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, 2019 5.850 6.370 5.760 6.180 27,968,644 +0.32(+5.46%)
Oct 30, 2019 6.170 6.370 5.510 5.860 33,127,992 -0.19(-3.14%)
Oct 29, 2019 5.550 6.300 5.270 6.050 40,641,572 +0.41(+7.27%)
Oct 28, 2019 4.290 6.090 4.280 5.640 65,034,168 +1.33(+30.86%)
Oct 25, 2019 4.370 4.420 4.240 4.310 4,914,400 -0.07(-1.60%)
Oct 24, 2019 4.530 4.530 4.320 4.380 6,343,102 -0.11(-2.45%)
Oct 23, 2019 4.380 4.530 4.290 4.490 7,822,432 +0.11(+2.51%)
Oct 22, 2019 4.180 4.450 4.050 4.380 13,500,062 +0.21(+5.04%)
Oct 21, 2019 3.920 4.210 3.890 4.170 9,291,409 +0.31(+8.03%)
Oct 18, 2019 4.030 4.060 3.805 3.860 4,958,900 -0.12(-3.02%)
Oct 17, 2019 3.800 4.070 3.690 3.980 10,422,858 +0.24(+6.42%)
Oct 16, 2019 3.450 3.860 3.450 3.740 8,814,666 +0.29(+8.41%)
Oct 15, 2019 3.650 3.660 3.420 3.450 6,493,372 -0.19(-5.22%)
Oct 14, 2019 3.660 3.665 3.560 3.640 2,693,286 -0.03(-0.82%)
Oct 11, 2019 3.590 3.700 3.540 3.670 4,314,400 +0.11(+3.09%)
Oct 10, 2019 3.690 3.700 3.300 3.560 7,668,481 -0.13(-3.52%)
Oct 09, 2019 3.750 3.800 3.580 3.690 4,537,618 +0.00(+0.00%)
Oct 08, 2019 3.780 3.870 3.610 3.690 4,861,019 -0.13(-3.40%)
Oct 07, 2019 3.920 3.970 3.755 3.820 4,302,481 -0.12(-3.05%)
Oct 04, 2019 3.810 4.025 3.680 3.940 7,519,500 +0.15(+3.96%)
Oct 03, 2019 3.630 3.810 3.570 3.790 5,056,458 +0.13(+3.55%)
Oct 02, 2019 3.710 3.750 3.650 3.660 3,167,742 -0.09(-2.40%)
Oct 01, 2019 3.860 3.940 3.730 3.750 4,314,792 -0.06(-1.57%)
Sep 30, 2019 3.930 3.930 3.780 3.810 2,819,245 -0.09(-2.31%)
Sep 27, 2019 3.850 3.945 3.830 3.900 3,696,100 +0.07(+1.83%)
Sep 26, 2019 3.960 3.980 3.800 3.830 3,502,540 -0.13(-3.28%)
Sep 25, 2019 3.960 4.045 3.900 3.960 3,901,884 +0.03(+0.76%)
Sep 24, 2019 4.100 4.200 3.880 3.930 7,186,881 -0.17(-4.15%)
Sep 23, 2019 4.270 4.370 4.010 4.100 12,762,192 +0.00(+0.00%)
Sep 20, 2019 3.660 4.520 3.640 4.100 27,399,100 +0.43(+11.72%)
Sep 19, 2019 3.750 3.820 3.660 3.670 3,197,532 -0.10(-2.65%)
Sep 18, 2019 3.750 3.820 3.670 3.770 4,451,590 +0.02(+0.53%)
Sep 17, 2019 3.730 3.770 3.650 3.750 3,598,202 -0.01(-0.27%)
Sep 16, 2019 3.700 3.830 3.680 3.760 3,797,851 +0.01(+0.27%)
Sep 13, 2019 3.840 3.880 3.620 3.750 6,598,400 -0.05(-1.32%)
Sep 12, 2019 3.610 3.850 3.600 3.800 6,584,745 +0.16(+4.40%)
Sep 11, 2019 3.540 3.680 3.470 3.640 5,400,031 +0.13(+3.70%)
Sep 10, 2019 3.480 3.580 3.440 3.510 4,644,878 +0.02(+0.57%)
Sep 09, 2019 3.480 3.530 3.370 3.490 4,542,431 +0.02(+0.58%)
Sep 06, 2019 3.300 3.550 3.230 3.470 7,664,700 +0.17(+5.15%)
Sep 05, 2019 3.150 3.340 3.130 3.300 7,093,209 +0.18(+5.77%)
Sep 04, 2019 3.010 3.120 3.000 3.120 3,845,357 +0.14(+4.70%)
Sep 03, 2019 3.070 3.080 2.970 2.980 3,578,290 -0.11(-3.56%)
Aug 30, 2019 3.100 3.128 3.050 3.090 2,343,400 +0.01(+0.32%)
Aug 29, 2019 3.060 3.140 3.050 3.080 3,397,471 +0.06(+1.99%)
Aug 28, 2019 2.860 3.030 2.810 3.020 5,506,259 +0.17(+5.96%)
Aug 27, 2019 2.960 2.960 2.830 2.850 4,218,677 -0.09(-3.06%)
Aug 26, 2019 3.070 3.080 2.890 2.940 3,994,061 -0.09(-2.97%)
Aug 23, 2019 3.110 3.215 3.020 3.030 4,609,000 -0.11(-3.50%)
Aug 22, 2019 3.040 3.150 3.000 3.140 3,984,353 +0.12(+3.97%)
Aug 21, 2019 3.100 3.240 3.010 3.020 7,655,949 +0.07(+2.37%)
Aug 20, 2019 2.920 2.960 2.875 2.950 3,199,477 +0.01(+0.34%)
Aug 19, 2019 3.030 3.034 2.920 2.940 4,033,302 -0.05(-1.67%)
Aug 16, 2019 2.940 3.010 2.890 2.990 4,280,200 +0.10(+3.46%)
Aug 15, 2019 3.120 3.120 2.850 2.890 7,773,565 -0.21(-6.77%)
Aug 14, 2019 3.220 3.250 3.060 3.100 5,491,699 -0.19(-5.78%)
Aug 13, 2019 3.200 3.350 3.120 3.290 5,699,936 +0.11(+3.46%)
Aug 12, 2019 3.400 3.400 3.170 3.180 5,274,235 -0.25(-7.29%)
Aug 09, 2019 3.310 3.480 3.260 3.430 7,559,800 +0.10(+3.00%)
Aug 08, 2019 3.240 3.340 3.200 3.330 4,974,490 +0.10(+3.10%)
Aug 07, 2019 3.170 3.250 3.100 3.230 5,279,959 +0.02(+0.62%)
Aug 06, 2019 3.190 3.240 3.100 3.210 8,272,755 +0.01(+0.31%)
Aug 05, 2019 3.210 3.250 3.150 3.200 9,231,786 -0.09(-2.74%)
Aug 02, 2019 3.280 3.300 3.200 3.290 10,807,100 -0.02(-0.60%)
Aug 01, 2019 3.400 3.500 3.240 3.310 30,796,926 -0.89(-21.19%)
Jul 31, 2019 4.360 4.380 4.090 4.200 13,834,428 -0.13(-3.00%)
Jul 30, 2019 4.370 4.400 4.310 4.330 4,648,271 -0.05(-1.14%)
Jul 29, 2019 4.360 4.400 4.340 4.380 2,869,609 +0.03(+0.69%)
Jul 26, 2019 4.390 4.395 4.330 4.350 3,196,600 +0.02(+0.46%)
Jul 25, 2019 4.330 4.410 4.300 4.330 3,832,066 -0.01(-0.23%)
Jul 24, 2019 4.230 4.350 4.220 4.340 2,262,525 +0.08(+1.88%)
Jul 23, 2019 4.330 4.338 4.230 4.260 2,851,707 -0.05(-1.16%)
Jul 22, 2019 4.350 4.390 4.290 4.310 1,864,576 -0.02(-0.46%)
Jul 19, 2019 4.310 4.425 4.310 4.330 2,655,300 +0.02(+0.46%)
Jul 18, 2019 4.380 4.400 4.270 4.310 3,382,332 -0.08(-1.82%)
Jul 17, 2019 4.450 4.465 4.360 4.390 3,722,554 -0.06(-1.35%)
Jul 16, 2019 4.450 4.500 4.420 4.450 2,158,066 +0.00(+0.00%)
Jul 15, 2019 4.470 4.490 4.400 4.450 2,834,269 -0.01(-0.22%)
Jul 12, 2019 4.390 4.490 4.380 4.460 2,330,900 +0.08(+1.83%)
Jul 11, 2019 4.410 4.440 4.330 4.380 2,520,609 +0.00(+0.00%)
Jul 10, 2019 4.390 4.440 4.320 4.380 3,947,998 +0.01(+0.23%)
Jul 09, 2019 4.280 4.380 4.265 4.370 3,194,838 +0.07(+1.63%)
Jul 08, 2019 4.380 4.390 4.250 4.300 4,142,141 -0.09(-2.05%)
Jul 05, 2019 4.340 4.400 4.320 4.390 1,894,100 +0.03(+0.69%)
Jul 03, 2019 4.320 4.390 4.310 4.360 1,756,300 +0.06(+1.40%)
Jul 02, 2019 4.400 4.430 4.300 4.300 4,269,195 -0.10(-2.27%)
Jul 01, 2019 4.500 4.530 4.320 4.400 5,476,338 +0.00(+0.00%)
Jun 28, 2019 4.370 4.460 4.340 4.400 7,820,500 +0.06(+1.38%)
Jun 27, 2019 4.360 4.360 4.210 4.340 6,466,506 +0.02(+0.46%)
Jun 26, 2019 4.430 4.490 4.310 4.320 5,294,163 -0.08(-1.82%)
Jun 25, 2019 4.440 4.570 4.400 4.400 3,246,796 -0.02(-0.45%)
Jun 24, 2019 4.500 4.590 4.405 4.420 2,974,821 -0.06(-1.34%)
Jun 21, 2019 4.560 4.560 4.450 4.480 2,964,500 -0.08(-1.75%)
Jun 20, 2019 4.700 4.720 4.485 4.560 3,656,767 -0.08(-1.72%)
Jun 19, 2019 4.620 4.690 4.580 4.640 2,393,830 +0.03(+0.65%)
Jun 18, 2019 4.580 4.640 4.520 4.610 2,215,839 +0.07(+1.54%)
Jun 17, 2019 4.480 4.580 4.450 4.540 2,139,295 +0.08(+1.79%)
Jun 14, 2019 4.490 4.490 4.420 4.460 2,878,400 -0.05(-1.11%)
Jun 13, 2019 4.540 4.550 4.430 4.510 3,753,490 -0.01(-0.22%)
Jun 12, 2019 4.510 4.540 4.470 4.520 2,910,331 -0.02(-0.44%)
Jun 11, 2019 4.500 4.550 4.470 4.540 3,203,754 +0.09(+2.02%)
Jun 10, 2019 4.480 4.560 4.430 4.450 4,124,609 -0.01(-0.22%)
Jun 07, 2019 4.410 4.490 4.320 4.460 3,870,500 +0.03(+0.68%)
Jun 06, 2019 4.470 4.470 4.360 4.430 4,462,192 -0.04(-0.89%)
Jun 05, 2019 4.600 4.640 4.435 4.470 4,424,059 -0.11(-2.40%)
Jun 04, 2019 4.590 4.600 4.500 4.580 5,727,626 +0.07(+1.55%)
Jun 03, 2019 4.620 4.620 4.440 4.510 5,720,893 -0.12(-2.59%)
May 31, 2019 4.640 4.730 4.630 4.630 4,239,500 -0.07(-1.49%)
May 30, 2019 4.750 4.770 4.620 4.700 5,410,660 -0.04(-0.84%)
May 29, 2019 4.820 4.835 4.710 4.740 6,023,222 -0.14(-2.87%)
May 28, 2019 4.910 4.920 4.810 4.880 4,592,912 -0.01(-0.20%)
May 24, 2019 4.910 4.950 4.860 4.890 3,050,400 +0.03(+0.62%)
May 23, 2019 4.870 4.900 4.800 4.860 3,736,343 -0.08(-1.62%)
May 22, 2019 5.010 5.050 4.900 4.940 5,046,824 -0.10(-1.98%)
May 21, 2019 4.980 5.045 4.970 5.040 3,663,131 +0.12(+2.44%)
May 20, 2019 4.920 4.980 4.850 4.920 4,064,655 +0.01(+0.20%)
May 17, 2019 4.990 5.050 4.900 4.910 5,498,100 -0.13(-2.58%)
May 16, 2019 5.080 5.160 4.980 5.040 5,279,456 -0.04(-0.79%)
May 15, 2019 5.050 5.120 5.030 5.080 4,257,310 -0.03(-0.59%)
May 14, 2019 4.970 5.140 4.950 5.110 5,432,044 +0.19(+3.86%)
May 13, 2019 4.950 4.980 4.850 4.920 6,828,196 -0.11(-2.19%)
May 10, 2019 5.000 5.090 4.895 5.030 6,168,300 +0.04(+0.80%)
May 09, 2019 5.030 5.040 4.900 4.990 5,403,121 -0.04(-0.80%)
May 08, 2019 5.030 5.100 5.005 5.030 3,662,857 +0.00(+0.00%)
May 07, 2019 5.100 5.100 4.980 5.030 7,567,437 -0.13(-2.52%)
May 06, 2019 4.980 5.220 4.960 5.160 6,898,805 +0.07(+1.38%)
May 03, 2019 4.970 5.160 4.970 5.090 8,512,300 +0.13(+2.62%)
May 02, 2019 5.410 5.460 4.930 4.960 17,894,220 -0.41(-7.64%)
May 01, 2019 5.300 5.430 5.220 5.370 9,576,002 +0.09(+1.70%)
Apr 30, 2019 5.360 5.430 5.220 5.280 5,229,248 -0.11(-2.04%)
Apr 29, 2019 5.370 5.465 5.340 5.390 2,729,659 +0.03(+0.56%)
Apr 26, 2019 5.310 5.390 5.280 5.360 2,336,400 +0.03(+0.56%)
Apr 25, 2019 5.460 5.485 5.320 5.330 3,824,236 -0.13(-2.38%)
Apr 24, 2019 5.500 5.590 5.460 5.460 2,672,831 -0.04(-0.73%)
Apr 23, 2019 5.430 5.530 5.390 5.500 3,634,947 +0.09(+1.66%)
Apr 22, 2019 5.370 5.460 5.260 5.410 4,201,507 +0.03(+0.56%)
Apr 18, 2019 5.380 5.440 5.330 5.380 3,603,500 +0.00(+0.00%)
Apr 17, 2019 5.520 5.540 5.350 5.380 4,082,302 -0.12(-2.18%)
Apr 16, 2019 5.610 5.630 5.460 5.500 3,686,073 -0.07(-1.26%)
Apr 15, 2019 5.710 5.730 5.410 5.570 6,337,625 -0.14(-2.45%)
Apr 12, 2019 5.830 5.890 5.680 5.710 3,297,100 -0.09(-1.55%)
Apr 11, 2019 5.880 5.920 5.770 5.800 2,570,704 -0.08(-1.36%)
Apr 10, 2019 5.850 5.900 5.800 5.880 2,950,845 +0.04(+0.68%)
Apr 09, 2019 5.930 6.020 5.800 5.840 4,325,680 -0.13(-2.18%)
Apr 08, 2019 5.970 6.010 5.930 5.970 2,414,333 +0.00(+0.00%)
Apr 05, 2019 5.970 6.020 5.900 5.970 2,982,300 +0.00(+0.00%)
Apr 04, 2019 5.970 6.020 5.890 5.970 2,661,997 -0.01(-0.17%)
Apr 03, 2019 5.900 6.020 5.900 5.980 2,902,893 +0.10(+1.70%)
Apr 02, 2019 5.850 5.950 5.821 5.880 3,161,864 +0.03(+0.51%)
Apr 01, 2019 5.940 5.970 5.820 5.850 4,008,713 -0.07(-1.18%)
Mar 29, 2019 5.890 5.945 5.830 5.920 5,209,700 +0.06(+1.02%)
Mar 28, 2019 5.790 5.880 5.730 5.860 2,920,567 +0.06(+1.03%)
Mar 27, 2019 5.810 5.850 5.650 5.800 3,204,823 +0.00(+0.00%)
Mar 26, 2019 5.760 5.900 5.760 5.800 3,213,931 +0.06(+1.05%)
Mar 25, 2019 5.840 5.900 5.670 5.740 4,608,406 -0.09(-1.54%)
Mar 22, 2019 6.050 6.063 5.810 5.830 4,151,300 -0.23(-3.80%)
Mar 21, 2019 5.970 6.090 5.935 6.060 5,303,748 +0.08(+1.34%)
Mar 20, 2019 5.920 6.080 5.910 5.980 5,230,357 +0.05(+0.84%)
Mar 19, 2019 5.910 5.980 5.860 5.930 2,739,570 +0.03(+0.51%)
Mar 18, 2019 5.870 5.950 5.830 5.900 3,710,625 +0.00(+0.00%)
Mar 15, 2019 5.880 5.910 5.820 5.900 4,166,100 +0.03(+0.51%)
Mar 14, 2019 5.890 5.970 5.850 5.870 2,996,796 -0.05(-0.84%)
Mar 13, 2019 5.870 5.920 5.780 5.920 3,851,571 +0.07(+1.20%)
Mar 12, 2019 5.900 5.960 5.800 5.850 3,326,108 -0.05(-0.85%)
Mar 11, 2019 5.670 5.920 5.670 5.900 5,862,105 +0.22(+3.87%)
Mar 08, 2019 5.700 5.760 5.590 5.680 4,825,200 -0.07(-1.22%)
Mar 07, 2019 6.030 6.110 5.700 5.750 7,456,355 -0.28(-4.64%)
Mar 06, 2019 5.950 6.200 5.950 6.030 7,496,300 +0.11(+1.86%)
Mar 05, 2019 5.940 6.030 5.870 5.920 5,984,866 -0.02(-0.34%)
Mar 04, 2019 6.180 6.220 5.880 5.940 8,744,007 -0.20(-3.26%)
Mar 01, 2019 5.990 6.230 5.960 6.140 9,606,300 +0.22(+3.72%)
Feb 28, 2019 5.900 6.050 5.680 5.920 22,401,512 -0.95(-13.83%)
Feb 27, 2019 6.700 6.960 6.630 6.870 17,493,968 +0.26(+3.93%)
Feb 26, 2019 6.500 6.720 6.410 6.610 8,328,758 +0.05(+0.76%)
Feb 25, 2019 6.720 6.820 6.560 6.560 7,363,816 -0.14(-2.09%)
Feb 22, 2019 6.510 6.730 6.360 6.700 4,749,400 +0.07(+1.06%)
Feb 21, 2019 6.650 6.690 6.550 6.630 4,222,499 -0.01(-0.15%)
Feb 20, 2019 6.400 6.710 6.390 6.640 6,329,069 +0.26(+4.08%)
Feb 19, 2019 6.380 6.540 6.360 6.380 4,038,992 -0.03(-0.47%)
Feb 15, 2019 6.510 6.510 6.390 6.410 3,195,700 -0.06(-0.93%)
Feb 14, 2019 6.400 6.550 6.240 6.470 3,981,907 +0.02(+0.31%)
Feb 13, 2019 6.670 6.700 6.430 6.450 4,860,385 -0.22(-3.30%)
Feb 12, 2019 6.700 6.730 6.610 6.670 3,849,026 +0.01(+0.15%)
Feb 11, 2019 6.510 6.690 6.450 6.660 4,946,708 +0.17(+2.62%)
Feb 08, 2019 6.390 6.510 6.340 6.490 3,004,400 +0.04(+0.62%)
Feb 07, 2019 6.380 6.480 6.260 6.450 3,198,083 +0.02(+0.31%)
Feb 06, 2019 6.360 6.480 6.210 6.430 4,831,470 +0.08(+1.26%)
Feb 05, 2019 6.150 6.500 6.110 6.350 9,901,626 +0.18(+2.92%)
Feb 04, 2019 6.210 6.250 6.130 6.170 2,543,827 -0.03(-0.48%)
Feb 01, 2019 6.180 6.230 6.100 6.200 3,117,500 +0.03(+0.49%)
Jan 31, 2019 6.080 6.250 6.080 6.170 4,203,197 +0.07(+1.15%)
Jan 30, 2019 6.110 6.130 5.960 6.100 3,170,651 +0.10(+1.67%)
Jan 29, 2019 6.190 6.200 5.980 6.000 2,460,765 -0.18(-2.91%)
Jan 28, 2019 6.130 6.270 6.090 6.180 2,515,842 -0.04(-0.64%)
Jan 25, 2019 6.230 6.280 6.120 6.220 2,732,100 +0.03(+0.48%)
Jan 24, 2019 6.060 6.270 6.050 6.190 3,064,949 +0.14(+2.31%)
Jan 23, 2019 6.080 6.150 6.000 6.050 2,157,544 -0.01(-0.17%)
Jan 22, 2019 6.020 6.140 5.970 6.060 3,737,091 +0.01(+0.17%)
Jan 18, 2019 6.130 6.190 6.020 6.050 4,695,200 -0.06(-0.98%)
Jan 17, 2019 5.980 6.120 5.940 6.110 3,552,331 +0.08(+1.33%)
Jan 16, 2019 6.060 6.150 6.010 6.030 3,599,990 -0.03(-0.50%)
Jan 15, 2019 5.910 6.070 5.870 6.060 3,917,004 +0.15(+2.54%)
Jan 14, 2019 5.920 5.990 5.820 5.910 3,430,181 -0.08(-1.34%)
Jan 11, 2019 5.700 6.110 5.660 5.990 6,639,100 +0.27(+4.72%)
Jan 10, 2019 5.630 5.730 5.560 5.720 2,386,091 +0.04(+0.70%)
Jan 09, 2019 5.700 5.810 5.630 5.680 3,984,936 +0.00(+0.00%)
Jan 08, 2019 5.600 5.710 5.520 5.680 4,504,488 +0.11(+1.97%)
Jan 07, 2019 5.480 5.570 5.390 5.570 4,941,823 +0.14(+2.58%)
Jan 04, 2019 5.330 5.560 5.300 5.430 5,545,900 +0.25(+4.83%)
Jan 03, 2019 5.300 5.380 5.140 5.180 4,909,408 -0.14(-2.63%)
Jan 02, 2019 4.870 5.430 4.810 5.320 5,689,112 +0.35(+7.04%)
Dec 31, 2018 5.070 5.120 4.930 4.970 3,497,000 -0.06(-1.19%)
Dec 28, 2018 4.950 5.180 4.925 5.030 4,326,300 +0.09(+1.82%)
Dec 27, 2018 4.880 4.980 4.750 4.940 5,031,413 -0.04(-0.80%)
Dec 26, 2018 4.690 4.990 4.590 4.980 5,186,802 +0.36(+7.79%)
Dec 24, 2018 4.720 4.800 4.620 4.620 3,308,300 -0.18(-3.75%)
Dec 21, 2018 5.010 5.040 4.730 4.800 8,165,400 -0.19(-3.81%)
Dec 20, 2018 5.050 5.240 4.870 4.990 5,584,720 -0.11(-2.16%)
Dec 19, 2018 5.100 5.290 5.060 5.100 6,560,744 +0.02(+0.39%)
Dec 18, 2018 4.870 5.120 4.860 5.080 6,312,269 +0.25(+5.18%)
Dec 17, 2018 4.870 5.030 4.810 4.830 4,711,896 -0.07(-1.43%)
Dec 14, 2018 4.780 4.980 4.700 4.900 4,818,500 +0.11(+2.30%)
Dec 13, 2018 5.010 5.030 4.710 4.790 6,995,134 -0.21(-4.20%)
Dec 12, 2018 5.040 5.140 4.960 5.000 7,026,498 +0.04(+0.81%)
Dec 11, 2018 5.070 5.140 4.870 4.960 5,624,450 -0.01(-0.20%)
Dec 10, 2018 4.950 5.020 4.760 4.970 5,495,407 -0.01(-0.20%)
Dec 07, 2018 5.120 5.265 4.950 4.980 4,191,600 -0.17(-3.30%)
Dec 06, 2018 5.120 5.170 4.930 5.150 6,663,406 -0.06(-1.15%)
Dec 04, 2018 5.520 5.650 5.175 5.210 5,704,800 -0.33(-5.96%)
Dec 03, 2018 5.660 5.710 5.470 5.540 5,372,759 +0.03(+0.54%)
Nov 30, 2018 5.370 5.510 5.315 5.510 3,560,100 +0.13(+2.42%)
Nov 29, 2018 5.400 5.490 5.360 5.380 2,398,995 -0.03(-0.55%)
Nov 28, 2018 5.370 5.440 5.260 5.410 4,352,882 +0.07(+1.31%)
Nov 27, 2018 5.410 5.470 5.290 5.340 3,175,624 -0.13(-2.38%)
Nov 26, 2018 5.450 5.500 5.380 5.470 2,814,697 +0.09(+1.67%)
Nov 23, 2018 5.300 5.480 5.300 5.380 1,931,200 +0.05(+0.94%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.21(+4.10%)
Nov 20, 2018 5.210 5.320 5.100 5.120 6,097,873 -0.19(-3.58%)
Nov 19, 2018 5.570 5.580 5.310 5.310 5,253,994 -0.30(-5.35%)
Nov 16, 2018 5.590 5.690 5.510 5.610 3,926,800 -0.05(-0.88%)
Nov 15, 2018 5.610 5.670 5.410 5.660 4,779,490 +0.05(+0.89%)
Nov 14, 2018 5.860 5.930 5.600 5.610 5,029,609 -0.15(-2.60%)
Nov 13, 2018 5.750 5.950 5.680 5.760 5,725,283 +0.02(+0.35%)
Nov 12, 2018 5.920 5.950 5.620 5.740 6,223,218 -0.22(-3.69%)
Nov 09, 2018 6.280 6.310 5.900 5.960 7,689,400 -0.40(-6.29%)
Nov 08, 2018 6.260 6.460 6.170 6.360 5,424,106 +0.05(+0.79%)
Nov 07, 2018 6.280 6.400 6.160 6.310 6,002,411 +0.07(+1.12%)
Nov 06, 2018 5.890 6.270 5.860 6.240 9,789,172 +0.34(+5.76%)
Nov 05, 2018 6.070 6.150 5.760 5.900 9,865,722 -0.20(-3.28%)
Nov 02, 2018 5.970 6.200 5.790 6.100 16,717,300 +0.15(+2.52%)
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.