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

Fluent Inc (NQ: FLNT )

3.610 +0.320 (+9.73%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 24, 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 (%)
May 29, 2020 12.66 13.02 11.94 11.97 27,550 -0.87(-6.78%)
May 28, 2020 12.66 13.08 12.30 12.84 27,679 +0.42(+3.38%)
May 27, 2020 11.40 12.78 11.10 12.42 41,900 +1.20(+10.70%)
May 26, 2020 11.52 11.76 10.92 11.22 46,971 +0.06(+0.54%)
May 22, 2020 11.64 11.64 10.92 11.16 20,416 -0.42(-3.63%)
May 21, 2020 11.70 11.82 11.34 11.58 15,549 -0.12(-1.03%)
May 20, 2020 11.46 11.70 11.04 11.70 37,476 +0.42(+3.72%)
May 19, 2020 10.62 11.64 10.56 11.28 35,749 +0.48(+4.44%)
May 18, 2020 10.26 11.40 10.26 10.80 72,809 +0.84(+8.43%)
May 15, 2020 9.900 10.20 9.600 9.960 37,133 +0.12(+1.22%)
May 14, 2020 10.26 10.56 9.240 9.840 59,822 -0.66(-6.29%)
May 13, 2020 11.94 11.94 10.44 10.50 73,785 -1.44(-12.06%)
May 12, 2020 14.40 14.94 11.52 11.94 111,100 -1.68(-12.33%)
May 11, 2020 13.26 14.40 12.90 13.62 49,860 +0.36(+2.71%)
May 08, 2020 11.46 13.80 10.98 13.26 98,033 +1.98(+17.55%)
May 07, 2020 11.46 11.46 10.98 11.28 14,473 +0.24(+2.17%)
May 06, 2020 11.88 12.12 11.04 11.04 20,793 -0.78(-6.60%)
May 05, 2020 11.88 12.36 11.53 11.82 30,545 +0.30(+2.60%)
May 04, 2020 11.10 12.00 10.74 11.52 24,337 +0.18(+1.59%)
May 01, 2020 11.88 11.97 11.04 11.34 23,783 -0.72(-5.97%)
Apr 30, 2020 12.60 12.83 11.94 12.06 33,535 -0.60(-4.74%)
Apr 29, 2020 12.18 13.80 11.94 12.66 77,523 +0.84(+7.11%)
Apr 28, 2020 11.64 12.12 11.10 11.82 38,822 +0.60(+5.35%)
Apr 27, 2020 10.62 12.12 10.44 11.22 58,698 +0.90(+8.72%)
Apr 24, 2020 9.780 10.38 9.660 10.32 20,600 +0.48(+4.88%)
Apr 23, 2020 9.300 10.50 9.000 9.840 39,298 +0.48(+5.13%)
Apr 22, 2020 8.460 9.600 8.400 9.360 35,078 +1.02(+12.23%)
Apr 21, 2020 8.760 8.820 8.160 8.340 19,202 -0.42(-4.79%)
Apr 20, 2020 9.420 9.600 8.640 8.760 22,043 -0.90(-9.32%)
Apr 17, 2020 9.000 9.840 8.880 9.660 33,883 +0.66(+7.33%)
Apr 16, 2020 8.940 9.060 8.708 9.000 21,539 +0.18(+2.04%)
Apr 15, 2020 9.180 9.180 8.641 8.820 36,044 -0.66(-6.96%)
Apr 14, 2020 10.02 10.02 9.120 9.480 36,831 -0.18(-1.86%)
Apr 13, 2020 10.68 10.80 9.360 9.660 43,478 -0.72(-6.94%)
Apr 09, 2020 9.660 10.44 9.240 10.38 43,633 +1.32(+14.57%)
Apr 08, 2020 9.000 9.293 8.460 9.060 58,556 +0.18(+2.03%)
Apr 07, 2020 7.740 9.000 7.560 8.880 81,550 +1.62(+22.31%)
Apr 06, 2020 7.380 8.340 7.020 7.260 42,336 +0.24(+3.42%)
Apr 03, 2020 7.020 7.440 6.720 7.020 45,416 +0.18(+2.63%)
Apr 02, 2020 6.840 7.140 6.600 6.840 29,551 +0.00(+0.00%)
Apr 01, 2020 7.200 7.200 6.660 6.840 37,296 -0.18(-2.56%)
Mar 31, 2020 7.860 7.964 6.780 7.020 66,521 -1.02(-12.69%)
Mar 30, 2020 8.220 8.700 7.680 8.040 39,248 -0.66(-7.59%)
Mar 27, 2020 8.940 9.000 8.100 8.700 50,466 -0.48(-5.23%)
Mar 26, 2020 8.880 9.240 8.580 9.180 37,720 +0.24(+2.68%)
Mar 25, 2020 7.980 9.840 7.560 8.940 72,752 +0.96(+12.03%)
Mar 24, 2020 7.980 8.280 7.500 7.980 67,775 +0.00(+0.00%)
Mar 23, 2020 6.900 8.040 6.900 7.980 54,587 +0.78(+10.83%)
Mar 20, 2020 7.860 8.340 7.020 7.200 117,100 -0.36(-4.76%)
Mar 19, 2020 6.480 7.560 6.120 7.560 61,409 +1.02(+15.60%)
Mar 18, 2020 7.200 7.320 6.240 6.540 40,191 -1.14(-14.84%)
Mar 17, 2020 6.720 7.800 6.240 7.680 103,531 +0.96(+14.29%)
Mar 16, 2020 7.920 8.280 6.600 6.720 104,368 -1.86(-21.68%)
Mar 13, 2020 10.92 11.10 8.220 8.580 128,600 -1.32(-13.33%)
Mar 12, 2020 11.40 11.52 9.840 9.900 102,872 -1.92(-16.24%)
Mar 11, 2020 12.72 12.96 11.64 11.82 89,232 -1.32(-10.05%)
Mar 10, 2020 11.34 13.32 11.22 13.14 87,663 +2.04(+18.38%)
Mar 09, 2020 12.00 12.23 10.92 11.10 67,437 -1.38(-11.06%)
Mar 06, 2020 13.08 13.62 12.30 12.48 53,066 -0.72(-5.45%)
Mar 05, 2020 13.02 13.68 12.96 13.20 30,188 -0.30(-2.22%)
Mar 04, 2020 13.68 14.04 13.20 13.50 48,020 +0.42(+3.21%)
Mar 03, 2020 14.28 14.64 12.90 13.08 70,334 -0.96(-6.84%)
Mar 02, 2020 13.80 14.70 13.28 14.04 82,987 +0.06(+0.43%)
Feb 28, 2020 13.38 14.10 12.94 13.98 46,333 +0.42(+3.10%)
Feb 27, 2020 14.22 14.22 12.36 13.56 96,761 -1.08(-7.38%)
Feb 26, 2020 14.58 15.12 14.46 14.64 42,686 +0.06(+0.41%)
Feb 25, 2020 15.60 15.82 14.40 14.58 99,418 -0.72(-4.71%)
Feb 24, 2020 16.74 16.80 15.30 15.30 69,393 -1.50(-8.93%)
Feb 21, 2020 17.40 17.70 16.80 16.80 52,266 -0.60(-3.45%)
Feb 20, 2020 17.10 18.54 16.98 17.40 51,726 +0.06(+0.35%)
Feb 19, 2020 16.08 17.82 16.02 17.34 63,216 +1.32(+8.24%)
Feb 18, 2020 15.54 16.20 15.39 16.02 39,500 +0.42(+2.69%)
Feb 14, 2020 15.54 16.02 15.42 15.60 42,933 +0.06(+0.39%)
Feb 13, 2020 15.60 16.20 15.38 15.54 24,195 -0.36(-2.26%)
Feb 12, 2020 15.48 16.23 15.30 15.90 26,066 +0.48(+3.11%)
Feb 11, 2020 16.26 16.44 15.36 15.42 57,243 -0.78(-4.81%)
Feb 10, 2020 16.32 17.37 16.02 16.20 88,212 -0.06(-0.37%)
Feb 07, 2020 16.20 16.98 15.90 16.26 57,333 +0.12(+0.74%)
Feb 06, 2020 17.04 17.10 16.02 16.14 50,347 -0.78(-4.61%)
Feb 05, 2020 16.74 17.10 16.50 16.92 29,454 +0.36(+2.17%)
Feb 04, 2020 16.98 17.22 16.32 16.56 41,870 -0.18(-1.08%)
Feb 03, 2020 16.44 17.10 16.38 16.74 35,374 +0.48(+2.95%)
Jan 31, 2020 17.10 17.26 16.14 16.26 48,216 -0.84(-4.91%)
Jan 30, 2020 16.02 17.22 15.84 17.10 45,057 +1.08(+6.74%)
Jan 29, 2020 16.02 16.20 15.72 16.02 24,303 -0.12(-0.74%)
Jan 28, 2020 15.54 16.38 15.54 16.14 25,273 +0.48(+3.07%)
Jan 27, 2020 16.02 16.20 15.42 15.66 35,700 -0.72(-4.40%)
Jan 24, 2020 16.62 17.15 16.17 16.38 46,033 -0.72(-4.21%)
Jan 23, 2020 17.04 17.34 16.08 17.10 60,352 -0.12(-0.70%)
Jan 22, 2020 16.56 17.34 16.38 17.22 55,862 +0.42(+2.50%)
Jan 21, 2020 17.52 17.70 16.74 16.80 72,787 -0.90(-5.08%)
Jan 17, 2020 19.92 20.40 17.28 17.70 183,083 -2.10(-10.61%)
Jan 16, 2020 18.00 20.28 16.92 19.80 277,070 +1.32(+7.14%)
Jan 15, 2020 17.88 23.40 17.40 18.48 2,529,714 +5.34(+40.64%)
Jan 14, 2020 13.50 13.98 13.02 13.14 109,764 -0.60(-4.37%)
Jan 13, 2020 13.68 14.22 13.62 13.74 28,625 +0.12(+0.88%)
Jan 10, 2020 14.10 14.22 13.44 13.62 36,550 -0.48(-3.40%)
Jan 09, 2020 13.44 14.28 13.44 14.10 37,689 +0.69(+5.15%)
Jan 08, 2020 14.70 14.70 13.32 13.41 54,246 -1.41(-9.51%)
Jan 07, 2020 14.46 15.18 14.46 14.82 26,685 +0.36(+2.49%)
Jan 06, 2020 14.40 15.63 14.40 14.46 56,527 -0.60(-3.98%)
Jan 03, 2020 14.52 15.24 14.52 15.06 27,816 +0.18(+1.21%)
Jan 02, 2020 15.42 15.42 14.46 14.88 37,465 -0.12(-0.80%)
Dec 31, 2019 14.28 15.12 14.14 15.00 26,066 +0.60(+4.17%)
Dec 30, 2019 14.34 14.58 13.56 14.40 55,231 +0.06(+0.42%)
Dec 27, 2019 14.88 15.12 14.10 14.34 38,500 -0.60(-4.02%)
Dec 26, 2019 14.76 15.30 14.58 14.94 20,310 +0.18(+1.22%)
Dec 24, 2019 14.82 15.09 14.64 14.76 15,783 -0.33(-2.19%)
Dec 23, 2019 15.00 15.12 13.80 15.09 55,626 +0.09(+0.60%)
Dec 20, 2019 15.60 15.60 14.88 15.00 54,150 -0.36(-2.34%)
Dec 19, 2019 16.50 17.40 14.91 15.36 164,592 -1.14(-6.91%)
Dec 18, 2019 13.50 16.74 13.38 16.50 150,665 +3.12(+23.32%)
Dec 17, 2019 13.32 13.44 12.78 13.38 43,901 +0.24(+1.83%)
Dec 16, 2019 12.78 13.32 12.78 13.14 60,597 +0.48(+3.79%)
Dec 13, 2019 12.30 12.84 12.24 12.66 62,150 +0.30(+2.43%)
Dec 12, 2019 12.60 13.02 12.36 12.36 59,664 +0.00(+0.00%)
Dec 11, 2019 13.86 14.74 12.30 12.36 95,582 -1.80(-12.71%)
Dec 10, 2019 12.90 14.38 12.60 14.16 94,069 +1.50(+11.85%)
Dec 09, 2019 12.12 12.72 12.00 12.66 60,159 +0.54(+4.46%)
Dec 06, 2019 10.74 12.36 10.74 12.12 67,016 +1.44(+13.48%)
Dec 05, 2019 10.26 11.22 10.23 10.68 47,393 +0.48(+4.71%)
Dec 04, 2019 10.32 10.59 10.14 10.20 34,281 +0.12(+1.19%)
Dec 03, 2019 9.600 10.32 9.420 10.08 47,418 +0.66(+7.01%)
Dec 02, 2019 9.900 10.08 9.360 9.420 28,105 -0.42(-4.27%)
Nov 29, 2019 10.20 10.44 9.780 9.840 23,666 -0.36(-3.53%)
Nov 27, 2019 9.780 10.32 9.480 10.20 57,616 +0.42(+4.29%)
Nov 26, 2019 9.480 10.02 9.300 9.780 130,106 +0.00(+0.00%)
Nov 25, 2019 10.26 10.83 9.720 9.780 94,769 -0.42(-4.12%)
Nov 22, 2019 9.900 10.38 9.900 10.20 55,850 +0.36(+3.66%)
Nov 21, 2019 10.44 10.47 9.420 9.840 91,375 -0.36(-3.53%)
Nov 20, 2019 9.540 10.68 9.222 10.20 175,035 +1.68(+19.72%)
Nov 19, 2019 8.040 9.120 7.560 8.520 89,712 +0.66(+8.40%)
Nov 18, 2019 8.880 8.880 7.800 7.860 56,110 -0.72(-8.39%)
Nov 15, 2019 9.180 9.240 8.040 8.580 108,400 -0.78(-8.33%)
Nov 14, 2019 9.900 10.24 9.300 9.360 91,912 -0.84(-8.24%)
Nov 13, 2019 10.38 10.62 9.900 10.20 86,590 +0.12(+1.19%)
Nov 12, 2019 10.20 11.58 9.000 10.08 313,371 -5.16(-33.86%)
Nov 11, 2019 14.52 15.30 14.34 15.24 41,166 +0.66(+4.53%)
Nov 08, 2019 14.34 14.64 14.04 14.58 25,450 +0.24(+1.67%)
Nov 07, 2019 14.46 14.70 13.80 14.34 38,106 -0.06(-0.42%)
Nov 06, 2019 15.00 15.12 14.19 14.40 24,828 -0.72(-4.76%)
Nov 05, 2019 15.06 15.24 14.82 15.12 25,127 +0.12(+0.80%)
Nov 04, 2019 14.34 15.06 14.34 15.00 38,949 +0.96(+6.84%)
Nov 01, 2019 14.10 14.52 13.95 14.04 25,316 +0.06(+0.43%)
Oct 31, 2019 14.70 14.70 13.86 13.98 24,295 -0.72(-4.90%)
Oct 30, 2019 14.58 15.00 14.16 14.70 28,766 +0.12(+0.82%)
Oct 29, 2019 14.76 14.76 13.80 14.58 100,668 -0.36(-2.41%)
Oct 28, 2019 14.28 15.06 14.04 14.94 87,225 +0.96(+6.87%)
Oct 25, 2019 14.04 14.34 13.56 13.98 75,266 +0.00(+0.00%)
Oct 24, 2019 15.24 15.30 13.80 13.98 56,807 -1.08(-7.17%)
Oct 23, 2019 15.18 15.30 14.80 15.06 28,237 -0.12(-0.79%)
Oct 22, 2019 15.90 15.96 15.18 15.18 23,181 -0.66(-4.17%)
Oct 21, 2019 16.14 16.26 15.84 15.84 38,902 -0.06(-0.38%)
Oct 18, 2019 16.14 16.18 15.42 15.90 31,966 -0.42(-2.57%)
Oct 17, 2019 16.50 16.74 16.08 16.32 26,349 +0.00(+0.00%)
Oct 16, 2019 16.44 16.80 16.20 16.32 48,826 -0.12(-0.73%)
Oct 15, 2019 16.26 16.56 15.96 16.44 36,001 +0.66(+4.18%)
Oct 14, 2019 16.14 16.20 15.72 15.78 18,642 -0.30(-1.87%)
Oct 11, 2019 15.90 16.38 15.90 16.08 28,133 +0.30(+1.90%)
Oct 10, 2019 15.96 15.96 15.66 15.78 37,894 +0.00(+0.00%)
Oct 09, 2019 16.26 16.26 15.66 15.78 23,950 -0.24(-1.50%)
Oct 08, 2019 16.08 16.26 15.84 16.02 54,856 -0.06(-0.37%)
Oct 07, 2019 16.20 16.44 15.93 16.08 27,385 +0.00(+0.00%)
Oct 04, 2019 16.32 16.80 16.02 16.08 21,083 -0.18(-1.11%)
Oct 03, 2019 16.38 17.22 15.96 16.26 27,324 -0.12(-0.73%)
Oct 02, 2019 16.20 16.62 15.72 16.38 31,885 +0.00(+0.00%)
Oct 01, 2019 16.56 16.65 16.20 16.38 54,508 -0.03(-0.18%)
Sep 30, 2019 16.50 16.74 16.29 16.41 34,600 +0.03(+0.18%)
Sep 27, 2019 16.56 16.56 16.11 16.38 43,933 -0.06(-0.36%)
Sep 26, 2019 16.80 16.91 16.26 16.44 27,360 -0.39(-2.32%)
Sep 25, 2019 16.50 17.04 16.32 16.83 35,243 +0.45(+2.75%)
Sep 24, 2019 17.28 17.40 16.38 16.38 38,301 -1.05(-6.02%)
Sep 23, 2019 17.52 17.60 17.34 17.43 29,501 +0.03(+0.17%)
Sep 20, 2019 16.80 17.63 16.80 17.40 54,516 +0.48(+2.84%)
Sep 19, 2019 17.52 17.76 16.80 16.92 42,415 -0.42(-2.42%)
Sep 18, 2019 17.40 17.52 17.16 17.34 25,006 -0.06(-0.34%)
Sep 17, 2019 17.52 17.82 17.16 17.40 33,370 -0.18(-1.02%)
Sep 16, 2019 17.34 18.06 17.22 17.58 34,815 +0.36(+2.09%)
Sep 13, 2019 18.42 18.66 17.10 17.22 37,916 -1.08(-5.90%)
Sep 12, 2019 18.36 18.72 18.06 18.30 34,527 +0.00(+0.00%)
Sep 11, 2019 17.52 18.54 17.13 18.30 61,094 +0.90(+5.17%)
Sep 10, 2019 16.14 17.58 16.02 17.40 84,510 +1.20(+7.41%)
Sep 09, 2019 16.68 17.03 16.14 16.20 94,416 -0.42(-2.53%)
Sep 06, 2019 16.98 17.34 16.44 16.62 35,416 +0.00(+0.00%)
Sep 05, 2019 17.22 17.29 15.90 16.62 77,670 -0.12(-0.72%)
Sep 04, 2019 17.10 17.34 16.62 16.74 39,135 -0.36(-2.11%)
Sep 03, 2019 17.70 17.88 16.98 17.10 34,358 -0.78(-4.36%)
Aug 30, 2019 17.82 18.12 17.52 17.88 38,533 +0.18(+1.02%)
Aug 29, 2019 17.88 18.00 17.70 17.70 27,555 +0.06(+0.34%)
Aug 28, 2019 17.76 17.88 17.28 17.64 35,777 -0.12(-0.68%)
Aug 27, 2019 17.94 18.78 17.40 17.76 53,236 +0.24(+1.37%)
Aug 26, 2019 17.70 18.36 17.34 17.52 57,401 +0.06(+0.34%)
Aug 23, 2019 17.94 18.48 17.40 17.46 55,683 -0.30(-1.69%)
Aug 22, 2019 18.90 18.96 17.70 17.76 44,158 -1.14(-6.03%)
Aug 21, 2019 18.54 19.20 18.30 18.90 35,516 +0.54(+2.94%)
Aug 20, 2019 17.94 18.66 17.85 18.36 42,955 +0.42(+2.34%)
Aug 19, 2019 18.12 18.48 17.94 17.94 34,518 +0.00(+0.00%)
Aug 16, 2019 18.54 18.60 17.59 17.94 80,783 -0.60(-3.24%)
Aug 15, 2019 18.90 18.96 18.42 18.54 59,916 -0.12(-0.64%)
Aug 14, 2019 19.44 19.45 18.06 18.66 97,346 -0.48(-2.51%)
Aug 13, 2019 17.64 20.04 17.52 19.14 154,507 +1.08(+5.98%)
Aug 12, 2019 18.66 18.72 16.80 18.06 84,107 -0.30(-1.63%)
Aug 09, 2019 28.38 28.44 16.38 18.36 347,100 -11.16(-37.80%)
Aug 08, 2019 28.44 30.84 28.44 29.52 58,379 +1.44(+5.13%)
Aug 07, 2019 28.02 28.80 27.84 28.08 32,733 -0.54(-1.89%)
Aug 06, 2019 27.36 28.80 27.36 28.62 52,743 +1.68(+6.24%)
Aug 05, 2019 28.68 28.86 26.82 26.94 87,503 -2.16(-7.42%)
Aug 02, 2019 30.12 30.51 28.92 29.10 39,583 -1.08(-3.58%)
Aug 01, 2019 31.14 31.56 29.64 30.18 53,027 -1.02(-3.27%)
Jul 31, 2019 33.36 33.60 30.30 31.20 56,242 -2.07(-6.22%)
Jul 30, 2019 32.10 33.72 31.95 33.27 50,358 +1.05(+3.26%)
Jul 29, 2019 32.70 33.12 32.02 32.22 25,057 -0.72(-2.19%)
Jul 26, 2019 32.64 33.36 32.46 32.94 29,716 +0.42(+1.29%)
Jul 25, 2019 33.06 33.24 32.40 32.52 34,980 -0.24(-0.73%)
Jul 24, 2019 31.20 33.12 31.20 32.76 43,624 +1.38(+4.40%)
Jul 23, 2019 32.22 32.22 31.02 31.38 51,301 -0.42(-1.32%)
Jul 22, 2019 32.40 32.82 31.56 31.80 35,462 -0.48(-1.49%)
Jul 19, 2019 32.70 32.94 31.98 32.28 52,350 -0.48(-1.47%)
Jul 18, 2019 32.94 33.06 31.65 32.76 38,218 -0.30(-0.91%)
Jul 17, 2019 35.82 36.60 32.46 33.06 85,653 -2.76(-7.71%)
Jul 16, 2019 35.46 36.72 35.16 35.82 37,834 +0.18(+0.51%)
Jul 15, 2019 34.86 36.06 34.38 35.64 51,033 +0.78(+2.24%)
Jul 12, 2019 33.48 35.19 33.12 34.86 41,833 +1.38(+4.12%)
Jul 11, 2019 33.78 34.26 32.70 33.48 36,407 -0.42(-1.24%)
Jul 10, 2019 34.08 34.98 33.72 33.90 42,166 -0.06(-0.18%)
Jul 09, 2019 34.08 34.56 33.60 33.96 36,618 -0.12(-0.35%)
Jul 08, 2019 33.42 34.38 33.00 34.08 65,244 +0.66(+1.97%)
Jul 05, 2019 32.40 33.42 32.04 33.42 35,466 +1.08(+3.34%)
Jul 03, 2019 31.68 33.54 31.20 32.34 52,366 +0.72(+2.28%)
Jul 02, 2019 32.10 32.10 31.14 31.62 36,286 -0.48(-1.50%)
Jul 01, 2019 32.76 32.88 31.68 32.10 45,573 -0.18(-0.56%)
Jun 28, 2019 31.26 32.40 30.78 32.28 416,733 +1.20(+3.86%)
Jun 27, 2019 29.22 31.35 29.22 31.08 55,894 +1.86(+6.37%)
Jun 26, 2019 30.42 30.64 29.10 29.22 43,742 -0.96(-3.18%)
Jun 25, 2019 30.30 31.20 29.52 30.18 41,096 -0.12(-0.40%)
Jun 24, 2019 30.96 31.08 30.18 30.30 54,175 -0.66(-2.13%)
Jun 21, 2019 31.50 31.50 30.72 30.96 82,900 -0.60(-1.90%)
Jun 20, 2019 33.06 33.06 31.32 31.56 58,104 -1.14(-3.49%)
Jun 19, 2019 33.06 33.72 32.04 32.70 81,429 -0.12(-0.37%)
Jun 18, 2019 33.78 34.68 32.34 32.82 94,440 -0.78(-2.32%)
Jun 17, 2019 32.64 34.62 31.98 33.60 102,146 +0.90(+2.75%)
Jun 14, 2019 32.76 33.00 31.86 32.70 67,800 -0.06(-0.18%)
Jun 13, 2019 30.96 33.36 30.90 32.76 133,145 +1.86(+6.02%)
Jun 12, 2019 29.40 31.02 28.98 30.90 61,149 +1.44(+4.89%)
Jun 11, 2019 29.58 29.64 28.62 29.46 64,557 +0.00(+0.00%)
Jun 10, 2019 28.56 30.00 28.50 29.46 50,761 +0.90(+3.15%)
Jun 07, 2019 29.58 30.12 28.44 28.56 80,733 -0.84(-2.86%)
Jun 06, 2019 27.78 29.88 27.78 29.40 80,726 +1.44(+5.15%)
Jun 05, 2019 28.98 29.04 27.66 27.96 63,220 -0.78(-2.71%)
Jun 04, 2019 27.90 28.92 27.66 28.74 72,056 +0.84(+3.01%)
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.