Skip to main content

Acacia Res-Acacia (NQ: ACTG )

5.330 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.230 3.230 3.120 3.150 99,200 -0.07(-2.17%)
Oct 29, 2020 3.180 3.250 3.150 3.220 91,201 +0.04(+1.26%)
Oct 28, 2020 3.180 3.225 3.060 3.180 127,788 -0.02(-0.63%)
Oct 27, 2020 3.280 3.280 3.100 3.200 440,082 -0.10(-3.03%)
Oct 26, 2020 3.340 3.340 3.180 3.300 76,951 -0.05(-1.49%)
Oct 23, 2020 3.360 3.390 3.290 3.350 61,200 -0.01(-0.30%)
Oct 22, 2020 3.240 3.410 3.240 3.360 108,515 +0.12(+3.70%)
Oct 21, 2020 3.210 3.270 3.080 3.240 179,691 +0.02(+0.62%)
Oct 20, 2020 3.220 3.290 3.160 3.220 221,947 +0.02(+0.63%)
Oct 19, 2020 3.260 3.310 3.160 3.200 144,909 -0.06(-1.84%)
Oct 16, 2020 3.310 3.390 3.235 3.260 219,400 -0.07(-2.10%)
Oct 15, 2020 3.310 3.470 3.290 3.330 128,690 +0.01(+0.30%)
Oct 14, 2020 3.350 3.390 3.290 3.320 223,594 -0.03(-0.90%)
Oct 13, 2020 3.360 3.370 3.330 3.350 77,772 -0.04(-1.18%)
Oct 12, 2020 3.400 3.445 3.320 3.390 91,954 +0.01(+0.30%)
Oct 09, 2020 3.360 3.415 3.350 3.380 163,200 +0.12(+3.68%)
Oct 08, 2020 3.350 3.360 3.250 3.260 282,281 -0.07(-1.95%)
Oct 07, 2020 3.370 3.370 3.300 3.325 192,160 -0.01(-0.45%)
Oct 06, 2020 3.370 3.400 3.330 3.340 131,914 -0.03(-0.89%)
Oct 05, 2020 3.440 3.530 3.360 3.370 119,231 -0.04(-1.17%)
Oct 02, 2020 3.420 3.490 3.390 3.410 117,300 -0.11(-3.12%)
Oct 01, 2020 3.490 3.580 3.490 3.520 140,449 +0.05(+1.44%)
Sep 30, 2020 3.470 3.540 3.440 3.470 42,265 +0.02(+0.58%)
Sep 29, 2020 3.500 3.600 3.430 3.450 70,473 -0.06(-1.71%)
Sep 28, 2020 3.450 3.630 3.450 3.510 412,935 +0.13(+3.85%)
Sep 25, 2020 3.380 3.472 3.350 3.380 122,400 +0.00(+0.00%)
Sep 24, 2020 3.490 3.510 3.320 3.380 286,034 -0.10(-2.87%)
Sep 23, 2020 3.530 3.620 3.460 3.480 195,934 -0.04(-1.14%)
Sep 22, 2020 3.600 3.700 3.460 3.520 389,505 -0.09(-2.49%)
Sep 21, 2020 3.730 3.800 3.590 3.610 246,610 -0.19(-5.00%)
Sep 18, 2020 3.840 3.880 3.740 3.800 183,100 +0.00(+0.00%)
Sep 17, 2020 3.740 3.840 3.580 3.800 46,577 +0.01(+0.26%)
Sep 16, 2020 3.870 3.906 3.770 3.790 179,516 +0.00(+0.00%)
Sep 15, 2020 3.800 3.850 3.780 3.790 115,726 +0.00(+0.00%)
Sep 14, 2020 3.780 3.850 3.770 3.790 80,252 +0.03(+0.80%)
Sep 11, 2020 3.800 3.859 3.740 3.760 108,600 -0.06(-1.57%)
Sep 10, 2020 3.840 3.925 3.820 3.820 112,420 +0.00(+0.00%)
Sep 09, 2020 3.780 3.915 3.780 3.820 229,707 +0.13(+3.52%)
Sep 08, 2020 3.780 3.860 3.660 3.690 249,032 -0.11(-2.89%)
Sep 04, 2020 3.760 3.840 3.660 3.800 167,100 +0.05(+1.33%)
Sep 03, 2020 3.820 3.860 3.720 3.750 140,626 -0.07(-1.83%)
Sep 02, 2020 3.810 3.910 3.810 3.820 79,936 +0.00(+0.00%)
Sep 01, 2020 3.760 3.820 3.720 3.820 191,448 +0.02(+0.66%)
Aug 31, 2020 3.830 3.847 3.720 3.795 182,915 -0.04(-1.17%)
Aug 28, 2020 3.840 3.910 3.740 3.840 185,600 -0.01(-0.26%)
Aug 27, 2020 3.970 3.970 3.810 3.850 114,744 -0.09(-2.28%)
Aug 26, 2020 3.990 4.000 3.890 3.940 230,682 -0.03(-0.76%)
Aug 25, 2020 3.990 4.010 3.959 3.970 306,295 -0.01(-0.25%)
Aug 24, 2020 3.890 4.005 3.866 3.980 206,260 +0.06(+1.53%)
Aug 21, 2020 4.000 4.010 3.910 3.920 163,200 -0.07(-1.75%)
Aug 20, 2020 3.960 4.000 3.920 3.990 80,412 +0.01(+0.25%)
Aug 19, 2020 3.970 4.005 3.920 3.980 119,416 +0.01(+0.25%)
Aug 18, 2020 3.990 4.030 3.830 3.970 478,220 -0.06(-1.49%)
Aug 17, 2020 4.020 4.050 3.960 4.030 138,578 +0.03(+0.75%)
Aug 14, 2020 4.130 4.130 3.960 4.000 263,300 -0.13(-3.15%)
Aug 13, 2020 4.120 4.195 4.070 4.130 255,691 +0.02(+0.49%)
Aug 12, 2020 4.180 4.210 4.070 4.110 207,933 +0.01(+0.24%)
Aug 11, 2020 4.150 4.190 4.060 4.100 373,700 +0.00(+0.00%)
Aug 10, 2020 4.200 4.250 3.930 4.100 623,601 -0.04(-0.97%)
Aug 07, 2020 4.060 4.200 4.040 4.140 426,300 +0.10(+2.48%)
Aug 06, 2020 3.940 4.150 3.940 4.040 327,642 +0.09(+2.28%)
Aug 05, 2020 4.010 4.010 3.900 3.950 176,895 -0.02(-0.50%)
Aug 04, 2020 3.970 4.010 3.940 3.970 98,312 +0.00(+0.00%)
Aug 03, 2020 3.930 4.050 3.910 3.970 112,814 +0.01(+0.25%)
Jul 31, 2020 4.020 4.040 3.890 3.960 227,500 -0.08(-1.98%)
Jul 30, 2020 4.050 4.100 3.980 4.040 193,110 -0.05(-1.22%)
Jul 29, 2020 4.120 4.250 3.990 4.090 199,984 +0.00(+0.00%)
Jul 28, 2020 4.030 4.185 4.030 4.090 240,334 +0.05(+1.24%)
Jul 27, 2020 4.010 4.120 3.980 4.040 176,268 -0.03(-0.74%)
Jul 24, 2020 3.980 4.125 3.980 4.070 143,600 +0.05(+1.24%)
Jul 23, 2020 4.080 4.320 3.960 4.020 434,263 -0.07(-1.71%)
Jul 22, 2020 4.070 4.130 4.040 4.090 173,863 -0.01(-0.24%)
Jul 21, 2020 4.200 4.460 4.040 4.100 729,636 -0.15(-3.53%)
Jul 20, 2020 4.010 4.290 3.990 4.250 399,243 +0.25(+6.12%)
Jul 17, 2020 4.080 4.080 3.900 4.005 249,700 -0.08(-2.08%)
Jul 16, 2020 4.090 4.170 4.040 4.090 222,654 -0.02(-0.49%)
Jul 15, 2020 3.950 4.150 3.896 4.110 272,791 +0.22(+5.66%)
Jul 14, 2020 3.850 3.940 3.780 3.890 164,077 +0.10(+2.64%)
Jul 13, 2020 3.830 4.010 3.780 3.790 438,211 -0.03(-0.79%)
Jul 10, 2020 3.860 3.930 3.750 3.820 201,800 -0.03(-0.78%)
Jul 09, 2020 3.890 3.980 3.840 3.850 288,649 -0.04(-1.03%)
Jul 08, 2020 3.840 3.920 3.760 3.890 259,707 +0.04(+1.04%)
Jul 07, 2020 4.000 4.000 3.790 3.850 314,453 -0.15(-3.75%)
Jul 06, 2020 4.160 4.250 3.950 4.000 318,226 -0.13(-3.15%)
Jul 02, 2020 4.120 4.335 4.070 4.130 1,442,700 +0.08(+1.98%)
Jul 01, 2020 4.070 4.140 4.040 4.050 280,757 -0.04(-0.98%)
Jun 30, 2020 4.050 4.200 4.000 4.090 252,936 +0.03(+0.74%)
Jun 29, 2020 4.100 4.170 4.010 4.060 271,359 -0.02(-0.49%)
Jun 26, 2020 3.890 4.250 3.760 4.080 858,100 +0.20(+5.15%)
Jun 25, 2020 3.940 3.990 3.840 3.880 293,330 -0.07(-1.77%)
Jun 24, 2020 3.950 3.980 3.820 3.950 355,229 -0.03(-0.75%)
Jun 23, 2020 3.990 4.100 3.940 3.980 381,133 +0.06(+1.53%)
Jun 22, 2020 3.880 3.920 3.780 3.920 263,597 +0.03(+0.77%)
Jun 19, 2020 3.790 3.990 3.780 3.890 580,200 +0.02(+0.52%)
Jun 18, 2020 3.790 3.940 3.780 3.870 420,955 +0.02(+0.52%)
Jun 17, 2020 4.000 4.030 3.840 3.850 404,024 -0.12(-3.02%)
Jun 16, 2020 4.000 4.050 3.830 3.970 604,969 -0.03(-0.75%)
Jun 15, 2020 3.940 4.100 3.810 4.000 558,164 -0.01(-0.25%)
Jun 12, 2020 4.070 4.130 3.970 4.010 923,600 +0.03(+0.75%)
Jun 11, 2020 3.770 3.980 3.730 3.980 854,074 -0.01(-0.25%)
Jun 10, 2020 3.730 4.300 3.710 3.990 1,707,084 +0.26(+6.97%)
Jun 09, 2020 3.850 3.950 3.640 3.730 982,877 -0.14(-3.49%)
Jun 08, 2020 3.800 3.900 3.700 3.865 1,236,199 +0.15(+3.90%)
Jun 05, 2020 3.700 3.800 3.080 3.720 4,023,800 +0.53(+16.61%)
Jun 04, 2020 2.910 3.220 2.830 3.190 936,021 +0.22(+7.41%)
Jun 03, 2020 2.520 3.360 2.520 2.970 2,829,050 +0.47(+18.80%)
Jun 02, 2020 2.580 2.590 2.490 2.500 81,681 -0.05(-1.96%)
Jun 01, 2020 2.590 2.640 2.550 2.550 147,015 -0.04(-1.54%)
May 29, 2020 2.560 2.610 2.490 2.590 67,400 +0.02(+0.78%)
May 28, 2020 2.600 2.690 2.550 2.570 142,585 +0.00(+0.00%)
May 27, 2020 2.630 2.675 2.530 2.570 163,082 -0.03(-0.96%)
May 26, 2020 2.680 2.690 2.590 2.595 176,139 -0.00(-0.19%)
May 22, 2020 2.590 2.620 2.370 2.600 344,000 +0.28(+12.07%)
May 21, 2020 2.320 2.370 2.300 2.320 81,982 +0.00(+0.22%)
May 20, 2020 2.280 2.375 2.250 2.315 148,973 +0.06(+2.89%)
May 19, 2020 2.300 2.360 2.240 2.250 162,724 -0.06(-2.60%)
May 18, 2020 2.270 2.430 2.270 2.310 174,971 +0.07(+3.12%)
May 15, 2020 2.290 2.300 2.225 2.240 187,900 -0.04(-1.75%)
May 14, 2020 2.290 2.330 2.260 2.280 248,609 -0.05(-2.15%)
May 13, 2020 2.430 2.430 2.300 2.330 145,487 -0.11(-4.70%)
May 12, 2020 2.530 2.580 2.430 2.445 149,440 -0.06(-2.20%)
May 11, 2020 2.450 2.550 2.440 2.500 257,561 +0.05(+2.04%)
May 08, 2020 2.430 2.490 2.360 2.450 196,300 +0.06(+2.51%)
May 07, 2020 2.410 2.420 2.340 2.390 103,751 +0.00(+0.00%)
May 06, 2020 2.400 2.420 2.370 2.390 82,597 -0.02(-1.04%)
May 05, 2020 2.470 2.490 2.400 2.415 76,637 -0.02(-0.62%)
May 04, 2020 2.440 2.455 2.390 2.430 107,448 -0.02(-0.82%)
May 01, 2020 2.480 2.520 2.400 2.450 142,500 -0.08(-3.16%)
Apr 30, 2020 2.600 2.610 2.410 2.530 211,816 -0.10(-3.80%)
Apr 29, 2020 2.710 2.730 2.630 2.630 136,072 -0.01(-0.38%)
Apr 28, 2020 2.720 2.720 2.610 2.640 60,996 -0.04(-1.49%)
Apr 27, 2020 2.600 2.706 2.510 2.680 102,265 +0.09(+3.47%)
Apr 24, 2020 2.530 2.615 2.500 2.590 64,100 +0.05(+1.97%)
Apr 23, 2020 2.650 2.690 2.500 2.540 104,356 -0.12(-4.51%)
Apr 22, 2020 2.650 2.710 2.540 2.660 145,363 +0.03(+1.14%)
Apr 21, 2020 2.480 2.650 2.440 2.630 170,988 +0.10(+3.95%)
Apr 20, 2020 2.430 2.620 2.430 2.530 240,216 +0.10(+4.12%)
Apr 17, 2020 2.380 2.500 2.370 2.430 185,900 +0.03(+1.25%)
Apr 16, 2020 2.410 2.450 2.380 2.400 204,614 +0.01(+0.42%)
Apr 15, 2020 2.290 2.415 2.290 2.390 164,019 +0.01(+0.42%)
Apr 14, 2020 2.530 2.570 2.360 2.380 237,904 -0.11(-4.42%)
Apr 13, 2020 2.500 2.590 2.470 2.490 152,794 -0.04(-1.58%)
Apr 09, 2020 2.580 2.660 2.500 2.530 291,800 +0.02(+0.80%)
Apr 08, 2020 2.400 2.595 2.400 2.510 267,317 +0.15(+6.36%)
Apr 07, 2020 2.460 2.530 2.305 2.360 265,555 -0.09(-3.67%)
Apr 06, 2020 2.380 2.460 2.350 2.450 300,257 +0.14(+6.06%)
Apr 03, 2020 2.260 2.330 2.210 2.310 226,300 +0.03(+1.32%)
Apr 02, 2020 2.200 2.315 2.200 2.280 237,252 +0.08(+3.64%)
Apr 01, 2020 2.160 2.300 2.139 2.200 300,959 -0.02(-0.90%)
Mar 31, 2020 2.330 2.355 2.180 2.220 343,995 -0.09(-3.90%)
Mar 30, 2020 2.220 2.335 2.220 2.310 254,388 +0.06(+2.67%)
Mar 27, 2020 2.310 2.355 2.215 2.250 192,900 -0.14(-5.86%)
Mar 26, 2020 2.310 2.400 2.280 2.390 224,800 +0.09(+3.91%)
Mar 25, 2020 2.260 2.342 2.200 2.300 268,356 +0.02(+0.88%)
Mar 24, 2020 2.300 2.380 2.220 2.280 244,884 +0.03(+1.33%)
Mar 23, 2020 2.300 2.370 2.150 2.250 324,990 -0.04(-1.75%)
Mar 20, 2020 2.190 2.290 2.050 2.290 443,600 +0.10(+4.57%)
Mar 19, 2020 2.030 2.285 1.980 2.190 409,177 +0.18(+8.96%)
Mar 18, 2020 2.140 2.170 1.960 2.010 837,234 -0.20(-9.05%)
Mar 17, 2020 2.090 2.300 2.050 2.210 323,888 +0.12(+5.74%)
Mar 16, 2020 1.760 2.300 1.750 2.090 415,641 -0.21(-9.13%)
Mar 13, 2020 2.350 2.370 2.210 2.300 164,200 +0.03(+1.32%)
Mar 12, 2020 2.190 2.310 2.110 2.270 371,241 +0.05(+2.25%)
Mar 11, 2020 2.100 2.330 2.100 2.220 272,250 +0.06(+2.78%)
Mar 10, 2020 2.200 2.200 2.040 2.160 393,554 +0.00(+0.00%)
Mar 09, 2020 2.150 2.220 2.090 2.160 448,448 -0.06(-2.70%)
Mar 06, 2020 2.190 2.290 2.190 2.220 157,900 -0.02(-0.89%)
Mar 05, 2020 2.300 2.326 2.217 2.240 219,440 -0.07(-3.24%)
Mar 04, 2020 2.340 2.390 2.300 2.315 154,557 -0.00(-0.22%)
Mar 03, 2020 2.350 2.390 2.310 2.320 162,230 -0.02(-0.85%)
Mar 02, 2020 2.320 2.390 2.300 2.340 423,219 +0.04(+1.74%)
Feb 28, 2020 2.415 2.415 2.300 2.300 284,200 -0.03(-1.29%)
Feb 27, 2020 2.420 2.440 2.330 2.330 180,755 -0.10(-4.12%)
Feb 26, 2020 2.440 2.520 2.410 2.430 118,019 -0.01(-0.41%)
Feb 25, 2020 2.500 2.501 2.400 2.440 134,825 -0.07(-2.79%)
Feb 24, 2020 2.550 2.598 2.390 2.510 114,389 -0.08(-3.09%)
Feb 21, 2020 2.470 2.630 2.470 2.590 203,100 +0.13(+5.28%)
Feb 20, 2020 2.380 2.485 2.380 2.460 171,136 +0.08(+3.36%)
Feb 19, 2020 2.430 2.510 2.380 2.380 135,802 -0.04(-1.86%)
Feb 18, 2020 2.440 2.460 2.410 2.425 109,355 -0.03(-1.02%)
Feb 14, 2020 2.420 2.470 2.391 2.450 97,100 +0.02(+0.82%)
Feb 13, 2020 2.470 2.470 2.410 2.430 51,947 -0.04(-1.62%)
Feb 12, 2020 2.460 2.520 2.420 2.470 101,588 +0.02(+0.82%)
Feb 11, 2020 2.470 2.488 2.420 2.450 94,148 -0.02(-0.81%)
Feb 10, 2020 2.470 2.500 2.460 2.470 60,831 -0.01(-0.40%)
Feb 07, 2020 2.520 2.560 2.460 2.480 36,800 -0.07(-2.75%)
Feb 06, 2020 2.440 2.570 2.440 2.550 77,902 +0.11(+4.51%)
Feb 05, 2020 2.450 2.500 2.425 2.440 52,223 -0.01(-0.41%)
Feb 04, 2020 2.480 2.500 2.440 2.450 87,849 -0.03(-1.21%)
Feb 03, 2020 2.500 2.610 2.420 2.480 81,151 -0.02(-0.80%)
Jan 31, 2020 2.570 2.570 2.450 2.500 108,400 -0.07(-2.72%)
Jan 30, 2020 2.410 2.601 2.400 2.570 119,865 +0.14(+5.76%)
Jan 29, 2020 2.500 2.540 2.420 2.430 164,252 -0.08(-3.19%)
Jan 28, 2020 2.530 2.550 2.500 2.510 343,181 -0.02(-0.79%)
Jan 27, 2020 2.600 2.600 2.520 2.530 103,966 -0.09(-3.44%)
Jan 24, 2020 2.580 2.640 2.580 2.620 42,900 +0.03(+1.16%)
Jan 23, 2020 2.650 2.663 2.570 2.590 122,547 -0.06(-2.26%)
Jan 22, 2020 2.690 2.720 2.650 2.650 95,607 -0.04(-1.49%)
Jan 21, 2020 2.750 2.770 2.680 2.690 108,944 -0.08(-2.89%)
Jan 17, 2020 2.810 2.810 2.730 2.770 123,200 +0.00(+0.00%)
Jan 16, 2020 2.670 2.820 2.670 2.770 77,788 +0.10(+3.75%)
Jan 15, 2020 2.680 2.710 2.660 2.670 60,984 -0.02(-0.74%)
Jan 14, 2020 2.750 2.750 2.670 2.690 74,988 -0.04(-1.47%)
Jan 13, 2020 2.670 2.750 2.670 2.730 53,862 +0.05(+1.87%)
Jan 10, 2020 2.700 2.727 2.650 2.680 54,800 -0.02(-0.74%)
Jan 09, 2020 2.730 2.750 2.680 2.700 70,911 +0.00(+0.00%)
Jan 08, 2020 2.690 2.710 2.680 2.700 29,254 -0.01(-0.37%)
Jan 07, 2020 2.700 2.750 2.670 2.710 33,615 +0.00(+0.00%)
Jan 06, 2020 2.620 2.720 2.600 2.710 117,913 +0.09(+3.44%)
Jan 03, 2020 2.610 2.670 2.610 2.620 61,400 -0.01(-0.38%)
Jan 02, 2020 2.680 2.730 2.620 2.630 54,623 -0.03(-1.13%)
Dec 31, 2019 2.660 2.730 2.650 2.660 109,200 -0.01(-0.37%)
Dec 30, 2019 2.800 2.800 2.650 2.670 331,114 +0.00(+0.00%)
Dec 27, 2019 2.680 2.710 2.650 2.670 315,700 -0.01(-0.37%)
Dec 26, 2019 2.650 2.680 2.640 2.680 22,254 +0.01(+0.37%)
Dec 24, 2019 2.600 2.680 2.590 2.670 41,700 +0.06(+2.30%)
Dec 23, 2019 2.750 2.750 2.600 2.610 166,065 -0.09(-3.33%)
Dec 20, 2019 2.790 2.830 2.690 2.700 135,200 -0.07(-2.53%)
Dec 19, 2019 2.720 2.840 2.720 2.770 88,427 +0.04(+1.47%)
Dec 18, 2019 2.740 2.780 2.713 2.730 55,820 -0.03(-1.09%)
Dec 17, 2019 2.860 2.860 2.740 2.760 112,170 -0.09(-3.16%)
Dec 16, 2019 2.900 2.900 2.830 2.850 62,252 -0.01(-0.35%)
Dec 13, 2019 2.970 2.990 2.850 2.860 118,800 -0.11(-3.70%)
Dec 12, 2019 2.970 2.990 2.910 2.970 72,444 -0.02(-0.67%)
Dec 11, 2019 2.950 2.990 2.890 2.990 93,749 +0.06(+2.05%)
Dec 10, 2019 2.870 2.990 2.870 2.930 50,200 +0.06(+1.91%)
Dec 09, 2019 2.910 2.955 2.860 2.875 67,793 -0.06(-2.04%)
Dec 06, 2019 2.950 3.010 2.920 2.935 74,700 +0.00(+0.17%)
Dec 05, 2019 2.890 2.950 2.880 2.930 30,606 +0.05(+1.74%)
Dec 04, 2019 2.840 2.900 2.830 2.880 59,203 +0.04(+1.41%)
Dec 03, 2019 2.860 2.870 2.820 2.840 90,008 -0.05(-1.73%)
Dec 02, 2019 3.000 3.000 2.830 2.890 233,547 -0.08(-2.69%)
Nov 29, 2019 2.930 3.000 2.920 2.970 35,900 +0.04(+1.37%)
Nov 27, 2019 3.010 3.010 2.930 2.930 36,000 -0.07(-2.33%)
Nov 26, 2019 3.050 3.120 2.980 3.000 102,790 -0.06(-1.96%)
Nov 25, 2019 3.030 3.090 3.010 3.060 123,677 +0.07(+2.34%)
Nov 22, 2019 3.040 3.040 2.980 2.990 74,300 -0.04(-1.32%)
Nov 21, 2019 3.030 3.085 2.970 3.030 91,829 +0.00(+0.00%)
Nov 20, 2019 3.100 3.180 3.030 3.030 126,695 -0.09(-2.88%)
Nov 19, 2019 3.070 3.170 3.070 3.120 222,364 +0.05(+1.63%)
Nov 18, 2019 3.480 3.500 3.020 3.070 1,151,003 +0.12(+4.07%)
Nov 15, 2019 3.040 3.040 2.910 2.950 51,500 -0.04(-1.34%)
Nov 14, 2019 2.980 3.080 2.880 2.990 210,595 +0.01(+0.34%)
Nov 13, 2019 2.770 3.050 2.770 2.980 143,202 +0.20(+7.19%)
Nov 12, 2019 2.620 2.838 2.620 2.780 136,917 +0.17(+6.51%)
Nov 11, 2019 2.570 2.620 2.520 2.610 38,415 +0.03(+1.16%)
Nov 08, 2019 2.550 2.643 2.550 2.580 111,800 +0.03(+1.18%)
Nov 07, 2019 2.490 2.560 2.420 2.550 170,976 +0.09(+3.66%)
Nov 06, 2019 2.510 2.550 2.460 2.460 301,736 -0.04(-1.60%)
Nov 05, 2019 2.570 2.574 2.470 2.500 115,521 -0.05(-1.96%)
Nov 04, 2019 2.590 2.600 2.550 2.550 42,222 -0.01(-0.39%)
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.