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 )

10.11 -0.18 (-1.80%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
Jun 30, 2020 4.543 4.687 4.441 4.668 872,091 +0.12(+2.75%)
Jun 29, 2020 4.418 4.648 4.322 4.543 831,270 +0.25(+5.82%)
Jun 26, 2020 4.485 4.519 4.178 4.293 3,875,884 -0.27(-5.89%)
Jun 25, 2020 4.389 4.562 4.331 4.562 1,252,867 +0.13(+3.04%)
Jun 24, 2020 4.591 4.620 4.360 4.427 1,401,358 -0.29(-6.11%)
Jun 23, 2020 4.744 4.754 4.543 4.716 990,594 +0.09(+1.87%)
Jun 22, 2020 4.562 4.744 4.475 4.629 1,063,936 +0.04(+0.94%)
Jun 19, 2020 4.716 4.802 4.427 4.586 2,339,337 -0.07(-1.44%)
Jun 18, 2020 4.658 4.821 4.495 4.653 725,821 -0.04(-0.92%)
Jun 17, 2020 5.071 5.071 4.696 4.696 1,193,780 -0.37(-7.39%)
Jun 16, 2020 5.282 5.321 4.975 5.071 1,144,240 +0.10(+1.93%)
Jun 15, 2020 4.514 4.984 4.399 4.975 1,384,473 +0.26(+5.50%)
Jun 12, 2020 5.167 5.503 4.533 4.716 2,121,720 +0.00(+0.00%)
Jun 11, 2020 4.888 5.109 4.706 4.716 1,998,455 -0.67(-12.48%)
Jun 10, 2020 5.868 5.974 5.388 5.388 1,427,620 -0.61(-10.10%)
Jun 09, 2020 6.089 6.252 5.657 5.993 2,182,254 -0.33(-5.17%)
Jun 08, 2020 6.444 6.656 6.175 6.319 2,372,346 +0.18(+2.97%)
Jun 05, 2020 5.762 6.766 5.599 6.137 5,499,270 +0.76(+14.11%)
Jun 04, 2020 5.455 5.705 5.196 5.378 2,426,143 -0.17(-3.11%)
Jun 03, 2020 4.226 5.839 4.226 5.551 6,967,624 +1.37(+32.87%)
Jun 02, 2020 4.111 4.231 4.005 4.178 1,267,008 +0.12(+2.84%)
Jun 01, 2020 3.918 4.235 3.880 4.062 1,836,802 -0.02(-0.47%)
May 29, 2020 4.370 4.447 3.921 4.082 2,353,706 -0.34(-7.61%)
May 28, 2020 4.331 4.475 4.216 4.418 2,353,921 +0.06(+1.32%)
May 27, 2020 4.130 4.408 3.966 4.360 1,730,544 +0.39(+9.93%)
May 26, 2020 3.641 4.168 3.641 3.966 1,997,146 +0.38(+10.70%)
May 22, 2020 3.727 3.741 3.459 3.583 1,505,510 -0.16(-4.35%)
May 21, 2020 3.794 3.871 3.641 3.746 695,317 -0.08(-2.01%)
May 20, 2020 3.583 3.871 3.545 3.823 2,528,260 +0.36(+10.53%)
May 19, 2020 3.641 3.680 3.459 3.459 1,049,184 -0.21(-5.74%)
May 18, 2020 3.574 3.775 3.564 3.669 1,941,532 +0.25(+7.28%)
May 15, 2020 3.430 3.497 3.315 3.420 1,172,761 -0.06(-1.65%)
May 14, 2020 3.210 3.545 3.085 3.478 1,574,633 +0.15(+4.61%)
May 13, 2020 3.449 3.521 3.210 3.325 2,384,944 -0.15(-4.41%)
May 12, 2020 3.593 3.919 3.420 3.478 1,835,168 -0.12(-3.46%)
May 11, 2020 4.005 4.024 3.569 3.602 1,741,858 -0.40(-10.05%)
May 08, 2020 3.535 4.024 3.526 4.005 1,759,873 +0.57(+16.43%)
May 07, 2020 3.267 3.899 3.123 3.440 2,813,650 +0.08(+2.28%)
May 06, 2020 3.669 3.794 3.267 3.363 1,642,967 -0.27(-7.39%)
May 05, 2020 3.612 3.880 3.602 3.631 2,378,953 +0.14(+4.12%)
May 04, 2020 3.353 3.535 3.171 3.487 1,458,932 +0.08(+2.25%)
May 01, 2020 3.574 3.612 3.372 3.411 1,317,530 -0.31(-8.25%)
Apr 30, 2020 3.919 3.928 3.622 3.717 1,436,889 -0.21(-5.37%)
Apr 29, 2020 3.909 4.091 3.669 3.928 2,475,412 +0.25(+6.77%)
Apr 28, 2020 3.928 3.986 3.602 3.679 2,055,053 -0.01(-0.26%)
Apr 27, 2020 3.507 3.784 3.363 3.689 1,869,641 +0.32(+9.38%)
Apr 24, 2020 3.210 3.411 3.104 3.372 1,327,654 +0.21(+6.67%)
Apr 23, 2020 3.114 3.363 3.114 3.162 1,606,725 +0.07(+2.17%)
Apr 22, 2020 3.334 3.526 3.085 3.095 1,377,266 -0.11(-3.29%)
Apr 21, 2020 3.181 3.392 3.123 3.200 1,559,531 -0.16(-4.84%)
Apr 20, 2020 3.267 3.497 3.085 3.363 1,557,402 -0.03(-0.85%)
Apr 17, 2020 3.593 3.725 3.372 3.392 1,218,269 +0.00(+0.00%)
Apr 16, 2020 3.650 3.775 3.257 3.392 1,791,859 -0.29(-7.81%)
Apr 15, 2020 3.641 3.746 3.478 3.679 1,182,862 -0.20(-5.19%)
Apr 14, 2020 3.861 4.043 3.784 3.880 1,373,867 +0.13(+3.58%)
Apr 13, 2020 4.091 4.187 3.536 3.746 1,708,751 -0.22(-5.56%)
Apr 09, 2020 3.986 4.311 3.602 3.966 2,825,754 +0.34(+9.52%)
Apr 08, 2020 3.372 3.679 3.267 3.622 2,235,089 +0.34(+10.20%)
Apr 07, 2020 3.143 3.746 3.047 3.286 3,505,817 +0.30(+9.94%)
Apr 06, 2020 2.999 3.238 2.865 2.989 3,479,756 +0.24(+8.71%)
Apr 03, 2020 2.874 3.181 2.635 2.750 2,584,960 -0.11(-4.01%)
Apr 02, 2020 3.315 3.440 2.807 2.865 2,684,884 -0.40(-12.32%)
Apr 01, 2020 3.746 3.823 3.190 3.267 3,193,917 -0.80(-19.76%)
Mar 31, 2020 4.599 4.599 3.861 4.072 2,388,032 -0.54(-11.64%)
Mar 30, 2020 4.877 4.925 4.350 4.608 1,500,543 -0.31(-6.24%)
Mar 27, 2020 4.819 5.111 4.599 4.915 999,394 -0.24(-4.65%)
Mar 26, 2020 4.244 5.154 4.177 5.154 2,444,795 +0.94(+22.27%)
Mar 25, 2020 4.168 4.714 4.101 4.216 1,963,595 +0.05(+1.15%)
Mar 24, 2020 3.842 4.417 3.842 4.168 2,049,123 +0.49(+13.28%)
Mar 23, 2020 3.928 3.965 3.210 3.679 2,549,233 -0.03(-0.78%)
Mar 20, 2020 4.034 4.707 3.660 3.708 3,716,911 -0.27(-6.75%)
Mar 19, 2020 2.750 4.072 2.443 3.976 4,897,139 +1.58(+66.00%)
Mar 18, 2020 4.024 4.287 2.386 2.395 4,080,145 -1.99(-45.41%)
Mar 17, 2020 5.011 5.087 4.311 4.388 2,541,352 -0.55(-11.07%)
Mar 16, 2020 5.174 5.614 4.905 4.934 2,012,494 -1.36(-21.61%)
Mar 13, 2020 6.390 6.417 5.629 6.295 1,583,061 +0.29(+4.78%)
Mar 12, 2020 6.122 6.304 5.614 6.007 1,763,867 -0.71(-10.56%)
Mar 11, 2020 7.214 7.396 6.687 6.716 1,389,597 -0.80(-10.59%)
Mar 10, 2020 7.435 7.597 6.999 7.511 2,063,946 +0.36(+5.09%)
Mar 09, 2020 7.713 7.895 7.071 7.147 1,433,697 -1.26(-15.03%)
Mar 06, 2020 8.527 8.776 8.153 8.412 808,804 -0.42(-4.77%)
Mar 05, 2020 9.102 9.154 8.690 8.834 896,861 -0.49(-5.24%)
Mar 04, 2020 9.380 9.447 9.198 9.322 730,218 +0.12(+1.35%)
Mar 03, 2020 9.586 10.00 9.160 9.198 1,339,989 -0.39(-4.06%)
Mar 02, 2020 9.093 9.615 8.970 9.586 1,578,441 +0.53(+5.86%)
Feb 28, 2020 9.055 9.368 8.880 9.055 3,179,909 -0.42(-4.40%)
Feb 27, 2020 9.918 9.985 9.454 9.473 2,208,833 -0.69(-6.77%)
Feb 26, 2020 10.13 10.27 10.00 10.16 981,596 +0.09(+0.89%)
Feb 25, 2020 10.55 10.70 9.985 10.07 1,572,095 -0.45(-4.24%)
Feb 24, 2020 10.67 10.88 10.31 10.52 1,569,996 -0.57(-5.13%)
Feb 21, 2020 11.36 11.42 10.87 11.08 834,209 -0.33(-2.91%)
Feb 20, 2020 11.17 11.48 11.05 11.42 1,329,939 +0.24(+2.16%)
Feb 19, 2020 10.76 11.20 10.74 11.17 1,394,923 +0.44(+4.11%)
Feb 18, 2020 10.85 10.95 10.53 10.73 2,144,811 -0.13(-1.22%)
Feb 14, 2020 10.89 11.27 10.74 10.87 1,367,111 -0.31(-2.80%)
Feb 13, 2020 11.10 11.44 10.58 11.18 2,183,981 -0.47(-4.07%)
Feb 12, 2020 11.27 11.69 11.23 11.65 1,320,154 +0.53(+4.77%)
Feb 11, 2020 11.54 11.63 11.10 11.12 1,448,520 -0.37(-3.22%)
Feb 10, 2020 11.21 11.49 11.14 11.49 655,586 +0.28(+2.45%)
Feb 07, 2020 11.54 11.57 11.16 11.22 764,076 -0.41(-3.51%)
Feb 06, 2020 11.71 11.81 11.61 11.62 658,709 -0.09(-0.73%)
Feb 05, 2020 11.69 11.78 11.60 11.71 845,063 +0.14(+1.23%)
Feb 04, 2020 11.43 11.60 11.37 11.57 946,497 +0.28(+2.52%)
Feb 03, 2020 11.22 11.35 11.13 11.28 625,214 +0.12(+1.10%)
Jan 31, 2020 11.24 11.28 11.06 11.16 1,027,100 -0.16(-1.42%)
Jan 30, 2020 11.16 11.34 11.09 11.32 626,404 +0.05(+0.42%)
Jan 29, 2020 11.32 11.36 11.13 11.27 686,537 -0.05(-0.42%)
Jan 28, 2020 11.36 11.48 11.29 11.32 663,175 +0.01(+0.08%)
Jan 27, 2020 11.07 11.35 11.03 11.31 632,313 +0.01(+0.08%)
Jan 24, 2020 11.51 11.61 11.08 11.30 806,050 -0.28(-2.41%)
Jan 23, 2020 11.22 11.63 11.11 11.58 1,019,473 +0.30(+2.65%)
Jan 22, 2020 11.37 11.47 11.25 11.28 672,246 -0.09(-0.75%)
Jan 21, 2020 11.49 11.52 11.25 11.37 756,063 -0.19(-1.64%)
Jan 17, 2020 11.60 11.71 11.48 11.56 899,596 +0.09(+0.74%)
Jan 16, 2020 11.58 11.75 11.33 11.47 1,485,196 -0.03(-0.25%)
Jan 15, 2020 11.19 11.51 11.16 11.50 846,350 +0.23(+2.02%)
Jan 14, 2020 11.07 11.29 10.86 11.27 1,178,599 +0.18(+1.62%)
Jan 13, 2020 11.26 11.33 11.08 11.09 1,168,449 -0.16(-1.43%)
Jan 10, 2020 11.65 11.75 11.11 11.26 1,155,448 -0.38(-3.26%)
Jan 09, 2020 11.57 11.66 11.25 11.63 1,479,770 +0.08(+0.66%)
Jan 08, 2020 11.77 11.86 11.53 11.56 1,168,496 -0.19(-1.61%)
Jan 07, 2020 11.82 11.95 11.71 11.75 936,204 -0.13(-1.12%)
Jan 06, 2020 12.08 12.08 11.76 11.88 1,020,022 -0.29(-2.41%)
Jan 03, 2020 12.09 12.32 11.92 12.17 896,643 +0.03(+0.23%)
Jan 02, 2020 12.90 12.91 12.03 12.15 1,537,575 -0.61(-4.79%)
Dec 31, 2019 12.77 13.02 12.69 12.76 604,617 -0.01(-0.11%)
Dec 30, 2019 12.73 12.78 12.40 12.77 496,805 +0.02(+0.15%)
Dec 27, 2019 12.99 12.99 12.70 12.75 474,898 -0.17(-1.32%)
Dec 26, 2019 12.87 13.03 12.87 12.92 277,148 +0.07(+0.52%)
Dec 24, 2019 12.85 12.92 12.78 12.86 166,630 +0.02(+0.15%)
Dec 23, 2019 13.04 13.13 12.72 12.84 523,622 -0.15(-1.17%)
Dec 20, 2019 12.94 13.13 12.77 12.99 1,965,401 +0.09(+0.66%)
Dec 19, 2019 12.91 12.96 12.80 12.90 567,308 +0.07(+0.52%)
Dec 18, 2019 12.63 12.91 12.61 12.84 692,786 +0.21(+1.65%)
Dec 17, 2019 12.83 12.85 12.50 12.63 1,030,396 -0.18(-1.44%)
Dec 16, 2019 12.74 12.93 12.72 12.81 546,298 +0.21(+1.69%)
Dec 13, 2019 12.70 12.80 12.56 12.60 1,028,260 -0.09(-0.67%)
Dec 12, 2019 12.56 12.91 12.56 12.69 743,558 +0.13(+1.06%)
Dec 11, 2019 12.80 12.83 12.54 12.55 1,008,631 -0.27(-2.07%)
Dec 10, 2019 12.56 12.88 12.49 12.82 1,050,262 +0.28(+2.27%)
Dec 09, 2019 12.53 12.63 12.45 12.54 791,103 -0.02(-0.15%)
Dec 06, 2019 12.71 12.89 12.53 12.55 770,193 -0.02(-0.15%)
Dec 05, 2019 12.64 12.67 12.42 12.57 797,095 -0.04(-0.30%)
Dec 04, 2019 12.41 12.66 12.34 12.61 808,792 +0.25(+1.99%)
Dec 03, 2019 12.18 12.37 11.94 12.36 874,304 +0.01(+0.08%)
Dec 02, 2019 12.49 12.52 12.18 12.36 838,333 -0.02(-0.15%)
Nov 29, 2019 12.38 12.51 12.34 12.37 847,497 -0.09(-0.76%)
Nov 27, 2019 12.54 12.54 12.38 12.47 826,194 -0.03(-0.23%)
Nov 26, 2019 12.43 12.54 12.34 12.50 1,095,197 +0.06(+0.46%)
Nov 25, 2019 12.20 12.45 12.13 12.44 884,506 +0.31(+2.58%)
Nov 22, 2019 12.37 12.39 12.11 12.13 632,037 -0.16(-1.31%)
Nov 21, 2019 12.13 12.36 11.87 12.29 886,047 +0.15(+1.25%)
Nov 20, 2019 11.82 12.17 11.82 12.14 1,128,603 +0.27(+2.24%)
Nov 19, 2019 11.87 11.99 11.64 11.87 1,189,588 +0.07(+0.56%)
Nov 18, 2019 11.76 11.99 11.62 11.81 937,422 +0.02(+0.16%)
Nov 15, 2019 11.56 11.84 11.41 11.79 947,019 +0.31(+2.70%)
Nov 14, 2019 11.58 11.72 11.46 11.48 930,625 -0.10(-0.89%)
Nov 13, 2019 11.62 11.68 11.36 11.58 927,661 -0.06(-0.49%)
Nov 12, 2019 11.75 11.80 11.59 11.64 1,432,113 -0.09(-0.80%)
Nov 11, 2019 11.36 11.73 11.32 11.73 1,186,642 +0.37(+3.23%)
Nov 08, 2019 11.12 11.43 11.02 11.36 1,399,160 +0.24(+2.20%)
Nov 07, 2019 11.01 11.18 10.92 11.12 1,106,681 +0.21(+1.90%)
Nov 06, 2019 11.01 11.11 10.88 10.91 974,546 +0.00(+0.00%)
Nov 05, 2019 11.15 11.18 10.78 10.91 1,306,154 -0.12(-1.11%)
Nov 04, 2019 10.77 11.10 10.70 11.03 1,413,032 +0.38(+3.53%)
Nov 01, 2019 10.09 10.68 10.05 10.66 2,022,036 +0.67(+6.69%)
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%)
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.