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

Fitbit Inc (NY: FIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 4.530 4.830 4.530 4.730 10,801,789 +0.31(+7.01%)
Oct 30, 2018 4.310 4.500 4.260 4.420 6,040,826 +0.09(+2.08%)
Oct 29, 2018 4.620 4.720 4.230 4.330 8,973,553 -0.23(-5.04%)
Oct 26, 2018 4.590 4.680 4.400 4.560 6,306,400 -0.11(-2.36%)
Oct 25, 2018 4.620 4.710 4.530 4.670 3,695,758 +0.09(+1.97%)
Oct 24, 2018 4.800 4.850 4.570 4.580 5,506,443 -0.23(-4.78%)
Oct 23, 2018 4.700 4.870 4.600 4.810 4,235,260 -0.01(-0.21%)
Oct 22, 2018 4.790 4.830 4.630 4.820 3,588,456 +0.07(+1.47%)
Oct 19, 2018 4.860 4.900 4.720 4.750 3,518,200 -0.09(-1.86%)
Oct 18, 2018 4.950 4.995 4.800 4.840 3,425,654 -0.14(-2.81%)
Oct 17, 2018 5.060 5.060 4.885 4.980 4,597,535 -0.10(-1.97%)
Oct 16, 2018 4.880 5.080 4.790 5.080 6,435,283 +0.24(+4.96%)
Oct 15, 2018 4.600 5.050 4.600 4.840 7,920,460 +0.22(+4.76%)
Oct 12, 2018 4.830 4.890 4.530 4.620 9,363,100 +0.12(+2.67%)
Oct 11, 2018 4.610 4.750 4.460 4.500 11,718,726 -0.15(-3.23%)
Oct 10, 2018 4.930 5.000 4.650 4.650 7,605,648 -0.29(-5.87%)
Oct 09, 2018 5.050 5.170 4.930 4.940 4,498,867 -0.13(-2.56%)
Oct 08, 2018 5.040 5.180 4.930 5.070 4,926,932 +0.03(+0.60%)
Oct 05, 2018 5.020 5.210 4.990 5.040 6,331,700 +0.04(+0.80%)
Oct 04, 2018 5.160 5.200 4.930 5.000 6,197,385 -0.14(-2.72%)
Oct 03, 2018 5.160 5.220 5.020 5.140 8,359,017 +0.03(+0.59%)
Oct 02, 2018 5.340 5.400 5.110 5.110 5,779,786 -0.24(-4.49%)
Oct 01, 2018 5.400 5.420 5.280 5.350 6,021,714 +0.00(+0.00%)
Sep 28, 2018 5.530 5.580 5.350 5.350 5,334,500 -0.20(-3.60%)
Sep 27, 2018 5.520 5.610 5.450 5.550 3,572,783 +0.04(+0.73%)
Sep 26, 2018 5.710 5.740 5.500 5.510 4,531,856 -0.18(-3.16%)
Sep 25, 2018 5.660 5.780 5.610 5.690 4,133,349 +0.03(+0.53%)
Sep 24, 2018 5.900 5.910 5.630 5.660 4,998,479 -0.28(-4.71%)
Sep 21, 2018 6.070 6.110 5.910 5.940 5,706,700 -0.14(-2.30%)
Sep 20, 2018 6.130 6.190 6.000 6.080 6,183,119 -0.03(-0.49%)
Sep 19, 2018 6.160 6.260 5.820 6.110 11,633,913 +0.31(+5.34%)
Sep 18, 2018 5.450 5.850 5.450 5.800 5,154,279 +0.35(+6.42%)
Sep 17, 2018 5.480 5.540 5.320 5.450 6,283,371 -0.06(-1.09%)
Sep 14, 2018 5.590 5.595 5.400 5.510 6,188,300 -0.13(-2.30%)
Sep 13, 2018 5.620 5.700 5.510 5.640 6,019,696 +0.11(+1.99%)
Sep 12, 2018 5.930 6.030 5.510 5.530 8,896,017 -0.41(-6.90%)
Sep 11, 2018 5.890 5.950 5.770 5.940 2,999,477 +0.02(+0.34%)
Sep 10, 2018 5.910 5.990 5.880 5.920 3,333,135 +0.05(+0.85%)
Sep 07, 2018 5.790 5.970 5.770 5.870 2,315,700 +0.03(+0.51%)
Sep 06, 2018 5.880 5.940 5.770 5.840 3,085,176 -0.04(-0.68%)
Sep 05, 2018 5.830 5.960 5.800 5.880 3,915,880 +0.05(+0.86%)
Sep 04, 2018 6.100 6.125 5.780 5.830 4,801,819 -0.19(-3.16%)
Aug 31, 2018 6.020 6.020 6.020 0 -0.04(-0.66%)
Aug 30, 2018 6.270 6.270 5.970 6.060 5,203,182 -0.23(-3.66%)
Aug 29, 2018 6.260 6.310 6.090 6.290 4,910,478 +0.03(+0.48%)
Aug 28, 2018 6.270 6.380 6.230 6.260 2,501,781 +0.02(+0.32%)
Aug 27, 2018 6.020 6.370 6.000 6.240 9,871,801 +0.20(+3.31%)
Aug 24, 2018 6.060 6.100 5.950 6.040 4,213,900 -0.03(-0.49%)
Aug 23, 2018 6.060 6.140 6.030 6.070 3,686,037 +0.01(+0.17%)
Aug 22, 2018 6.070 6.180 6.050 6.060 3,085,302 -0.02(-0.33%)
Aug 21, 2018 6.020 6.200 5.940 6.080 6,366,915 +0.07(+1.16%)
Aug 20, 2018 5.720 6.050 5.720 6.010 6,625,572 +0.31(+5.44%)
Aug 17, 2018 5.450 5.750 5.380 5.700 3,795,800 +0.24(+4.40%)
Aug 16, 2018 5.320 5.490 5.320 5.460 2,984,853 +0.18(+3.41%)
Aug 15, 2018 5.390 5.410 5.160 5.280 6,111,370 -0.14(-2.58%)
Aug 14, 2018 5.410 5.490 5.390 5.420 2,568,300 +0.02(+0.37%)
Aug 13, 2018 5.540 5.590 5.380 5.400 3,750,552 -0.12(-2.17%)
Aug 10, 2018 5.570 5.630 5.520 5.520 2,652,800 -0.10(-1.78%)
Aug 09, 2018 5.600 5.745 5.553 5.620 3,023,328 +0.02(+0.36%)
Aug 08, 2018 5.590 5.790 5.550 5.600 4,831,660 +0.04(+0.72%)
Aug 07, 2018 5.450 5.580 5.400 5.560 4,942,467 +0.11(+2.02%)
Aug 06, 2018 5.470 5.540 5.330 5.450 7,134,217 -0.01(-0.18%)
Aug 03, 2018 5.470 5.580 5.440 5.460 4,297,500 +0.01(+0.18%)
Aug 02, 2018 6.100 6.140 5.300 5.450 20,486,940 -0.47(-7.94%)
Aug 01, 2018 6.050 6.070 5.780 5.920 14,440,131 -0.01(-0.17%)
Jul 31, 2018 5.720 6.030 5.710 5.930 5,774,363 +0.21(+3.67%)
Jul 30, 2018 5.730 5.870 5.670 5.720 4,597,654 -0.03(-0.52%)
Jul 27, 2018 5.980 6.030 5.700 5.750 5,709,800 -0.23(-3.85%)
Jul 26, 2018 5.960 6.070 5.860 5.980 4,157,311 +0.01(+0.17%)
Jul 25, 2018 5.990 6.085 5.950 5.970 3,936,665 -0.03(-0.50%)
Jul 24, 2018 6.030 6.170 5.930 6.000 4,774,040 -0.02(-0.33%)
Jul 23, 2018 6.100 6.140 5.940 6.020 6,250,821 -0.05(-0.82%)
Jul 20, 2018 6.520 6.520 6.050 6.070 8,323,798 -0.45(-6.90%)
Jul 19, 2018 6.640 6.640 6.510 6.520 3,686,279 -0.13(-1.95%)
Jul 18, 2018 6.730 6.750 6.620 6.650 2,644,021 -0.09(-1.34%)
Jul 17, 2018 6.630 6.790 6.600 6.740 3,239,942 +0.07(+1.05%)
Jul 16, 2018 6.640 6.690 6.545 6.670 2,266,701 +0.02(+0.30%)
Jul 13, 2018 6.640 6.780 6.575 6.650 2,949,652 +0.00(+0.00%)
Jul 12, 2018 6.660 6.700 6.540 6.650 2,923,621 +0.05(+0.76%)
Jul 11, 2018 6.860 6.925 6.580 6.600 4,284,743 -0.33(-4.76%)
Jul 10, 2018 7.050 7.120 6.880 6.930 3,119,460 -0.12(-1.70%)
Jul 09, 2018 6.960 7.110 6.910 7.050 4,842,932 +0.19(+2.77%)
Jul 06, 2018 6.610 6.870 6.600 6.860 4,304,042 +0.25(+3.78%)
Jul 05, 2018 6.590 6.610 6.510 6.610 4,321,245 +0.07(+1.07%)
Jul 03, 2018 6.540 6.540 6.540 0 -0.07(-1.06%)
Jul 02, 2018 6.500 6.620 6.330 6.610 5,649,839 +0.08(+1.23%)
Jun 29, 2018 6.740 6.530 6.530 3,063,933 -0.09(-1.36%)
Jun 28, 2018 6.540 6.670 6.420 6.620 4,174,822 +0.06(+0.91%)
Jun 27, 2018 6.830 6.890 6.470 6.560 5,952,539 -0.27(-3.95%)
Jun 26, 2018 6.890 6.950 6.750 6.830 4,808,270 +0.06(+0.89%)
Jun 25, 2018 6.910 6.930 6.670 6.770 7,778,219 -0.24(-3.42%)
Jun 22, 2018 7.200 7.225 6.900 7.010 10,046,925 -0.11(-1.54%)
Jun 21, 2018 7.450 7.450 7.110 7.120 6,377,282 -0.31(-4.17%)
Jun 20, 2018 7.230 7.445 7.190 7.430 7,598,085 +0.24(+3.34%)
Jun 19, 2018 7.130 7.230 7.030 7.190 5,412,971 -0.04(-0.55%)
Jun 18, 2018 7.210 7.420 7.200 7.230 7,321,686 +0.02(+0.28%)
Jun 15, 2018 7.420 7.420 7.210 8,218,006 -0.21(-2.83%)
Jun 14, 2018 7.370 7.580 7.160 7.420 12,589,934 +0.03(+0.41%)
Jun 13, 2018 7.670 7.700 7.275 7.390 18,366,768 -0.20(-2.64%)
Jun 12, 2018 7.350 7.790 7.150 7.590 31,240,696 +0.31(+4.26%)
Jun 11, 2018 6.430 7.590 6.250 7.280 56,795,784 +0.93(+14.65%)
Jun 08, 2018 6.510 6.670 6.120 6.350 13,604,769 -0.16(-2.46%)
Jun 07, 2018 6.390 6.660 6.361 6.510 11,428,455 +0.12(+1.88%)
Jun 06, 2018 6.530 6.390 15,926,262 +0.14(+2.24%)
Jun 05, 2018 5.890 6.380 5.870 6.250 11,566,785 +0.39(+6.66%)
Jun 04, 2018 5.670 5.870 5.520 5.860 6,719,961 +0.34(+6.16%)
Jun 01, 2018 5.480 5.560 5.435 5.520 3,121,357 +0.09(+1.66%)
May 31, 2018 5.400 5.510 5.370 5.430 2,216,096 +0.04(+0.74%)
May 30, 2018 5.430 5.490 5.360 5.390 2,404,838 -0.01(-0.19%)
May 29, 2018 5.480 5.500 5.240 5.400 3,414,934 -0.11(-2.00%)
May 25, 2018 5.510 5.510 5.510 0 +0.26(+4.95%)
May 24, 2018 5.210 5.270 5.170 5.250 3,949,414 +0.03(+0.57%)
May 23, 2018 5.230 5.280 5.160 5.220 2,645,123 -0.01(-0.19%)
May 22, 2018 5.250 5.300 5.220 5.230 1,788,545 -0.02(-0.38%)
May 21, 2018 5.210 5.270 5.180 5.250 2,120,499 +0.06(+1.16%)
May 18, 2018 5.210 5.210 5.150 5.190 2,132,637 +0.00(+0.00%)
May 17, 2018 5.210 5.280 5.170 5.190 2,247,520 -0.01(-0.19%)
May 16, 2018 5.180 5.320 5.170 5.200 2,986,842 -0.06(-1.14%)
May 15, 2018 5.140 5.260 5.120 5.260 2,609,009 +0.07(+1.35%)
May 14, 2018 5.230 5.350 5.120 5.190 3,565,008 -0.02(-0.38%)
May 11, 2018 5.290 5.340 5.150 5.210 3,406,983 -0.08(-1.51%)
May 10, 2018 5.340 5.440 5.280 5.290 3,033,671 -0.07(-1.31%)
May 09, 2018 5.060 5.370 5.030 5.360 4,670,156 +0.28(+5.51%)
May 08, 2018 4.960 5.120 4.920 5.080 4,148,805 +0.10(+2.01%)
May 07, 2018 4.970 4.990 4.870 4.980 4,905,243 +0.03(+0.61%)
May 04, 2018 4.890 5.015 4.830 4.950 5,260,398 +0.11(+2.27%)
May 03, 2018 5.220 5.270 4.830 4.840 14,756,211 -0.66(-12.00%)
May 02, 2018 5.510 5.750 5.440 5.500 8,914,251 +0.00(+0.00%)
May 01, 2018 5.510 5.530 5.340 5.500 3,412,928 -0.05(-0.90%)
Apr 30, 2018 5.580 5.820 5.480 5.550 10,729,335 +0.25(+4.72%)
Apr 27, 2018 5.340 5.359 5.250 5.300 2,063,671 -0.06(-1.12%)
Apr 26, 2018 5.240 5.370 5.200 5.360 2,310,266 +0.13(+2.49%)
Apr 25, 2018 5.270 5.330 5.180 5.230 2,530,586 -0.02(-0.38%)
Apr 24, 2018 5.150 5.260 5.110 5.250 2,377,509 +0.13(+2.54%)
Apr 23, 2018 5.130 5.170 5.050 5.120 1,967,066 +0.01(+0.20%)
Apr 20, 2018 5.190 5.210 5.100 5.110 2,141,660 -0.08(-1.54%)
Apr 19, 2018 5.260 5.320 5.160 5.190 2,232,796 -0.09(-1.70%)
Apr 18, 2018 5.300 5.340 5.170 5.280 2,937,774 +0.01(+0.19%)
Apr 17, 2018 5.380 5.430 5.260 5.270 3,352,321 -0.05(-0.94%)
Apr 16, 2018 5.350 5.430 5.285 5.320 4,904,903 -0.02(-0.37%)
Apr 13, 2018 5.320 5.440 5.300 5.340 4,127,949 +0.02(+0.38%)
Apr 12, 2018 5.200 5.340 5.165 5.320 3,175,452 +0.15(+2.90%)
Apr 11, 2018 4.850 5.180 4.840 5.170 3,309,428 +0.21(+4.23%)
Apr 10, 2018 4.870 4.995 4.850 4.960 2,882,122 +0.13(+2.69%)
Apr 09, 2018 4.820 4.860 4.750 4.830 2,243,968 +0.04(+0.84%)
Apr 06, 2018 4.880 4.990 4.720 4.790 2,960,452 -0.12(-2.44%)
Apr 05, 2018 4.800 4.920 4.770 4.910 2,988,723 +0.13(+2.72%)
Apr 04, 2018 4.550 4.810 4.520 4.780 4,837,958 +0.14(+3.02%)
Apr 03, 2018 4.580 4.660 4.515 4.640 5,118,299 +0.02(+0.43%)
Apr 02, 2018 4.830 4.850 4.510 4.620 15,569,565 -0.48(-9.41%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.19(+3.87%)
Mar 28, 2018 4.890 5.000 4.870 4.910 3,310,350 +0.03(+0.61%)
Mar 27, 2018 5.000 5.060 4.870 4.880 3,265,813 -0.07(-1.41%)
Mar 26, 2018 5.080 5.100 4.860 4.950 4,013,592 +0.01(+0.20%)
Mar 23, 2018 5.120 5.190 4.910 4.940 4,957,884 -0.17(-3.33%)
Mar 22, 2018 5.180 5.240 5.080 5.110 3,205,623 -0.16(-3.04%)
Mar 21, 2018 5.320 5.370 5.210 5.270 3,165,554 -0.01(-0.19%)
Mar 20, 2018 5.380 5.410 5.260 5.280 3,225,202 -0.09(-1.68%)
Mar 19, 2018 5.410 5.430 5.260 5.370 4,329,571 +0.11(+2.09%)
Mar 16, 2018 5.250 5.290 5.170 5.260 2,890,017 +0.01(+0.19%)
Mar 15, 2018 5.330 5.330 5.155 5.250 3,002,121 -0.06(-1.13%)
Mar 14, 2018 5.410 5.450 5.300 5.310 3,278,171 -0.08(-1.48%)
Mar 13, 2018 5.340 5.450 5.320 5.390 6,593,351 +0.08(+1.51%)
Mar 12, 2018 5.230 5.350 5.200 5.310 4,881,570 +0.12(+2.31%)
Mar 09, 2018 5.130 5.210 5.070 5.190 3,890,986 +0.07(+1.37%)
Mar 08, 2018 5.240 5.300 5.030 5.120 4,601,356 -0.14(-2.66%)
Mar 07, 2018 5.270 5.260 3,650,695 +0.02(+0.38%)
Mar 06, 2018 5.140 5.290 5.130 5.240 6,152,812 +0.11(+2.14%)
Mar 05, 2018 4.890 5.195 4.890 5.130 7,154,822 +0.16(+3.22%)
Mar 02, 2018 4.730 5.000 4.710 4.970 7,107,914 +0.17(+3.54%)
Mar 01, 2018 4.780 4.830 4.680 4.800 7,294,850 +0.02(+0.42%)
Feb 28, 2018 4.820 4.890 4.750 4.780 9,627,897 -0.08(-1.65%)
Feb 27, 2018 4.800 5.080 4.670 4.860 38,409,608 -0.68(-12.27%)
Feb 26, 2018 5.380 5.610 5.350 5.540 15,867,552 +0.26(+4.92%)
Feb 23, 2018 5.240 5.330 5.220 5.280 4,484,280 +0.08(+1.54%)
Feb 22, 2018 5.190 5.200 4,541,244 -0.21(-3.88%)
Feb 21, 2018 5.470 5.550 5.400 5.410 3,164,258 -0.03(-0.55%)
Feb 20, 2018 5.440 5.520 5.410 5.440 3,315,326 -0.03(-0.55%)
Feb 16, 2018 5.470 5.470 5.470 0 +0.06(+1.11%)
Feb 15, 2018 5.610 5.630 5.400 5.410 4,971,648 -0.18(-3.22%)
Feb 14, 2018 5.240 5.690 5.150 5.590 12,143,855 +0.48(+9.39%)
Feb 13, 2018 5.130 5.210 5.060 5.110 5,126,990 -0.07(-1.35%)
Feb 12, 2018 5.180 5.190 5.030 5.180 4,269,831 +0.04(+0.78%)
Feb 09, 2018 5.160 5.210 4.900 5.140 8,393,308 +0.04(+0.78%)
Feb 08, 2018 5.260 5.300 5.090 5.100 4,279,206 -0.15(-2.86%)
Feb 07, 2018 5.210 5.290 5.179 5.250 3,107,589 +0.04(+0.77%)
Feb 06, 2018 5.000 5.230 4.930 5.210 5,050,869 +0.11(+2.16%)
Feb 05, 2018 5.160 5.230 5.100 5.100 5,312,405 -0.10(-1.92%)
Feb 02, 2018 5.170 5.300 5.090 5.200 4,658,136 +0.00(+0.00%)
Feb 01, 2018 5.130 5.250 5.090 5.200 4,175,369 +0.05(+0.97%)
Jan 31, 2018 5.330 5.351 5.110 5.150 5,608,057 -0.05(-0.96%)
Jan 30, 2018 5.190 5.280 5.110 5.200 6,274,879 +0.00(+0.00%)
Jan 29, 2018 5.260 5.280 5.150 5.200 5,938,870 -0.08(-1.52%)
Jan 26, 2018 5.430 5.440 5.230 5.280 6,400,210 -0.14(-2.58%)
Jan 25, 2018 5.530 5.530 5.360 5.420 4,342,200 -0.07(-1.28%)
Jan 24, 2018 5.550 5.615 5.450 5.490 4,574,254 -0.06(-1.08%)
Jan 23, 2018 5.580 5.650 5.490 5.550 5,382,444 -0.05(-0.89%)
Jan 22, 2018 5.510 5.600 5.370 5.600 7,155,736 +0.04(+0.72%)
Jan 19, 2018 5.520 5.595 5.470 5.560 5,310,045 +0.03(+0.54%)
Jan 18, 2018 5.620 5.620 5.510 5.530 3,653,511 -0.10(-1.78%)
Jan 17, 2018 5.520 5.680 5.480 5.630 6,765,893 +0.12(+2.18%)
Jan 16, 2018 5.690 5.690 5.480 5.510 5,166,281 -0.13(-2.30%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.08(-1.40%)
Jan 11, 2018 5.610 5.740 5.550 5.720 5,936,353 +0.13(+2.33%)
Jan 10, 2018 5.590 4,024,813 -0.07(-1.24%)
Jan 09, 2018 5.680 5.700 5.500 5.660 5,952,911 +0.01(+0.18%)
Jan 08, 2018 5.900 5.960 5.585 5.650 10,751,567 -0.25(-4.24%)
Jan 05, 2018 6.120 6.120 5.850 5.900 8,222,708 -0.08(-1.34%)
Jan 04, 2018 6.160 6.190 5.930 5.980 5,325,191 -0.15(-2.45%)
Jan 03, 2018 6.000 6.220 5.960 6.130 5,001,890 +0.12(+2.00%)
Jan 02, 2018 5.780 6.040 5.740 6.010 6,279,877 +0.30(+5.25%)
Dec 29, 2017 5.710 5.710 5.710 0 -0.20(-3.38%)
Dec 28, 2017 5.880 5.950 5.830 5.910 3,326,394 +0.02(+0.34%)
Dec 27, 2017 5.950 6.055 5.870 5.890 4,976,078 -0.08(-1.34%)
Dec 26, 2017 6.010 6.070 5.920 5.970 2,957,620 -0.04(-0.67%)
Dec 22, 2017 6.020 6.050 5.920 6.010 5,367,557 -0.05(-0.83%)
Dec 21, 2017 6.180 6.200 6.050 6.060 5,047,463 -0.13(-2.10%)
Dec 20, 2017 6.220 6.229 6.080 6.190 3,106,862 +0.01(+0.16%)
Dec 19, 2017 6.390 6.450 6.100 6.180 7,274,400 -0.21(-3.29%)
Dec 18, 2017 6.280 6.430 6.250 6.390 4,369,054 +0.09(+1.43%)
Dec 15, 2017 6.380 6.430 6.060 6.300 14,843,003 -0.52(-7.62%)
Dec 14, 2017 7.000 7.120 6.810 6.820 4,645,741 -0.20(-2.85%)
Dec 13, 2017 7.000 7.170 6.960 7.020 2,627,181 +0.03(+0.43%)
Dec 12, 2017 7.180 7.221 6.930 6.990 4,567,358 -0.15(-2.10%)
Dec 11, 2017 7.010 7.320 6.930 7.140 7,103,538 +0.17(+2.44%)
Dec 08, 2017 6.830 6.990 6.770 6.970 4,598,114 +0.00(+0.00%)
Dec 07, 2017 6.740 6.930 6.730 3,156,942 +0.00(+0.00%)
Dec 06, 2017 6.640 6.790 6.550 6.780 2,951,012 +0.12(+1.80%)
Dec 05, 2017 6.825 6.849 6.660 6.660 3,763,509 -0.03(-0.45%)
Dec 04, 2017 6.840 6.880 6.630 6.690 3,950,450 -0.08(-1.18%)
Dec 01, 2017 6.840 6.930 6.710 6.770 4,741,765 -0.09(-1.31%)
Nov 30, 2017 6.780 6.945 6.740 6.860 4,780,795 +0.12(+1.78%)
Nov 29, 2017 6.780 6.945 6.630 6.740 5,159,583 +0.00(+0.00%)
Nov 28, 2017 6.630 6.740 6.570 6.740 2,799,488 +0.12(+1.81%)
Nov 27, 2017 6.710 6.730 6.550 6.620 4,046,091 -0.09(-1.34%)
Nov 24, 2017 6.690 6.775 6.650 6.710 1,973,286 +0.06(+0.90%)
Nov 22, 2017 6.490 6.740 6.450 6.650 6,209,278 +0.17(+2.62%)
Nov 21, 2017 6.380 6.540 6.370 6.480 4,223,287 +0.11(+1.73%)
Nov 20, 2017 6.250 6.400 6.225 6.370 4,838,663 +0.14(+2.25%)
Nov 17, 2017 6.000 6.280 5.990 6.230 5,313,477 +0.20(+3.32%)
Nov 16, 2017 6.040 6.160 5.995 6.030 4,258,587 -0.10(-1.63%)
Nov 15, 2017 5.920 6.250 5.920 6.130 6,041,631 +0.13(+2.17%)
Nov 14, 2017 5.910 6.020 5.840 6.000 3,461,065 +0.02(+0.33%)
Nov 13, 2017 5.900 6.000 5.820 5.980 3,206,926 +0.05(+0.84%)
Nov 10, 2017 5.810 5.980 5.800 5.930 4,000,717 +0.12(+2.07%)
Nov 09, 2017 5.870 5.930 5.790 5.810 5,867,881 -0.07(-1.19%)
Nov 08, 2017 6.030 6.050 5.860 5.880 4,931,750 -0.19(-3.13%)
Nov 07, 2017 6.110 6.150 6.000 6.070 4,704,965 +0.01(+0.17%)
Nov 06, 2017 6.000 6.090 5.970 6.060 4,557,830 +0.04(+0.66%)
Nov 03, 2017 5.970 6.060 5.950 6.020 4,369,512 +0.05(+0.84%)
Nov 02, 2017 6.080 6.080 5.610 5.970 11,546,253 -0.28(-4.48%)
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.