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

Adma Biologics (NQ: ADMA )

6.755 +0.015 (+0.22%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2019 4.440 4.550 4.400 4.450 636,094 +0.00(+0.00%)
Sep 30, 2019 4.620 4.650 4.380 4.450 1,002,008 -0.19(-4.09%)
Sep 27, 2019 4.640 4.750 4.551 4.640 784,800 +0.03(+0.65%)
Sep 26, 2019 4.750 4.840 4.520 4.610 1,056,089 -0.20(-4.16%)
Sep 25, 2019 5.070 5.100 4.725 4.810 1,335,629 -0.27(-5.31%)
Sep 24, 2019 5.170 5.200 4.980 5.080 968,749 -0.10(-1.93%)
Sep 23, 2019 5.330 5.450 5.080 5.180 783,126 -0.14(-2.63%)
Sep 20, 2019 5.250 5.340 5.100 5.320 3,181,800 +0.07(+1.33%)
Sep 19, 2019 5.310 5.380 5.220 5.250 478,662 -0.04(-0.76%)
Sep 18, 2019 5.250 5.350 5.210 5.290 565,743 +0.05(+0.95%)
Sep 17, 2019 5.120 5.390 5.090 5.240 558,237 +0.11(+2.14%)
Sep 16, 2019 5.100 5.320 5.090 5.130 907,916 +0.03(+0.59%)
Sep 13, 2019 5.220 5.290 5.030 5.100 753,800 -0.12(-2.30%)
Sep 12, 2019 5.410 5.470 5.150 5.220 1,087,981 -0.17(-3.15%)
Sep 11, 2019 5.260 5.480 5.210 5.390 1,042,503 +0.17(+3.26%)
Sep 10, 2019 5.060 5.480 5.050 5.220 1,371,598 +0.18(+3.57%)
Sep 09, 2019 4.700 5.150 4.500 5.040 1,415,454 +0.34(+7.23%)
Sep 06, 2019 4.400 4.805 4.400 4.700 1,232,200 +0.32(+7.31%)
Sep 05, 2019 4.290 4.400 4.190 4.380 777,448 +0.15(+3.55%)
Sep 04, 2019 4.340 4.400 4.140 4.230 560,077 -0.07(-1.63%)
Sep 03, 2019 4.450 4.470 4.260 4.300 599,452 -0.18(-4.02%)
Aug 30, 2019 4.450 4.520 4.370 4.480 631,600 +0.06(+1.36%)
Aug 29, 2019 4.330 4.450 4.320 4.420 700,731 +0.10(+2.31%)
Aug 28, 2019 4.180 4.440 4.180 4.320 966,667 +0.14(+3.35%)
Aug 27, 2019 4.400 4.450 4.080 4.180 1,013,709 -0.17(-3.91%)
Aug 26, 2019 4.070 4.460 4.050 4.350 1,084,395 +0.31(+7.67%)
Aug 23, 2019 4.030 4.165 3.998 4.040 515,700 -0.04(-0.98%)
Aug 22, 2019 4.160 4.200 3.970 4.080 628,617 +0.02(+0.49%)
Aug 21, 2019 4.100 4.150 3.940 4.060 735,167 +0.00(+0.00%)
Aug 20, 2019 4.100 4.180 3.960 4.060 553,949 -0.04(-0.98%)
Aug 19, 2019 4.020 4.110 3.940 4.100 473,367 +0.15(+3.80%)
Aug 16, 2019 3.900 4.070 3.900 3.950 625,800 +0.05(+1.28%)
Aug 15, 2019 3.940 3.975 3.770 3.900 541,259 -0.02(-0.51%)
Aug 14, 2019 3.800 3.960 3.720 3.920 464,367 +0.06(+1.55%)
Aug 13, 2019 3.710 3.860 3.660 3.860 755,640 +0.15(+4.04%)
Aug 12, 2019 3.530 3.860 3.480 3.710 957,776 +0.23(+6.61%)
Aug 09, 2019 3.460 3.640 3.460 3.480 412,800 +0.01(+0.29%)
Aug 08, 2019 3.490 3.630 3.390 3.470 569,544 +0.12(+3.58%)
Aug 07, 2019 3.130 3.370 3.030 3.350 573,528 +0.16(+5.02%)
Aug 06, 2019 3.270 3.370 3.110 3.190 783,789 -0.07(-2.15%)
Aug 05, 2019 3.450 3.460 3.250 3.260 642,650 -0.22(-6.32%)
Aug 02, 2019 3.530 3.570 3.470 3.480 447,900 -0.07(-1.97%)
Aug 01, 2019 3.610 3.650 3.520 3.550 479,167 -0.07(-1.93%)
Jul 31, 2019 3.610 3.740 3.600 3.620 544,837 -0.02(-0.55%)
Jul 30, 2019 3.530 3.660 3.490 3.640 397,667 +0.09(+2.54%)
Jul 29, 2019 3.650 3.700 3.500 3.550 462,272 -0.09(-2.47%)
Jul 26, 2019 3.610 3.675 3.580 3.640 531,100 +0.00(+0.00%)
Jul 25, 2019 3.710 3.720 3.630 3.640 229,698 -0.07(-1.89%)
Jul 24, 2019 3.630 3.740 3.530 3.710 608,915 +0.08(+2.20%)
Jul 23, 2019 3.760 3.760 3.620 3.630 552,634 -0.10(-2.68%)
Jul 22, 2019 3.880 3.940 3.710 3.730 450,289 -0.16(-4.11%)
Jul 19, 2019 3.890 3.950 3.870 3.890 555,700 +0.00(+0.00%)
Jul 18, 2019 4.020 4.080 3.860 3.890 662,422 -0.13(-3.23%)
Jul 17, 2019 4.050 4.090 3.950 4.020 313,493 -0.03(-0.74%)
Jul 16, 2019 4.000 4.150 3.980 4.050 391,186 +0.01(+0.25%)
Jul 15, 2019 4.070 4.120 3.980 4.040 539,517 -0.03(-0.74%)
Jul 12, 2019 3.910 4.100 3.850 4.070 633,000 +0.17(+4.36%)
Jul 11, 2019 3.990 4.050 3.900 3.900 420,269 -0.12(-2.99%)
Jul 10, 2019 4.040 4.070 3.860 4.020 690,976 -0.01(-0.25%)
Jul 09, 2019 3.780 4.090 3.710 4.030 1,187,104 +0.24(+6.33%)
Jul 08, 2019 3.590 3.790 3.560 3.790 924,095 +0.20(+5.57%)
Jul 05, 2019 3.720 3.780 3.580 3.590 982,700 -0.13(-3.49%)
Jul 03, 2019 3.860 3.860 3.710 3.720 436,700 -0.14(-3.63%)
Jul 02, 2019 3.700 3.870 3.615 3.860 735,917 +0.17(+4.61%)
Jul 01, 2019 3.920 4.050 3.650 3.690 1,456,990 -0.18(-4.65%)
Jun 28, 2019 3.760 4.000 3.690 3.870 1,631,900 +0.13(+3.48%)
Jun 27, 2019 3.610 3.760 3.570 3.740 444,820 +0.15(+4.18%)
Jun 26, 2019 3.640 3.700 3.540 3.590 530,724 -0.04(-1.10%)
Jun 25, 2019 3.700 3.710 3.560 3.630 561,495 -0.06(-1.63%)
Jun 24, 2019 3.680 3.720 3.550 3.690 424,253 +0.01(+0.27%)
Jun 21, 2019 3.640 3.700 3.570 3.680 864,800 +0.03(+0.82%)
Jun 20, 2019 3.660 3.770 3.590 3.650 620,146 +0.02(+0.55%)
Jun 19, 2019 3.760 3.810 3.600 3.630 895,092 -0.12(-3.20%)
Jun 18, 2019 3.850 3.850 3.720 3.750 707,032 -0.07(-1.83%)
Jun 17, 2019 3.780 3.908 3.750 3.820 616,727 +0.05(+1.33%)
Jun 14, 2019 3.890 3.990 3.650 3.770 876,100 -0.07(-1.82%)
Jun 13, 2019 3.550 3.850 3.530 3.840 924,488 +0.32(+9.09%)
Jun 12, 2019 3.580 3.580 3.480 3.520 823,744 -0.10(-2.76%)
Jun 11, 2019 3.800 3.810 3.460 3.620 1,896,377 -0.15(-3.98%)
Jun 10, 2019 3.830 3.910 3.650 3.770 1,078,922 -0.01(-0.26%)
Jun 07, 2019 3.810 3.850 3.530 3.780 1,385,900 +0.01(+0.27%)
Jun 06, 2019 4.000 4.140 3.630 3.770 4,393,970 -0.54(-12.53%)
Jun 05, 2019 4.440 4.440 4.230 4.310 632,752 -0.08(-1.82%)
Jun 04, 2019 4.310 4.440 4.150 4.390 854,833 +0.19(+4.52%)
Jun 03, 2019 4.180 4.230 4.010 4.200 871,523 +0.05(+1.20%)
May 31, 2019 4.310 4.390 4.140 4.150 944,300 -0.23(-5.25%)
May 30, 2019 4.370 4.450 4.250 4.380 576,085 -0.01(-0.23%)
May 29, 2019 4.400 4.510 4.350 4.390 928,700 -0.07(-1.57%)
May 28, 2019 4.570 4.720 4.410 4.460 1,133,246 -0.14(-3.04%)
May 24, 2019 4.730 4.730 4.370 4.600 1,244,300 -0.10(-2.13%)
May 23, 2019 4.720 4.740 4.600 4.700 954,303 +0.00(+0.00%)
May 22, 2019 4.450 4.740 4.340 4.700 1,444,935 +0.36(+8.29%)
May 21, 2019 4.250 4.350 4.200 4.340 1,097,583 +0.16(+3.83%)
May 20, 2019 4.090 4.230 4.050 4.180 1,090,769 +0.15(+3.72%)
May 17, 2019 4.170 4.380 4.030 4.030 3,811,800 -0.19(-4.50%)
May 16, 2019 4.080 4.500 4.000 4.220 2,171,816 -0.23(-5.17%)
May 15, 2019 4.340 4.490 4.220 4.450 808,642 +0.05(+1.14%)
May 14, 2019 4.780 4.820 4.360 4.400 1,475,140 -0.35(-7.37%)
May 13, 2019 4.770 4.840 4.560 4.750 834,081 -0.20(-4.04%)
May 10, 2019 5.240 5.420 4.870 4.950 2,697,600 -0.22(-4.26%)
May 09, 2019 4.880 5.270 4.865 5.170 836,515 +0.15(+2.99%)
May 08, 2019 4.820 5.100 4.730 5.020 778,068 +0.22(+4.58%)
May 07, 2019 4.730 4.850 4.710 4.800 410,780 +0.01(+0.21%)
May 06, 2019 4.780 4.990 4.720 4.790 870,957 -0.08(-1.64%)
May 03, 2019 4.480 4.940 4.480 4.870 754,900 +0.41(+9.19%)
May 02, 2019 4.430 4.590 4.320 4.460 482,766 -0.02(-0.45%)
May 01, 2019 4.620 4.630 4.470 4.480 366,007 -0.15(-3.24%)
Apr 30, 2019 4.690 4.700 4.470 4.630 307,914 -0.04(-0.86%)
Apr 29, 2019 4.700 4.780 4.620 4.670 339,723 -0.03(-0.64%)
Apr 26, 2019 4.650 4.720 4.530 4.700 303,900 +0.04(+0.86%)
Apr 25, 2019 4.750 4.770 4.620 4.660 306,238 -0.12(-2.51%)
Apr 24, 2019 4.710 4.900 4.580 4.780 484,191 +0.05(+1.06%)
Apr 23, 2019 4.500 4.840 4.380 4.730 801,486 +0.15(+3.28%)
Apr 22, 2019 4.570 4.620 4.400 4.580 481,034 -0.04(-0.87%)
Apr 18, 2019 4.640 4.700 4.470 4.620 613,400 -0.06(-1.28%)
Apr 17, 2019 4.830 4.900 4.500 4.680 1,198,098 -0.17(-3.51%)
Apr 16, 2019 4.930 4.970 4.680 4.850 905,864 -0.10(-2.02%)
Apr 15, 2019 5.000 5.020 4.660 4.950 1,017,045 +0.02(+0.41%)
Apr 12, 2019 4.970 5.022 4.800 4.930 786,900 -0.04(-0.80%)
Apr 11, 2019 5.200 5.360 4.880 4.970 1,259,926 -0.27(-5.15%)
Apr 10, 2019 5.050 5.240 5.010 5.240 657,105 +0.13(+2.54%)
Apr 09, 2019 5.100 5.190 5.000 5.110 547,540 -0.03(-0.58%)
Apr 08, 2019 4.850 5.240 4.810 5.140 1,028,379 +0.06(+1.18%)
Apr 05, 2019 5.220 5.270 5.013 5.080 878,400 -0.11(-2.12%)
Apr 04, 2019 5.220 5.290 5.000 5.190 1,255,702 +0.07(+1.37%)
Apr 03, 2019 5.160 5.250 4.780 5.120 3,471,499 +0.06(+1.19%)
Apr 02, 2019 6.260 6.310 5.010 5.060 24,949,314 +0.99(+24.32%)
Apr 01, 2019 4.000 4.190 3.800 4.070 2,146,205 +0.28(+7.39%)
Mar 29, 2019 3.350 3.960 3.220 3.790 1,641,900 +0.50(+15.20%)
Mar 28, 2019 3.540 3.560 3.280 3.290 854,250 -0.31(-8.61%)
Mar 27, 2019 3.400 3.550 3.220 3.600 824,844 +0.25(+7.46%)
Mar 26, 2019 3.400 3.830 3.300 3.350 1,031,040 +0.05(+1.52%)
Mar 25, 2019 3.350 3.390 3.090 3.300 1,025,662 -0.01(-0.30%)
Mar 22, 2019 3.550 3.640 3.290 3.310 624,500 -0.19(-5.43%)
Mar 21, 2019 3.950 3.950 3.410 3.500 1,222,308 -0.40(-10.26%)
Mar 20, 2019 4.040 4.130 3.870 3.900 383,392 -0.07(-1.76%)
Mar 19, 2019 4.270 4.360 3.940 3.970 600,358 -0.27(-6.37%)
Mar 18, 2019 4.020 4.340 4.000 4.240 610,699 +0.25(+6.27%)
Mar 15, 2019 3.920 4.090 3.900 3.990 776,700 +0.06(+1.53%)
Mar 14, 2019 3.970 4.030 3.900 3.930 386,024 +0.04(+1.03%)
Mar 13, 2019 3.980 3.990 3.870 3.890 182,595 -0.04(-1.02%)
Mar 12, 2019 3.910 4.020 3.870 3.930 204,343 +0.04(+1.03%)
Mar 11, 2019 4.030 4.170 3.890 3.890 186,307 -0.12(-2.99%)
Mar 08, 2019 3.970 4.040 3.870 4.010 227,500 +0.06(+1.52%)
Mar 07, 2019 4.160 4.170 3.940 3.950 523,483 -0.22(-5.28%)
Mar 06, 2019 4.130 4.210 3.890 4.170 643,296 +0.02(+0.48%)
Mar 05, 2019 4.240 4.250 4.060 4.150 152,245 -0.11(-2.58%)
Mar 04, 2019 4.200 4.360 4.050 4.260 344,011 +0.09(+2.16%)
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.