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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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 (%)
Feb 28, 2020 7.600 7.611 7.170 7.390 401,000 -0.50(-6.34%)
Feb 27, 2020 8.000 8.150 7.880 7.890 235,903 -0.32(-3.90%)
Feb 26, 2020 8.230 8.360 8.130 8.210 185,205 -0.04(-0.48%)
Feb 25, 2020 8.510 8.607 8.080 8.250 376,536 -0.22(-2.60%)
Feb 24, 2020 8.280 8.610 7.200 8.470 264,938 -0.22(-2.53%)
Feb 21, 2020 8.970 9.000 8.440 8.690 206,000 -0.30(-3.34%)
Feb 20, 2020 8.930 9.007 8.800 8.990 156,668 -0.02(-0.17%)
Feb 19, 2020 9.240 9.282 8.985 9.005 142,750 -0.21(-2.23%)
Feb 18, 2020 9.140 9.600 9.000 9.210 220,504 -0.03(-0.32%)
Feb 14, 2020 9.000 9.570 8.900 9.240 250,000 +0.26(+2.90%)
Feb 13, 2020 8.900 9.050 8.836 8.980 88,480 +0.04(+0.45%)
Feb 12, 2020 9.000 9.070 8.785 8.940 106,181 -0.01(-0.11%)
Feb 11, 2020 8.810 9.150 8.790 8.950 130,305 +0.17(+1.94%)
Feb 10, 2020 8.480 8.890 8.450 8.780 153,960 +0.30(+3.54%)
Feb 07, 2020 8.480 8.650 8.450 8.480 239,800 -0.02(-0.24%)
Feb 06, 2020 8.640 8.650 8.500 8.500 99,700 -0.11(-1.28%)
Feb 05, 2020 8.560 8.650 8.345 8.610 164,415 +0.18(+2.14%)
Feb 04, 2020 8.410 8.650 8.280 8.430 208,910 +0.13(+1.57%)
Feb 03, 2020 8.410 8.500 8.210 8.300 208,976 -0.10(-1.25%)
Jan 31, 2020 8.570 8.595 8.210 8.405 184,900 -0.21(-2.38%)
Jan 30, 2020 8.680 8.740 8.500 8.610 147,833 -0.13(-1.49%)
Jan 29, 2020 8.860 8.932 8.700 8.740 79,650 -0.09(-1.02%)
Jan 28, 2020 8.710 8.920 8.640 8.830 135,118 +0.14(+1.61%)
Jan 27, 2020 8.630 8.780 8.440 8.690 181,228 -0.17(-1.92%)
Jan 24, 2020 8.990 9.034 8.600 8.860 247,600 -0.09(-1.01%)
Jan 23, 2020 8.950 8.990 8.770 8.950 146,882 -0.02(-0.22%)
Jan 22, 2020 8.930 8.990 8.670 8.970 209,927 +0.08(+0.90%)
Jan 21, 2020 9.240 9.240 8.860 8.890 212,720 -0.27(-2.95%)
Jan 17, 2020 9.270 9.310 9.081 9.160 230,500 -0.03(-0.33%)
Jan 16, 2020 9.090 9.290 9.060 9.190 271,510 +0.24(+2.68%)
Jan 15, 2020 9.100 9.550 8.890 8.950 698,730 +0.01(+0.11%)
Jan 14, 2020 8.450 9.040 8.400 8.940 1,412,865 +0.43(+5.05%)
Jan 13, 2020 8.330 8.550 8.295 8.510 134,060 +0.17(+2.04%)
Jan 10, 2020 8.350 8.460 8.200 8.340 124,400 +0.02(+0.24%)
Jan 09, 2020 8.380 8.400 8.180 8.320 118,800 +0.06(+0.73%)
Jan 08, 2020 8.100 8.345 8.100 8.260 79,781 +0.21(+2.61%)
Jan 07, 2020 8.270 8.270 8.040 8.050 118,804 -0.20(-2.42%)
Jan 06, 2020 8.330 8.380 8.180 8.250 156,344 -0.20(-2.37%)
Jan 03, 2020 8.300 8.510 8.210 8.450 230,300 +0.08(+0.96%)
Jan 02, 2020 8.650 8.760 8.260 8.370 160,384 -0.21(-2.45%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
Dec 02, 2019 7.900 7.930 7.540 7.770 169,656 -0.10(-1.27%)
Nov 29, 2019 8.030 8.130 7.790 7.870 107,100 -0.20(-2.48%)
Nov 27, 2019 8.000 8.120 7.820 8.070 177,300 +0.14(+1.77%)
Nov 26, 2019 8.380 8.380 7.930 7.930 234,534 -0.43(-5.09%)
Nov 25, 2019 8.150 8.400 8.060 8.355 386,043 +0.21(+2.64%)
Nov 22, 2019 8.140 8.250 8.078 8.140 162,700 -0.02(-0.25%)
Nov 21, 2019 8.020 8.230 7.950 8.160 196,559 +0.14(+1.75%)
Nov 20, 2019 8.400 8.440 7.600 8.020 878,271 +0.26(+3.35%)
Nov 19, 2019 7.600 7.840 7.240 7.760 403,983 +0.17(+2.17%)
Nov 18, 2019 7.700 7.730 7.570 7.595 235,166 -0.12(-1.62%)
Nov 15, 2019 7.520 7.910 7.520 7.720 348,100 +0.42(+5.75%)
Nov 14, 2019 7.490 7.490 7.190 7.300 299,241 -0.21(-2.80%)
Nov 13, 2019 7.600 7.630 7.310 7.510 268,602 -0.17(-2.21%)
Nov 12, 2019 7.990 8.110 7.655 7.680 410,808 -0.37(-4.54%)
Nov 11, 2019 7.760 8.400 7.700 8.045 452,547 +0.30(+3.94%)
Nov 08, 2019 7.020 7.890 6.910 7.740 878,600 +0.92(+13.57%)
Nov 07, 2019 6.680 7.020 6.630 6.815 348,448 +0.23(+3.41%)
Nov 06, 2019 6.450 6.645 6.410 6.590 476,737 +0.12(+1.85%)
Nov 05, 2019 6.170 6.492 6.170 6.470 568,320 +0.28(+4.52%)
Nov 04, 2019 6.300 6.350 6.110 6.190 309,571 -0.06(-0.96%)
Nov 01, 2019 5.730 6.468 5.680 6.250 1,351,900 -0.51(-7.54%)
Oct 31, 2019 6.690 6.870 6.590 6.760 357,278 +0.08(+1.20%)
Oct 30, 2019 6.690 6.750 6.590 6.680 218,565 -0.01(-0.15%)
Oct 29, 2019 6.880 6.900 6.620 6.690 251,112 -0.20(-2.90%)
Oct 28, 2019 6.610 6.910 6.610 6.890 276,516 +0.29(+4.39%)
Oct 25, 2019 6.460 6.630 6.420 6.600 291,900 +0.12(+1.85%)
Oct 24, 2019 6.570 6.620 6.466 6.480 202,358 -0.08(-1.22%)
Oct 23, 2019 6.570 6.620 6.490 6.560 416,663 -0.02(-0.30%)
Oct 22, 2019 6.780 6.790 6.460 6.580 153,677 -0.21(-3.09%)
Oct 21, 2019 6.560 6.790 6.560 6.790 163,232 +0.25(+3.82%)
Oct 18, 2019 6.680 6.730 6.450 6.540 183,800 -0.15(-2.24%)
Oct 17, 2019 6.440 6.730 6.430 6.690 273,838 +0.29(+4.53%)
Oct 16, 2019 6.380 6.420 6.300 6.400 139,035 +0.02(+0.31%)
Oct 15, 2019 6.480 6.500 6.270 6.380 217,352 -0.06(-0.93%)
Oct 14, 2019 6.310 6.460 6.280 6.440 239,430 +0.13(+2.06%)
Oct 11, 2019 6.220 6.340 6.159 6.310 253,700 +0.18(+2.94%)
Oct 10, 2019 6.320 6.335 5.920 6.130 501,371 -0.17(-2.70%)
Oct 09, 2019 6.260 6.360 6.200 6.300 338,028 +0.07(+1.12%)
Oct 08, 2019 6.120 6.280 6.040 6.230 594,279 +0.01(+0.16%)
Oct 07, 2019 6.130 6.260 6.025 6.220 212,402 +0.02(+0.40%)
Oct 04, 2019 6.070 6.250 6.070 6.195 257,700 +0.13(+2.14%)
Oct 03, 2019 6.170 6.200 5.950 6.065 247,600 -0.13(-2.18%)
Oct 02, 2019 6.400 6.400 6.100 6.200 335,373 -0.14(-2.21%)
Oct 01, 2019 6.270 6.395 6.210 6.340 293,857 +0.15(+2.42%)
Sep 30, 2019 5.980 6.280 5.980 6.190 420,331 +0.26(+4.30%)
Sep 27, 2019 5.990 6.000 5.880 5.935 261,900 -0.03(-0.42%)
Sep 26, 2019 6.020 6.145 5.960 5.960 220,753 -0.05(-0.83%)
Sep 25, 2019 6.020 6.090 6.000 6.010 249,136 -0.05(-0.83%)
Sep 24, 2019 6.240 6.360 6.040 6.060 266,823 -0.18(-2.88%)
Sep 23, 2019 6.220 6.315 6.100 6.240 320,710 +0.03(+0.48%)
Sep 20, 2019 6.270 6.350 6.180 6.210 317,600 -0.06(-0.96%)
Sep 19, 2019 6.300 6.500 6.245 6.270 406,075 -0.03(-0.48%)
Sep 18, 2019 6.380 6.460 6.190 6.300 358,885 -0.08(-1.25%)
Sep 17, 2019 6.570 6.640 6.340 6.380 269,485 -0.20(-3.04%)
Sep 16, 2019 6.350 6.630 6.250 6.580 326,119 +0.19(+2.97%)
Sep 13, 2019 6.500 6.530 6.370 6.390 265,700 -0.08(-1.24%)
Sep 12, 2019 6.660 6.748 6.435 6.470 345,300 -0.18(-2.71%)
Sep 11, 2019 6.840 6.860 6.540 6.650 284,123 -0.13(-1.92%)
Sep 10, 2019 6.810 6.880 6.620 6.780 318,628 -0.03(-0.44%)
Sep 09, 2019 7.100 7.160 6.560 6.810 416,860 -0.23(-3.27%)
Sep 06, 2019 7.660 7.694 7.020 7.040 557,600 -0.59(-7.73%)
Sep 05, 2019 7.450 7.640 7.360 7.630 587,451 +0.25(+3.39%)
Sep 04, 2019 7.280 7.480 7.250 7.380 346,390 +0.19(+2.64%)
Sep 03, 2019 7.410 7.464 6.990 7.190 542,011 -0.27(-3.62%)
Aug 30, 2019 7.270 7.740 7.170 7.460 601,800 +0.27(+3.76%)
Aug 29, 2019 7.000 7.590 6.955 7.190 733,931 +0.22(+3.16%)
Aug 28, 2019 6.510 6.970 6.500 6.970 765,379 +0.49(+7.56%)
Aug 27, 2019 6.130 6.570 6.090 6.480 636,981 +0.41(+6.75%)
Aug 26, 2019 6.060 6.220 6.020 6.070 472,886 +0.09(+1.51%)
Aug 23, 2019 6.210 6.220 5.960 5.980 442,100 -0.34(-5.38%)
Aug 22, 2019 6.350 6.440 6.150 6.320 284,809 +0.01(+0.16%)
Aug 21, 2019 6.140 6.380 6.130 6.310 278,385 +0.23(+3.78%)
Aug 20, 2019 6.020 6.120 5.925 6.080 227,130 +0.04(+0.66%)
Aug 19, 2019 6.250 6.275 5.940 6.040 491,015 -0.09(-1.47%)
Aug 16, 2019 6.320 6.395 6.070 6.130 395,700 -0.12(-1.92%)
Aug 15, 2019 6.290 6.350 6.140 6.250 303,559 -0.02(-0.32%)
Aug 14, 2019 6.240 6.315 6.060 6.270 322,785 -0.13(-2.03%)
Aug 13, 2019 6.170 6.560 6.150 6.400 474,104 +0.23(+3.73%)
Aug 12, 2019 6.510 6.640 6.110 6.170 327,722 -0.36(-5.51%)
Aug 09, 2019 6.760 6.870 6.500 6.530 458,600 -0.24(-3.55%)
Aug 08, 2019 6.300 6.980 6.280 6.770 793,694 +0.50(+7.97%)
Aug 07, 2019 6.000 6.500 5.540 6.270 1,448,994 +0.14(+2.28%)
Aug 06, 2019 8.220 8.500 6.040 6.130 3,449,846 -3.55(-36.67%)
Aug 05, 2019 9.980 10.04 9.490 9.680 534,967 -0.41(-4.06%)
Aug 02, 2019 10.20 10.21 9.730 10.09 333,300 -0.12(-1.18%)
Aug 01, 2019 10.27 10.79 10.04 10.21 624,141 -0.04(-0.39%)
Jul 31, 2019 9.960 10.36 9.940 10.25 452,154 +0.29(+2.91%)
Jul 30, 2019 9.830 10.09 9.690 9.960 507,388 +0.02(+0.20%)
Jul 29, 2019 10.03 10.11 9.800 9.940 274,059 -0.08(-0.80%)
Jul 26, 2019 10.04 10.23 9.915 10.02 287,100 +0.02(+0.20%)
Jul 25, 2019 10.03 10.09 9.850 10.00 250,508 +0.01(+0.10%)
Jul 24, 2019 9.690 10.02 9.580 9.990 275,948 +0.22(+2.25%)
Jul 23, 2019 9.850 9.850 9.710 9.770 187,134 -0.06(-0.61%)
Jul 22, 2019 9.950 9.950 9.700 9.830 257,210 -0.12(-1.21%)
Jul 19, 2019 9.940 10.02 9.870 9.950 260,700 -0.01(-0.10%)
Jul 18, 2019 10.05 10.09 9.784 9.960 419,604 -0.12(-1.19%)
Jul 17, 2019 10.18 10.28 9.960 10.08 237,697 -0.10(-0.98%)
Jul 16, 2019 10.14 10.28 10.02 10.18 350,674 -0.03(-0.29%)
Jul 15, 2019 10.32 10.53 10.18 10.21 359,430 -0.11(-1.07%)
Jul 12, 2019 10.15 10.38 10.04 10.32 364,700 +0.24(+2.38%)
Jul 11, 2019 10.03 10.31 9.980 10.08 397,001 +0.08(+0.80%)
Jul 10, 2019 10.00 10.09 9.910 10.00 459,677 +0.06(+0.60%)
Jul 09, 2019 9.730 10.00 9.710 9.940 573,873 +0.16(+1.64%)
Jul 08, 2019 9.900 10.14 9.700 9.780 774,251 -0.16(-1.61%)
Jul 05, 2019 9.670 10.00 9.660 9.940 477,900 +0.20(+2.05%)
Jul 03, 2019 9.320 9.745 9.260 9.740 348,500 +0.43(+4.62%)
Jul 02, 2019 9.250 9.450 9.050 9.310 598,010 +0.02(+0.22%)
Jul 01, 2019 9.180 9.350 9.030 9.290 508,216 +0.17(+1.86%)
Jun 28, 2019 8.690 9.120 8.600 9.120 1,025,200 +0.37(+4.23%)
Jun 27, 2019 8.710 8.860 8.670 8.750 410,661 +0.08(+0.92%)
Jun 26, 2019 8.650 9.070 8.620 8.670 519,501 +0.12(+1.40%)
Jun 25, 2019 8.490 8.610 8.270 8.550 363,368 +0.06(+0.71%)
Jun 24, 2019 8.620 8.730 8.360 8.490 414,509 -0.15(-1.74%)
Jun 21, 2019 8.480 8.740 8.410 8.640 322,600 +0.11(+1.29%)
Jun 20, 2019 8.350 8.650 8.250 8.530 778,556 +0.23(+2.77%)
Jun 19, 2019 8.250 8.370 8.021 8.300 399,813 +0.08(+0.97%)
Jun 18, 2019 7.750 8.300 7.750 8.220 973,125 +0.53(+6.89%)
Jun 17, 2019 7.830 7.891 7.630 7.690 344,819 -0.18(-2.29%)
Jun 14, 2019 8.040 8.140 7.850 7.870 223,800 -0.20(-2.48%)
Jun 13, 2019 8.090 8.140 7.970 8.070 308,369 +0.01(+0.12%)
Jun 12, 2019 7.950 8.110 7.950 8.060 196,677 +0.09(+1.13%)
Jun 11, 2019 8.000 8.110 7.860 7.970 382,141 +0.03(+0.38%)
Jun 10, 2019 7.900 8.220 7.900 7.940 308,530 +0.08(+1.02%)
Jun 07, 2019 7.860 8.080 7.830 7.860 666,000 +0.11(+1.42%)
Jun 06, 2019 7.670 7.819 7.520 7.750 267,891 +0.04(+0.52%)
Jun 05, 2019 7.790 7.900 7.560 7.710 292,031 -0.04(-0.52%)
Jun 04, 2019 7.670 8.000 7.590 7.750 438,339 +0.19(+2.51%)
Jun 03, 2019 7.730 7.820 7.470 7.560 372,365 -0.19(-2.45%)
May 31, 2019 7.750 7.910 7.620 7.750 387,100 -0.12(-1.52%)
May 30, 2019 8.040 8.120 7.835 7.870 361,410 -0.17(-2.11%)
May 29, 2019 7.950 8.080 7.820 8.040 534,463 +0.02(+0.25%)
May 28, 2019 8.160 8.290 7.950 8.020 479,622 -0.14(-1.72%)
May 24, 2019 8.050 8.250 8.050 8.160 390,300 +0.23(+2.90%)
May 23, 2019 8.120 8.120 7.800 7.930 407,435 -0.29(-3.53%)
May 22, 2019 8.280 8.360 8.050 8.220 449,580 -0.15(-1.79%)
May 21, 2019 7.950 8.450 7.920 8.370 737,648 +0.47(+5.95%)
May 20, 2019 7.690 7.920 7.530 7.900 416,569 +0.15(+1.94%)
May 17, 2019 7.590 7.880 7.500 7.750 373,300 +0.04(+0.52%)
May 16, 2019 7.860 7.950 7.670 7.710 475,996 -0.10(-1.28%)
May 15, 2019 7.480 7.970 7.450 7.810 492,996 +0.27(+3.58%)
May 14, 2019 7.680 7.910 7.500 7.540 678,296 -0.09(-1.18%)
May 13, 2019 7.980 7.984 7.580 7.630 529,280 -0.52(-6.38%)
May 10, 2019 8.240 8.380 7.890 8.150 585,100 -0.14(-1.69%)
May 09, 2019 8.600 8.690 8.110 8.290 701,244 -0.53(-6.01%)
May 08, 2019 8.830 9.280 8.670 8.820 921,172 -0.05(-0.56%)
May 07, 2019 10.00 10.65 8.710 8.870 1,992,448 -0.43(-4.62%)
May 06, 2019 9.120 9.350 8.750 9.300 1,230,691 +0.25(+2.76%)
May 03, 2019 8.580 9.330 8.500 9.050 1,176,100 +0.50(+5.85%)
May 02, 2019 8.590 9.100 8.480 8.550 1,550,287 +0.04(+0.47%)
May 01, 2019 7.950 8.510 7.790 8.510 1,231,043 +0.91(+11.97%)
Apr 30, 2019 7.660 7.740 7.540 7.600 486,063 -0.01(-0.13%)
Apr 29, 2019 7.450 7.740 7.410 7.610 683,929 +0.16(+2.15%)
Apr 26, 2019 7.620 7.640 7.410 7.450 349,300 -0.18(-2.36%)
Apr 25, 2019 7.700 7.770 7.580 7.630 272,180 -0.10(-1.29%)
Apr 24, 2019 7.980 8.050 7.630 7.730 299,988 -0.26(-3.25%)
Apr 23, 2019 7.830 8.080 7.790 7.990 630,275 +0.18(+2.30%)
Apr 22, 2019 7.740 7.900 7.610 7.810 542,728 +0.07(+0.90%)
Apr 18, 2019 8.130 8.150 7.510 7.740 653,100 -0.42(-5.15%)
Apr 17, 2019 8.520 8.620 7.900 8.160 400,950 -0.28(-3.32%)
Apr 16, 2019 8.340 8.480 8.340 8.440 373,067 +0.12(+1.44%)
Apr 15, 2019 8.450 8.463 8.070 8.320 521,942 -0.16(-1.89%)
Apr 12, 2019 8.710 8.800 8.450 8.480 463,400 -0.21(-2.42%)
Apr 11, 2019 8.580 8.710 8.540 8.690 534,222 +0.07(+0.81%)
Apr 10, 2019 8.750 8.780 8.480 8.620 611,202 +0.02(+0.23%)
Apr 09, 2019 8.510 8.660 8.310 8.600 587,092 +0.15(+1.78%)
Apr 08, 2019 8.390 8.770 8.240 8.450 842,995 +0.11(+1.32%)
Apr 05, 2019 8.520 8.570 8.213 8.340 543,200 -0.11(-1.30%)
Apr 04, 2019 8.500 8.670 8.280 8.450 590,116 -0.05(-0.59%)
Apr 03, 2019 8.310 9.080 8.230 8.500 1,676,179 +0.27(+3.28%)
Apr 02, 2019 7.810 8.240 7.730 8.230 796,155 +0.34(+4.31%)
Apr 01, 2019 7.640 7.960 7.440 7.890 700,222 +0.44(+5.91%)
Mar 29, 2019 7.850 7.900 7.250 7.450 716,000 -0.39(-4.97%)
Mar 28, 2019 7.600 7.930 7.400 7.840 471,930 +0.24(+3.16%)
Mar 27, 2019 7.210 7.720 7.010 7.600 763,245 +0.40(+5.56%)
Mar 26, 2019 7.250 7.320 7.080 7.200 319,846 +0.03(+0.42%)
Mar 25, 2019 7.000 7.370 6.910 7.170 539,355 +0.21(+3.02%)
Mar 22, 2019 7.150 7.370 6.850 6.960 582,600 -0.22(-3.06%)
Mar 21, 2019 7.390 7.460 7.050 7.180 782,455 -0.19(-2.58%)
Mar 20, 2019 7.090 7.580 6.968 7.370 1,217,450 +0.39(+5.59%)
Mar 19, 2019 6.510 7.150 6.510 6.980 810,563 +0.45(+6.89%)
Mar 18, 2019 6.060 7.080 6.010 6.530 1,344,242 +0.30(+4.82%)
Mar 15, 2019 5.350 6.480 5.350 6.230 2,922,500 +1.33(+27.14%)
Mar 14, 2019 4.620 4.930 4.570 4.900 150,943 +0.30(+6.52%)
Mar 13, 2019 4.610 4.750 4.570 4.600 91,072 +0.02(+0.44%)
Mar 12, 2019 4.630 4.690 4.570 4.580 48,082 -0.04(-0.87%)
Mar 11, 2019 4.450 4.710 4.450 4.620 98,086 +0.19(+4.29%)
Mar 08, 2019 4.420 4.500 4.370 4.430 102,300 +0.02(+0.45%)
Mar 07, 2019 4.630 4.650 4.410 4.410 231,697 -0.24(-5.16%)
Mar 06, 2019 4.810 4.830 4.590 4.650 86,223 -0.15(-3.12%)
Mar 05, 2019 4.770 4.830 4.700 4.800 78,701 +0.06(+1.27%)
Mar 04, 2019 4.800 4.860 4.720 4.740 50,659 -0.05(-1.04%)
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.