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 (%)
May 28, 2021 12.55 12.66 12.00 12.46 869,909 -0.05(-0.39%)
May 27, 2021 12.28 12.52 12.25 12.51 1,311,470 +0.26(+2.13%)
May 26, 2021 12.21 12.44 12.14 12.25 361,812 +0.05(+0.40%)
May 25, 2021 12.62 12.75 12.19 12.20 505,353 -0.30(-2.40%)
May 24, 2021 12.26 12.50 12.12 12.50 597,050 +0.28(+2.29%)
May 21, 2021 12.17 12.50 12.17 12.22 403,876 -0.06(-0.47%)
May 20, 2021 12.31 12.40 12.15 12.27 553,555 -0.07(-0.55%)
May 19, 2021 12.26 12.45 12.25 12.34 640,545 -0.10(-0.78%)
May 18, 2021 12.75 12.77 12.38 12.44 753,665 -0.31(-2.42%)
May 17, 2021 12.71 12.85 12.36 12.75 662,971 +0.03(+0.23%)
May 14, 2021 12.67 12.77 12.53 12.72 613,832 +0.14(+1.07%)
May 13, 2021 12.32 12.72 12.23 12.58 855,961 +0.24(+1.95%)
May 12, 2021 12.34 12.76 12.31 12.34 1,477,986 -0.10(-0.78%)
May 11, 2021 12.03 12.47 11.98 12.44 1,008,321 +0.16(+1.34%)
May 10, 2021 12.54 12.72 12.26 12.27 1,590,403 -0.06(-0.47%)
May 07, 2021 11.64 12.34 11.56 12.33 1,366,054 +0.70(+6.06%)
May 06, 2021 10.65 11.65 10.65 11.63 1,997,593 +1.20(+11.47%)
May 05, 2021 10.53 10.69 10.42 10.43 696,383 -0.09(-0.83%)
May 04, 2021 10.37 10.54 10.23 10.52 765,854 +0.03(+0.28%)
May 03, 2021 10.46 10.59 10.39 10.49 682,305 +0.12(+1.12%)
Apr 30, 2021 10.33 10.46 10.13 10.37 722,409 -0.11(-1.01%)
Apr 29, 2021 10.71 10.76 10.43 10.48 840,181 -0.09(-0.82%)
Apr 28, 2021 10.30 10.63 10.19 10.57 878,028 +0.27(+2.62%)
Apr 27, 2021 10.34 10.41 10.25 10.30 620,026 +0.02(+0.19%)
Apr 26, 2021 10.44 10.44 10.21 10.28 590,812 +0.08(+0.76%)
Apr 23, 2021 10.31 10.46 10.08 10.20 712,875 -0.19(-1.86%)
Apr 22, 2021 10.46 10.46 10.24 10.39 558,144 -0.06(-0.55%)
Apr 21, 2021 10.02 10.46 9.929 10.45 701,515 +0.39(+3.88%)
Apr 20, 2021 10.07 10.16 9.978 10.06 1,014,037 -0.01(-0.14%)
Apr 19, 2021 10.23 10.26 9.891 10.07 531,877 -0.16(-1.60%)
Apr 16, 2021 10.18 10.29 10.12 10.24 412,968 +0.05(+0.47%)
Apr 15, 2021 10.23 10.27 10.03 10.19 385,696 -0.03(-0.28%)
Apr 14, 2021 10.04 10.46 10.01 10.22 705,615 +0.21(+2.12%)
Apr 13, 2021 10.04 10.08 9.862 10.01 865,897 -0.06(-0.58%)
Apr 12, 2021 10.11 10.16 9.929 10.06 511,787 -0.02(-0.19%)
Apr 09, 2021 10.08 10.19 10.02 10.08 446,544 -0.04(-0.38%)
Apr 08, 2021 10.04 10.18 9.987 10.12 568,230 +0.08(+0.77%)
Apr 07, 2021 10.12 10.27 9.958 10.05 527,340 -0.06(-0.57%)
Apr 06, 2021 10.32 10.34 10.05 10.10 461,389 -0.17(-1.69%)
Apr 05, 2021 10.27 10.36 10.10 10.28 747,170 +0.09(+0.85%)
Apr 01, 2021 9.688 10.20 9.688 10.19 641,266 +0.54(+5.55%)
Mar 31, 2021 9.881 9.968 9.640 9.654 702,012 -0.23(-2.29%)
Mar 30, 2021 9.872 10.01 9.621 9.881 621,989 -0.04(-0.39%)
Mar 29, 2021 10.18 10.19 9.901 9.920 626,678 -0.26(-2.56%)
Mar 26, 2021 10.27 10.28 9.912 10.18 598,674 -0.01(-0.09%)
Mar 25, 2021 9.534 10.29 9.534 10.19 942,693 +0.57(+5.92%)
Mar 24, 2021 10.94 10.94 9.572 9.621 1,502,586 -0.12(-1.24%)
Mar 23, 2021 9.881 10.12 9.688 9.741 1,050,651 -0.29(-2.93%)
Mar 22, 2021 10.46 10.51 9.997 10.04 716,901 -0.42(-4.06%)
Mar 19, 2021 10.61 10.75 10.41 10.46 2,236,039 -0.18(-1.72%)
Mar 18, 2021 10.81 11.05 10.58 10.64 816,821 -0.15(-1.43%)
Mar 17, 2021 10.69 10.84 10.38 10.80 1,347,639 +0.10(+0.90%)
Mar 16, 2021 10.71 10.89 10.67 10.70 984,282 -0.12(-1.07%)
Mar 15, 2021 10.59 10.91 10.06 10.82 822,603 +0.25(+2.37%)
Mar 12, 2021 10.47 10.59 10.32 10.57 754,016 +0.18(+1.77%)
Mar 11, 2021 10.12 10.39 9.968 10.38 814,407 +0.30(+2.97%)
Mar 10, 2021 10.11 10.25 9.958 10.08 556,247 +0.00(+0.00%)
Mar 09, 2021 10.19 10.31 9.997 10.08 840,100 -0.00(-0.05%)
Mar 08, 2021 9.785 10.15 9.679 10.09 660,713 +0.30(+3.10%)
Mar 05, 2021 9.515 9.824 9.014 9.785 857,430 +0.43(+4.64%)
Mar 04, 2021 9.881 9.938 9.149 9.351 1,122,877 -0.50(-5.09%)
Mar 03, 2021 10.06 10.12 9.698 9.853 562,447 -0.12(-1.21%)
Mar 02, 2021 9.853 10.27 9.853 9.973 656,061 -0.15(-1.48%)
Mar 01, 2021 9.968 10.14 9.797 10.12 829,531 +0.46(+4.79%)
Feb 26, 2021 10.16 10.54 9.660 9.660 1,692,144 -0.59(-5.74%)
Feb 25, 2021 10.77 10.77 10.12 10.25 2,553,819 +0.12(+1.14%)
Feb 24, 2021 9.920 10.32 9.891 10.13 1,521,496 +0.26(+2.64%)
Feb 23, 2021 9.592 10.07 9.322 9.872 1,207,242 +0.10(+0.99%)
Feb 22, 2021 9.669 9.939 9.428 9.775 1,140,537 +0.13(+1.30%)
Feb 19, 2021 9.101 9.737 9.072 9.650 1,781,455 +0.75(+8.45%)
Feb 18, 2021 8.512 8.995 8.435 8.898 1,305,146 +0.48(+5.73%)
Feb 17, 2021 8.223 8.455 8.165 8.416 732,508 +0.08(+0.92%)
Feb 16, 2021 8.339 8.445 8.223 8.339 591,942 -0.06(-0.69%)
Feb 12, 2021 8.368 8.445 8.262 8.397 386,393 -0.03(-0.34%)
Feb 11, 2021 8.291 8.715 8.214 8.426 945,624 +0.19(+2.34%)
Feb 10, 2021 8.310 8.387 8.098 8.233 869,831 -0.02(-0.23%)
Feb 09, 2021 8.030 8.310 7.992 8.252 808,219 +0.22(+2.76%)
Feb 08, 2021 7.761 8.050 7.693 8.030 641,361 +0.30(+3.87%)
Feb 05, 2021 7.915 7.953 7.577 7.732 877,242 -0.11(-1.35%)
Feb 04, 2021 7.500 7.891 7.481 7.838 904,792 +0.36(+4.84%)
Feb 03, 2021 7.587 7.722 7.216 7.476 1,219,379 -0.18(-2.33%)
Feb 02, 2021 7.317 7.886 7.221 7.654 3,112,461 +0.96(+14.41%)
Feb 01, 2021 6.710 6.710 6.324 6.690 862,914 +0.17(+2.66%)
Jan 29, 2021 6.850 6.850 6.517 6.517 1,206,066 -0.33(-4.79%)
Jan 28, 2021 6.758 6.951 6.690 6.845 827,947 +0.13(+2.01%)
Jan 27, 2021 6.941 7.110 6.689 6.710 956,765 -0.38(-5.31%)
Jan 26, 2021 7.153 7.356 7.071 7.086 586,071 -0.08(-1.08%)
Jan 25, 2021 7.192 7.423 7.038 7.163 757,058 +0.10(+1.36%)
Jan 22, 2021 6.922 7.086 6.816 7.066 768,430 +0.12(+1.66%)
Jan 21, 2021 6.903 6.989 6.777 6.951 758,052 +0.10(+1.41%)
Jan 20, 2021 6.806 6.922 6.806 6.854 473,376 +0.07(+0.99%)
Jan 19, 2021 6.931 6.931 6.613 6.787 649,217 -0.05(-0.71%)
Jan 15, 2021 6.700 6.931 6.555 6.835 982,632 +0.03(+0.43%)
Jan 14, 2021 6.941 7.066 6.787 6.806 829,595 -0.05(-0.70%)
Jan 13, 2021 6.806 6.943 6.719 6.854 782,425 +0.00(+0.00%)
Jan 12, 2021 6.893 6.951 6.796 6.854 658,662 +0.01(+0.14%)
Jan 11, 2021 6.777 6.883 6.719 6.845 578,162 -0.07(-0.98%)
Jan 08, 2021 6.912 6.941 6.681 6.912 973,193 +0.02(+0.28%)
Jan 07, 2021 7.009 7.009 6.816 6.893 654,164 -0.05(-0.69%)
Jan 06, 2021 6.922 7.172 6.816 6.941 1,324,763 +0.18(+2.71%)
Jan 05, 2021 6.652 6.840 6.652 6.758 854,937 +0.12(+1.74%)
Jan 04, 2021 6.980 7.028 6.488 6.642 1,164,813 -0.39(-5.49%)
Dec 31, 2020 7.028 7.028 7.028 751,117 +0.05(+0.69%)
Dec 30, 2020 6.960 7.134 6.903 6.980 751,117 -0.08(-1.09%)
Dec 29, 2020 7.279 7.327 6.941 7.057 721,959 -0.15(-2.14%)
Dec 28, 2020 7.105 7.230 6.951 7.211 2,000,035 +0.17(+2.47%)
Dec 24, 2020 7.066 7.144 6.975 7.038 512,217 +0.04(+0.55%)
Dec 23, 2020 6.883 7.115 6.883 6.999 695,049 +0.13(+1.97%)
Dec 22, 2020 7.018 7.018 6.777 6.864 635,535 -0.13(-1.93%)
Dec 21, 2020 7.076 7.163 6.931 6.999 999,142 -0.32(-4.35%)
Dec 18, 2020 7.452 7.539 7.201 7.317 2,729,338 -0.07(-0.91%)
Dec 17, 2020 7.269 7.442 7.254 7.385 777,459 +0.12(+1.59%)
Dec 16, 2020 7.269 7.336 7.047 7.269 1,184,144 +0.04(+0.53%)
Dec 15, 2020 7.086 7.240 6.970 7.230 625,920 +0.25(+3.59%)
Dec 14, 2020 7.317 7.385 6.970 6.980 1,117,020 -0.19(-2.69%)
Dec 11, 2020 7.250 7.288 7.038 7.172 987,818 -0.19(-2.62%)
Dec 10, 2020 7.182 7.423 7.115 7.365 1,008,875 +0.08(+1.06%)
Dec 09, 2020 7.433 7.433 7.221 7.288 860,874 -0.03(-0.40%)
Dec 08, 2020 7.221 7.442 6.980 7.317 745,905 -0.01(-0.13%)
Dec 07, 2020 7.423 7.447 7.230 7.327 986,551 -0.15(-2.06%)
Dec 04, 2020 7.230 7.515 7.221 7.481 983,047 +0.35(+4.94%)
Dec 03, 2020 7.095 7.307 6.854 7.129 943,808 +0.03(+0.41%)
Dec 02, 2020 6.835 7.172 6.835 7.100 885,750 +0.22(+3.15%)
Dec 01, 2020 6.893 6.985 6.806 6.883 1,349,443 +0.12(+1.71%)
Nov 30, 2020 6.796 6.864 6.715 6.768 1,147,856 -0.15(-2.23%)
Nov 27, 2020 6.951 7.009 6.690 6.922 628,395 -0.03(-0.42%)
Nov 25, 2020 6.951 7.047 6.825 6.951 939,792 -0.07(-0.96%)
Nov 24, 2020 6.633 7.066 6.594 7.018 1,698,147 +0.48(+7.37%)
Nov 23, 2020 6.219 6.584 6.151 6.536 1,666,604 +0.44(+7.27%)
Nov 20, 2020 5.968 6.198 5.896 6.093 630,984 +0.01(+0.16%)
Nov 19, 2020 6.016 6.103 5.872 6.084 610,238 +0.06(+0.96%)
Nov 18, 2020 6.324 6.421 6.016 6.026 1,146,935 -0.30(-4.72%)
Nov 17, 2020 6.199 6.469 5.930 6.324 1,314,032 -0.01(-0.15%)
Nov 16, 2020 6.353 6.498 6.228 6.334 1,429,379 +0.26(+4.28%)
Nov 13, 2020 6.007 6.151 5.795 6.074 1,363,773 +0.17(+2.94%)
Nov 12, 2020 6.055 6.122 5.848 5.901 1,306,731 -0.30(-4.81%)
Nov 11, 2020 6.469 6.469 6.113 6.199 1,324,517 -0.20(-3.16%)
Nov 10, 2020 6.373 6.440 6.267 6.401 1,376,559 +0.02(+0.30%)
Nov 09, 2020 5.795 6.498 5.679 6.382 2,890,913 +0.98(+18.18%)
Nov 06, 2020 5.381 5.420 5.256 5.400 939,516 +0.02(+0.36%)
Nov 05, 2020 4.813 5.391 4.813 5.381 1,271,794 +0.62(+13.04%)
Nov 04, 2020 4.582 4.939 4.380 4.760 716,983 +0.01(+0.30%)
Nov 03, 2020 4.746 4.842 4.664 4.746 1,028,038 +0.09(+1.86%)
Nov 02, 2020 4.621 4.702 4.544 4.659 930,212 +0.10(+2.22%)
Oct 30, 2020 4.495 4.625 4.341 4.558 1,053,787 +0.02(+0.53%)
Oct 29, 2020 4.149 4.544 4.139 4.534 867,862 +0.36(+8.53%)
Oct 28, 2020 4.284 4.303 4.120 4.178 1,244,701 -0.22(-5.03%)
Oct 27, 2020 4.428 4.553 4.361 4.399 925,025 -0.07(-1.51%)
Oct 26, 2020 4.717 4.775 4.438 4.467 1,230,527 -0.36(-7.39%)
Oct 23, 2020 4.871 4.919 4.712 4.823 581,847 +0.02(+0.40%)
Oct 22, 2020 4.678 4.823 4.592 4.803 637,706 +0.16(+3.53%)
Oct 21, 2020 4.765 4.772 4.611 4.640 543,644 -0.15(-3.21%)
Oct 20, 2020 4.880 4.938 4.765 4.794 747,510 -0.02(-0.40%)
Oct 19, 2020 4.996 5.044 4.813 4.813 899,519 -0.13(-2.72%)
Oct 16, 2020 4.977 5.015 4.803 4.948 744,320 -0.06(-1.15%)
Oct 15, 2020 4.813 5.073 4.765 5.006 1,646,397 +0.13(+2.77%)
Oct 14, 2020 4.765 4.967 4.717 4.871 907,206 +0.12(+2.43%)
Oct 13, 2020 4.803 4.876 4.736 4.755 610,831 -0.05(-1.00%)
Oct 12, 2020 4.803 4.861 4.722 4.803 738,449 +0.00(+0.00%)
Oct 09, 2020 4.890 4.953 4.794 4.803 1,566,760 -0.01(-0.20%)
Oct 08, 2020 4.688 4.938 4.688 4.813 2,157,339 +0.20(+4.38%)
Oct 07, 2020 4.755 4.813 4.582 4.611 1,601,555 -0.13(-2.64%)
Oct 06, 2020 4.524 5.121 4.399 4.736 4,846,516 +0.26(+5.81%)
Oct 05, 2020 4.428 4.572 4.361 4.476 895,460 +0.00(+0.00%)
Oct 02, 2020 4.207 4.548 4.198 4.476 1,302,170 +0.03(+0.65%)
Oct 01, 2020 4.178 4.457 4.178 4.447 1,482,685 +0.29(+6.94%)
Sep 30, 2020 4.130 4.216 4.115 4.159 969,014 +0.03(+0.70%)
Sep 29, 2020 4.159 4.207 4.110 4.130 553,550 -0.03(-0.69%)
Sep 28, 2020 4.101 4.274 4.067 4.159 875,712 +0.10(+2.37%)
Sep 25, 2020 3.889 4.091 3.889 4.062 779,121 +0.13(+3.18%)
Sep 24, 2020 3.976 4.053 3.870 3.937 1,014,871 +0.00(+0.00%)
Sep 23, 2020 3.995 4.082 3.908 3.937 1,696,020 -0.06(-1.45%)
Sep 22, 2020 3.947 4.139 3.947 3.995 1,104,040 +0.07(+1.72%)
Sep 21, 2020 4.130 4.139 3.899 3.928 1,870,641 -0.29(-6.96%)
Sep 18, 2020 4.447 4.447 4.197 4.221 2,371,852 -0.16(-3.63%)
Sep 17, 2020 4.332 4.447 4.264 4.380 844,630 -0.05(-1.09%)
Sep 16, 2020 4.486 4.577 4.346 4.428 1,389,617 -0.06(-1.29%)
Sep 15, 2020 4.332 4.534 4.264 4.486 1,371,675 +0.19(+4.48%)
Sep 14, 2020 4.130 4.322 4.082 4.293 1,077,660 +0.20(+4.94%)
Sep 11, 2020 4.197 4.203 4.062 4.091 950,423 -0.10(-2.30%)
Sep 10, 2020 4.284 4.332 4.168 4.187 881,715 -0.08(-1.81%)
Sep 09, 2020 4.370 4.429 4.202 4.264 1,253,215 -0.07(-1.56%)
Sep 08, 2020 4.101 4.399 4.053 4.332 1,225,517 +0.17(+4.17%)
Sep 04, 2020 4.284 4.332 4.082 4.159 1,670,539 -0.02(-0.46%)
Sep 03, 2020 4.255 4.390 4.139 4.178 914,727 -0.07(-1.59%)
Sep 02, 2020 4.120 4.245 4.091 4.245 657,784 +0.13(+3.04%)
Sep 01, 2020 4.226 4.284 4.101 4.120 793,476 -0.14(-3.39%)
Aug 31, 2020 4.216 4.313 4.168 4.264 1,471,870 -0.02(-0.56%)
Aug 28, 2020 4.149 4.293 4.053 4.288 688,535 +0.15(+3.60%)
Aug 27, 2020 4.091 4.245 4.091 4.139 487,358 +0.05(+1.18%)
Aug 26, 2020 4.101 4.130 3.985 4.091 804,506 -0.04(-0.93%)
Aug 25, 2020 4.197 4.264 4.101 4.130 708,374 -0.03(-0.69%)
Aug 24, 2020 4.043 4.194 3.981 4.159 865,548 +0.14(+3.59%)
Aug 21, 2020 4.091 4.111 3.986 4.014 749,166 -0.08(-1.88%)
Aug 20, 2020 4.034 4.144 4.014 4.091 624,417 -0.02(-0.47%)
Aug 19, 2020 4.111 4.226 4.072 4.111 636,227 -0.02(-0.47%)
Aug 18, 2020 4.418 4.475 4.130 4.130 710,150 -0.31(-6.93%)
Aug 17, 2020 4.447 4.475 4.351 4.437 752,178 -0.01(-0.22%)
Aug 14, 2020 4.370 4.533 4.335 4.447 995,522 +0.05(+1.09%)
Aug 13, 2020 4.485 4.533 4.351 4.399 579,417 -0.14(-3.17%)
Aug 12, 2020 4.706 4.783 4.461 4.543 663,562 -0.03(-0.73%)
Aug 11, 2020 4.610 4.783 4.562 4.576 970,923 +0.02(+0.53%)
Aug 10, 2020 4.293 4.620 4.293 4.552 1,277,225 +0.29(+6.76%)
Aug 07, 2020 3.995 4.283 3.899 4.264 1,106,622 +0.27(+6.73%)
Aug 06, 2020 4.024 4.139 3.890 3.995 1,118,822 -0.06(-1.42%)
Aug 05, 2020 3.918 4.053 3.909 4.053 1,045,249 +0.18(+4.71%)
Aug 04, 2020 3.746 3.890 3.746 3.870 1,183,808 +0.07(+1.77%)
Aug 03, 2020 3.909 3.909 3.717 3.803 1,675,302 -0.11(-2.70%)
Jul 31, 2020 4.062 4.159 3.880 3.909 1,545,710 -0.22(-5.35%)
Jul 30, 2020 3.995 4.137 3.952 4.130 899,318 +0.01(+0.23%)
Jul 29, 2020 3.928 4.139 3.880 4.120 1,245,554 +0.14(+3.62%)
Jul 28, 2020 3.794 4.034 3.794 3.976 1,265,341 +0.14(+3.76%)
Jul 27, 2020 3.899 3.914 3.803 3.832 737,801 -0.05(-1.24%)
Jul 24, 2020 3.928 3.957 3.842 3.880 622,865 -0.05(-1.22%)
Jul 23, 2020 3.976 4.005 3.816 3.928 632,662 -0.06(-1.45%)
Jul 22, 2020 3.803 4.014 3.803 3.986 986,813 +0.12(+3.23%)
Jul 21, 2020 3.947 4.034 3.832 3.861 1,253,822 -0.06(-1.47%)
Jul 20, 2020 3.938 4.005 3.851 3.918 843,212 -0.08(-1.92%)
Jul 17, 2020 4.072 4.149 3.957 3.995 733,027 -0.12(-3.03%)
Jul 16, 2020 4.168 4.168 4.034 4.120 782,745 -0.10(-2.28%)
Jul 15, 2020 4.082 4.283 3.995 4.216 1,559,267 +0.30(+7.60%)
Jul 14, 2020 3.976 4.082 3.813 3.918 1,144,590 -0.12(-2.86%)
Jul 13, 2020 4.264 4.274 4.005 4.034 1,501,432 -0.20(-4.76%)
Jul 10, 2020 4.024 4.245 4.005 4.235 810,287 +0.20(+5.00%)
Jul 09, 2020 4.264 4.322 3.995 4.034 1,115,940 -0.25(-5.83%)
Jul 08, 2020 4.178 4.387 4.120 4.283 1,108,794 +0.05(+1.13%)
Jul 07, 2020 4.504 4.504 4.235 4.235 1,255,850 -0.30(-6.57%)
Jul 06, 2020 4.514 4.600 4.437 4.533 1,165,770 +0.12(+2.83%)
Jul 02, 2020 4.677 4.696 4.365 4.408 850,895 -0.11(-2.34%)
Jul 01, 2020 4.706 4.792 4.485 4.514 1,006,888 -0.15(-3.29%)
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%)
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.