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

The Rubicon Project Inc (NY: RUBI )

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 (%)
Aug 30, 2019 10.44 10.58 10.05 10.23 452,200 -0.23(-2.20%)
Aug 29, 2019 10.39 10.52 10.33 10.46 418,827 +0.21(+2.05%)
Aug 28, 2019 9.970 10.48 9.810 10.25 587,432 +0.31(+3.12%)
Aug 27, 2019 10.25 10.43 9.830 9.940 634,523 -0.23(-2.26%)
Aug 26, 2019 10.10 10.32 9.910 10.17 531,058 +0.06(+0.59%)
Aug 23, 2019 10.46 10.56 9.965 10.11 846,900 -0.37(-3.53%)
Aug 22, 2019 10.73 10.80 10.26 10.48 807,736 -0.25(-2.33%)
Aug 21, 2019 10.68 10.85 10.43 10.73 1,235,744 +0.26(+2.48%)
Aug 20, 2019 9.810 10.63 9.750 10.47 1,871,576 +0.69(+7.06%)
Aug 19, 2019 9.990 10.00 9.735 9.780 910,509 -0.02(-0.20%)
Aug 16, 2019 9.450 9.865 9.405 9.800 677,900 +0.35(+3.70%)
Aug 15, 2019 9.490 9.575 9.220 9.450 691,888 -0.04(-0.42%)
Aug 14, 2019 9.780 9.920 9.330 9.490 1,116,984 -0.68(-6.69%)
Aug 13, 2019 9.490 10.25 9.410 10.17 1,307,893 +0.65(+6.83%)
Aug 12, 2019 9.580 9.640 9.440 9.520 714,249 -0.12(-1.24%)
Aug 09, 2019 9.510 9.755 9.350 9.640 600,000 +0.03(+0.31%)
Aug 08, 2019 9.590 9.780 9.370 9.610 895,093 +0.15(+1.59%)
Aug 07, 2019 9.050 9.680 8.975 9.460 892,297 +0.32(+3.50%)
Aug 06, 2019 9.890 9.910 8.850 9.140 1,638,441 -0.70(-7.11%)
Aug 05, 2019 9.670 10.29 9.540 9.840 1,970,930 -0.14(-1.40%)
Aug 02, 2019 10.22 10.38 9.570 9.980 1,709,200 -0.35(-3.39%)
Aug 01, 2019 8.520 10.40 8.440 10.33 5,559,932 +1.91(+22.68%)
Jul 31, 2019 7.740 7.860 7.590 8.420 857,407 +0.70(+9.07%)
Jul 30, 2019 7.570 7.810 7.520 7.720 578,534 +0.12(+1.58%)
Jul 29, 2019 7.740 7.750 7.460 7.600 545,990 -0.12(-1.55%)
Jul 26, 2019 7.230 7.750 7.230 7.720 965,000 +0.49(+6.78%)
Jul 25, 2019 7.370 7.420 7.230 7.230 350,376 -0.16(-2.17%)
Jul 24, 2019 7.280 7.390 7.140 7.390 359,157 +0.11(+1.51%)
Jul 23, 2019 7.410 7.450 7.235 7.280 399,587 -0.08(-1.09%)
Jul 22, 2019 7.200 7.380 7.185 7.360 768,898 +0.18(+2.51%)
Jul 19, 2019 7.120 7.235 7.080 7.180 501,200 +0.07(+0.98%)
Jul 18, 2019 7.110 7.320 7.060 7.110 1,319,500 -0.04(-0.56%)
Jul 17, 2019 7.080 7.280 7.040 7.150 738,000 +0.07(+0.99%)
Jul 16, 2019 6.890 7.120 6.860 7.080 529,084 +0.21(+3.06%)
Jul 15, 2019 6.900 6.940 6.710 6.870 392,337 +0.01(+0.15%)
Jul 12, 2019 6.910 7.150 6.800 6.860 730,500 -0.05(-0.72%)
Jul 11, 2019 6.710 6.930 6.650 6.910 626,905 +0.25(+3.75%)
Jul 10, 2019 6.550 6.690 6.410 6.660 559,499 +0.15(+2.30%)
Jul 09, 2019 6.360 6.510 6.360 6.510 590,789 +0.10(+1.56%)
Jul 08, 2019 6.360 6.475 6.310 6.410 325,506 -0.01(-0.16%)
Jul 05, 2019 6.420 6.430 6.275 6.420 346,200 -0.06(-0.93%)
Jul 03, 2019 6.520 6.545 6.260 6.480 253,800 -0.04(-0.61%)
Jul 02, 2019 6.640 6.720 6.290 6.520 638,141 -0.10(-1.51%)
Jul 01, 2019 6.460 6.710 6.350 6.620 871,284 +0.26(+4.09%)
Jun 28, 2019 6.100 6.450 6.090 6.360 6,189,600 +0.27(+4.43%)
Jun 27, 2019 6.180 6.330 6.060 6.090 680,290 -0.07(-1.14%)
Jun 26, 2019 6.370 6.380 6.145 6.160 642,722 -0.14(-2.22%)
Jun 25, 2019 6.590 6.590 6.240 6.300 701,408 -0.29(-4.40%)
Jun 24, 2019 6.350 6.640 6.290 6.590 927,441 +0.24(+3.78%)
Jun 21, 2019 6.320 6.445 6.100 6.350 1,260,800 +0.03(+0.47%)
Jun 20, 2019 6.400 6.530 6.195 6.320 717,675 +0.03(+0.48%)
Jun 19, 2019 6.080 6.310 5.960 6.290 588,233 +0.24(+3.97%)
Jun 18, 2019 5.960 6.100 5.920 6.050 329,595 +0.14(+2.37%)
Jun 17, 2019 5.810 5.955 5.760 5.910 480,389 +0.09(+1.55%)
Jun 14, 2019 5.810 5.910 5.720 5.820 394,300 -0.02(-0.34%)
Jun 13, 2019 5.740 5.900 5.720 5.840 406,105 +0.10(+1.74%)
Jun 12, 2019 5.580 5.750 5.540 5.740 453,559 +0.12(+2.14%)
Jun 11, 2019 5.600 5.850 5.600 5.620 706,057 +0.10(+1.81%)
Jun 10, 2019 5.490 5.660 5.480 5.520 544,027 +0.03(+0.55%)
Jun 07, 2019 5.540 5.605 5.470 5.490 439,900 -0.04(-0.72%)
Jun 06, 2019 5.550 5.610 5.370 5.530 583,215 -0.02(-0.36%)
Jun 05, 2019 5.710 5.710 5.510 5.550 502,513 -0.11(-1.94%)
Jun 04, 2019 5.520 5.670 5.470 5.660 653,617 +0.21(+3.85%)
Jun 03, 2019 5.470 5.560 5.375 5.450 642,178 -0.05(-0.91%)
May 31, 2019 5.400 5.560 5.390 5.500 375,300 -0.02(-0.36%)
May 30, 2019 5.450 5.550 5.350 5.520 921,213 +0.09(+1.66%)
May 29, 2019 5.690 5.715 5.420 5.430 742,782 -0.33(-5.73%)
May 28, 2019 5.750 5.960 5.720 5.760 628,904 -0.03(-0.52%)
May 24, 2019 5.880 5.955 5.780 5.790 413,800 -0.04(-0.69%)
May 23, 2019 5.900 5.960 5.730 5.830 479,545 -0.16(-2.67%)
May 22, 2019 5.880 6.140 5.880 5.990 659,880 +0.08(+1.35%)
May 21, 2019 5.980 6.030 5.800 5.910 915,358 -0.07(-1.17%)
May 20, 2019 6.140 6.140 5.750 5.980 942,956 -0.26(-4.17%)
May 17, 2019 6.100 6.425 6.050 6.240 773,300 +0.04(+0.65%)
May 16, 2019 6.350 6.450 6.050 6.200 1,188,018 -0.19(-2.97%)
May 15, 2019 6.300 6.480 6.300 6.390 916,449 +0.01(+0.16%)
May 14, 2019 6.300 6.450 6.260 6.380 677,633 +0.12(+1.92%)
May 13, 2019 6.500 6.510 6.135 6.260 798,639 -0.49(-7.26%)
May 10, 2019 6.800 6.950 6.570 6.750 885,900 -0.05(-0.74%)
May 09, 2019 6.660 6.960 6.430 6.800 1,076,039 +0.08(+1.19%)
May 08, 2019 6.720 6.790 6.550 6.720 712,513 +0.00(+0.00%)
May 07, 2019 7.190 7.260 6.625 6.720 955,678 -0.54(-7.44%)
May 06, 2019 7.120 7.500 7.040 7.260 1,064,823 -0.06(-0.82%)
May 03, 2019 6.600 7.330 6.590 7.320 1,980,300 +0.72(+10.91%)
May 02, 2019 6.200 6.655 5.900 6.600 1,576,926 +0.36(+5.77%)
May 01, 2019 6.390 6.478 6.150 6.240 1,021,113 -0.15(-2.35%)
Apr 30, 2019 6.730 6.740 6.310 6.390 1,713,898 -0.42(-6.17%)
Apr 29, 2019 6.430 6.980 6.350 6.810 1,986,324 +0.35(+5.42%)
Apr 26, 2019 6.260 6.460 6.170 6.460 554,200 +0.20(+3.19%)
Apr 25, 2019 6.390 6.400 6.230 6.260 578,346 -0.13(-2.03%)
Apr 24, 2019 6.380 6.430 6.195 6.390 476,235 +0.01(+0.16%)
Apr 23, 2019 6.150 6.415 6.120 6.380 560,074 +0.28(+4.59%)
Apr 22, 2019 6.040 6.270 6.000 6.100 605,537 +0.01(+0.16%)
Apr 18, 2019 6.200 6.210 5.990 6.090 742,500 -0.12(-1.93%)
Apr 17, 2019 6.300 6.400 6.060 6.210 891,724 +0.20(+3.33%)
Apr 16, 2019 5.940 6.100 5.940 6.010 279,481 +0.07(+1.18%)
Apr 15, 2019 5.980 6.025 5.860 5.940 283,126 -0.05(-0.83%)
Apr 12, 2019 6.170 6.240 5.960 5.990 403,100 -0.13(-2.12%)
Apr 11, 2019 6.190 6.250 6.070 6.120 298,852 -0.05(-0.81%)
Apr 10, 2019 6.060 6.180 5.970 6.170 288,104 +0.10(+1.65%)
Apr 09, 2019 6.130 6.280 6.030 6.070 383,203 -0.11(-1.78%)
Apr 08, 2019 6.100 6.205 5.870 6.180 691,222 +0.03(+0.49%)
Apr 05, 2019 6.080 6.265 6.080 6.150 421,400 -0.04(-0.65%)
Apr 04, 2019 6.310 6.370 6.035 6.190 672,340 -0.13(-2.06%)
Apr 03, 2019 6.300 6.590 6.260 6.320 591,519 +0.08(+1.28%)
Apr 02, 2019 6.220 6.515 6.170 6.240 1,006,009 +0.03(+0.48%)
Apr 01, 2019 6.130 6.230 6.020 6.210 880,235 +0.13(+2.14%)
Mar 29, 2019 6.090 6.125 5.640 6.080 1,496,700 +0.04(+0.66%)
Mar 28, 2019 5.920 6.140 5.900 6.040 795,440 +0.15(+2.55%)
Mar 27, 2019 6.070 6.200 5.820 5.890 1,023,054 -0.24(-3.92%)
Mar 26, 2019 6.700 6.700 5.977 6.130 1,593,320 -0.51(-7.68%)
Mar 25, 2019 6.530 6.820 6.450 6.640 542,126 +0.08(+1.22%)
Mar 22, 2019 6.870 6.880 6.320 6.560 773,200 -0.34(-4.93%)
Mar 21, 2019 6.840 6.930 6.660 6.900 568,638 +0.00(+0.00%)
Mar 20, 2019 6.550 7.000 6.550 6.900 745,417 +0.31(+4.70%)
Mar 19, 2019 6.870 6.920 6.540 6.590 758,315 -0.24(-3.51%)
Mar 18, 2019 6.940 7.000 6.780 6.830 853,131 -0.07(-1.01%)
Mar 15, 2019 6.575 6.960 6.575 6.900 1,386,100 +0.26(+3.92%)
Mar 14, 2019 6.840 6.880 6.460 6.640 876,990 -0.24(-3.49%)
Mar 13, 2019 6.900 6.940 6.717 6.880 1,151,412 -0.02(-0.29%)
Mar 12, 2019 6.610 6.950 6.500 6.900 1,316,059 +0.27(+4.07%)
Mar 11, 2019 6.180 6.660 6.110 6.630 1,595,505 +0.44(+7.11%)
Mar 08, 2019 6.110 6.290 6.010 6.190 646,000 +0.03(+0.49%)
Mar 07, 2019 6.080 6.210 5.920 6.160 625,169 +0.07(+1.15%)
Mar 06, 2019 6.000 6.170 5.880 6.090 658,357 +0.06(+1.00%)
Mar 05, 2019 6.010 6.120 5.940 6.030 557,137 -0.03(-0.50%)
Mar 04, 2019 6.130 6.190 5.780 6.060 989,803 +0.05(+0.83%)
Mar 01, 2019 5.920 6.260 5.890 6.010 1,531,800 +0.14(+2.39%)
Feb 28, 2019 5.750 6.080 5.380 5.870 3,007,437 +0.68(+13.10%)
Feb 27, 2019 5.180 5.220 5.120 5.190 989,522 +0.00(+0.00%)
Feb 26, 2019 5.350 5.390 5.100 5.190 619,500 -0.16(-2.99%)
Feb 25, 2019 5.180 5.400 5.130 5.350 1,123,496 +0.21(+4.09%)
Feb 22, 2019 4.900 5.170 4.900 5.140 1,327,500 +0.24(+4.90%)
Feb 21, 2019 4.930 4.939 4.800 4.900 210,555 -0.02(-0.41%)
Feb 20, 2019 4.890 4.930 4.800 4.920 256,730 +0.04(+0.82%)
Feb 19, 2019 4.920 4.950 4.800 4.880 254,969 -0.04(-0.81%)
Feb 15, 2019 4.770 4.930 4.750 4.920 356,500 +0.17(+3.58%)
Feb 14, 2019 4.720 4.840 4.720 4.750 356,734 -0.03(-0.63%)
Feb 13, 2019 4.700 4.810 4.600 4.780 308,864 +0.12(+2.58%)
Feb 12, 2019 4.630 4.700 4.550 4.660 469,514 +0.06(+1.30%)
Feb 11, 2019 4.670 4.710 4.540 4.600 455,816 -0.04(-0.86%)
Feb 08, 2019 4.760 4.800 4.590 4.640 167,500 -0.15(-3.13%)
Feb 07, 2019 4.580 4.800 4.500 4.790 354,323 +0.17(+3.68%)
Feb 06, 2019 4.650 4.650 4.560 4.620 174,175 -0.03(-0.65%)
Feb 05, 2019 4.580 4.660 4.510 4.650 494,213 +0.07(+1.53%)
Feb 04, 2019 4.510 4.620 4.510 4.580 529,594 +0.08(+1.78%)
Feb 01, 2019 4.520 4.550 4.460 4.500 356,100 +0.04(+0.90%)
Jan 31, 2019 4.290 4.500 4.290 4.460 366,710 +0.14(+3.24%)
Jan 30, 2019 4.290 4.360 4.210 4.320 322,458 +0.03(+0.70%)
Jan 29, 2019 4.380 4.400 4.197 4.290 313,013 -0.06(-1.38%)
Jan 28, 2019 4.250 4.380 4.250 4.350 213,447 +0.03(+0.69%)
Jan 25, 2019 4.280 4.330 4.220 4.320 318,100 +0.10(+2.37%)
Jan 24, 2019 4.210 4.280 4.170 4.220 138,171 +0.02(+0.48%)
Jan 23, 2019 4.240 4.320 4.040 4.200 208,494 -0.03(-0.71%)
Jan 22, 2019 4.150 4.240 4.041 4.230 253,294 +0.08(+1.93%)
Jan 18, 2019 4.130 4.250 4.010 4.150 579,600 +0.06(+1.47%)
Jan 17, 2019 3.990 4.250 3.960 4.090 478,672 +0.11(+2.76%)
Jan 16, 2019 4.030 4.100 3.960 3.980 95,348 -0.04(-1.00%)
Jan 15, 2019 3.940 4.050 3.920 4.020 144,962 +0.08(+2.03%)
Jan 14, 2019 4.000 4.040 3.880 3.940 189,901 -0.09(-2.23%)
Jan 11, 2019 4.110 4.130 4.020 4.030 139,700 -0.10(-2.42%)
Jan 10, 2019 4.020 4.230 3.950 4.130 176,493 +0.05(+1.23%)
Jan 09, 2019 4.120 4.150 3.990 4.080 189,461 -0.01(-0.24%)
Jan 08, 2019 3.990 4.110 3.920 4.090 224,579 +0.11(+2.76%)
Jan 07, 2019 3.700 4.000 3.700 3.980 175,484 +0.21(+5.57%)
Jan 04, 2019 3.640 3.860 3.630 3.770 255,400 +0.15(+4.14%)
Jan 03, 2019 3.730 3.750 3.610 3.620 120,662 -0.15(-3.98%)
Jan 02, 2019 3.650 3.770 3.600 3.770 193,878 +0.04(+1.07%)
Dec 31, 2018 3.700 3.830 3.680 3.730 349,300 +0.05(+1.36%)
Dec 28, 2018 3.550 3.700 3.500 3.680 465,900 +0.16(+4.55%)
Dec 27, 2018 3.410 3.530 3.350 3.520 348,808 +0.05(+1.44%)
Dec 26, 2018 3.220 3.480 3.200 3.470 627,478 +0.27(+8.44%)
Dec 24, 2018 3.080 3.240 3.000 3.200 207,300 +0.08(+2.56%)
Dec 21, 2018 3.400 3.400 3.100 3.120 471,900 -0.19(-5.74%)
Dec 20, 2018 3.650 3.675 3.270 3.310 853,300 -0.36(-9.81%)
Dec 19, 2018 3.720 3.830 3.640 3.670 391,707 +0.00(+0.00%)
Dec 18, 2018 3.700 3.840 3.600 3.670 497,419 +0.01(+0.27%)
Dec 17, 2018 3.860 3.950 3.630 3.660 479,826 -0.23(-5.91%)
Dec 14, 2018 4.080 4.080 3.880 3.890 566,400 -0.23(-5.58%)
Dec 13, 2018 4.210 4.210 4.080 4.120 229,031 -0.05(-1.20%)
Dec 12, 2018 4.150 4.250 4.134 4.170 348,606 +0.11(+2.71%)
Dec 11, 2018 4.280 4.330 4.010 4.060 421,241 -0.14(-3.33%)
Dec 10, 2018 4.100 4.220 4.090 4.200 227,954 +0.08(+1.94%)
Dec 07, 2018 4.280 4.330 4.100 4.120 322,700 -0.13(-3.06%)
Dec 06, 2018 4.320 4.345 4.200 4.250 564,404 -0.17(-3.85%)
Dec 04, 2018 4.700 4.710 4.400 4.420 403,400 -0.28(-5.96%)
Dec 03, 2018 4.500 4.790 4.490 4.700 542,759 +0.25(+5.62%)
Nov 30, 2018 4.470 4.610 4.400 4.450 587,600 -0.03(-0.67%)
Nov 29, 2018 4.590 4.650 4.390 4.480 423,154 -0.11(-2.40%)
Nov 28, 2018 4.410 4.710 4.395 4.590 443,617 +0.20(+4.56%)
Nov 27, 2018 4.510 4.570 4.300 4.390 423,938 -0.18(-3.94%)
Nov 26, 2018 4.500 4.610 4.420 4.570 371,006 +0.12(+2.70%)
Nov 23, 2018 4.520 4.550 4.430 4.450 184,800 -0.08(-1.77%)
Nov 21, 2018 4.530 4.530 4.530 0 +0.07(+1.57%)
Nov 20, 2018 4.600 4.740 4.410 4.460 553,949 -0.21(-4.50%)
Nov 19, 2018 4.710 4.870 4.631 4.670 529,928 -0.09(-1.89%)
Nov 16, 2018 4.610 4.890 4.590 4.760 732,700 +0.14(+3.03%)
Nov 15, 2018 4.620 4.740 4.490 4.620 768,944 +0.00(+0.00%)
Nov 14, 2018 4.690 4.714 4.490 4.620 916,759 +0.05(+1.09%)
Nov 13, 2018 4.410 4.700 4.310 4.570 2,051,087 +0.16(+3.63%)
Nov 12, 2018 4.300 4.550 4.220 4.410 896,705 +0.05(+1.15%)
Nov 09, 2018 4.040 4.500 4.020 4.360 1,855,100 +0.37(+9.27%)
Nov 08, 2018 4.080 4.250 3.880 3.990 1,480,958 +0.51(+14.66%)
Nov 07, 2018 3.260 3.550 3.260 3.480 309,792 +0.26(+8.07%)
Nov 06, 2018 3.190 3.310 3.130 3.220 429,748 +0.03(+0.94%)
Nov 05, 2018 3.440 3.450 3.170 3.190 350,131 -0.21(-6.18%)
Nov 02, 2018 3.500 3.570 3.370 3.400 146,100 -0.10(-2.86%)
Nov 01, 2018 3.420 3.540 3.360 3.500 150,631 +0.09(+2.64%)
Oct 31, 2018 3.380 3.430 3.310 3.410 206,332 +0.11(+3.33%)
Oct 30, 2018 3.170 3.330 3.150 3.300 187,137 +0.09(+2.80%)
Oct 29, 2018 3.240 3.390 3.180 3.210 253,009 -0.14(-4.18%)
Oct 26, 2018 3.380 3.430 3.220 3.350 239,200 -0.11(-3.18%)
Oct 25, 2018 3.340 3.470 3.340 3.460 97,858 +0.16(+4.85%)
Oct 24, 2018 3.520 3.540 3.260 3.300 313,030 -0.21(-5.98%)
Oct 23, 2018 3.440 3.535 3.320 3.510 120,828 +0.00(+0.00%)
Oct 22, 2018 3.500 3.580 3.440 3.510 103,658 +0.00(+0.00%)
Oct 19, 2018 3.630 3.700 3.500 3.510 143,600 -0.12(-3.31%)
Oct 18, 2018 3.730 3.740 3.580 3.630 179,693 -0.13(-3.46%)
Oct 17, 2018 3.830 3.830 3.700 3.760 171,065 -0.06(-1.57%)
Oct 16, 2018 3.500 3.840 3.500 3.820 440,577 +0.35(+10.09%)
Oct 15, 2018 3.310 3.480 3.250 3.470 213,039 +0.16(+4.83%)
Oct 12, 2018 3.340 3.340 3.120 3.310 448,800 +0.25(+8.17%)
Oct 11, 2018 3.100 3.280 3.060 3.060 378,419 -0.06(-1.92%)
Oct 10, 2018 3.250 3.310 3.050 3.120 438,505 -0.16(-4.88%)
Oct 09, 2018 3.340 3.450 3.250 3.280 266,098 -0.08(-2.38%)
Oct 08, 2018 3.450 3.490 3.300 3.360 162,272 -0.11(-3.17%)
Oct 05, 2018 3.560 3.610 3.320 3.470 200,700 -0.07(-1.98%)
Oct 04, 2018 3.560 3.600 3.480 3.540 172,320 -0.02(-0.56%)
Oct 03, 2018 3.460 3.600 3.440 3.560 148,069 +0.11(+3.19%)
Oct 02, 2018 3.550 3.550 3.380 3.450 235,818 -0.11(-3.09%)
Oct 01, 2018 3.620 3.620 3.540 3.560 176,756 -0.04(-1.11%)
Sep 28, 2018 3.590 3.630 3.540 3.600 97,000 -0.01(-0.28%)
Sep 27, 2018 3.660 3.680 3.560 3.610 151,117 -0.05(-1.37%)
Sep 26, 2018 3.570 3.705 3.570 3.660 200,937 +0.09(+2.52%)
Sep 25, 2018 3.720 3.763 3.550 3.570 296,610 -0.14(-3.77%)
Sep 24, 2018 3.800 3.850 3.700 3.710 137,799 -0.09(-2.37%)
Sep 21, 2018 3.920 3.940 3.750 3.800 298,300 -0.12(-3.06%)
Sep 20, 2018 3.870 3.980 3.770 3.920 162,767 +0.06(+1.55%)
Sep 19, 2018 3.880 3.940 3.750 3.860 264,816 -0.05(-1.28%)
Sep 18, 2018 3.860 4.030 3.800 3.910 370,725 +0.10(+2.62%)
Sep 17, 2018 3.850 3.970 3.750 3.810 232,897 -0.03(-0.78%)
Sep 14, 2018 3.700 3.880 3.660 3.840 265,700 +0.17(+4.63%)
Sep 13, 2018 3.720 3.820 3.650 3.670 203,566 +0.00(+0.00%)
Sep 12, 2018 3.700 3.760 3.520 3.670 190,686 -0.03(-0.81%)
Sep 11, 2018 3.750 3.830 3.650 3.700 128,211 -0.03(-0.80%)
Sep 10, 2018 3.730 3.880 3.680 3.730 210,542 +0.05(+1.36%)
Sep 07, 2018 3.620 3.775 3.620 3.680 126,700 +0.00(+0.00%)
Sep 06, 2018 3.650 3.710 3.580 3.680 240,140 +0.06(+1.66%)
Sep 05, 2018 3.760 3.772 3.610 3.620 287,785 -0.14(-3.72%)
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.