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 )

10.29 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.911 10.09 9.807 9.986 793,426 -0.07(-0.65%)
Oct 30, 2019 9.544 10.28 9.422 10.05 1,397,802 +0.71(+7.65%)
Oct 29, 2019 9.299 9.356 9.196 9.337 720,810 +0.05(+0.51%)
Oct 28, 2019 9.337 9.469 9.271 9.290 489,980 +0.00(+0.00%)
Oct 25, 2019 9.036 9.337 9.027 9.290 441,991 +0.15(+1.65%)
Oct 24, 2019 9.356 9.365 8.999 9.140 669,210 -0.23(-2.41%)
Oct 23, 2019 9.346 9.412 9.267 9.365 547,400 +0.04(+0.40%)
Oct 22, 2019 9.365 9.464 9.281 9.328 636,369 -0.03(-0.30%)
Oct 21, 2019 9.008 9.525 8.867 9.356 1,375,857 +0.47(+5.29%)
Oct 18, 2019 8.754 8.961 8.575 8.886 608,536 +0.16(+1.83%)
Oct 17, 2019 8.735 8.820 8.702 8.726 328,716 +0.05(+0.54%)
Oct 16, 2019 8.651 8.773 8.528 8.679 696,504 +0.03(+0.33%)
Oct 15, 2019 8.651 8.792 8.575 8.651 761,509 +0.09(+1.04%)
Oct 14, 2019 8.566 8.590 8.425 8.561 585,902 -0.01(-0.16%)
Oct 11, 2019 8.453 8.745 8.444 8.575 836,338 +0.27(+3.28%)
Oct 10, 2019 8.369 8.481 8.284 8.303 697,874 -0.07(-0.79%)
Oct 09, 2019 8.387 8.453 8.331 8.369 428,949 +0.06(+0.74%)
Oct 08, 2019 8.378 8.463 8.284 8.307 472,988 -0.21(-2.48%)
Oct 07, 2019 8.575 8.646 8.481 8.519 754,349 -0.09(-1.09%)
Oct 04, 2019 8.472 8.641 8.467 8.613 643,525 +0.17(+2.00%)
Oct 03, 2019 8.162 8.566 8.119 8.444 606,013 +0.29(+3.58%)
Oct 02, 2019 8.077 8.265 8.011 8.152 764,204 -0.11(-1.37%)
Oct 01, 2019 8.613 8.726 8.237 8.265 969,471 -0.25(-2.98%)
Sep 30, 2019 8.688 8.716 8.477 8.519 713,360 -0.18(-2.05%)
Sep 27, 2019 8.764 8.886 8.660 8.698 482,617 -0.03(-0.32%)
Sep 26, 2019 8.707 8.842 8.660 8.726 492,525 +0.01(+0.16%)
Sep 25, 2019 8.538 8.773 8.458 8.712 700,741 +0.16(+1.81%)
Sep 24, 2019 8.914 8.933 8.519 8.557 680,238 -0.33(-3.70%)
Sep 23, 2019 8.848 8.952 8.764 8.886 824,770 -0.03(-0.32%)
Sep 20, 2019 8.999 9.083 8.867 8.914 1,012,879 -0.09(-1.04%)
Sep 19, 2019 9.102 9.168 8.989 9.008 733,109 -0.06(-0.62%)
Sep 18, 2019 9.234 9.281 8.984 9.064 1,179,540 -0.17(-1.83%)
Sep 17, 2019 9.676 9.676 9.187 9.234 821,947 -0.52(-5.30%)
Sep 16, 2019 9.506 9.845 9.506 9.751 1,212,582 +0.24(+2.57%)
Sep 13, 2019 9.516 9.657 9.393 9.506 821,768 +0.03(+0.30%)
Sep 12, 2019 9.403 9.516 9.224 9.478 828,238 +0.05(+0.50%)
Sep 11, 2019 9.027 9.488 8.999 9.431 1,065,080 +0.39(+4.37%)
Sep 10, 2019 8.707 9.055 8.659 9.036 820,868 +0.26(+3.00%)
Sep 09, 2019 8.312 8.825 8.312 8.773 696,928 +0.48(+5.78%)
Sep 06, 2019 8.369 8.491 8.162 8.293 605,452 -0.02(-0.23%)
Sep 05, 2019 8.218 8.604 8.171 8.312 760,643 +0.21(+2.55%)
Sep 04, 2019 8.133 8.270 8.039 8.105 663,280 +0.08(+0.94%)
Sep 03, 2019 8.068 8.218 7.945 8.030 523,491 -0.13(-1.61%)
Aug 30, 2019 8.152 8.237 8.030 8.162 442,204 +0.07(+0.81%)
Aug 29, 2019 8.096 8.218 8.063 8.096 489,484 +0.07(+0.82%)
Aug 28, 2019 7.889 8.124 7.859 8.030 708,038 +0.10(+1.30%)
Aug 27, 2019 7.917 7.974 7.804 7.927 2,254,107 +0.08(+0.96%)
Aug 26, 2019 7.776 7.974 7.696 7.851 1,493,366 +0.16(+2.08%)
Aug 23, 2019 8.077 8.096 7.569 7.692 1,353,307 -0.44(-5.43%)
Aug 22, 2019 8.397 8.415 8.124 8.133 540,271 -0.24(-2.81%)
Aug 21, 2019 8.350 8.406 8.256 8.369 550,339 +0.10(+1.25%)
Aug 20, 2019 8.331 8.378 8.218 8.265 723,511 -0.12(-1.46%)
Aug 19, 2019 8.246 8.472 8.246 8.387 804,261 +0.26(+3.24%)
Aug 16, 2019 8.022 8.161 7.954 8.124 687,981 +0.14(+1.75%)
Aug 15, 2019 8.115 8.115 7.920 7.985 867,214 -0.14(-1.72%)
Aug 14, 2019 8.301 8.394 8.115 8.124 906,881 -0.31(-3.64%)
Aug 13, 2019 8.310 8.538 8.265 8.431 1,220,251 +0.08(+1.00%)
Aug 12, 2019 8.505 8.505 8.226 8.347 779,556 -0.25(-2.92%)
Aug 09, 2019 8.570 8.635 8.487 8.598 584,703 -0.01(-0.11%)
Aug 08, 2019 8.384 8.654 8.375 8.607 1,070,520 +0.23(+2.77%)
Aug 07, 2019 8.059 8.412 8.040 8.375 1,105,259 +0.20(+2.50%)
Aug 06, 2019 8.133 8.291 8.050 8.171 1,060,818 +0.07(+0.80%)
Aug 05, 2019 8.580 8.645 8.022 8.106 1,550,170 -0.65(-7.43%)
Aug 02, 2019 9.305 9.305 8.712 8.756 1,101,631 -0.53(-5.71%)
Aug 01, 2019 9.342 9.686 9.174 9.286 1,057,105 +0.12(+1.32%)
Jul 31, 2019 9.258 9.370 9.137 9.165 1,107,487 -0.09(-1.00%)
Jul 30, 2019 9.044 9.351 9.044 9.258 892,139 +0.16(+1.74%)
Jul 29, 2019 9.137 9.267 8.979 9.100 644,736 -0.06(-0.61%)
Jul 26, 2019 9.119 9.212 9.044 9.156 631,178 +0.06(+0.61%)
Jul 25, 2019 9.174 9.244 9.063 9.100 782,204 -0.09(-1.01%)
Jul 24, 2019 9.063 9.202 8.965 9.193 433,774 +0.10(+1.12%)
Jul 23, 2019 9.007 9.128 8.942 9.091 447,960 +0.14(+1.56%)
Jul 22, 2019 9.174 9.239 8.933 8.951 377,297 -0.27(-2.92%)
Jul 19, 2019 9.212 9.332 9.193 9.221 825,685 -0.02(-0.20%)
Jul 18, 2019 9.128 9.240 8.965 9.240 779,792 +0.08(+0.91%)
Jul 17, 2019 9.054 9.230 8.961 9.156 803,917 +0.09(+1.03%)
Jul 16, 2019 9.054 9.193 9.026 9.063 482,320 +0.00(+0.00%)
Jul 15, 2019 9.082 9.091 8.961 9.063 581,854 -0.01(-0.10%)
Jul 12, 2019 8.970 9.156 8.914 9.072 900,884 +0.10(+1.14%)
Jul 11, 2019 8.673 8.998 8.607 8.970 1,011,980 +0.41(+4.78%)
Jul 10, 2019 8.533 8.598 8.422 8.561 572,872 +0.08(+0.99%)
Jul 09, 2019 8.542 8.580 8.422 8.477 1,105,309 -0.06(-0.65%)
Jul 08, 2019 8.598 8.673 8.505 8.533 680,954 -0.12(-1.40%)
Jul 05, 2019 8.589 8.682 8.426 8.654 495,949 +0.00(+0.00%)
Jul 03, 2019 8.598 8.700 8.561 8.654 320,699 +0.11(+1.31%)
Jul 02, 2019 8.468 8.603 8.394 8.542 518,886 +0.04(+0.44%)
Jul 01, 2019 8.440 8.514 8.356 8.505 558,780 +0.16(+1.89%)
Jun 28, 2019 8.254 8.403 8.217 8.347 2,060,824 +0.11(+1.35%)
Jun 27, 2019 8.171 8.291 8.152 8.236 481,651 +0.08(+1.03%)
Jun 26, 2019 8.161 8.232 8.003 8.152 827,331 +0.03(+0.34%)
Jun 25, 2019 8.115 8.264 8.087 8.124 943,858 +0.01(+0.11%)
Jun 24, 2019 8.171 8.236 8.068 8.115 923,553 -0.08(-1.02%)
Jun 21, 2019 8.254 8.384 8.189 8.198 1,251,061 -0.11(-1.34%)
Jun 20, 2019 8.245 8.366 8.206 8.310 819,679 +0.13(+1.59%)
Jun 19, 2019 7.994 8.189 7.947 8.180 835,920 +0.15(+1.85%)
Jun 18, 2019 7.892 8.161 7.762 8.031 1,513,247 +0.16(+2.01%)
Jun 17, 2019 7.789 7.929 7.724 7.873 679,263 +0.10(+1.32%)
Jun 14, 2019 7.864 7.892 7.724 7.771 568,243 -0.07(-0.95%)
Jun 13, 2019 7.799 7.896 7.604 7.845 813,864 +0.09(+1.20%)
Jun 12, 2019 7.836 7.864 7.720 7.752 804,488 -0.12(-1.53%)
Jun 11, 2019 7.947 8.087 7.738 7.873 834,194 -0.01(-0.12%)
Jun 10, 2019 7.771 7.929 7.706 7.882 998,190 +0.15(+1.92%)
Jun 07, 2019 7.548 7.827 7.511 7.734 805,352 +0.21(+2.84%)
Jun 06, 2019 7.538 7.706 7.427 7.520 743,867 -0.04(-0.49%)
Jun 05, 2019 7.548 7.697 7.288 7.557 1,072,342 +0.02(+0.25%)
Jun 04, 2019 7.492 7.538 7.390 7.538 1,223,380 +0.15(+2.01%)
Jun 03, 2019 7.399 7.669 7.334 7.390 1,221,715 -0.03(-0.38%)
May 31, 2019 7.613 7.622 7.297 7.418 1,106,579 -0.29(-3.74%)
May 30, 2019 7.938 8.059 7.678 7.706 730,863 -0.23(-2.93%)
May 29, 2019 8.013 8.059 7.817 7.938 829,482 -0.16(-1.95%)
May 28, 2019 8.189 8.282 8.050 8.096 1,454,481 -0.09(-1.14%)
May 24, 2019 7.929 8.301 7.929 8.189 1,173,065 +0.33(+4.26%)
May 23, 2019 7.790 7.882 7.652 7.855 1,367,114 -0.01(-0.12%)
May 22, 2019 7.983 8.011 7.818 7.864 1,005,892 -0.11(-1.38%)
May 21, 2019 7.790 7.974 7.790 7.974 1,360,444 +0.23(+2.97%)
May 20, 2019 7.864 7.882 7.662 7.744 1,631,932 -0.08(-1.06%)
May 17, 2019 7.726 7.845 7.588 7.827 2,303,466 +0.07(+0.95%)
May 16, 2019 7.616 7.836 7.579 7.753 1,731,474 +0.16(+2.06%)
May 15, 2019 7.395 7.625 7.303 7.597 1,332,912 +0.25(+3.38%)
May 14, 2019 7.074 7.450 7.069 7.349 1,308,962 +0.21(+2.96%)
May 13, 2019 6.945 7.184 6.706 7.138 1,793,593 +0.01(+0.13%)
May 10, 2019 6.642 7.147 6.449 7.129 2,925,569 +0.16(+2.24%)
May 09, 2019 7.404 7.574 6.752 6.973 2,916,764 -0.53(-7.10%)
May 08, 2019 7.717 7.717 7.414 7.505 838,668 -0.19(-2.51%)
May 07, 2019 7.827 7.882 7.616 7.698 765,560 -0.17(-2.22%)
May 06, 2019 7.790 7.933 7.708 7.873 1,652,868 -0.05(-0.58%)
May 03, 2019 7.671 7.974 7.671 7.919 890,319 +0.25(+3.23%)
May 02, 2019 7.946 8.002 7.625 7.671 783,299 -0.28(-3.47%)
May 01, 2019 7.845 8.057 7.772 7.946 1,021,162 +0.12(+1.53%)
Apr 30, 2019 7.836 7.910 7.698 7.827 1,190,090 -0.02(-0.23%)
Apr 29, 2019 7.689 7.900 7.652 7.845 560,175 +0.17(+2.28%)
Apr 26, 2019 7.588 7.680 7.524 7.671 550,149 +0.09(+1.21%)
Apr 25, 2019 7.717 7.753 7.478 7.579 641,822 -0.08(-1.08%)
Apr 24, 2019 7.671 7.735 7.606 7.662 1,003,624 -0.03(-0.36%)
Apr 23, 2019 7.671 7.744 7.542 7.689 808,510 +0.05(+0.60%)
Apr 22, 2019 7.753 7.753 7.602 7.643 713,335 -0.06(-0.72%)
Apr 18, 2019 7.698 7.827 7.556 7.698 1,538,982 -0.02(-0.24%)
Apr 17, 2019 7.836 7.854 7.698 7.717 1,000,306 -0.06(-0.83%)
Apr 16, 2019 7.900 7.974 7.717 7.781 800,634 -0.09(-1.17%)
Apr 15, 2019 7.836 7.914 7.753 7.873 761,314 +0.02(+0.23%)
Apr 12, 2019 7.763 7.864 7.703 7.855 766,334 +0.13(+1.66%)
Apr 11, 2019 7.662 7.790 7.606 7.726 834,850 +0.06(+0.84%)
Apr 10, 2019 7.496 7.698 7.471 7.662 631,510 +0.17(+2.33%)
Apr 09, 2019 7.689 7.745 7.432 7.487 1,232,520 -0.20(-2.63%)
Apr 08, 2019 7.753 7.777 7.671 7.689 743,450 -0.11(-1.41%)
Apr 05, 2019 7.799 7.818 7.652 7.799 630,157 +0.01(+0.12%)
Apr 04, 2019 7.634 7.809 7.579 7.790 875,389 +0.16(+2.05%)
Apr 03, 2019 7.726 7.900 7.616 7.634 976,698 -0.05(-0.60%)
Apr 02, 2019 7.900 8.054 7.515 7.680 861,701 -0.20(-2.56%)
Apr 01, 2019 7.662 7.891 7.625 7.882 1,155,161 +0.22(+2.88%)
Mar 29, 2019 7.689 7.818 7.570 7.662 787,343 +0.00(+0.00%)
Mar 28, 2019 7.652 7.763 7.524 7.662 582,538 +0.02(+0.24%)
Mar 27, 2019 7.753 7.763 7.487 7.643 2,330,925 -0.11(-1.42%)
Mar 26, 2019 7.726 7.864 7.652 7.753 703,660 +0.06(+0.84%)
Mar 25, 2019 7.652 7.763 7.395 7.689 1,020,595 +0.02(+0.24%)
Mar 22, 2019 8.130 8.268 7.643 7.671 1,133,064 -0.47(-5.76%)
Mar 21, 2019 8.130 8.305 8.048 8.139 857,587 +0.06(+0.68%)
Mar 20, 2019 8.314 8.360 8.002 8.084 984,515 -0.25(-2.98%)
Mar 19, 2019 8.305 8.562 8.286 8.332 1,352,486 +0.09(+1.11%)
Mar 18, 2019 8.185 8.341 8.093 8.240 952,167 +0.06(+0.79%)
Mar 15, 2019 8.222 8.315 8.047 8.176 1,698,563 -0.05(-0.56%)
Mar 14, 2019 8.130 8.351 8.084 8.222 1,480,162 +0.09(+1.13%)
Mar 13, 2019 8.204 8.204 8.066 8.130 1,112,285 -0.04(-0.45%)
Mar 12, 2019 7.836 8.222 7.827 8.167 2,622,280 +0.37(+4.71%)
Mar 11, 2019 7.992 8.011 7.763 7.799 1,693,653 -0.17(-2.19%)
Mar 08, 2019 7.836 7.983 7.763 7.974 2,243,161 +0.09(+1.17%)
Mar 07, 2019 7.882 8.084 7.790 7.882 2,021,075 -0.01(-0.12%)
Mar 06, 2019 8.498 8.498 7.864 7.891 3,018,112 -0.60(-7.03%)
Mar 05, 2019 8.351 8.544 8.295 8.488 1,984,787 +0.09(+1.09%)
Mar 04, 2019 8.433 8.479 8.277 8.397 1,047,161 -0.04(-0.44%)
Mar 01, 2019 8.599 8.672 8.305 8.433 904,906 -0.07(-0.86%)
Feb 28, 2019 8.507 8.727 8.387 8.507 1,482,609 -0.04(-0.43%)
Feb 27, 2019 8.755 8.792 8.406 8.544 1,137,229 -0.21(-2.41%)
Feb 26, 2019 8.937 8.964 8.659 8.755 1,816,602 -0.18(-2.04%)
Feb 25, 2019 9.355 9.410 8.864 8.937 1,472,239 -0.40(-4.29%)
Feb 22, 2019 9.137 9.342 9.128 9.337 1,022,565 +0.21(+2.29%)
Feb 21, 2019 9.101 9.184 9.037 9.128 824,098 +0.00(+0.00%)
Feb 20, 2019 9.310 9.365 9.110 9.128 1,429,728 -0.15(-1.57%)
Feb 19, 2019 9.401 9.419 9.019 9.274 2,087,691 -0.12(-1.26%)
Feb 15, 2019 9.410 9.765 9.374 9.392 1,260,899 -0.02(-0.19%)
Feb 14, 2019 9.410 9.556 9.246 9.410 834,287 +0.02(+0.19%)
Feb 13, 2019 9.601 9.710 9.037 9.392 2,449,881 -0.21(-2.18%)
Feb 12, 2019 9.956 10.17 9.547 9.601 2,195,193 -0.17(-1.77%)
Feb 11, 2019 9.756 9.947 9.656 9.774 1,068,832 +0.05(+0.47%)
Feb 08, 2019 9.856 9.892 9.601 9.729 819,832 -0.17(-1.75%)
Feb 07, 2019 9.938 10.07 9.738 9.902 1,199,450 -0.07(-0.73%)
Feb 06, 2019 9.920 10.00 9.756 9.974 1,174,636 +0.07(+0.74%)
Feb 05, 2019 9.647 9.965 9.537 9.902 1,322,669 +0.27(+2.84%)
Feb 04, 2019 9.665 9.747 9.419 9.628 1,031,853 +0.04(+0.38%)
Feb 01, 2019 9.528 9.729 9.456 9.592 990,809 +0.08(+0.86%)
Jan 31, 2019 9.383 9.592 9.346 9.510 1,043,472 +0.18(+1.95%)
Jan 30, 2019 9.164 9.374 9.073 9.328 858,054 +0.18(+1.99%)
Jan 29, 2019 9.173 9.310 9.055 9.146 840,707 -0.01(-0.10%)
Jan 28, 2019 8.828 9.192 8.737 9.155 821,373 +0.26(+2.97%)
Jan 25, 2019 9.037 9.037 8.555 8.891 2,441,475 -0.03(-0.31%)
Jan 24, 2019 8.846 9.037 8.791 8.919 709,111 +0.06(+0.72%)
Jan 23, 2019 9.119 9.274 8.791 8.855 1,031,295 -0.22(-2.41%)
Jan 22, 2019 9.419 9.419 9.001 9.073 1,105,673 -0.33(-3.48%)
Jan 18, 2019 9.337 9.556 9.255 9.401 915,209 +0.09(+0.98%)
Jan 17, 2019 9.173 9.519 8.900 9.310 1,310,500 +0.18(+1.99%)
Jan 16, 2019 9.101 9.355 8.937 9.128 1,730,080 +0.29(+3.30%)
Jan 15, 2019 8.573 8.891 8.282 8.837 2,264,443 +0.24(+2.75%)
Jan 14, 2019 8.555 8.746 8.491 8.600 1,046,767 -0.09(-1.05%)
Jan 11, 2019 8.345 8.755 8.209 8.691 1,441,985 +0.30(+3.58%)
Jan 10, 2019 8.072 8.546 8.009 8.391 2,165,121 +0.24(+2.90%)
Jan 09, 2019 7.972 8.172 7.804 8.154 1,693,842 +0.24(+2.99%)
Jan 08, 2019 7.927 8.018 7.717 7.918 1,831,334 +0.04(+0.46%)
Jan 07, 2019 7.736 7.890 7.635 7.881 1,133,634 +0.07(+0.93%)
Jan 04, 2019 7.563 7.990 7.517 7.808 1,421,218 +0.32(+4.25%)
Jan 03, 2019 7.508 7.708 7.235 7.490 1,398,986 -0.04(-0.48%)
Jan 02, 2019 7.144 7.535 7.043 7.526 2,025,449 +0.23(+3.12%)
Dec 31, 2018 7.299 7.362 7.053 7.299 1,507,695 +0.08(+1.13%)
Dec 28, 2018 7.317 7.390 7.098 7.217 1,624,610 -0.13(-1.73%)
Dec 27, 2018 7.180 7.344 6.962 7.344 1,425,091 +0.04(+0.50%)
Dec 26, 2018 7.035 7.367 6.680 7.308 2,527,903 +0.30(+4.29%)
Dec 24, 2018 7.190 7.208 6.971 7.008 1,077,286 -0.22(-3.02%)
Dec 21, 2018 7.772 7.836 7.135 7.226 5,287,318 -0.56(-7.24%)
Dec 20, 2018 7.790 8.027 7.754 7.790 1,563,916 +0.09(+1.18%)
Dec 19, 2018 7.827 8.059 7.581 7.699 1,925,141 -0.16(-2.08%)
Dec 18, 2018 8.063 8.336 7.863 7.863 2,062,457 -0.19(-2.37%)
Dec 17, 2018 8.200 8.436 7.963 8.054 2,172,037 -0.20(-2.43%)
Dec 14, 2018 8.955 9.019 8.218 8.254 2,311,814 -0.85(-9.30%)
Dec 13, 2018 8.464 9.196 8.454 9.101 3,894,436 +0.69(+8.23%)
Dec 12, 2018 8.482 8.887 8.391 8.409 3,946,078 +0.10(+1.20%)
Dec 11, 2018 8.018 8.527 8.018 8.309 3,919,590 +0.52(+6.66%)
Dec 10, 2018 7.690 7.881 7.554 7.790 3,620,447 +0.20(+2.64%)
Dec 07, 2018 7.781 7.808 7.481 7.590 4,082,018 -0.24(-3.02%)
Dec 06, 2018 7.544 7.886 7.472 7.827 18,735,602 +0.15(+2.02%)
Dec 04, 2018 7.827 8.109 7.599 7.672 5,818,269 -0.25(-3.10%)
Dec 03, 2018 7.481 7.945 7.290 7.918 10,440,984 +0.27(+3.57%)
Nov 30, 2018 7.672 8.063 7.581 7.645 1,180,575 -0.23(-2.89%)
Nov 29, 2018 8.145 8.309 7.854 7.872 916,946 -0.32(-3.89%)
Nov 28, 2018 8.254 8.309 7.927 8.191 1,357,338 +0.05(+0.56%)
Nov 27, 2018 8.227 8.373 7.981 8.145 1,173,451 -0.09(-1.10%)
Nov 26, 2018 8.482 8.637 8.181 8.236 444,211 -0.25(-2.90%)
Nov 23, 2018 8.245 8.536 8.236 8.482 81,752 +0.21(+2.53%)
Nov 21, 2018 8.272 8.272 8.272 0 +0.23(+2.83%)
Nov 20, 2018 8.309 8.568 7.909 8.045 623,988 -0.35(-4.12%)
Nov 19, 2018 8.627 8.737 8.318 8.391 123,019 -0.30(-3.46%)
Nov 16, 2018 8.527 8.709 8.345 8.691 246,136 +0.13(+1.49%)
Nov 15, 2018 8.600 8.646 8.400 8.564 128,359 -0.11(-1.26%)
Nov 14, 2018 8.582 8.791 8.518 8.673 192,905 +0.15(+1.71%)
Nov 13, 2018 8.718 8.755 8.364 8.527 232,951 -0.18(-2.09%)
Nov 12, 2018 8.773 8.837 8.655 8.709 98,307 -0.08(-0.93%)
Nov 09, 2018 8.891 8.973 8.709 8.791 82,521 -0.15(-1.73%)
Nov 08, 2018 8.946 8.964 8.746 8.946 110,215 -0.05(-0.51%)
Nov 07, 2018 8.846 9.005 8.737 8.991 186,347 +0.15(+1.75%)
Nov 06, 2018 8.691 8.987 8.664 8.837 222,289 +0.15(+1.78%)
Nov 05, 2018 8.898 8.961 8.628 8.682 255,946 -0.19(-2.13%)
Nov 02, 2018 9.016 9.124 8.736 8.871 216,735 -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.