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

Data I O Cp (NQ: DAIO )

2.870 -0.070 (-2.38%)
Streaming Delayed Price Updated: 1:00 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 (%)
Aug 31, 2020 3.380 3.450 3.320 3.320 21,865 -0.11(-3.21%)
Aug 28, 2020 3.450 3.450 3.410 3.430 32,200 +0.02(+0.59%)
Aug 27, 2020 3.440 3.550 3.370 3.410 22,249 -0.06(-1.73%)
Aug 26, 2020 3.430 3.570 3.370 3.470 32,995 +0.11(+3.27%)
Aug 25, 2020 3.560 3.618 3.330 3.360 36,776 -0.24(-6.67%)
Aug 24, 2020 3.670 3.735 3.510 3.600 29,108 -0.05(-1.37%)
Aug 21, 2020 3.800 3.830 3.627 3.650 9,300 -0.12(-3.18%)
Aug 20, 2020 3.650 3.840 3.620 3.770 22,677 +0.13(+3.57%)
Aug 19, 2020 3.660 3.680 3.570 3.640 8,738 -0.05(-1.36%)
Aug 18, 2020 3.680 3.750 3.660 3.690 20,113 -0.01(-0.27%)
Aug 17, 2020 3.780 3.830 3.690 3.700 11,965 -0.09(-2.37%)
Aug 14, 2020 3.800 3.830 3.750 3.790 1,400 -0.01(-0.26%)
Aug 13, 2020 3.860 3.870 3.740 3.800 12,705 -0.02(-0.52%)
Aug 12, 2020 3.900 3.900 3.702 3.820 14,905 -0.04(-1.04%)
Aug 11, 2020 3.880 3.970 3.855 3.860 22,324 -0.03(-0.77%)
Aug 10, 2020 3.960 3.960 3.830 3.890 10,126 +0.00(+0.00%)
Aug 07, 2020 3.900 3.950 3.890 3.890 12,400 +0.00(+0.00%)
Aug 06, 2020 3.800 3.890 3.790 3.890 14,049 +0.08(+2.10%)
Aug 05, 2020 4.040 4.040 3.630 3.810 120,916 -0.22(-5.46%)
Aug 04, 2020 3.910 4.060 3.900 4.030 54,736 +0.13(+3.33%)
Aug 03, 2020 3.788 3.980 3.788 3.900 24,322 +0.15(+4.00%)
Jul 31, 2020 3.850 3.880 3.670 3.750 33,000 -0.02(-0.52%)
Jul 30, 2020 3.521 3.890 3.500 3.770 40,950 +0.21(+5.89%)
Jul 29, 2020 3.520 3.570 3.450 3.560 21,015 +0.13(+3.79%)
Jul 28, 2020 3.560 3.600 3.430 3.430 8,000 -0.14(-3.92%)
Jul 27, 2020 3.420 3.570 3.413 3.570 26,163 +0.15(+4.39%)
Jul 24, 2020 3.510 3.550 3.420 3.420 11,300 -0.09(-2.56%)
Jul 23, 2020 3.550 3.575 3.510 3.510 11,545 -0.04(-1.13%)
Jul 22, 2020 3.520 3.570 3.520 3.550 11,598 +0.00(+0.00%)
Jul 21, 2020 3.600 3.620 3.530 3.550 12,938 -0.05(-1.33%)
Jul 20, 2020 3.670 3.670 3.580 3.598 13,394 -0.07(-1.96%)
Jul 17, 2020 3.740 3.740 3.630 3.670 7,100 -0.09(-2.39%)
Jul 16, 2020 3.730 3.790 3.670 3.760 14,907 +0.02(+0.56%)
Jul 15, 2020 3.620 3.739 3.590 3.739 13,991 +0.21(+5.92%)
Jul 14, 2020 3.650 3.680 3.400 3.530 17,913 -0.11(-3.02%)
Jul 13, 2020 3.690 3.740 3.610 3.640 24,560 -0.09(-2.41%)
Jul 10, 2020 3.730 3.800 3.640 3.730 16,000 -0.07(-1.84%)
Jul 09, 2020 3.950 4.022 3.700 3.800 24,806 -0.09(-2.31%)
Jul 08, 2020 3.780 3.920 3.650 3.890 36,913 +0.08(+2.10%)
Jul 07, 2020 4.000 4.030 3.810 3.810 82,264 -0.20(-4.99%)
Jul 06, 2020 3.700 4.050 3.650 4.010 150,830 +0.54(+15.56%)
Jul 02, 2020 3.510 3.690 3.470 3.470 33,800 -0.10(-2.80%)
Jul 01, 2020 3.380 3.570 3.380 3.570 12,392 +0.19(+5.62%)
Jun 30, 2020 3.350 3.450 3.315 3.380 11,149 +0.07(+2.11%)
Jun 29, 2020 3.170 3.360 3.170 3.310 13,398 +0.17(+5.41%)
Jun 26, 2020 3.500 3.520 3.140 3.140 55,400 -0.33(-9.51%)
Jun 25, 2020 3.630 3.630 3.460 3.470 14,004 -0.10(-2.80%)
Jun 24, 2020 3.702 3.702 3.460 3.570 18,603 -0.14(-3.77%)
Jun 23, 2020 3.510 3.930 3.360 3.710 97,393 +0.31(+9.12%)
Jun 22, 2020 3.280 3.430 3.270 3.400 29,391 -0.02(-0.58%)
Jun 19, 2020 3.310 3.420 3.300 3.420 8,100 +0.14(+4.27%)
Jun 18, 2020 3.240 3.450 3.160 3.280 31,844 +0.08(+2.50%)
Jun 17, 2020 3.170 3.340 3.170 3.200 8,606 +0.00(+0.00%)
Jun 16, 2020 3.240 3.380 3.150 3.200 38,909 -0.01(-0.31%)
Jun 15, 2020 3.250 3.390 3.180 3.210 9,007 -0.03(-1.04%)
Jun 12, 2020 3.270 3.270 3.150 3.244 5,600 +0.09(+2.98%)
Jun 11, 2020 3.260 3.325 3.150 3.150 14,242 -0.11(-3.37%)
Jun 10, 2020 3.350 3.451 3.260 3.260 23,699 -0.19(-5.51%)
Jun 09, 2020 3.550 3.550 3.200 3.450 43,903 -0.11(-3.09%)
Jun 08, 2020 3.330 3.630 3.270 3.560 34,969 +0.24(+7.34%)
Jun 05, 2020 3.610 3.820 3.310 3.317 34,500 -0.25(-7.10%)
Jun 04, 2020 3.250 3.570 3.160 3.570 13,046 +0.38(+11.91%)
Jun 03, 2020 3.235 3.450 3.135 3.190 58,038 -0.02(-0.62%)
Jun 02, 2020 3.000 3.260 3.000 3.210 26,210 +0.19(+6.29%)
Jun 01, 2020 3.110 3.180 2.890 3.020 51,111 -0.16(-5.03%)
May 29, 2020 3.270 3.270 3.060 3.180 10,300 -0.02(-0.63%)
May 28, 2020 3.200 3.340 3.070 3.200 33,514 +0.08(+2.56%)
May 27, 2020 3.040 3.290 3.040 3.120 12,266 +0.08(+2.63%)
May 26, 2020 3.130 3.280 3.010 3.040 13,239 -0.09(-2.88%)
May 22, 2020 2.910 3.149 2.910 3.130 8,800 +0.22(+7.56%)
May 21, 2020 3.170 3.290 2.710 2.910 53,600 -0.39(-11.82%)
May 20, 2020 3.250 3.300 3.050 3.300 6,977 +0.24(+7.84%)
May 19, 2020 3.210 3.255 3.011 3.060 15,858 +0.05(+1.66%)
May 18, 2020 2.890 3.130 2.890 3.010 4,092 +0.12(+4.13%)
May 15, 2020 2.830 3.190 2.830 2.891 22,800 +0.01(+0.37%)
May 14, 2020 2.810 3.050 2.810 2.880 13,284 -0.05(-1.71%)
May 13, 2020 3.080 3.080 2.900 2.930 18,553 -0.14(-4.56%)
May 12, 2020 3.210 3.210 3.060 3.070 2,986 -0.02(-0.65%)
May 11, 2020 3.280 3.380 3.090 3.090 11,466 -0.15(-4.48%)
May 08, 2020 3.275 3.329 3.120 3.235 7,800 -0.02(-0.61%)
May 07, 2020 3.350 3.361 3.210 3.255 7,163 -0.04(-1.36%)
May 06, 2020 3.310 3.320 3.190 3.300 6,948 +0.09(+2.80%)
May 05, 2020 3.250 3.380 3.200 3.210 20,723 +0.10(+3.22%)
May 04, 2020 3.140 3.320 3.080 3.110 32,280 +0.05(+1.63%)
May 01, 2020 2.900 3.140 2.900 3.060 82,500 +0.18(+6.25%)
Apr 30, 2020 2.920 2.980 2.880 2.880 8,330 -0.02(-0.69%)
Apr 29, 2020 2.850 2.920 2.810 2.900 14,967 +0.09(+3.20%)
Apr 28, 2020 2.880 2.960 2.690 2.810 45,382 -0.15(-5.07%)
Apr 27, 2020 2.970 3.000 2.900 2.960 4,428 +0.06(+2.19%)
Apr 24, 2020 2.820 2.975 2.820 2.897 1,900 -0.01(-0.46%)
Apr 23, 2020 2.940 2.980 2.910 2.910 788 +0.05(+1.75%)
Apr 22, 2020 2.870 2.930 2.770 2.860 2,631 +0.05(+1.78%)
Apr 21, 2020 2.880 2.900 2.783 2.810 38,728 -0.17(-5.70%)
Apr 20, 2020 3.020 3.130 2.914 2.980 2,957 -0.05(-1.65%)
Apr 17, 2020 3.000 3.130 2.840 3.030 22,600 +0.05(+1.68%)
Apr 16, 2020 3.110 3.140 2.950 2.980 41,538 -0.16(-5.10%)
Apr 15, 2020 3.140 3.170 3.070 3.140 4,742 -0.06(-1.88%)
Apr 14, 2020 3.280 3.340 3.090 3.200 7,387 +0.01(+0.31%)
Apr 13, 2020 3.210 3.280 3.130 3.190 5,747 -0.06(-1.85%)
Apr 09, 2020 2.970 3.280 2.940 3.250 30,300 +0.28(+9.43%)
Apr 08, 2020 2.880 2.970 2.840 2.970 24,740 +0.07(+2.41%)
Apr 07, 2020 2.840 2.900 2.830 2.900 4,335 +0.08(+2.84%)
Apr 06, 2020 2.812 2.960 2.812 2.820 1,985 -0.03(-1.05%)
Apr 03, 2020 2.890 2.895 2.790 2.850 6,600 -0.05(-1.72%)
Apr 02, 2020 2.890 2.980 2.860 2.900 6,201 +0.12(+4.32%)
Apr 01, 2020 2.790 2.870 2.780 2.780 757 -0.03(-1.07%)
Mar 31, 2020 2.730 2.900 2.730 2.810 23,137 +0.04(+1.44%)
Mar 30, 2020 2.910 2.990 2.750 2.770 11,574 -0.22(-7.36%)
Mar 27, 2020 2.950 3.020 2.880 2.990 1,900 +0.18(+6.41%)
Mar 26, 2020 2.840 3.000 2.760 2.810 50,226 +0.08(+2.93%)
Mar 25, 2020 2.930 2.970 2.730 2.730 39,751 -0.19(-6.51%)
Mar 24, 2020 2.910 2.940 2.680 2.920 21,548 +0.04(+1.39%)
Mar 23, 2020 2.520 3.011 2.520 2.880 25,441 +0.29(+11.20%)
Mar 20, 2020 2.700 2.714 2.530 2.590 1,800 -0.10(-3.72%)
Mar 19, 2020 2.410 2.730 2.405 2.690 25,628 +0.18(+7.17%)
Mar 18, 2020 2.530 2.600 2.510 2.510 17,862 -0.11(-4.20%)
Mar 17, 2020 2.560 3.420 2.510 2.620 15,464 -0.06(-2.24%)
Mar 16, 2020 2.550 2.988 2.340 2.680 59,630 +0.01(+0.37%)
Mar 13, 2020 2.980 2.980 2.650 2.670 44,400 -0.08(-2.91%)
Mar 12, 2020 2.760 2.775 2.620 2.750 36,192 -0.19(-6.46%)
Mar 11, 2020 2.960 2.970 2.770 2.940 26,959 +0.03(+1.03%)
Mar 10, 2020 2.960 2.960 2.760 2.910 23,565 -0.04(-1.36%)
Mar 09, 2020 3.000 3.026 2.820 2.950 32,891 -0.05(-1.67%)
Mar 06, 2020 3.240 3.242 2.890 3.000 38,800 -0.23(-7.12%)
Mar 05, 2020 3.310 3.357 3.230 3.230 15,485 -0.07(-2.12%)
Mar 04, 2020 3.240 3.530 3.240 3.300 23,378 -0.03(-0.90%)
Mar 03, 2020 3.360 3.530 3.320 3.330 8,906 -0.09(-2.56%)
Mar 02, 2020 3.520 3.690 3.400 3.417 15,219 -0.16(-4.54%)
Feb 28, 2020 3.430 3.580 3.340 3.580 54,800 +0.14(+4.07%)
Feb 27, 2020 3.460 3.520 3.410 3.440 14,087 -0.08(-2.27%)
Feb 26, 2020 3.570 3.610 3.510 3.520 5,970 -0.05(-1.40%)
Feb 25, 2020 3.740 3.760 3.570 3.570 19,596 -0.22(-5.68%)
Feb 24, 2020 3.900 3.900 3.680 3.785 21,341 -0.23(-5.85%)
Feb 21, 2020 4.040 4.040 3.800 4.020 26,200 -0.06(-1.47%)
Feb 20, 2020 3.830 4.080 3.790 4.080 19,306 +0.17(+4.35%)
Feb 19, 2020 3.800 3.910 3.700 3.910 78,493 +0.10(+2.62%)
Feb 18, 2020 4.090 4.090 3.800 3.810 46,082 -0.27(-6.62%)
Feb 14, 2020 4.010 4.090 4.010 4.080 5,700 +0.05(+1.24%)
Feb 13, 2020 4.010 4.070 4.010 4.030 11,187 -0.04(-0.98%)
Feb 12, 2020 4.040 4.070 4.010 4.070 24,807 +0.04(+0.99%)
Feb 11, 2020 4.010 4.050 3.990 4.030 15,626 +0.02(+0.50%)
Feb 10, 2020 4.060 4.140 4.000 4.010 4,272 -0.10(-2.43%)
Feb 07, 2020 4.150 4.150 4.060 4.110 12,100 +0.01(+0.24%)
Feb 06, 2020 4.120 4.140 4.070 4.100 2,672 -0.06(-1.44%)
Feb 05, 2020 4.084 4.320 4.084 4.160 5,352 +0.03(+0.73%)
Feb 04, 2020 4.070 4.130 4.060 4.130 959 +0.07(+1.72%)
Feb 03, 2020 4.060 4.130 4.060 4.060 4,808 +0.00(+0.00%)
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%)
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.