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

Newmark Group Inc Cl A (NQ: NMRK )

10.41 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2019 7.817 7.891 7.680 7.808 1,192,962 -0.02(-0.23%)
Apr 29, 2019 7.671 7.881 7.634 7.826 561,527 +0.17(+2.28%)
Apr 26, 2019 7.570 7.662 7.506 7.652 551,477 +0.09(+1.21%)
Apr 25, 2019 7.698 7.735 7.460 7.561 643,371 -0.08(-1.08%)
Apr 24, 2019 7.652 7.716 7.588 7.643 1,006,047 -0.03(-0.36%)
Apr 23, 2019 7.652 7.726 7.524 7.671 810,461 +0.05(+0.60%)
Apr 22, 2019 7.735 7.735 7.584 7.625 715,057 -0.05(-0.72%)
Apr 18, 2019 7.680 7.808 7.538 7.680 1,542,696 -0.02(-0.24%)
Apr 17, 2019 7.817 7.835 7.680 7.698 1,002,720 -0.06(-0.83%)
Apr 16, 2019 7.881 7.955 7.698 7.762 802,566 -0.09(-1.17%)
Apr 15, 2019 7.817 7.895 7.735 7.854 763,151 +0.02(+0.23%)
Apr 12, 2019 7.744 7.845 7.684 7.836 768,184 +0.13(+1.66%)
Apr 11, 2019 7.643 7.771 7.588 7.707 836,865 +0.06(+0.84%)
Apr 10, 2019 7.478 7.680 7.453 7.643 633,034 +0.17(+2.33%)
Apr 09, 2019 7.671 7.726 7.414 7.469 1,235,495 -0.20(-2.63%)
Apr 08, 2019 7.735 7.759 7.652 7.671 745,244 -0.11(-1.41%)
Apr 05, 2019 7.781 7.799 7.634 7.781 631,678 +0.01(+0.12%)
Apr 04, 2019 7.616 7.790 7.561 7.771 877,501 +0.16(+2.05%)
Apr 03, 2019 7.707 7.881 7.597 7.616 979,055 -0.05(-0.60%)
Apr 02, 2019 7.881 8.035 7.497 7.662 863,781 -0.20(-2.56%)
Apr 01, 2019 7.643 7.872 7.607 7.863 1,157,949 +0.22(+2.88%)
Mar 29, 2019 7.671 7.799 7.552 7.643 789,243 +0.00(+0.00%)
Mar 28, 2019 7.634 7.744 7.506 7.643 583,944 +0.02(+0.24%)
Mar 27, 2019 7.735 7.744 7.469 7.625 2,336,550 -0.11(-1.42%)
Mar 26, 2019 7.707 7.845 7.634 7.735 705,358 +0.06(+0.84%)
Mar 25, 2019 7.634 7.744 7.377 7.671 1,023,058 +0.02(+0.24%)
Mar 22, 2019 8.111 8.248 7.625 7.652 1,135,799 -0.47(-5.76%)
Mar 21, 2019 8.111 8.285 8.029 8.120 859,656 +0.05(+0.68%)
Mar 20, 2019 8.294 8.340 7.982 8.065 986,891 -0.25(-2.98%)
Mar 19, 2019 8.285 8.541 8.266 8.312 1,355,750 +0.09(+1.11%)
Mar 18, 2019 8.166 8.321 8.074 8.221 954,465 +0.06(+0.79%)
Mar 15, 2019 8.202 8.295 8.028 8.156 1,702,662 -0.05(-0.56%)
Mar 14, 2019 8.111 8.331 8.065 8.202 1,483,734 +0.09(+1.13%)
Mar 13, 2019 8.184 8.184 8.046 8.111 1,114,970 -0.04(-0.45%)
Mar 12, 2019 7.817 8.202 7.808 8.147 2,628,609 +0.37(+4.71%)
Mar 11, 2019 7.973 7.991 7.744 7.781 1,697,741 -0.17(-2.19%)
Mar 08, 2019 7.817 7.964 7.744 7.955 2,248,575 +0.09(+1.17%)
Mar 07, 2019 7.863 8.065 7.771 7.863 2,025,953 -0.01(-0.12%)
Mar 06, 2019 8.477 8.477 7.845 7.872 3,025,396 -0.60(-7.03%)
Mar 05, 2019 8.331 8.523 8.276 8.468 1,989,578 +0.09(+1.09%)
Mar 04, 2019 8.413 8.459 8.257 8.376 1,049,688 -0.04(-0.44%)
Mar 01, 2019 8.578 8.651 8.285 8.413 907,090 -0.07(-0.86%)
Feb 28, 2019 8.486 8.706 8.367 8.486 1,486,187 -0.04(-0.43%)
Feb 27, 2019 8.734 8.770 8.385 8.523 1,139,974 -0.21(-2.41%)
Feb 26, 2019 8.915 8.943 8.638 8.734 1,820,986 -0.18(-2.04%)
Feb 25, 2019 9.333 9.387 8.843 8.915 1,475,792 -0.40(-4.29%)
Feb 22, 2019 9.115 9.319 9.106 9.315 1,025,032 +0.21(+2.29%)
Feb 21, 2019 9.079 9.162 9.015 9.106 826,087 +0.00(+0.00%)
Feb 20, 2019 9.288 9.342 9.088 9.106 1,433,179 -0.15(-1.57%)
Feb 19, 2019 9.378 9.396 8.997 9.251 2,092,730 -0.12(-1.26%)
Feb 15, 2019 9.387 9.741 9.351 9.369 1,263,942 -0.02(-0.19%)
Feb 14, 2019 9.387 9.533 9.224 9.387 836,300 +0.02(+0.19%)
Feb 13, 2019 9.578 9.687 9.015 9.369 2,455,794 -0.21(-2.18%)
Feb 12, 2019 9.932 10.14 9.524 9.578 2,200,491 -0.17(-1.77%)
Feb 11, 2019 9.732 9.923 9.633 9.751 1,071,411 +0.05(+0.47%)
Feb 08, 2019 9.832 9.869 9.578 9.705 821,810 -0.17(-1.75%)
Feb 07, 2019 9.914 10.04 9.714 9.878 1,202,345 -0.07(-0.73%)
Feb 06, 2019 9.896 9.978 9.732 9.950 1,177,471 +0.07(+0.74%)
Feb 05, 2019 9.623 9.941 9.515 9.878 1,325,861 +0.27(+2.84%)
Feb 04, 2019 9.642 9.723 9.396 9.605 1,034,343 +0.04(+0.38%)
Feb 01, 2019 9.505 9.705 9.433 9.569 993,200 +0.08(+0.86%)
Jan 31, 2019 9.360 9.569 9.324 9.487 1,045,990 +0.18(+1.95%)
Jan 30, 2019 9.142 9.351 9.052 9.306 860,125 +0.18(+1.99%)
Jan 29, 2019 9.151 9.288 9.033 9.124 842,736 -0.01(-0.10%)
Jan 28, 2019 8.806 9.170 8.716 9.133 823,356 +0.26(+2.97%)
Jan 25, 2019 9.015 9.015 8.534 8.870 2,447,367 -0.03(-0.31%)
Jan 24, 2019 8.825 9.015 8.770 8.897 710,822 +0.06(+0.72%)
Jan 23, 2019 9.097 9.251 8.770 8.834 1,033,784 -0.22(-2.41%)
Jan 22, 2019 9.396 9.396 8.979 9.052 1,108,341 -0.33(-3.48%)
Jan 18, 2019 9.315 9.533 9.233 9.378 917,418 +0.09(+0.98%)
Jan 17, 2019 9.151 9.496 8.879 9.288 1,313,663 +0.18(+1.99%)
Jan 16, 2019 9.079 9.333 8.915 9.106 1,734,256 +0.29(+3.30%)
Jan 15, 2019 8.552 8.870 8.262 8.815 2,269,908 +0.24(+2.75%)
Jan 14, 2019 8.534 8.725 8.470 8.579 1,049,294 -0.09(-1.05%)
Jan 11, 2019 8.325 8.734 8.189 8.670 1,445,466 +0.30(+3.58%)
Jan 10, 2019 8.053 8.525 7.989 8.371 2,170,346 +0.24(+2.90%)
Jan 09, 2019 7.953 8.153 7.785 8.135 1,697,930 +0.24(+2.99%)
Jan 08, 2019 7.908 7.998 7.699 7.899 1,835,753 +0.04(+0.46%)
Jan 07, 2019 7.717 7.871 7.617 7.862 1,136,370 +0.07(+0.93%)
Jan 04, 2019 7.544 7.971 7.499 7.790 1,424,648 +0.32(+4.25%)
Jan 03, 2019 7.490 7.690 7.218 7.472 1,402,363 -0.04(-0.48%)
Jan 02, 2019 7.127 7.517 7.026 7.508 2,030,337 +0.23(+3.12%)
Dec 31, 2018 7.281 7.345 7.036 7.281 1,511,334 +0.08(+1.13%)
Dec 28, 2018 7.299 7.372 7.081 7.199 1,628,531 -0.13(-1.73%)
Dec 27, 2018 7.163 7.327 6.945 7.327 1,428,530 +0.04(+0.50%)
Dec 26, 2018 7.018 7.349 6.664 7.290 2,534,004 +0.30(+4.29%)
Dec 24, 2018 7.172 7.190 6.954 6.991 1,079,886 -0.22(-3.02%)
Dec 21, 2018 7.753 7.817 7.118 7.209 5,300,078 -0.56(-7.24%)
Dec 20, 2018 7.771 8.007 7.735 7.771 1,567,691 +0.09(+1.18%)
Dec 19, 2018 7.808 8.039 7.563 7.681 1,929,787 -0.16(-2.08%)
Dec 18, 2018 8.044 8.316 7.844 7.844 2,067,434 -0.19(-2.37%)
Dec 17, 2018 8.180 8.416 7.944 8.035 2,177,279 -0.20(-2.43%)
Dec 14, 2018 8.933 8.997 8.198 8.234 2,317,393 -0.84(-9.30%)
Dec 13, 2018 8.443 9.174 8.434 9.079 3,903,835 +0.69(+8.23%)
Dec 12, 2018 8.461 8.865 8.371 8.389 3,955,601 +0.10(+1.20%)
Dec 11, 2018 7.998 8.507 7.998 8.289 3,929,050 +0.52(+6.66%)
Dec 10, 2018 7.672 7.862 7.535 7.771 3,629,184 +0.20(+2.64%)
Dec 07, 2018 7.762 7.790 7.463 7.572 4,091,870 -0.24(-3.02%)
Dec 06, 2018 7.526 7.867 7.454 7.808 18,780,818 +0.15(+2.02%)
Dec 04, 2018 7.808 8.089 7.581 7.653 5,832,311 -0.25(-3.10%)
Dec 03, 2018 7.463 7.926 7.272 7.899 10,466,183 +0.27(+3.57%)
Nov 30, 2018 7.653 8.044 7.563 7.626 1,183,425 -0.23(-2.89%)
Nov 29, 2018 8.125 8.289 7.835 7.853 919,159 -0.32(-3.89%)
Nov 28, 2018 8.234 8.289 7.908 8.171 1,360,613 +0.05(+0.56%)
Nov 27, 2018 8.207 8.352 7.962 8.125 1,176,283 -0.09(-1.10%)
Nov 26, 2018 8.461 8.616 8.162 8.216 445,283 -0.25(-2.90%)
Nov 23, 2018 8.225 8.516 8.216 8.461 81,949 +0.21(+2.53%)
Nov 21, 2018 8.253 8.253 8.253 0 +0.23(+2.83%)
Nov 20, 2018 8.289 8.548 7.890 8.026 625,494 -0.34(-4.12%)
Nov 19, 2018 8.607 8.716 8.298 8.371 123,316 -0.30(-3.46%)
Nov 16, 2018 8.507 8.688 8.325 8.670 246,730 +0.13(+1.49%)
Nov 15, 2018 8.579 8.625 8.380 8.543 128,668 -0.11(-1.26%)
Nov 14, 2018 8.561 8.770 8.498 8.652 193,370 +0.15(+1.71%)
Nov 13, 2018 8.697 8.734 8.343 8.507 233,513 -0.18(-2.09%)
Nov 12, 2018 8.752 8.815 8.634 8.688 98,544 -0.08(-0.93%)
Nov 09, 2018 8.870 8.952 8.688 8.770 82,720 -0.15(-1.73%)
Nov 08, 2018 8.924 8.943 8.725 8.924 110,481 -0.05(-0.51%)
Nov 07, 2018 8.825 8.983 8.716 8.970 186,796 +0.15(+1.75%)
Nov 06, 2018 8.670 8.965 8.643 8.815 222,826 +0.15(+1.78%)
Nov 05, 2018 8.877 8.940 8.607 8.661 256,564 -0.19(-2.13%)
Nov 02, 2018 8.994 9.102 8.715 8.850 217,258 -0.13(-1.40%)
Nov 01, 2018 8.787 9.138 8.652 8.976 227,268 +0.22(+2.46%)
Oct 31, 2018 8.571 8.805 8.481 8.760 258,534 +0.23(+2.74%)
Oct 30, 2018 8.463 8.679 8.418 8.526 243,164 +0.05(+0.64%)
Oct 29, 2018 9.075 9.237 8.391 8.472 441,657 -0.52(-5.80%)
Oct 26, 2018 9.345 9.408 8.958 8.994 346,457 -0.48(-5.03%)
Oct 25, 2018 8.859 9.704 8.859 9.471 501,511 +0.58(+6.47%)
Oct 24, 2018 9.426 9.516 8.859 8.895 353,541 -0.53(-5.63%)
Oct 23, 2018 9.381 9.552 9.291 9.426 181,187 -0.04(-0.47%)
Oct 22, 2018 9.704 9.812 9.417 9.471 176,224 -0.17(-1.77%)
Oct 19, 2018 9.578 9.749 9.578 9.641 190,017 +0.05(+0.56%)
Oct 18, 2018 9.507 9.758 9.498 9.587 271,892 -0.04(-0.37%)
Oct 17, 2018 9.713 9.803 9.578 9.623 187,366 -0.14(-1.47%)
Oct 16, 2018 9.408 9.848 9.327 9.767 284,976 +0.41(+4.42%)
Oct 15, 2018 9.075 9.399 9.030 9.354 229,082 +0.26(+2.87%)
Oct 12, 2018 9.596 9.826 9.030 9.093 349,793 +0.22(+2.54%)
Oct 11, 2018 8.886 9.057 8.859 8.868 205,905 -0.07(-0.80%)
Oct 10, 2018 9.048 9.291 8.913 8.940 295,127 -0.20(-2.17%)
Oct 09, 2018 9.210 9.372 9.093 9.138 317,545 -0.07(-0.78%)
Oct 08, 2018 9.381 9.489 9.165 9.210 215,735 -0.13(-1.44%)
Oct 05, 2018 9.480 9.534 9.219 9.345 332,336 -0.15(-1.61%)
Oct 04, 2018 9.722 9.740 9.480 9.498 292,980 -0.22(-2.31%)
Oct 03, 2018 9.875 9.929 9.605 9.722 368,065 -0.13(-1.28%)
Oct 02, 2018 9.965 10.05 9.794 9.848 183,147 -0.08(-0.82%)
Oct 01, 2018 10.12 10.16 9.902 9.929 265,754 -0.13(-1.34%)
Sep 28, 2018 10.01 10.21 9.974 10.06 255,951 +0.04(+0.36%)
Sep 27, 2018 9.929 10.40 9.929 10.03 541,017 +0.05(+0.54%)
Sep 26, 2018 10.06 10.21 9.965 9.974 254,410 +0.01(+0.09%)
Sep 25, 2018 10.37 10.37 9.920 9.965 397,106 -0.39(-3.74%)
Sep 24, 2018 10.23 10.41 9.961 10.35 473,576 +0.12(+1.14%)
Sep 21, 2018 9.848 10.23 9.704 10.23 5,209,649 +0.39(+3.93%)
Sep 20, 2018 9.794 9.899 9.596 9.848 742,742 +0.12(+1.20%)
Sep 19, 2018 9.866 9.875 9.641 9.731 635,145 -0.19(-1.90%)
Sep 18, 2018 10.06 10.07 9.911 9.920 407,730 -0.13(-1.34%)
Sep 17, 2018 10.36 10.36 10.04 10.06 374,614 -0.31(-2.95%)
Sep 14, 2018 10.54 10.68 10.31 10.36 425,511 -0.14(-1.37%)
Sep 13, 2018 10.81 10.84 10.48 10.50 223,858 -0.27(-2.50%)
Sep 12, 2018 10.92 11.15 10.76 10.77 254,692 -0.03(-0.25%)
Sep 11, 2018 11.07 11.09 10.76 10.80 402,985 -0.27(-2.44%)
Sep 10, 2018 11.13 11.22 10.88 11.07 427,879 -0.03(-0.24%)
Sep 07, 2018 11.42 11.63 11.09 11.10 268,404 -0.35(-3.06%)
Sep 06, 2018 11.31 11.49 11.29 11.45 131,448 +0.19(+1.68%)
Sep 05, 2018 11.33 11.47 11.23 11.26 187,813 -0.05(-0.48%)
Sep 04, 2018 11.51 11.51 11.14 11.31 125,689 -0.24(-2.10%)
Aug 31, 2018 11.56 11.56 11.56 0 +0.13(+1.18%)
Aug 30, 2018 11.54 11.54 11.36 11.42 106,228 -0.13(-1.09%)
Aug 29, 2018 11.52 11.60 11.46 11.55 105,790 -0.04(-0.39%)
Aug 28, 2018 11.63 11.67 11.54 11.59 86,797 -0.03(-0.23%)
Aug 27, 2018 11.53 11.70 11.53 11.62 121,322 +0.11(+0.94%)
Aug 24, 2018 11.36 11.59 11.33 11.51 232,713 +0.18(+1.59%)
Aug 23, 2018 11.31 11.39 11.22 11.33 220,122 +0.08(+0.72%)
Aug 22, 2018 11.38 11.41 11.20 11.25 211,949 -0.16(-1.42%)
Aug 21, 2018 11.36 11.53 11.28 11.41 182,906 +0.01(+0.08%)
Aug 20, 2018 11.36 11.49 11.28 11.40 117,867 +0.10(+0.87%)
Aug 17, 2018 11.12 11.37 11.05 11.31 101,958 +0.19(+1.70%)
Aug 16, 2018 10.94 11.19 10.94 11.12 193,967 +0.24(+2.22%)
Aug 15, 2018 11.25 11.25 10.77 10.88 205,957 -0.35(-3.10%)
Aug 14, 2018 11.21 11.34 11.11 11.22 269,606 +0.10(+0.88%)
Aug 13, 2018 11.56 11.61 11.09 11.13 268,582 -0.44(-3.78%)
Aug 10, 2018 11.70 11.83 11.54 11.56 145,707 -0.20(-1.67%)
Aug 09, 2018 11.84 11.94 11.71 11.76 283,771 -0.12(-0.98%)
Aug 08, 2018 12.16 12.16 11.76 11.88 207,879 -0.32(-2.64%)
Aug 07, 2018 12.26 12.39 12.06 12.20 314,855 -0.10(-0.80%)
Aug 06, 2018 11.83 12.30 11.82 12.30 242,468 +0.53(+4.48%)
Aug 03, 2018 11.92 12.02 11.73 11.77 112,892 -0.15(-1.27%)
Aug 02, 2018 12.19 12.34 11.63 11.92 421,071 -0.43(-3.47%)
Aug 01, 2018 12.41 12.41 12.11 12.35 176,519 -0.10(-0.79%)
Jul 31, 2018 12.27 12.62 12.27 12.45 126,001 +0.12(+1.01%)
Jul 30, 2018 12.66 12.75 12.20 12.32 254,060 -0.37(-2.89%)
Jul 27, 2018 12.85 12.95 12.60 12.69 60,029 -0.16(-1.25%)
Jul 26, 2018 12.69 13.05 12.60 12.85 72,835 +0.16(+1.27%)
Jul 25, 2018 12.57 12.74 12.51 12.69 78,292 +0.13(+1.07%)
Jul 24, 2018 12.56 12.72 12.45 12.55 156,345 +0.03(+0.21%)
Jul 23, 2018 12.79 12.85 12.50 12.53 131,256 -0.29(-2.30%)
Jul 20, 2018 13.05 13.11 12.80 12.82 89,804 -0.21(-1.58%)
Jul 19, 2018 13.08 12.84 13.03 82,542 +0.12(+0.97%)
Jul 18, 2018 12.71 12.95 12.57 12.90 114,089 +0.19(+1.47%)
Jul 17, 2018 12.57 12.78 12.51 12.71 70,655 +0.11(+0.85%)
Jul 16, 2018 12.71 12.71 12.50 12.61 73,158 -0.08(-0.63%)
Jul 13, 2018 12.91 12.66 12.69 59,523 -0.06(-0.49%)
Jul 12, 2018 12.80 12.48 12.75 111,532 +0.02(+0.14%)
Jul 11, 2018 12.78 12.90 12.66 12.73 74,966 -0.14(-1.11%)
Jul 10, 2018 13.04 13.10 12.80 12.88 133,165 -0.14(-1.10%)
Jul 09, 2018 13.12 13.12 12.93 13.02 116,041 -0.13(-1.02%)
Jul 06, 2018 13.45 13.48 13.12 13.15 117,981 -0.26(-1.93%)
Jul 05, 2018 13.45 13.50 13.27 13.41 98,556 +0.01(+0.07%)
Jul 03, 2018 13.40 13.40 13.40 0 +0.26(+1.97%)
Jul 02, 2018 12.66 13.15 12.59 13.14 255,654 +0.44(+3.44%)
Jun 29, 2018 12.83 12.92 12.53 12.71 446,846 -0.03(-0.21%)
Jun 28, 2018 12.78 13.02 12.55 12.73 221,565 -0.02(-0.14%)
Jun 27, 2018 13.19 13.36 12.74 12.75 217,668 -0.51(-3.84%)
Jun 26, 2018 13.29 13.39 13.02 13.26 114,973 -0.03(-0.20%)
Jun 25, 2018 13.45 13.45 13.21 13.29 188,823 -0.21(-1.59%)
Jun 22, 2018 13.55 13.59 13.32 13.50 1,075,291 +0.04(+0.27%)
Jun 21, 2018 13.92 13.93 13.43 13.46 513,761 -0.38(-2.77%)
Jun 20, 2018 13.20 13.95 13.20 13.85 759,950 +0.65(+4.94%)
Jun 19, 2018 13.13 13.28 13.05 13.20 224,559 +0.00(+0.00%)
Jun 18, 2018 13.17 13.33 12.95 13.20 295,297 +0.12(+0.89%)
Jun 15, 2018 13.18 12.89 13.08 431,766 +0.19(+1.45%)
Jun 14, 2018 12.70 13.00 12.60 12.89 281,233 +0.21(+1.62%)
Jun 13, 2018 12.58 12.80 12.58 12.69 237,961 +0.05(+0.42%)
Jun 12, 2018 12.41 12.79 12.40 12.63 318,294 +0.22(+1.80%)
Jun 11, 2018 12.16 12.45 12.16 12.41 199,778 +0.22(+1.83%)
Jun 08, 2018 11.92 12.20 11.71 12.19 666,330 +0.27(+2.25%)
Jun 07, 2018 12.03 12.11 11.90 11.92 128,874 -0.13(-1.11%)
Jun 06, 2018 12.02 12.12 12.00 12.05 267,292 +0.03(+0.22%)
Jun 05, 2018 11.95 12.04 11.90 12.03 266,799 +0.08(+0.67%)
Jun 04, 2018 12.02 12.23 11.91 11.95 152,140 -0.05(-0.45%)
Jun 01, 2018 12.00 12.10 11.87 12.00 442,592 +0.01(+0.07%)
May 31, 2018 12.38 12.38 11.94 11.99 558,197 -0.42(-3.38%)
May 30, 2018 12.28 12.65 12.19 12.41 427,568 +0.15(+1.24%)
May 29, 2018 12.35 12.47 12.17 12.26 237,081 -0.12(-1.01%)
May 25, 2018 12.38 12.38 12.38 0 -0.04(-0.36%)
May 24, 2018 12.50 12.50 12.33 12.43 196,181 -0.01(-0.07%)
May 23, 2018 12.52 12.59 12.40 12.44 276,949 -0.03(-0.22%)
May 22, 2018 12.77 12.77 12.46 12.46 243,688 -0.27(-2.10%)
May 21, 2018 12.72 12.88 12.66 12.73 156,266 +0.10(+0.78%)
May 18, 2018 12.80 12.80 12.60 12.63 257,361 -0.12(-0.91%)
May 17, 2018 12.80 13.14 12.59 12.75 289,543 -0.02(-0.14%)
May 16, 2018 12.87 12.98 12.70 12.77 411,733 -0.09(-0.69%)
May 15, 2018 12.91 12.98 12.65 12.86 374,474 -0.06(-0.48%)
May 14, 2018 13.00 13.10 12.76 12.92 233,725 -0.06(-0.48%)
May 11, 2018 13.10 13.10 12.95 12.98 225,574 -0.09(-0.68%)
May 10, 2018 12.83 13.21 12.73 13.07 310,466 +0.30(+2.36%)
May 09, 2018 12.90 12.90 12.67 12.77 352,514 -0.07(-0.55%)
May 08, 2018 12.68 12.98 12.66 12.84 737,902 +0.18(+1.40%)
May 07, 2018 12.78 12.85 12.59 12.66 633,602 -0.07(-0.56%)
May 04, 2018 12.95 13.00 12.56 12.73 819,709 -0.40(-3.04%)
May 03, 2018 13.83 13.83 13.01 13.13 374,431 -0.35(-2.63%)
May 02, 2018 13.38 13.57 13.28 13.49 198,622 +0.16(+1.20%)
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.