.25%)
Dec 07, 2021 15.40 15.68 15.26 15.39 1,202,038 +0.24(+1.59%)
Dec 06, 2021 15.18 15.37 14.95 15.14 2,337,142 -0.23(-1.50%)
Dec 03, 2021 15.73 15.88 15.12 15.38 1,157,002 -0.18(-1.18%)
Dec 02, 2021 15.04 15.65 14.95 15.56 1,249,531 +0.63(+4.20%)
Dec 01, 2021 15.83 15.91 14.92 14.93 1,366,757 -0.55(-3.55%)
Nov 30, 2021 15.79 15.96 15.30 15.48 1,652,153 -0.47(-2.96%)
Nov 29, 2021 16.20 16.39 15.73 15.95 1,074,871 +0.09(+0.55%)
Nov 26, 2021 16.14 16.38 15.37 15.87 1,057,922 -1.11(-6.53%)
Nov 24, 2021 16.90 17.14 16.72 16.98 782,668 +0.00(+0.02%)
Nov 23, 2021 16.99 17.32 16.69 16.97 1,411,801 +0.02(+0.09%)
Nov 22, 2021 16.46 17.11 16.37 16.96 1,806,627 +0.72(+4.45%)
Nov 19, 2021 16.09 16.42 16.02 16.23 844,784 -0.03(-0.18%)
Nov 18, 2021 16.22 16.29 16.19 16.26 1,108,838 +0.12(+0.72%)
Nov 17, 2021 16.20 16.26 15.94 16.15 1,101,538 -0.08(-0.48%)
Nov 16, 2021 16.01 16.37 15.90 16.22 1,208,961 +0.09(+0.54%)
Nov 15, 2021 16.31 16.51 15.92 16.14 1,293,140 -0.07(-0.42%)
Nov 12, 2021 15.62 16.29 15.52 16.20 1,582,524 +0.68(+4.41%)
Nov 11, 2021 15.33 15.58 15.31 15.52 1,367,231 +0.27(+1.77%)
Nov 10, 2021 15.58 15.21 15.25 690,709 -0.42(-2.70%)
Nov 09, 2021 15.30 15.76 15.26 15.68 1,213,450 +0.38(+2.46%)
Nov 08, 2021 15.85 15.88 15.03 15.30 1,500,550 -0.44(-2.82%)
Nov 05, 2021 15.17 16.03 15.17 15.74 2,185,874 +0.94(+6.38%)
Nov 04, 2021 14.93 15.11 14.48 14.80 1,408,779 -0.12(-0.78%)
Nov 03, 2021 14.48 14.95 14.48 14.91 980,725 +0.46(+3.20%)
Nov 02, 2021 14.51 14.77 14.39 14.45 1,480,274 -0.04(-0.27%)
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.