Skip to main content

Enphase Energy Inc (NQ: ENPH )

83.04 +0.57 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.96 18.28 17.64 18.23 6,928,800 +0.31(+1.73%)
Jun 27, 2019 16.91 18.07 16.90 17.92 2,712,802 +1.13(+6.73%)
Jun 26, 2019 16.40 16.94 16.32 16.79 2,455,541 +0.50(+3.07%)
Jun 25, 2019 17.42 17.47 16.15 16.29 4,261,545 -1.20(-6.86%)
Jun 24, 2019 17.65 18.30 17.46 17.49 2,626,385 -0.15(-0.85%)
Jun 21, 2019 18.22 18.30 17.63 17.64 3,101,100 -0.76(-4.13%)
Jun 20, 2019 18.40 18.74 18.15 18.40 3,349,677 -0.23(-1.23%)
Jun 19, 2019 19.01 19.06 18.00 18.63 4,293,805 -0.17(-0.90%)
Jun 18, 2019 17.95 19.13 17.92 18.80 4,731,939 +1.05(+5.92%)
Jun 17, 2019 17.46 17.79 17.15 17.75 2,866,643 +0.42(+2.42%)
Jun 14, 2019 17.41 17.48 17.00 17.33 2,648,100 -0.18(-1.03%)
Jun 13, 2019 17.50 17.68 16.71 17.51 4,329,175 +0.43(+2.52%)
Jun 12, 2019 17.22 17.55 17.01 17.08 4,271,691 +0.01(+0.06%)
Jun 11, 2019 16.41 17.15 16.27 17.07 4,033,026 +0.88(+5.44%)
Jun 10, 2019 16.78 16.85 16.10 16.19 3,247,226 -0.17(-1.04%)
Jun 07, 2019 15.71 16.87 15.71 16.36 3,386,800 +0.68(+4.34%)
Jun 06, 2019 15.95 16.06 15.53 15.68 3,333,140 -0.24(-1.51%)
Jun 05, 2019 16.00 16.11 15.52 15.92 2,344,938 -0.05(-0.31%)
Jun 04, 2019 15.92 16.29 15.81 15.97 2,758,763 +0.26(+1.65%)
Jun 03, 2019 15.09 15.77 14.97 15.71 2,532,321 +0.54(+3.56%)
May 31, 2019 15.40 15.40 14.56 15.17 5,425,100 -0.60(-3.80%)
May 30, 2019 15.92 15.99 14.90 15.77 10,071,786 -0.52(-3.19%)
May 29, 2019 15.80 16.29 15.49 16.29 2,524,725 +0.48(+3.04%)
May 28, 2019 15.39 15.94 15.39 15.81 3,642,324 +0.45(+2.93%)
May 24, 2019 14.79 15.40 14.79 15.36 2,498,300 +0.68(+4.63%)
May 23, 2019 15.10 15.15 14.46 14.68 2,663,193 -0.54(-3.55%)
May 22, 2019 14.86 15.25 14.83 15.22 2,385,340 +0.34(+2.28%)
May 21, 2019 14.40 15.00 14.28 14.88 2,009,725 +0.57(+3.98%)
May 20, 2019 14.58 14.65 13.85 14.31 2,233,436 -0.34(-2.32%)
May 17, 2019 14.75 14.89 14.41 14.65 1,778,900 -0.17(-1.15%)
May 16, 2019 14.65 14.95 14.20 14.82 2,390,368 +0.24(+1.65%)
May 15, 2019 13.96 14.64 13.93 14.58 2,890,230 +0.56(+3.99%)
May 14, 2019 13.75 14.16 13.75 14.02 2,137,811 +0.33(+2.41%)
May 13, 2019 13.65 13.95 13.27 13.69 2,320,044 -0.33(-2.35%)
May 10, 2019 13.45 14.13 13.42 14.02 2,635,500 +0.46(+3.39%)
May 09, 2019 13.83 13.91 13.19 13.56 2,543,984 -0.37(-2.66%)
May 08, 2019 14.27 14.32 13.55 13.93 2,366,461 -0.28(-1.97%)
May 07, 2019 13.65 14.29 13.65 14.21 3,277,623 +0.46(+3.35%)
May 06, 2019 13.50 13.90 13.43 13.75 2,482,644 -0.08(-0.58%)
May 03, 2019 12.93 13.88 12.93 13.83 4,101,300 +0.90(+6.96%)
May 02, 2019 12.40 13.04 12.36 12.93 3,633,984 -0.05(-0.39%)
May 01, 2019 12.30 13.20 12.00 12.98 15,852,666 +2.94(+29.28%)
Apr 30, 2019 10.29 10.29 9.800 10.04 2,661,665 -0.17(-1.67%)
Apr 29, 2019 10.38 10.49 10.19 10.21 2,043,527 -0.22(-2.11%)
Apr 26, 2019 9.920 10.47 9.900 10.43 4,421,400 +0.52(+5.25%)
Apr 25, 2019 9.850 9.990 9.760 9.910 1,144,899 +0.08(+0.81%)
Apr 24, 2019 9.780 10.00 9.640 9.830 1,299,201 +0.08(+0.82%)
Apr 23, 2019 9.320 9.860 9.230 9.750 2,711,633 +0.47(+5.06%)
Apr 22, 2019 9.430 9.440 9.150 9.280 1,436,996 -0.17(-1.80%)
Apr 18, 2019 9.730 9.835 9.390 9.450 1,186,800 -0.28(-2.88%)
Apr 17, 2019 9.750 9.780 9.610 9.730 898,281 +0.07(+0.72%)
Apr 16, 2019 9.620 9.760 9.560 9.660 1,174,851 +0.07(+0.73%)
Apr 15, 2019 9.990 10.18 9.410 9.590 2,116,622 -0.34(-3.42%)
Apr 12, 2019 9.930 10.09 9.847 9.930 1,163,100 +0.13(+1.33%)
Apr 11, 2019 10.18 10.18 9.760 9.800 1,861,734 -0.35(-3.45%)
Apr 10, 2019 10.01 10.30 10.01 10.15 1,761,947 +0.12(+1.20%)
Apr 09, 2019 10.24 10.36 10.00 10.03 1,901,071 -0.21(-2.05%)
Apr 08, 2019 10.00 10.25 9.970 10.24 2,292,952 +0.40(+4.07%)
Apr 05, 2019 9.530 9.980 9.530 9.840 2,576,300 +0.32(+3.36%)
Apr 04, 2019 9.600 9.740 9.470 9.520 1,188,656 -0.17(-1.75%)
Apr 03, 2019 9.400 9.790 9.400 9.690 2,387,422 +0.34(+3.64%)
Apr 02, 2019 9.270 9.420 9.160 9.350 1,148,506 +0.09(+0.97%)
Apr 01, 2019 9.150 9.320 9.055 9.260 2,439,325 +0.03(+0.33%)
Mar 29, 2019 9.170 9.395 9.150 9.230 1,841,200 +0.15(+1.65%)
Mar 28, 2019 8.820 9.100 8.760 9.080 1,464,699 +0.28(+3.18%)
Mar 27, 2019 8.740 8.830 8.570 8.800 1,029,847 +0.09(+1.03%)
Mar 26, 2019 9.090 9.090 8.565 8.710 2,022,038 -0.32(-3.54%)
Mar 25, 2019 9.190 9.200 8.610 9.030 2,011,584 -0.16(-1.74%)
Mar 22, 2019 9.350 9.480 9.040 9.190 1,662,100 -0.19(-2.03%)
Mar 21, 2019 9.220 9.560 9.150 9.380 1,703,970 +0.20(+2.18%)
Mar 20, 2019 9.140 9.400 9.000 9.180 1,771,452 -0.02(-0.22%)
Mar 19, 2019 8.860 9.460 8.800 9.200 3,670,885 -0.47(-4.86%)
Mar 18, 2019 9.180 9.700 9.180 9.670 1,494,967 +0.62(+6.85%)
Mar 15, 2019 9.400 9.440 9.030 9.050 2,248,600 -0.33(-3.52%)
Mar 14, 2019 9.350 9.530 9.230 9.380 1,860,871 +0.02(+0.21%)
Mar 13, 2019 9.050 9.380 9.050 9.360 1,758,794 +0.36(+4.00%)
Mar 12, 2019 8.840 9.040 8.780 9.000 1,373,886 +0.16(+1.81%)
Mar 11, 2019 8.440 8.900 8.430 8.840 2,338,324 +0.38(+4.49%)
Mar 08, 2019 8.190 8.479 8.030 8.460 1,854,700 +0.17(+2.05%)
Mar 07, 2019 8.340 8.630 8.240 8.290 2,912,194 -0.09(-1.07%)
Mar 06, 2019 8.850 9.070 8.200 8.380 2,475,037 -0.32(-3.68%)
Mar 05, 2019 8.760 8.860 8.310 8.700 2,422,559 -0.08(-0.91%)
Mar 04, 2019 9.190 9.240 8.650 8.780 4,228,461 -0.32(-3.52%)
Mar 01, 2019 9.110 9.300 9.025 9.100 4,636,600 +0.03(+0.33%)
Feb 28, 2019 9.000 9.400 8.770 9.070 3,523,374 +0.20(+2.25%)
Feb 27, 2019 8.400 9.120 8.020 8.870 6,182,220 +0.78(+9.64%)
Feb 26, 2019 8.010 8.180 7.850 8.090 2,395,019 +0.03(+0.37%)
Feb 25, 2019 7.820 8.150 7.710 8.060 2,175,475 +0.28(+3.60%)
Feb 22, 2019 7.420 7.780 7.380 7.780 1,610,900 +0.41(+5.56%)
Feb 21, 2019 7.260 7.530 7.260 7.370 1,245,735 +0.14(+1.94%)
Feb 20, 2019 7.490 7.520 7.010 7.230 2,484,168 -0.33(-4.37%)
Feb 19, 2019 7.570 7.650 7.410 7.560 1,608,359 -0.09(-1.18%)
Feb 15, 2019 7.720 7.780 7.560 7.650 1,298,100 -0.01(-0.13%)
Feb 14, 2019 7.630 7.830 7.610 7.660 1,088,245 -0.02(-0.26%)
Feb 13, 2019 7.650 7.840 7.510 7.680 1,192,599 +0.08(+1.05%)
Feb 12, 2019 7.900 7.940 7.460 7.600 1,902,138 -0.13(-1.68%)
Feb 11, 2019 7.550 7.780 7.450 7.730 2,439,058 +0.29(+3.90%)
Feb 08, 2019 7.400 7.550 7.270 7.440 1,095,300 -0.04(-0.53%)
Feb 07, 2019 7.320 7.600 7.270 7.480 1,814,146 +0.16(+2.19%)
Feb 06, 2019 7.300 7.530 7.260 7.320 1,471,514 +0.02(+0.27%)
Feb 05, 2019 6.870 7.330 6.860 7.300 1,842,797 +0.30(+4.29%)
Feb 04, 2019 7.020 7.060 6.800 7.000 1,289,035 +0.00(+0.00%)
Feb 01, 2019 7.260 7.350 6.600 7.000 4,422,100 -0.23(-3.18%)
Jan 31, 2019 7.160 7.580 7.100 7.230 3,743,396 +0.07(+0.98%)
Jan 30, 2019 7.140 7.290 7.040 7.160 1,515,780 +0.06(+0.85%)
Jan 29, 2019 6.990 7.190 6.940 7.100 1,696,220 +0.11(+1.57%)
Jan 28, 2019 6.640 7.090 6.640 6.990 1,563,484 +0.27(+4.02%)
Jan 25, 2019 6.720 6.830 6.515 6.720 1,550,100 +0.06(+0.90%)
Jan 24, 2019 6.500 6.680 6.440 6.660 1,550,172 +0.15(+2.30%)
Jan 23, 2019 6.610 6.660 6.390 6.510 1,083,368 -0.08(-1.21%)
Jan 22, 2019 6.480 6.770 6.410 6.590 1,621,913 +0.06(+0.92%)
Jan 18, 2019 6.850 6.980 6.425 6.530 2,219,100 -0.29(-4.25%)
Jan 17, 2019 6.780 7.200 6.750 6.820 3,367,354 +0.14(+2.10%)
Jan 16, 2019 6.130 6.740 6.100 6.680 3,824,999 +0.53(+8.62%)
Jan 15, 2019 5.900 6.180 5.820 6.150 2,436,611 +0.33(+5.67%)
Jan 14, 2019 5.640 5.840 5.480 5.820 1,444,210 +0.14(+2.46%)
Jan 11, 2019 5.600 5.700 5.570 5.680 812,000 +0.05(+0.89%)
Jan 10, 2019 5.540 5.770 5.440 5.630 1,056,093 +0.00(+0.00%)
Jan 09, 2019 5.410 5.770 5.410 5.630 1,326,254 +0.28(+5.23%)
Jan 08, 2019 5.330 5.480 5.200 5.350 1,222,565 +0.09(+1.71%)
Jan 07, 2019 5.120 5.390 4.900 5.260 1,464,984 +0.18(+3.54%)
Jan 04, 2019 4.860 5.110 4.830 5.080 1,814,400 +0.18(+3.67%)
Jan 03, 2019 4.860 4.980 4.740 4.900 1,305,303 -0.02(-0.41%)
Jan 02, 2019 4.630 4.930 4.610 4.920 756,478 +0.19(+4.02%)
Dec 31, 2018 4.840 4.890 4.560 4.730 1,145,700 -0.10(-2.07%)
Dec 28, 2018 4.950 5.010 4.770 4.830 1,558,500 -0.07(-1.43%)
Dec 27, 2018 4.870 4.920 4.710 4.900 788,171 -0.09(-1.80%)
Dec 26, 2018 4.640 5.070 4.600 4.990 1,366,498 +0.35(+7.54%)
Dec 24, 2018 4.650 4.770 4.560 4.640 716,700 -0.10(-2.11%)
Dec 21, 2018 5.040 5.050 4.530 4.740 4,174,900 -0.26(-5.20%)
Dec 20, 2018 5.110 5.260 4.720 5.000 2,112,019 -0.19(-3.66%)
Dec 19, 2018 5.260 5.400 5.110 5.190 1,208,609 -0.06(-1.14%)
Dec 18, 2018 5.570 5.620 5.130 5.250 1,843,818 -0.28(-5.06%)
Dec 17, 2018 5.640 5.700 5.490 5.530 1,732,124 -0.15(-2.64%)
Dec 14, 2018 5.680 5.850 5.620 5.680 1,275,100 -0.08(-1.39%)
Dec 13, 2018 5.800 5.980 5.750 5.760 1,315,892 -0.04(-0.69%)
Dec 12, 2018 5.840 5.900 5.660 5.800 1,365,972 +0.10(+1.75%)
Dec 11, 2018 5.750 6.030 5.670 5.700 1,579,347 +0.02(+0.35%)
Dec 10, 2018 5.680 5.770 5.520 5.680 1,447,584 +0.00(+0.00%)
Dec 07, 2018 5.890 5.990 5.650 5.680 1,480,600 -0.19(-3.24%)
Dec 06, 2018 5.450 6.140 5.410 5.870 2,710,143 +0.21(+3.71%)
Dec 04, 2018 5.670 6.340 5.600 5.660 3,300,800 -0.12(-2.08%)
Dec 03, 2018 5.580 5.810 5.560 5.780 2,631,093 +0.38(+7.04%)
Nov 30, 2018 5.380 5.480 5.265 5.400 1,270,800 -0.02(-0.37%)
Nov 29, 2018 5.570 5.570 5.400 5.420 914,042 -0.15(-2.69%)
Nov 28, 2018 5.340 5.590 5.310 5.570 1,631,988 +0.25(+4.70%)
Nov 27, 2018 5.250 5.350 5.210 5.320 663,583 +0.02(+0.38%)
Nov 26, 2018 5.280 5.370 5.220 5.300 1,231,398 +0.09(+1.73%)
Nov 23, 2018 4.990 5.220 4.960 5.210 639,800 +0.13(+2.56%)
Nov 21, 2018 5.080 5.080 5.080 0 +0.16(+3.25%)
Nov 20, 2018 5.170 5.280 4.800 4.920 2,079,806 -0.37(-6.99%)
Nov 19, 2018 5.430 5.440 5.210 5.290 1,327,133 -0.16(-2.94%)
Nov 16, 2018 5.460 5.550 5.240 5.450 1,482,900 -0.09(-1.62%)
Nov 15, 2018 5.360 5.570 5.200 5.540 1,320,884 +0.14(+2.59%)
Nov 14, 2018 5.490 5.530 5.310 5.400 1,015,673 -0.04(-0.74%)
Nov 13, 2018 5.480 5.680 5.380 5.440 1,104,925 +0.01(+0.18%)
Nov 12, 2018 5.530 5.640 5.280 5.430 1,200,313 -0.13(-2.34%)
Nov 09, 2018 5.800 5.810 5.400 5.560 1,316,100 -0.25(-4.30%)
Nov 08, 2018 5.650 5.810 5.470 5.810 1,761,634 +0.17(+3.01%)
Nov 07, 2018 4.930 5.750 4.600 5.640 2,999,826 +0.49(+9.51%)
Nov 06, 2018 5.440 5.600 5.040 5.150 2,663,573 -0.24(-4.45%)
Nov 05, 2018 5.220 5.430 5.140 5.390 2,438,155 +0.24(+4.66%)
Nov 02, 2018 4.940 5.210 4.910 5.150 3,441,100 +0.24(+4.89%)
Nov 01, 2018 4.550 4.950 4.510 4.910 2,357,404 +0.37(+8.15%)
Oct 31, 2018 4.360 4.570 4.210 4.540 2,094,374 +0.30(+7.08%)
Oct 30, 2018 4.130 4.330 4.100 4.240 1,377,150 +0.09(+2.17%)
Oct 29, 2018 4.330 4.400 4.060 4.150 1,345,955 -0.04(-0.95%)
Oct 26, 2018 4.300 4.340 4.065 4.190 1,546,600 -0.21(-4.77%)
Oct 25, 2018 4.310 4.460 4.230 4.400 1,599,309 +0.14(+3.29%)
Oct 24, 2018 4.520 4.650 4.260 4.260 1,205,387 -0.25(-5.54%)
Oct 23, 2018 4.570 4.640 4.390 4.510 1,383,101 -0.19(-4.04%)
Oct 22, 2018 4.780 4.870 4.650 4.700 798,662 -0.04(-0.84%)
Oct 19, 2018 4.880 4.990 4.600 4.740 1,453,300 -0.13(-2.67%)
Oct 18, 2018 4.890 5.110 4.830 4.870 2,186,603 -0.05(-1.02%)
Oct 17, 2018 4.900 4.940 4.750 4.920 1,109,151 +0.03(+0.61%)
Oct 16, 2018 4.990 4.990 4.760 4.890 1,431,408 -0.05(-1.01%)
Oct 15, 2018 4.700 5.000 4.640 4.940 2,230,937 +0.34(+7.39%)
Oct 12, 2018 4.560 4.630 4.450 4.600 1,360,900 +0.10(+2.22%)
Oct 11, 2018 4.300 4.640 4.260 4.500 1,705,932 +0.17(+3.93%)
Oct 10, 2018 4.500 4.520 4.300 4.330 1,794,122 -0.21(-4.63%)
Oct 09, 2018 4.630 4.780 4.490 4.540 1,248,742 -0.09(-1.94%)
Oct 08, 2018 4.460 4.660 4.350 4.630 1,679,039 +0.12(+2.66%)
Oct 05, 2018 4.640 4.730 4.340 4.510 2,675,000 -0.13(-2.80%)
Oct 04, 2018 4.870 4.930 4.600 4.640 1,957,812 -0.29(-5.88%)
Oct 03, 2018 5.030 5.110 4.860 4.930 2,063,203 -0.06(-1.20%)
Oct 02, 2018 4.950 5.140 4.910 4.990 2,401,329 +0.03(+0.60%)
Oct 01, 2018 5.010 5.010 4.790 4.960 2,051,968 +0.11(+2.27%)
Sep 28, 2018 5.150 5.160 4.760 4.850 4,393,800 -0.09(-1.82%)
Sep 27, 2018 4.590 5.210 4.450 4.940 6,263,997 +0.40(+8.81%)
Sep 26, 2018 4.670 4.780 4.520 4.540 2,954,515 -0.08(-1.73%)
Sep 25, 2018 4.240 4.840 4.190 4.620 3,478,275 +0.41(+9.74%)
Sep 24, 2018 4.370 4.440 4.180 4.210 1,970,892 -0.19(-4.32%)
Sep 21, 2018 4.420 4.540 4.230 4.400 3,172,100 -0.02(-0.45%)
Sep 20, 2018 4.250 4.500 4.130 4.420 2,111,228 +0.19(+4.49%)
Sep 19, 2018 4.420 4.460 4.050 4.230 4,044,683 -0.13(-2.98%)
Sep 18, 2018 3.890 4.410 3.880 4.360 3,921,539 +0.47(+12.08%)
Sep 17, 2018 4.010 4.030 3.700 3.890 4,584,390 -0.14(-3.47%)
Sep 14, 2018 4.110 4.240 3.970 4.030 2,875,900 -0.07(-1.71%)
Sep 13, 2018 4.390 4.500 4.070 4.100 3,476,842 -0.31(-7.03%)
Sep 12, 2018 4.490 4.520 4.330 4.410 1,885,430 -0.06(-1.34%)
Sep 11, 2018 4.420 4.580 4.410 4.470 1,151,693 +0.05(+1.13%)
Sep 10, 2018 4.460 4.510 4.380 4.420 1,904,161 -0.03(-0.67%)
Sep 07, 2018 4.400 4.680 4.350 4.450 2,173,200 +0.02(+0.45%)
Sep 06, 2018 4.610 4.680 4.380 4.430 1,808,386 -0.18(-3.90%)
Sep 05, 2018 4.890 4.890 4.530 4.610 2,269,842 -0.28(-5.73%)
Sep 04, 2018 4.860 4.960 4.760 4.890 1,898,297 +0.00(+0.00%)
Aug 31, 2018 4.890 4.890 4.890 0 +0.18(+3.82%)
Aug 30, 2018 5.280 5.350 4.700 4.710 4,266,358 -0.50(-9.60%)
Aug 29, 2018 4.960 5.360 4.950 5.210 3,908,514 +0.20(+3.99%)
Aug 28, 2018 4.810 5.040 4.770 5.010 1,824,586 +0.22(+4.59%)
Aug 27, 2018 4.890 4.930 4.700 4.790 2,097,275 -0.12(-2.44%)
Aug 24, 2018 4.940 5.000 4.870 4.910 1,749,400 +0.01(+0.20%)
Aug 23, 2018 4.960 5.050 4.790 4.900 2,542,868 -0.04(-0.81%)
Aug 22, 2018 4.910 5.040 4.890 4.940 2,013,349 +0.03(+0.61%)
Aug 21, 2018 4.970 5.210 4.780 4.910 3,388,283 -0.06(-1.21%)
Aug 20, 2018 4.760 5.100 4.680 4.970 3,199,885 +0.20(+4.19%)
Aug 17, 2018 4.840 4.940 4.550 4.770 4,666,900 -0.21(-4.22%)
Aug 16, 2018 4.840 5.030 4.740 4.980 3,795,996 +0.09(+1.84%)
Aug 15, 2018 4.600 4.930 4.400 4.890 11,269,398 -0.16(-3.17%)
Aug 14, 2018 5.360 5.410 4.980 5.050 4,341,959 -0.32(-5.96%)
Aug 13, 2018 5.680 5.690 5.360 5.370 2,338,132 -0.34(-5.95%)
Aug 10, 2018 5.640 5.730 5.460 5.710 1,816,700 +0.03(+0.53%)
Aug 09, 2018 5.770 6.090 5.630 5.680 2,824,693 -0.07(-1.22%)
Aug 08, 2018 5.830 5.870 5.680 5.750 2,009,589 -0.12(-2.04%)
Aug 07, 2018 5.680 5.960 5.660 5.870 2,280,832 +0.11(+1.91%)
Aug 06, 2018 5.390 5.780 5.220 5.760 2,607,652 +0.40(+7.46%)
Aug 03, 2018 5.730 5.730 5.210 5.360 3,690,700 -0.34(-5.96%)
Aug 02, 2018 5.530 5.800 5.430 5.700 2,575,044 +0.11(+1.97%)
Aug 01, 2018 5.470 5.620 5.030 5.590 7,718,193 -0.36(-6.05%)
Jul 31, 2018 5.800 6.170 5.660 5.950 6,086,200 +0.27(+4.75%)
Jul 30, 2018 5.480 5.990 5.400 5.680 4,485,595 +0.09(+1.61%)
Jul 27, 2018 6.150 6.170 5.240 5.590 8,746,600 -0.59(-9.55%)
Jul 26, 2018 6.340 6.480 5.820 6.180 6,491,126 -0.30(-4.63%)
Jul 25, 2018 6.570 6.000 6.480 7,796,243 -0.14(-2.11%)
Jul 24, 2018 6.900 6.990 6.580 6.620 2,705,620 -0.10(-1.49%)
Jul 23, 2018 6.991 6.700 6.720 2,312,682 -0.04(-0.59%)
Jul 20, 2018 7.060 7.270 6.760 6.760 2,760,844 -0.26(-3.70%)
Jul 19, 2018 6.610 7.145 6.600 7.020 2,872,501 +0.33(+4.93%)
Jul 18, 2018 6.700 6.770 6.570 6.690 1,923,217 +0.06(+0.90%)
Jul 17, 2018 6.740 6.860 6.620 6.630 2,506,225 -0.10(-1.49%)
Jul 16, 2018 7.000 7.200 6.650 6.730 2,812,473 -0.31(-4.40%)
Jul 13, 2018 7.100 6.890 7.040 1,519,176 +0.02(+0.28%)
Jul 12, 2018 7.040 6.880 7.020 2,447,324 -0.02(-0.28%)
Jul 11, 2018 7.270 7.300 6.860 7.040 4,152,149 -0.44(-5.88%)
Jul 10, 2018 7.390 7.600 7.320 7.480 2,811,333 +0.08(+1.08%)
Jul 09, 2018 7.030 7.480 7.030 7.400 2,773,859 +0.37(+5.26%)
Jul 06, 2018 6.970 7.110 6.910 7.030 2,310,051 +0.02(+0.29%)
Jul 05, 2018 7.080 7.240 6.995 7.010 2,267,343 -0.02(-0.28%)
Jul 03, 2018 7.030 7.030 7.030 0 -0.11(-1.54%)
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.