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

Adma Biologics (NQ: ADMA )

6.550 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 2.190 2.630 2.170 2.390 12,831,799 +0.19(+8.64%)
Sep 29, 2020 2.170 2.230 2.100 2.200 1,274,000 +0.03(+1.38%)
Sep 28, 2020 2.180 2.220 2.110 2.170 1,486,315 -0.01(-0.46%)
Sep 25, 2020 2.080 2.200 2.020 2.180 1,858,200 +0.14(+6.86%)
Sep 24, 2020 2.060 2.110 1.980 2.040 2,534,984 -0.08(-3.77%)
Sep 23, 2020 2.230 2.240 2.090 2.120 1,910,605 -0.08(-3.64%)
Sep 22, 2020 2.260 2.260 2.140 2.200 2,389,447 -0.06(-2.65%)
Sep 21, 2020 2.350 2.370 2.220 2.260 2,383,339 -0.12(-5.04%)
Sep 18, 2020 2.400 2.440 2.350 2.380 2,759,400 -0.03(-1.24%)
Sep 17, 2020 2.390 2.480 2.340 2.410 1,948,933 +0.01(+0.42%)
Sep 16, 2020 2.340 2.460 2.310 2.400 2,328,134 +0.06(+2.56%)
Sep 15, 2020 2.350 2.390 2.250 2.340 2,256,240 -0.03(-1.27%)
Sep 14, 2020 2.240 2.400 2.190 2.370 2,782,224 +0.13(+5.80%)
Sep 11, 2020 2.320 2.321 2.160 2.240 2,262,600 -0.04(-1.75%)
Sep 10, 2020 2.240 2.380 2.220 2.280 2,787,807 +0.07(+3.17%)
Sep 09, 2020 2.290 2.320 2.210 2.210 1,807,742 -0.08(-3.49%)
Sep 08, 2020 2.190 2.290 2.110 2.290 2,732,401 +0.07(+3.15%)
Sep 04, 2020 2.200 2.250 2.042 2.220 3,833,000 -0.01(-0.45%)
Sep 03, 2020 2.400 2.440 2.200 2.230 8,929,640 -0.05(-2.19%)
Sep 02, 2020 2.320 2.440 2.260 2.280 3,956,974 -0.12(-5.00%)
Sep 01, 2020 2.550 2.550 2.350 2.400 6,497,999 -0.15(-5.88%)
Aug 31, 2020 2.720 2.730 2.540 2.550 5,989,175 -0.20(-7.10%)
Aug 28, 2020 2.750 2.840 2.690 2.745 4,212,000 -0.00(-0.18%)
Aug 27, 2020 2.780 2.880 2.660 2.750 5,346,425 -0.04(-1.43%)
Aug 26, 2020 2.710 2.800 2.620 2.790 7,519,841 -0.04(-1.41%)
Aug 25, 2020 2.870 2.890 2.650 2.830 13,668,463 -0.04(-1.39%)
Aug 24, 2020 3.690 3.710 2.820 2.870 88,208,488 +0.35(+13.89%)
Aug 21, 2020 2.720 2.740 2.470 2.520 3,668,200 -0.14(-5.26%)
Aug 20, 2020 2.800 2.810 2.650 2.660 3,798,120 -0.17(-6.01%)
Aug 19, 2020 2.850 2.980 2.700 2.830 6,158,015 -0.30(-9.58%)
Aug 18, 2020 3.140 3.150 3.040 3.130 2,053,274 +0.01(+0.32%)
Aug 17, 2020 3.130 3.150 3.030 3.120 2,267,266 +0.00(+0.00%)
Aug 14, 2020 3.030 3.200 3.020 3.120 3,762,700 +0.09(+2.97%)
Aug 13, 2020 2.900 3.040 2.840 3.030 3,414,755 +0.12(+4.12%)
Aug 12, 2020 2.930 2.960 2.800 2.910 3,181,518 +0.04(+1.39%)
Aug 11, 2020 3.040 3.040 2.860 2.870 3,703,496 -0.17(-5.59%)
Aug 10, 2020 2.940 3.100 2.790 3.040 6,369,030 +0.14(+4.83%)
Aug 07, 2020 2.910 2.980 2.850 2.900 4,243,800 +0.04(+1.40%)
Aug 06, 2020 3.050 3.120 2.820 2.860 11,978,646 -0.70(-19.66%)
Aug 05, 2020 3.470 3.700 3.320 3.560 9,328,704 +0.18(+5.33%)
Aug 04, 2020 3.430 3.470 3.310 3.380 4,060,420 +0.00(+0.00%)
Aug 03, 2020 3.610 3.620 3.250 3.380 6,580,883 -0.19(-5.32%)
Jul 31, 2020 3.720 4.130 3.550 3.570 15,743,600 -0.17(-4.55%)
Jul 30, 2020 3.330 4.200 3.210 3.740 56,493,968 +0.90(+31.69%)
Jul 29, 2020 2.860 2.910 2.790 2.840 4,109,343 +0.05(+1.79%)
Jul 28, 2020 2.830 2.880 2.780 2.790 1,379,637 -0.09(-3.12%)
Jul 27, 2020 2.930 2.960 2.770 2.880 2,042,955 -0.02(-0.69%)
Jul 24, 2020 2.930 2.980 2.880 2.900 954,600 -0.06(-2.03%)
Jul 23, 2020 3.040 3.120 2.910 2.960 1,732,115 -0.06(-1.99%)
Jul 22, 2020 3.180 3.240 3.020 3.020 1,089,222 -0.17(-5.33%)
Jul 21, 2020 3.330 3.330 3.130 3.190 2,858,324 -0.10(-3.04%)
Jul 20, 2020 3.250 3.380 3.180 3.290 2,296,263 +0.11(+3.46%)
Jul 17, 2020 3.060 3.350 3.010 3.180 4,859,100 +0.09(+2.91%)
Jul 16, 2020 2.880 3.120 2.850 3.090 3,200,033 +0.19(+6.55%)
Jul 15, 2020 2.850 2.940 2.770 2.900 2,269,101 +0.08(+2.84%)
Jul 14, 2020 2.750 2.820 2.710 2.820 1,891,293 +0.06(+2.17%)
Jul 13, 2020 2.860 2.930 2.760 2.760 2,066,678 -0.07(-2.47%)
Jul 10, 2020 2.880 2.890 2.800 2.830 2,268,900 -0.04(-1.39%)
Jul 09, 2020 2.950 2.970 2.860 2.870 1,722,148 -0.02(-0.69%)
Jul 08, 2020 2.940 3.030 2.870 2.890 1,826,273 -0.05(-1.70%)
Jul 07, 2020 2.820 2.990 2.780 2.940 2,615,661 +0.12(+4.26%)
Jul 06, 2020 2.900 2.950 2.810 2.820 1,965,389 -0.07(-2.42%)
Jul 02, 2020 2.900 2.940 2.820 2.890 1,679,800 +0.04(+1.40%)
Jul 01, 2020 2.900 2.940 2.830 2.850 2,812,728 -0.08(-2.73%)
Jun 30, 2020 2.930 2.960 2.850 2.930 3,052,232 -0.02(-0.68%)
Jun 29, 2020 2.990 3.030 2.910 2.950 2,053,405 -0.02(-0.67%)
Jun 26, 2020 2.970 2.990 2.870 2.970 3,137,100 +0.00(+0.00%)
Jun 25, 2020 2.950 3.030 2.850 2.970 2,510,232 +0.12(+4.21%)
Jun 24, 2020 2.940 2.960 2.790 2.850 1,901,511 -0.11(-3.72%)
Jun 23, 2020 2.940 3.050 2.910 2.960 2,474,113 +0.01(+0.34%)
Jun 22, 2020 2.890 2.950 2.760 2.950 2,561,116 +0.08(+2.79%)
Jun 19, 2020 2.970 2.981 2.870 2.870 2,286,300 -0.07(-2.38%)
Jun 18, 2020 2.970 3.040 2.910 2.940 1,540,824 -0.02(-0.68%)
Jun 17, 2020 3.090 3.100 2.940 2.960 1,875,579 -0.13(-4.21%)
Jun 16, 2020 3.090 3.120 2.960 3.090 2,246,420 +0.00(+0.00%)
Jun 15, 2020 2.860 3.090 2.820 3.090 2,139,826 +0.17(+5.82%)
Jun 12, 2020 2.950 2.980 2.810 2.920 2,359,400 +0.12(+4.29%)
Jun 11, 2020 2.790 3.020 2.730 2.800 3,396,085 -0.10(-3.45%)
Jun 10, 2020 3.020 3.060 2.890 2.900 2,117,290 -0.12(-3.97%)
Jun 09, 2020 3.020 3.140 2.970 3.020 1,920,713 -0.04(-1.31%)
Jun 08, 2020 3.000 3.110 2.930 3.060 2,376,395 +0.08(+2.86%)
Jun 05, 2020 3.120 3.170 2.940 2.975 3,308,800 -0.12(-4.03%)
Jun 04, 2020 3.020 3.180 2.910 3.100 4,022,697 +0.24(+8.39%)
Jun 03, 2020 2.940 3.000 2.830 2.860 3,520,357 -0.04(-1.38%)
Jun 02, 2020 3.060 3.130 2.900 2.900 4,361,021 -0.16(-5.23%)
Jun 01, 2020 3.290 3.320 2.980 3.060 5,764,200 -0.23(-6.99%)
May 29, 2020 2.980 3.400 2.890 3.290 10,762,000 +0.43(+15.03%)
May 28, 2020 2.980 3.040 2.830 2.860 2,772,558 -0.17(-5.61%)
May 27, 2020 3.070 3.070 2.770 3.030 3,183,016 +0.09(+3.06%)
May 26, 2020 2.980 3.120 2.880 2.940 4,519,984 +0.10(+3.52%)
May 22, 2020 2.930 2.960 2.760 2.840 2,277,100 -0.07(-2.41%)
May 21, 2020 3.040 3.130 2.770 2.910 5,388,496 +0.15(+5.43%)
May 20, 2020 2.670 2.790 2.590 2.760 1,548,278 +0.14(+5.34%)
May 19, 2020 2.650 2.750 2.570 2.620 1,365,762 +0.02(+0.77%)
May 18, 2020 2.690 2.790 2.560 2.600 2,168,278 -0.02(-0.76%)
May 15, 2020 2.490 2.655 2.420 2.620 1,719,700 +0.13(+5.22%)
May 14, 2020 2.440 2.590 2.360 2.490 1,703,047 +0.00(+0.00%)
May 13, 2020 2.550 2.600 2.370 2.490 2,201,962 -0.06(-2.35%)
May 12, 2020 2.700 2.830 2.550 2.550 2,735,574 -0.12(-4.49%)
May 11, 2020 2.460 2.730 2.400 2.670 3,771,995 +0.25(+10.56%)
May 08, 2020 2.700 2.700 2.370 2.415 6,326,700 -0.21(-7.82%)
May 07, 2020 2.900 2.920 2.610 2.620 6,592,458 -0.58(-18.12%)
May 06, 2020 3.160 3.250 3.090 3.200 1,744,837 +0.03(+0.95%)
May 05, 2020 3.160 3.240 3.100 3.170 1,887,750 +0.03(+0.96%)
May 04, 2020 2.960 3.200 2.900 3.140 1,732,092 +0.13(+4.32%)
May 01, 2020 2.910 3.010 2.730 3.010 2,132,600 +0.06(+2.03%)
Apr 30, 2020 3.080 3.170 2.930 2.950 2,544,855 -0.14(-4.53%)
Apr 29, 2020 3.000 3.110 2.870 3.090 1,964,017 +0.16(+5.46%)
Apr 28, 2020 3.210 3.270 2.890 2.930 2,857,517 -0.25(-7.86%)
Apr 27, 2020 3.100 3.350 3.070 3.180 2,615,767 +0.12(+3.92%)
Apr 24, 2020 2.840 3.130 2.785 3.060 2,598,000 +0.23(+8.13%)
Apr 23, 2020 2.690 2.890 2.660 2.830 2,341,424 +0.16(+5.99%)
Apr 22, 2020 2.690 2.770 2.580 2.670 1,439,866 +0.00(+0.00%)
Apr 21, 2020 2.780 2.840 2.550 2.670 1,972,729 -0.13(-4.64%)
Apr 20, 2020 2.670 2.940 2.630 2.800 1,947,878 +0.11(+4.09%)
Apr 17, 2020 2.830 2.830 2.680 2.690 1,152,100 -0.01(-0.37%)
Apr 16, 2020 2.790 2.860 2.660 2.700 1,309,148 -0.05(-1.82%)
Apr 15, 2020 2.780 2.820 2.640 2.750 1,644,247 -0.09(-3.17%)
Apr 14, 2020 2.770 2.940 2.690 2.840 2,457,263 +0.11(+4.03%)
Apr 13, 2020 2.750 2.860 2.670 2.730 1,766,468 +0.00(+0.00%)
Apr 09, 2020 2.800 2.930 2.610 2.730 2,584,900 -0.04(-1.44%)
Apr 08, 2020 2.980 2.980 2.760 2.770 1,363,332 -0.17(-5.78%)
Apr 07, 2020 3.170 3.250 2.861 2.940 2,258,463 -0.24(-7.55%)
Apr 06, 2020 3.250 3.350 3.100 3.180 2,953,338 +0.09(+2.91%)
Apr 03, 2020 2.580 3.120 2.500 3.090 4,635,200 +0.50(+19.31%)
Apr 02, 2020 2.520 2.610 2.420 2.590 1,160,155 +0.13(+5.28%)
Apr 01, 2020 2.740 2.770 2.430 2.460 1,649,610 -0.42(-14.58%)
Mar 31, 2020 2.840 2.930 2.650 2.880 2,042,049 +0.01(+0.35%)
Mar 30, 2020 3.130 3.150 2.780 2.870 2,566,829 -0.20(-6.51%)
Mar 27, 2020 2.970 3.225 2.860 3.070 2,572,300 -0.04(-1.29%)
Mar 26, 2020 2.950 3.110 2.820 3.110 2,598,983 +0.13(+4.36%)
Mar 25, 2020 2.980 3.450 2.860 2.980 3,778,366 +0.10(+3.47%)
Mar 24, 2020 3.050 3.200 2.600 2.880 5,009,168 -0.18(-5.88%)
Mar 23, 2020 2.490 3.490 2.330 3.060 14,829,671 +0.81(+36.00%)
Mar 20, 2020 2.350 2.550 2.090 2.250 6,165,200 +0.14(+6.64%)
Mar 19, 2020 1.550 2.355 1.536 2.110 3,784,026 +0.61(+40.67%)
Mar 18, 2020 1.890 1.940 1.450 1.500 3,347,589 -0.50(-25.00%)
Mar 17, 2020 1.830 2.050 1.730 2.000 2,992,232 +0.20(+11.11%)
Mar 16, 2020 1.840 1.990 1.770 1.800 2,465,827 -0.36(-16.67%)
Mar 13, 2020 2.400 2.420 1.920 2.160 3,534,700 -0.03(-1.37%)
Mar 12, 2020 1.850 2.430 1.760 2.190 5,152,315 -0.12(-5.19%)
Mar 11, 2020 2.480 2.570 2.290 2.310 1,248,886 -0.28(-10.81%)
Mar 10, 2020 2.860 2.860 2.260 2.590 3,628,704 -0.08(-3.00%)
Mar 09, 2020 2.790 2.910 2.590 2.670 2,439,967 -0.32(-10.70%)
Mar 06, 2020 3.100 3.170 2.930 2.990 2,539,400 -0.21(-6.56%)
Mar 05, 2020 3.310 3.440 3.150 3.200 2,855,904 -0.19(-5.60%)
Mar 04, 2020 3.070 3.700 3.070 3.390 5,561,558 +0.39(+13.00%)
Mar 03, 2020 3.100 3.220 2.930 3.000 3,342,889 +0.03(+1.01%)
Mar 02, 2020 3.000 3.060 2.880 2.970 1,929,994 +0.06(+1.89%)
Feb 28, 2020 3.150 3.200 2.820 2.915 3,806,500 -0.00(-0.17%)
Feb 27, 2020 3.130 3.190 2.920 2.920 2,290,191 -0.27(-8.46%)
Feb 26, 2020 3.350 3.410 3.150 3.190 1,538,106 -0.14(-4.20%)
Feb 25, 2020 3.520 3.620 3.150 3.330 2,781,760 -0.17(-4.86%)
Feb 24, 2020 3.520 3.670 3.400 3.500 2,106,103 -0.17(-4.63%)
Feb 21, 2020 3.930 3.940 3.670 3.670 2,295,300 -0.26(-6.62%)
Feb 20, 2020 3.850 3.980 3.780 3.930 1,769,473 +0.06(+1.55%)
Feb 19, 2020 3.710 3.940 3.600 3.870 2,450,383 +0.16(+4.31%)
Feb 18, 2020 3.550 3.720 3.490 3.710 2,814,081 +0.20(+5.70%)
Feb 14, 2020 3.530 3.560 3.460 3.510 1,269,200 +0.00(+0.00%)
Feb 13, 2020 3.600 3.640 3.450 3.510 2,168,701 -0.07(-1.96%)
Feb 12, 2020 3.800 3.800 3.555 3.580 3,292,311 -0.04(-1.10%)
Feb 11, 2020 3.550 3.640 3.430 3.620 4,957,004 +0.16(+4.62%)
Feb 10, 2020 3.330 3.460 3.330 3.460 2,000,387 +0.15(+4.37%)
Feb 07, 2020 3.380 3.539 3.300 3.315 8,379,500 -0.69(-17.12%)
Feb 06, 2020 4.150 4.150 3.960 4.000 681,981 -0.09(-2.20%)
Feb 05, 2020 3.990 4.190 3.990 4.090 529,479 +0.13(+3.41%)
Feb 04, 2020 4.080 4.110 3.880 3.955 658,146 -0.05(-1.37%)
Feb 03, 2020 4.010 4.060 3.880 4.010 446,771 +0.05(+1.26%)
Jan 31, 2020 4.050 4.076 3.900 3.960 479,700 -0.12(-2.94%)
Jan 30, 2020 4.110 4.140 3.950 4.080 1,149,001 -0.06(-1.45%)
Jan 29, 2020 4.100 4.180 4.070 4.140 573,741 +0.04(+0.98%)
Jan 28, 2020 4.170 4.250 4.000 4.100 799,716 -0.06(-1.44%)
Jan 27, 2020 4.150 4.300 4.080 4.160 477,224 -0.10(-2.35%)
Jan 24, 2020 4.540 4.590 4.160 4.260 1,080,500 -0.28(-6.17%)
Jan 23, 2020 4.540 4.600 4.440 4.540 476,737 -0.03(-0.66%)
Jan 22, 2020 4.440 4.640 4.440 4.570 580,832 +0.13(+2.93%)
Jan 21, 2020 4.450 4.470 4.280 4.440 730,818 -0.02(-0.45%)
Jan 17, 2020 4.610 4.650 4.390 4.460 756,700 -0.13(-2.83%)
Jan 16, 2020 4.440 4.640 4.440 4.590 834,936 +0.19(+4.32%)
Jan 15, 2020 4.440 4.530 4.320 4.400 514,079 -0.04(-0.90%)
Jan 14, 2020 4.320 4.500 4.240 4.440 692,557 +0.09(+2.07%)
Jan 13, 2020 4.480 4.600 4.290 4.350 948,277 -0.16(-3.55%)
Jan 10, 2020 4.500 4.615 4.425 4.510 1,266,900 +0.11(+2.50%)
Jan 09, 2020 4.150 4.620 4.100 4.400 3,149,560 +0.68(+18.28%)
Jan 08, 2020 3.780 3.800 3.630 3.720 775,997 -0.04(-1.06%)
Jan 07, 2020 3.830 3.920 3.680 3.760 867,419 +0.09(+2.45%)
Jan 06, 2020 3.770 3.779 3.560 3.670 699,155 -0.09(-2.39%)
Jan 03, 2020 3.880 3.880 3.750 3.760 689,800 -0.18(-4.45%)
Jan 02, 2020 4.040 4.040 3.860 3.935 695,409 -0.06(-1.62%)
Dec 31, 2019 3.910 4.070 3.910 4.000 911,200 +0.08(+2.04%)
Dec 30, 2019 3.950 3.970 3.880 3.920 612,209 -0.03(-0.76%)
Dec 27, 2019 4.040 4.040 3.890 3.950 475,500 -0.10(-2.47%)
Dec 26, 2019 4.080 4.149 3.980 4.050 587,026 -0.04(-0.98%)
Dec 24, 2019 4.200 4.200 4.080 4.090 236,300 -0.13(-3.08%)
Dec 23, 2019 4.280 4.290 4.160 4.220 666,325 -0.01(-0.24%)
Dec 20, 2019 4.210 4.250 4.060 4.230 1,430,400 +0.06(+1.44%)
Dec 19, 2019 4.170 4.260 4.110 4.170 677,618 +0.02(+0.48%)
Dec 18, 2019 4.080 4.220 4.050 4.150 644,527 +0.09(+2.22%)
Dec 17, 2019 4.040 4.100 3.850 4.060 775,929 +0.08(+2.01%)
Dec 16, 2019 4.130 4.130 3.900 3.980 967,775 -0.10(-2.45%)
Dec 13, 2019 4.130 4.184 4.060 4.080 474,200 -0.06(-1.45%)
Dec 12, 2019 4.170 4.200 4.060 4.140 601,811 -0.03(-0.72%)
Dec 11, 2019 4.090 4.180 4.050 4.170 585,604 +0.08(+1.96%)
Dec 10, 2019 4.110 4.165 4.050 4.090 776,357 -0.06(-1.45%)
Dec 09, 2019 4.300 4.390 4.122 4.150 609,024 -0.17(-3.94%)
Dec 06, 2019 4.170 4.350 4.070 4.320 834,500 +0.19(+4.60%)
Dec 05, 2019 4.250 4.350 4.080 4.130 742,880 -0.10(-2.36%)
Dec 04, 2019 4.400 4.430 4.180 4.230 906,438 -0.13(-2.98%)
Dec 03, 2019 4.620 4.770 4.310 4.360 829,538 -0.33(-7.04%)
Dec 02, 2019 4.780 4.790 4.520 4.690 406,737 -0.06(-1.26%)
Nov 29, 2019 4.650 4.950 4.650 4.750 294,300 +0.04(+0.85%)
Nov 27, 2019 4.570 4.730 4.500 4.710 711,400 +0.14(+3.06%)
Nov 26, 2019 4.380 4.570 4.375 4.570 713,065 +0.14(+3.16%)
Nov 25, 2019 4.530 4.580 4.400 4.430 599,219 -0.05(-1.12%)
Nov 22, 2019 4.490 4.540 4.420 4.480 488,400 +0.02(+0.45%)
Nov 21, 2019 4.300 4.520 4.240 4.460 791,864 +0.14(+3.24%)
Nov 20, 2019 4.320 4.590 4.210 4.320 1,253,781 +0.02(+0.47%)
Nov 19, 2019 4.090 4.360 4.060 4.300 602,567 +0.23(+5.65%)
Nov 18, 2019 4.150 4.161 3.940 4.070 684,265 -0.07(-1.69%)
Nov 15, 2019 4.060 4.200 3.950 4.140 639,000 +0.09(+2.22%)
Nov 14, 2019 4.320 4.350 4.020 4.050 834,260 -0.28(-6.47%)
Nov 13, 2019 4.160 4.450 4.150 4.330 545,736 +0.14(+3.34%)
Nov 12, 2019 4.400 4.470 4.180 4.190 811,916 -0.20(-4.56%)
Nov 11, 2019 4.250 4.470 4.170 4.390 716,374 +0.08(+1.86%)
Nov 08, 2019 4.610 4.640 4.250 4.310 940,100 -0.21(-4.65%)
Nov 07, 2019 5.040 5.080 4.480 4.520 1,295,570 -0.46(-9.24%)
Nov 06, 2019 5.150 5.230 4.880 4.980 725,315 -0.16(-3.11%)
Nov 05, 2019 5.150 5.220 5.070 5.140 353,304 -0.01(-0.19%)
Nov 04, 2019 5.000 5.250 4.970 5.150 613,258 +0.18(+3.62%)
Nov 01, 2019 4.890 5.050 4.830 4.970 369,500 +0.08(+1.64%)
Oct 31, 2019 4.890 4.920 4.720 4.890 356,113 -0.02(-0.41%)
Oct 30, 2019 4.940 5.030 4.780 4.910 430,267 -0.03(-0.61%)
Oct 29, 2019 4.760 5.150 4.690 4.940 632,723 +0.18(+3.78%)
Oct 28, 2019 4.770 4.900 4.700 4.760 422,391 -0.01(-0.21%)
Oct 25, 2019 4.680 4.860 4.630 4.770 309,200 +0.09(+1.92%)
Oct 24, 2019 4.700 4.800 4.570 4.680 410,965 -0.03(-0.64%)
Oct 23, 2019 4.730 4.800 4.550 4.710 526,255 -0.07(-1.46%)
Oct 22, 2019 4.920 5.030 4.450 4.780 881,003 +0.01(+0.21%)
Oct 21, 2019 4.480 4.890 4.350 4.770 753,016 +0.29(+6.47%)
Oct 18, 2019 4.430 4.490 4.310 4.480 427,500 +0.06(+1.36%)
Oct 17, 2019 4.360 4.780 4.350 4.420 929,929 +0.08(+1.84%)
Oct 16, 2019 4.180 4.440 4.150 4.340 758,834 +0.17(+4.08%)
Oct 15, 2019 3.930 4.260 3.900 4.170 836,135 +0.26(+6.65%)
Oct 14, 2019 3.950 4.020 3.880 3.910 291,879 -0.04(-1.14%)
Oct 11, 2019 3.950 4.060 3.913 3.955 604,900 +0.06(+1.41%)
Oct 10, 2019 3.860 3.970 3.819 3.900 442,386 +0.01(+0.26%)
Oct 09, 2019 3.970 4.000 3.770 3.890 442,107 -0.07(-1.77%)
Oct 08, 2019 4.020 4.090 3.880 3.960 597,706 -0.13(-3.18%)
Oct 07, 2019 4.130 4.180 3.980 4.090 660,525 -0.05(-1.21%)
Oct 04, 2019 4.170 4.194 4.040 4.140 706,000 -0.02(-0.48%)
Oct 03, 2019 4.430 4.440 4.150 4.160 1,616,702 -0.26(-5.88%)
Oct 02, 2019 4.410 4.495 4.300 4.420 993,769 -0.03(-0.67%)
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.