Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Cp (NQ: DAIO )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2020 4.150 4.160 4.060 4.060 3,400 -0.09(-2.17%)
Jan 30, 2020 4.080 4.150 4.060 4.150 11,417 +0.09(+2.22%)
Jan 29, 2020 4.075 4.110 4.050 4.060 21,820 +0.00(+0.00%)
Jan 28, 2020 4.050 4.120 4.050 4.060 16,241 +0.01(+0.25%)
Jan 27, 2020 4.100 4.120 4.050 4.050 8,273 -0.12(-2.88%)
Jan 24, 2020 4.210 4.220 4.150 4.170 5,800 +0.01(+0.24%)
Jan 23, 2020 4.200 4.280 4.160 4.160 15,228 -0.10(-2.35%)
Jan 22, 2020 4.210 4.280 4.200 4.260 4,633 -0.09(-2.07%)
Jan 21, 2020 4.160 4.350 4.150 4.350 5,874 +0.19(+4.57%)
Jan 17, 2020 4.210 4.305 4.160 4.160 10,900 -0.09(-2.12%)
Jan 16, 2020 4.260 4.339 4.180 4.250 11,067 +0.04(+0.94%)
Jan 15, 2020 4.200 4.370 4.200 4.210 8,677 -0.05(-1.16%)
Jan 14, 2020 4.290 4.380 4.170 4.260 21,470 -0.12(-2.74%)
Jan 13, 2020 4.360 4.390 4.180 4.380 14,787 +0.02(+0.46%)
Jan 10, 2020 4.300 4.460 4.230 4.360 14,700 +0.01(+0.23%)
Jan 09, 2020 4.470 4.470 4.350 4.350 5,955 -0.11(-2.47%)
Jan 08, 2020 4.310 4.480 4.310 4.460 23,978 +0.10(+2.29%)
Jan 07, 2020 4.360 4.380 4.210 4.360 21,488 +0.02(+0.46%)
Jan 06, 2020 4.270 4.409 4.130 4.340 26,063 +0.13(+3.09%)
Jan 03, 2020 4.400 4.400 4.210 4.210 11,900 -0.22(-4.96%)
Jan 02, 2020 4.240 4.440 4.230 4.430 12,809 +0.18(+4.31%)
Dec 31, 2019 4.197 4.320 4.197 4.247 23,900 +0.03(+0.64%)
Dec 30, 2019 4.010 4.311 3.890 4.220 57,879 +0.21(+5.24%)
Dec 27, 2019 4.110 4.140 4.010 4.010 24,100 -0.11(-2.67%)
Dec 26, 2019 4.160 4.170 4.080 4.120 12,691 -0.04(-0.96%)
Dec 24, 2019 4.170 4.230 4.131 4.160 5,700 +0.04(+0.97%)
Dec 23, 2019 4.300 4.300 4.092 4.120 30,788 -0.18(-4.19%)
Dec 20, 2019 4.245 4.350 4.221 4.300 10,400 +0.03(+0.70%)
Dec 19, 2019 4.240 4.340 4.170 4.270 19,779 -0.11(-2.51%)
Dec 18, 2019 4.250 4.420 4.241 4.380 24,291 +0.13(+3.06%)
Dec 17, 2019 4.350 4.430 4.250 4.250 24,402 -0.04(-1.04%)
Dec 16, 2019 4.520 4.520 4.250 4.295 30,518 -0.19(-4.14%)
Dec 13, 2019 4.050 4.480 4.050 4.480 34,900 +0.37(+9.00%)
Dec 12, 2019 4.060 4.223 4.060 4.110 14,585 +0.01(+0.24%)
Dec 11, 2019 4.110 4.293 4.095 4.100 28,927 -0.08(-1.91%)
Dec 10, 2019 4.270 4.270 4.130 4.180 20,204 -0.14(-3.24%)
Dec 09, 2019 4.200 4.350 4.200 4.320 11,861 +0.07(+1.65%)
Dec 06, 2019 4.070 4.350 4.070 4.250 12,500 +0.16(+3.91%)
Dec 05, 2019 4.020 4.210 4.020 4.090 4,572 +0.02(+0.49%)
Dec 04, 2019 4.140 4.190 4.070 4.070 6,926 -0.15(-3.55%)
Dec 03, 2019 4.120 4.220 4.060 4.220 3,194 +0.00(+0.00%)
Dec 02, 2019 4.250 4.250 4.080 4.220 21,515 -0.09(-2.09%)
Nov 29, 2019 4.220 4.330 4.220 4.310 2,600 +0.04(+0.94%)
Nov 27, 2019 4.010 4.350 4.010 4.270 74,800 +0.26(+6.48%)
Nov 26, 2019 4.180 4.330 4.000 4.010 28,140 -0.24(-5.65%)
Nov 25, 2019 4.000 4.260 4.000 4.250 25,928 +0.25(+6.25%)
Nov 22, 2019 4.090 4.140 4.000 4.000 13,900 -0.10(-2.44%)
Nov 21, 2019 4.130 4.160 4.050 4.100 17,141 -0.07(-1.68%)
Nov 20, 2019 4.220 4.300 4.170 4.170 24,813 -0.08(-1.88%)
Nov 19, 2019 4.160 4.340 4.160 4.250 20,390 +0.05(+1.19%)
Nov 18, 2019 4.200 4.250 4.100 4.200 20,863 +0.03(+0.72%)
Nov 15, 2019 4.050 4.375 4.050 4.170 84,100 +0.12(+2.96%)
Nov 14, 2019 3.975 4.310 3.901 4.050 74,212 +0.13(+3.32%)
Nov 13, 2019 3.950 4.000 3.802 3.920 10,515 -0.01(-0.23%)
Nov 12, 2019 3.990 3.990 3.883 3.929 7,832 -0.07(-1.77%)
Nov 11, 2019 3.690 4.150 3.670 4.000 90,932 +0.24(+6.38%)
Nov 08, 2019 3.700 3.770 3.650 3.760 94,300 +0.06(+1.62%)
Nov 07, 2019 3.780 3.780 3.700 3.700 14,981 +0.10(+2.78%)
Nov 06, 2019 3.400 3.669 3.400 3.600 110,087 +0.20(+5.88%)
Nov 05, 2019 3.400 3.440 3.370 3.400 51,196 +0.00(+0.00%)
Nov 04, 2019 3.410 3.420 3.310 3.400 20,968 -0.09(-2.58%)
Nov 01, 2019 3.470 3.600 3.230 3.490 30,800 -0.16(-4.38%)
Oct 31, 2019 3.830 3.830 3.650 3.650 9,876 +0.02(+0.55%)
Oct 30, 2019 3.870 3.870 3.620 3.630 30,071 -0.16(-4.22%)
Oct 29, 2019 3.760 3.840 3.650 3.790 12,177 +0.04(+1.07%)
Oct 28, 2019 3.750 3.960 3.726 3.750 10,411 -0.25(-6.25%)
Oct 25, 2019 3.797 4.000 3.729 4.000 8,000 +0.22(+5.82%)
Oct 24, 2019 3.990 3.990 3.695 3.780 59,705 -0.16(-4.06%)
Oct 23, 2019 3.880 3.972 3.880 3.940 1,731 -0.01(-0.25%)
Oct 22, 2019 3.920 3.950 3.920 3.950 4,141 +0.03(+0.77%)
Oct 21, 2019 3.950 3.970 3.910 3.920 20,127 -0.07(-1.75%)
Oct 18, 2019 3.913 3.990 3.910 3.990 6,600 +0.03(+0.88%)
Oct 17, 2019 3.890 3.955 3.880 3.955 8,092 +0.06(+1.41%)
Oct 16, 2019 3.951 3.953 3.850 3.900 10,279 +0.00(+0.00%)
Oct 15, 2019 3.930 4.000 3.870 3.900 6,688 +0.02(+0.52%)
Oct 14, 2019 3.940 4.000 3.850 3.880 4,790 -0.04(-1.02%)
Oct 11, 2019 3.950 3.980 3.860 3.920 26,400 +0.01(+0.26%)
Oct 10, 2019 4.000 4.000 3.870 3.910 8,128 -0.04(-1.01%)
Oct 09, 2019 3.890 4.000 3.840 3.950 11,868 +0.06(+1.54%)
Oct 08, 2019 3.900 3.940 3.870 3.890 16,316 -0.01(-0.26%)
Oct 07, 2019 3.920 3.940 3.900 3.900 1,844 -0.01(-0.26%)
Oct 04, 2019 3.870 3.960 3.860 3.910 11,600 +0.01(+0.26%)
Oct 03, 2019 3.900 3.919 3.830 3.900 6,633 +0.03(+0.78%)
Oct 02, 2019 3.880 3.900 3.840 3.870 8,769 -0.07(-1.78%)
Oct 01, 2019 3.940 3.940 3.860 3.940 7,309 +0.04(+1.16%)
Sep 30, 2019 3.830 3.910 3.830 3.895 6,596 +0.04(+1.17%)
Sep 27, 2019 3.872 3.900 3.850 3.850 7,500 +0.00(+0.00%)
Sep 26, 2019 3.830 3.920 3.830 3.850 19,221 +0.05(+1.32%)
Sep 25, 2019 3.820 3.940 3.800 3.800 12,906 -0.07(-1.81%)
Sep 24, 2019 3.890 3.950 3.830 3.870 6,836 -0.11(-2.76%)
Sep 23, 2019 3.890 3.980 3.810 3.980 5,746 -0.02(-0.50%)
Sep 20, 2019 3.980 4.000 3.800 4.000 60,200 -0.13(-3.15%)
Sep 19, 2019 3.980 4.130 3.950 4.130 21,684 +0.13(+3.25%)
Sep 18, 2019 3.990 4.120 3.960 4.000 7,400 -0.07(-1.72%)
Sep 17, 2019 4.040 4.130 3.960 4.070 12,556 +0.01(+0.25%)
Sep 16, 2019 4.100 4.150 3.960 4.060 23,088 +0.06(+1.50%)
Sep 13, 2019 4.130 4.130 3.870 4.000 45,000 +0.00(+0.00%)
Sep 12, 2019 4.040 4.130 4.000 4.000 8,489 -0.11(-2.68%)
Sep 11, 2019 3.920 4.110 3.880 4.110 17,329 +0.25(+6.48%)
Sep 10, 2019 3.790 4.000 3.790 3.860 17,557 +0.02(+0.52%)
Sep 09, 2019 3.790 3.921 3.790 3.840 4,122 +0.04(+1.05%)
Sep 06, 2019 3.810 3.830 3.730 3.800 5,400 -0.05(-1.30%)
Sep 05, 2019 3.760 3.850 3.660 3.850 10,073 +0.04(+1.05%)
Sep 04, 2019 3.790 3.810 3.700 3.810 3,478 +0.09(+2.42%)
Sep 03, 2019 3.690 3.720 3.670 3.720 6,268 +0.03(+0.81%)
Aug 30, 2019 3.682 3.720 3.671 3.690 10,000 -0.02(-0.54%)
Aug 29, 2019 3.792 3.792 3.667 3.710 10,989 -0.02(-0.54%)
Aug 28, 2019 3.678 3.787 3.630 3.730 5,662 +0.10(+2.75%)
Aug 27, 2019 3.720 3.770 3.600 3.630 7,241 -0.08(-2.02%)
Aug 26, 2019 3.640 3.890 3.640 3.705 13,772 +0.08(+2.07%)
Aug 23, 2019 3.670 3.720 3.610 3.630 5,700 -0.04(-1.09%)
Aug 22, 2019 3.800 3.800 3.620 3.670 9,598 -0.09(-2.39%)
Aug 21, 2019 3.750 3.760 3.645 3.760 19,253 +0.05(+1.35%)
Aug 20, 2019 3.800 3.897 3.710 3.710 31,101 -0.05(-1.33%)
Aug 19, 2019 4.000 4.000 3.750 3.760 7,097 -0.24(-6.00%)
Aug 16, 2019 3.720 4.000 3.720 4.000 15,100 +0.29(+7.82%)
Aug 15, 2019 3.700 3.746 3.680 3.710 13,737 -0.06(-1.59%)
Aug 14, 2019 3.698 3.813 3.678 3.770 7,413 -0.05(-1.31%)
Aug 13, 2019 3.650 3.920 3.650 3.820 58,328 +0.21(+5.82%)
Aug 12, 2019 3.960 3.980 3.610 3.610 54,281 -0.40(-9.98%)
Aug 09, 2019 4.010 4.010 3.820 4.010 35,100 +0.05(+1.26%)
Aug 08, 2019 3.970 4.010 3.960 3.960 11,464 -0.03(-0.75%)
Aug 07, 2019 4.070 4.072 3.900 3.990 15,961 -0.07(-1.72%)
Aug 06, 2019 4.040 4.200 4.040 4.060 6,456 +0.01(+0.25%)
Aug 05, 2019 4.280 4.280 4.000 4.050 28,517 -0.26(-6.03%)
Aug 02, 2019 4.250 4.310 4.030 4.310 48,300 -0.11(-2.49%)
Aug 01, 2019 4.440 4.620 4.420 4.420 13,389 +0.02(+0.45%)
Jul 31, 2019 4.560 4.630 4.392 4.400 11,215 -0.14(-3.08%)
Jul 30, 2019 4.590 4.590 4.432 4.540 10,909 +0.11(+2.48%)
Jul 29, 2019 4.311 4.540 4.311 4.430 14,017 +0.03(+0.68%)
Jul 26, 2019 4.350 4.430 4.350 4.400 10,400 +0.05(+1.15%)
Jul 25, 2019 4.300 4.410 4.300 4.350 8,842 +0.02(+0.46%)
Jul 24, 2019 4.240 4.350 4.210 4.330 25,905 +0.11(+2.61%)
Jul 23, 2019 4.260 4.340 4.205 4.220 3,321 -0.04(-0.94%)
Jul 22, 2019 4.320 4.340 4.260 4.260 10,284 -0.04(-0.93%)
Jul 19, 2019 4.260 4.300 4.250 4.300 8,900 +0.02(+0.47%)
Jul 18, 2019 4.190 4.300 4.190 4.280 9,492 +0.06(+1.42%)
Jul 17, 2019 4.275 4.300 4.191 4.220 18,524 -0.05(-1.17%)
Jul 16, 2019 4.401 4.401 4.270 4.270 4,780 -0.02(-0.47%)
Jul 15, 2019 4.400 4.490 4.290 4.290 13,820 -0.11(-2.50%)
Jul 12, 2019 4.260 4.430 4.260 4.400 12,700 +0.17(+4.02%)
Jul 11, 2019 4.350 4.400 4.230 4.230 22,459 -0.14(-3.20%)
Jul 10, 2019 4.230 4.400 4.230 4.370 10,742 +0.19(+4.55%)
Jul 09, 2019 4.200 4.250 4.160 4.180 28,782 -0.03(-0.71%)
Jul 08, 2019 4.220 4.240 4.160 4.210 18,578 +0.00(+0.00%)
Jul 05, 2019 4.330 4.380 4.170 4.210 64,700 -0.14(-3.22%)
Jul 03, 2019 4.350 4.399 4.330 4.350 9,800 -0.07(-1.58%)
Jul 02, 2019 4.410 4.450 4.370 4.420 11,494 +0.05(+1.14%)
Jul 01, 2019 4.540 4.540 4.370 4.370 13,681 -0.13(-2.89%)
Jun 28, 2019 4.620 4.620 4.439 4.500 12,700 -0.12(-2.60%)
Jun 27, 2019 4.450 4.620 4.450 4.620 3,821 +0.16(+3.59%)
Jun 26, 2019 4.380 4.479 4.380 4.460 17,111 -0.12(-2.62%)
Jun 25, 2019 4.420 4.580 4.360 4.580 6,842 +0.06(+1.33%)
Jun 24, 2019 4.360 4.724 4.360 4.520 42,645 +0.13(+2.96%)
Jun 21, 2019 4.730 4.730 4.310 4.390 65,500 -0.31(-6.60%)
Jun 20, 2019 4.658 4.700 4.480 4.700 4,571 +0.12(+2.62%)
Jun 19, 2019 4.580 4.670 4.520 4.580 19,530 -0.12(-2.55%)
Jun 18, 2019 4.370 4.700 4.310 4.700 43,684 +0.30(+6.82%)
Jun 17, 2019 4.360 4.480 4.320 4.400 9,394 +0.00(+0.00%)
Jun 14, 2019 4.320 4.400 4.310 4.400 3,900 +0.08(+1.85%)
Jun 13, 2019 4.320 4.510 4.310 4.320 24,397 -0.13(-2.92%)
Jun 12, 2019 4.440 4.450 4.370 4.450 1,728 -0.13(-2.84%)
Jun 11, 2019 4.350 4.580 4.230 4.580 34,650 -0.02(-0.43%)
Jun 10, 2019 4.260 4.600 4.260 4.600 29,684 +0.39(+9.26%)
Jun 07, 2019 4.230 4.380 4.180 4.210 41,600 -0.04(-0.94%)
Jun 06, 2019 4.320 4.352 4.210 4.250 26,314 -0.20(-4.49%)
Jun 05, 2019 4.350 4.450 4.200 4.450 44,029 +0.19(+4.46%)
Jun 04, 2019 4.220 4.393 4.220 4.260 12,708 +0.03(+0.71%)
Jun 03, 2019 4.221 4.434 4.150 4.230 15,174 +0.08(+1.93%)
May 31, 2019 4.140 4.220 4.140 4.150 28,700 -0.04(-0.95%)
May 30, 2019 4.260 4.260 4.180 4.190 15,551 +0.05(+1.21%)
May 29, 2019 4.240 4.240 4.120 4.140 24,786 -0.11(-2.59%)
May 28, 2019 4.160 4.265 4.160 4.250 29,788 +0.11(+2.66%)
May 24, 2019 4.150 4.220 4.120 4.140 27,400 -0.04(-0.96%)
May 23, 2019 4.309 4.348 4.160 4.180 32,125 -0.17(-3.91%)
May 22, 2019 4.340 4.450 4.270 4.350 41,451 -0.03(-0.68%)
May 21, 2019 4.380 4.520 4.380 4.380 42,499 +0.03(+0.69%)
May 20, 2019 4.600 4.600 4.330 4.350 39,459 -0.22(-4.81%)
May 17, 2019 4.750 4.764 4.550 4.570 29,700 -0.21(-4.39%)
May 16, 2019 4.810 4.935 4.780 4.780 22,209 -0.07(-1.44%)
May 15, 2019 4.730 4.850 4.730 4.850 10,521 +0.10(+2.21%)
May 14, 2019 4.650 4.790 4.650 4.745 27,310 +0.09(+2.04%)
May 13, 2019 4.600 4.650 4.600 4.650 18,088 +0.05(+1.09%)
May 10, 2019 4.604 4.658 4.550 4.600 29,100 +0.03(+0.66%)
May 09, 2019 4.550 4.620 4.490 4.570 20,004 -0.08(-1.72%)
May 08, 2019 4.670 4.740 4.650 4.650 15,056 -0.02(-0.43%)
May 07, 2019 4.740 4.750 4.650 4.670 27,124 -0.09(-1.89%)
May 06, 2019 4.760 4.820 4.750 4.760 20,686 -0.04(-0.83%)
May 03, 2019 4.850 4.980 4.770 4.800 43,100 +0.00(+0.00%)
May 02, 2019 4.850 4.900 4.800 4.800 40,514 -0.08(-1.64%)
May 01, 2019 4.990 5.110 4.850 4.880 31,333 -0.11(-2.20%)
Apr 30, 2019 5.040 5.080 4.910 4.990 27,602 -0.09(-1.77%)
Apr 29, 2019 4.930 5.090 4.840 5.080 70,067 +0.21(+4.31%)
Apr 26, 2019 5.250 5.303 4.770 4.870 178,300 -0.53(-9.81%)
Apr 25, 2019 5.450 5.777 5.180 5.400 39,253 +0.08(+1.50%)
Apr 24, 2019 5.350 5.420 5.280 5.320 48,457 +0.00(+0.00%)
Apr 23, 2019 5.510 5.690 5.320 5.320 23,243 -0.25(-4.49%)
Apr 22, 2019 5.340 5.570 5.340 5.570 37,659 +0.27(+5.09%)
Apr 18, 2019 5.430 5.435 5.300 5.300 13,800 -0.08(-1.49%)
Apr 17, 2019 5.340 5.540 5.300 5.380 13,970 +0.05(+0.94%)
Apr 16, 2019 5.400 5.540 5.330 5.330 17,604 -0.02(-0.37%)
Apr 15, 2019 5.450 5.543 5.300 5.350 12,534 -0.17(-3.08%)
Apr 12, 2019 5.540 5.572 5.460 5.520 4,600 +0.05(+0.91%)
Apr 11, 2019 5.450 5.510 5.450 5.470 22,583 +0.07(+1.30%)
Apr 10, 2019 5.585 5.585 5.400 5.400 36,034 -0.12(-2.17%)
Apr 09, 2019 5.660 5.740 5.510 5.520 18,184 -0.09(-1.60%)
Apr 08, 2019 5.440 5.693 5.440 5.610 19,961 +0.10(+1.81%)
Apr 05, 2019 5.670 5.670 5.510 5.510 9,100 -0.12(-2.13%)
Apr 04, 2019 5.420 5.710 5.360 5.630 12,679 +0.25(+4.65%)
Apr 03, 2019 5.200 5.410 5.200 5.380 26,581 +0.21(+4.06%)
Apr 02, 2019 5.450 5.450 5.120 5.170 64,711 -0.21(-3.99%)
Apr 01, 2019 5.570 5.603 5.370 5.385 26,577 -0.17(-2.97%)
Mar 29, 2019 5.600 5.666 5.549 5.550 16,600 +0.02(+0.36%)
Mar 28, 2019 5.510 5.760 5.480 5.530 36,070 +0.03(+0.55%)
Mar 27, 2019 5.460 5.564 5.450 5.500 17,362 -0.01(-0.18%)
Mar 26, 2019 5.490 5.540 5.470 5.510 14,254 +0.03(+0.55%)
Mar 25, 2019 5.540 5.669 5.390 5.480 47,346 -0.03(-0.54%)
Mar 22, 2019 5.650 5.770 5.450 5.510 42,000 -0.20(-3.50%)
Mar 21, 2019 5.860 5.900 5.710 5.710 14,015 -0.19(-3.22%)
Mar 20, 2019 5.800 5.970 5.720 5.900 33,203 +0.07(+1.20%)
Mar 19, 2019 5.910 5.930 5.730 5.830 23,534 -0.06(-1.02%)
Mar 18, 2019 5.830 5.940 5.670 5.890 30,545 -0.01(-0.17%)
Mar 15, 2019 5.900 5.900 5.600 5.900 88,200 +0.00(+0.00%)
Mar 14, 2019 5.950 6.032 5.770 5.900 15,247 -0.09(-1.50%)
Mar 13, 2019 6.000 6.140 5.710 5.990 63,226 +0.02(+0.34%)
Mar 12, 2019 6.090 6.140 5.930 5.970 24,112 -0.17(-2.77%)
Mar 11, 2019 6.170 6.200 6.090 6.140 17,453 -0.05(-0.81%)
Mar 08, 2019 6.150 6.300 6.100 6.190 21,800 +0.02(+0.32%)
Mar 07, 2019 6.650 6.650 6.150 6.170 53,481 -0.60(-8.86%)
Mar 06, 2019 6.750 6.880 6.320 6.770 56,939 +0.02(+0.30%)
Mar 05, 2019 6.490 6.860 6.400 6.750 92,928 +0.25(+3.85%)
Mar 04, 2019 6.330 6.500 6.280 6.500 71,428 +0.17(+2.69%)
Mar 01, 2019 6.200 6.370 6.160 6.330 19,800 +0.11(+1.77%)
Feb 28, 2019 6.250 6.300 6.150 6.220 21,944 -0.03(-0.48%)
Feb 27, 2019 6.270 6.460 6.000 6.250 45,637 +0.03(+0.48%)
Feb 26, 2019 6.330 6.400 6.220 6.220 25,444 -0.04(-0.64%)
Feb 25, 2019 6.150 6.320 6.124 6.260 40,600 +0.06(+0.97%)
Feb 22, 2019 6.200 6.370 6.020 6.200 88,200 +0.24(+4.03%)
Feb 21, 2019 6.000 6.100 5.790 5.960 52,131 +0.01(+0.17%)
Feb 20, 2019 6.490 6.617 5.942 5.950 53,288 -0.46(-7.18%)
Feb 19, 2019 6.200 6.510 6.200 6.410 46,499 +0.20(+3.22%)
Feb 15, 2019 6.220 6.260 6.170 6.210 27,700 -0.02(-0.32%)
Feb 14, 2019 6.046 6.299 6.046 6.230 24,905 +0.11(+1.80%)
Feb 13, 2019 6.229 6.229 6.120 6.120 16,806 -0.08(-1.29%)
Feb 12, 2019 5.970 6.299 5.860 6.200 76,481 +0.30(+5.08%)
Feb 11, 2019 6.120 6.120 5.900 5.900 17,118 -0.11(-1.83%)
Feb 08, 2019 5.880 6.120 5.880 6.010 14,400 +0.09(+1.52%)
Feb 07, 2019 6.110 6.110 5.850 5.920 22,341 -0.17(-2.79%)
Feb 06, 2019 6.070 6.140 6.070 6.090 9,322 +0.03(+0.50%)
Feb 05, 2019 6.010 6.090 6.010 6.060 10,313 +0.10(+1.68%)
Feb 04, 2019 5.900 6.040 5.840 5.960 10,630 +0.03(+0.51%)
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.