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 (%)
Mar 31, 2020 5.820 5.980 5.510 5.550 2,671,980 -0.27(-4.64%)
Mar 30, 2020 6.100 6.220 5.560 5.820 1,947,500 -0.18(-3.00%)
Mar 27, 2020 5.900 6.175 5.570 6.000 1,628,900 -0.06(-0.99%)
Mar 26, 2020 5.740 6.140 5.620 6.060 2,193,825 +0.31(+5.39%)
Mar 25, 2020 5.800 6.370 5.640 5.750 2,098,998 +0.12(+2.13%)
Mar 24, 2020 5.490 5.852 5.335 5.630 2,131,305 +0.64(+12.83%)
Mar 23, 2020 5.010 5.310 4.550 4.990 1,633,447 -0.02(-0.40%)
Mar 20, 2020 5.920 6.040 5.000 5.010 2,068,400 -0.59(-10.54%)
Mar 19, 2020 4.970 5.740 4.900 5.600 1,976,641 +0.59(+11.78%)
Mar 18, 2020 5.510 5.570 4.750 5.010 2,317,511 -0.87(-14.80%)
Mar 17, 2020 5.070 5.960 4.510 5.880 2,832,837 +0.99(+20.25%)
Mar 16, 2020 5.310 5.388 4.770 4.890 2,196,234 -1.13(-18.77%)
Mar 13, 2020 6.510 6.600 5.480 6.020 2,231,700 -0.07(-1.15%)
Mar 12, 2020 6.520 6.730 6.010 6.090 2,242,626 -1.02(-14.35%)
Mar 11, 2020 7.500 7.700 6.790 7.110 2,445,571 -0.63(-8.14%)
Mar 10, 2020 8.190 8.370 7.730 7.740 1,626,124 -0.16(-2.03%)
Mar 09, 2020 8.440 8.560 7.880 7.900 2,036,431 -1.27(-13.85%)
Mar 06, 2020 10.00 10.15 8.155 9.170 2,697,300 -1.18(-11.40%)
Mar 05, 2020 10.43 10.58 10.12 10.35 1,327,684 -0.40(-3.72%)
Mar 04, 2020 10.77 10.82 10.38 10.75 1,441,201 +0.15(+1.42%)
Mar 03, 2020 11.05 11.18 10.25 10.60 2,349,985 -0.43(-3.90%)
Mar 02, 2020 11.42 11.66 10.74 11.03 2,207,163 -0.32(-2.82%)
Feb 28, 2020 10.19 11.35 10.08 11.35 1,989,200 +0.68(+6.37%)
Feb 27, 2020 11.07 11.07 9.580 10.67 2,994,374 -0.37(-3.35%)
Feb 26, 2020 11.66 11.93 10.81 11.04 2,023,450 -0.60(-5.15%)
Feb 25, 2020 12.18 12.30 11.54 11.64 1,541,183 -0.44(-3.64%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,318,955 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
Jan 02, 2020 8.430 9.050 8.410 9.040 2,935,539 +0.88(+10.78%)
Dec 31, 2019 7.920 8.210 7.900 8.160 1,413,200 +0.23(+2.90%)
Dec 30, 2019 8.390 8.390 7.870 7.930 1,125,550 -0.45(-5.37%)
Dec 27, 2019 8.660 8.660 8.320 8.380 641,000 -0.22(-2.56%)
Dec 26, 2019 8.630 8.740 8.560 8.600 651,096 -0.04(-0.46%)
Dec 24, 2019 8.660 8.675 8.430 8.640 489,800 +0.04(+0.47%)
Dec 23, 2019 8.610 8.800 8.350 8.600 1,618,036 +0.13(+1.53%)
Dec 20, 2019 7.840 8.480 7.685 8.470 2,703,400 +0.75(+9.72%)
Dec 19, 2019 7.620 7.890 7.050 7.720 2,662,019 +0.50(+6.93%)
Dec 18, 2019 6.920 7.325 6.920 7.220 900,124 +0.28(+4.03%)
Dec 17, 2019 7.290 7.300 6.930 6.940 934,013 -0.34(-4.67%)
Dec 16, 2019 7.380 7.440 7.270 7.280 675,829 -0.04(-0.55%)
Dec 13, 2019 7.390 7.415 7.110 7.320 993,900 +0.02(+0.27%)
Dec 12, 2019 7.740 7.810 7.240 7.300 1,153,602 -0.47(-6.05%)
Dec 11, 2019 7.940 8.130 7.760 7.770 492,473 -0.22(-2.75%)
Dec 10, 2019 7.950 8.140 7.920 7.990 487,704 +0.08(+1.01%)
Dec 09, 2019 7.840 7.990 7.830 7.910 581,139 +0.04(+0.51%)
Dec 06, 2019 7.690 7.900 7.570 7.870 773,900 +0.28(+3.69%)
Dec 05, 2019 7.660 7.760 7.530 7.590 356,866 -0.02(-0.26%)
Dec 04, 2019 7.760 7.830 7.600 7.610 928,245 -0.11(-1.42%)
Dec 03, 2019 7.600 7.900 7.500 7.720 945,852 -0.02(-0.26%)
Dec 02, 2019 8.100 8.100 7.730 7.740 525,477 -0.34(-4.21%)
Nov 29, 2019 8.320 8.390 8.070 8.080 228,400 -0.20(-2.42%)
Nov 27, 2019 8.530 8.590 8.240 8.280 1,203,900 -0.24(-2.82%)
Nov 26, 2019 8.700 8.820 8.470 8.520 1,225,574 -0.15(-1.73%)
Nov 25, 2019 8.240 8.770 8.200 8.670 1,639,595 +0.35(+4.21%)
Nov 22, 2019 8.120 8.490 8.110 8.320 756,100 +0.30(+3.74%)
Nov 21, 2019 7.720 8.110 7.660 8.020 838,030 +0.36(+4.70%)
Nov 20, 2019 7.730 7.810 7.600 7.660 481,318 -0.09(-1.16%)
Nov 19, 2019 7.920 7.953 7.590 7.750 655,531 -0.09(-1.15%)
Nov 18, 2019 7.400 7.900 7.320 7.840 1,152,607 -0.25(-3.09%)
Nov 15, 2019 8.150 8.200 8.000 8.090 752,700 +0.00(+0.00%)
Nov 14, 2019 8.060 8.390 8.060 8.090 375,144 +0.05(+0.62%)
Nov 13, 2019 8.140 8.320 7.880 8.040 532,970 -0.21(-2.55%)
Nov 12, 2019 7.780 8.320 7.780 8.250 750,038 +0.48(+6.18%)
Nov 11, 2019 7.940 7.970 7.690 7.770 744,415 -0.16(-2.02%)
Nov 08, 2019 7.970 8.080 7.795 7.930 700,700 -0.05(-0.63%)
Nov 07, 2019 7.900 8.450 7.550 7.980 1,507,030 -0.52(-6.12%)
Nov 06, 2019 8.730 8.750 8.410 8.500 959,754 -0.34(-3.85%)
Nov 05, 2019 8.610 9.040 8.510 8.840 692,958 +0.40(+4.74%)
Nov 04, 2019 8.560 8.650 8.420 8.440 429,922 -0.07(-0.82%)
Nov 01, 2019 8.530 8.710 8.400 8.510 438,200 +0.01(+0.12%)
Oct 31, 2019 8.830 8.870 8.440 8.500 417,174 -0.36(-4.06%)
Oct 30, 2019 8.850 8.990 8.530 8.860 540,210 -0.04(-0.45%)
Oct 29, 2019 8.780 9.010 8.700 8.900 430,927 +0.12(+1.37%)
Oct 28, 2019 8.830 8.960 8.750 8.780 511,956 -0.02(-0.23%)
Oct 25, 2019 8.640 8.860 8.530 8.800 428,700 +0.10(+1.15%)
Oct 24, 2019 8.520 8.750 8.490 8.700 538,770 +0.33(+3.94%)
Oct 23, 2019 8.540 8.650 8.210 8.370 418,204 -0.24(-2.79%)
Oct 22, 2019 8.820 8.970 8.570 8.610 328,023 -0.23(-2.60%)
Oct 21, 2019 9.070 9.290 8.790 8.840 331,029 +0.04(+0.45%)
Oct 18, 2019 8.920 9.010 8.660 8.800 401,100 -0.20(-2.22%)
Oct 17, 2019 8.900 9.195 8.880 9.000 511,533 +0.16(+1.81%)
Oct 16, 2019 8.680 8.895 8.450 8.840 889,611 +0.14(+1.61%)
Oct 15, 2019 8.270 8.710 8.240 8.700 636,220 +0.44(+5.33%)
Oct 14, 2019 8.330 8.390 8.160 8.260 371,026 -0.14(-1.67%)
Oct 11, 2019 8.340 8.710 8.230 8.400 654,100 +0.15(+1.82%)
Oct 10, 2019 8.460 8.570 7.960 8.250 779,057 -0.24(-2.83%)
Oct 09, 2019 8.550 8.630 8.410 8.490 430,839 +0.03(+0.35%)
Oct 08, 2019 8.430 8.580 8.210 8.460 385,638 -0.09(-1.05%)
Oct 07, 2019 8.500 8.640 8.460 8.550 443,878 -0.03(-0.35%)
Oct 04, 2019 8.500 8.650 8.450 8.580 404,000 +0.10(+1.18%)
Oct 03, 2019 8.160 8.490 8.147 8.480 787,988 +0.23(+2.79%)
Oct 02, 2019 8.270 8.380 8.060 8.250 509,875 -0.10(-1.20%)
Oct 01, 2019 8.710 8.870 8.285 8.350 660,344 -0.36(-4.13%)
Sep 30, 2019 8.730 8.930 8.660 8.710 890,341 +0.06(+0.69%)
Sep 27, 2019 8.870 9.045 8.460 8.650 595,800 -0.21(-2.37%)
Sep 26, 2019 9.150 9.330 8.800 8.860 582,178 -0.37(-4.01%)
Sep 25, 2019 8.870 9.240 8.530 9.230 1,003,909 +0.35(+3.94%)
Sep 24, 2019 9.280 9.530 8.820 8.880 864,875 -0.31(-3.37%)
Sep 23, 2019 9.310 9.370 9.060 9.190 490,848 -0.20(-2.13%)
Sep 20, 2019 9.560 9.681 9.270 9.390 1,416,600 -0.21(-2.19%)
Sep 19, 2019 9.430 9.750 9.410 9.600 475,084 +0.14(+1.48%)
Sep 18, 2019 9.350 9.480 9.210 9.460 644,900 +0.05(+0.53%)
Sep 17, 2019 9.150 9.629 9.150 9.410 531,739 +0.24(+2.62%)
Sep 16, 2019 8.990 9.410 8.851 9.170 629,454 +0.10(+1.10%)
Sep 13, 2019 9.410 9.430 8.890 9.070 1,626,900 -0.32(-3.41%)
Sep 12, 2019 9.570 9.740 9.360 9.390 356,743 -0.16(-1.68%)
Sep 11, 2019 9.350 9.600 9.350 9.550 466,462 +0.12(+1.27%)
Sep 10, 2019 9.460 9.560 9.130 9.430 825,694 -0.15(-1.57%)
Sep 09, 2019 10.07 10.13 9.500 9.580 564,449 -0.46(-4.58%)
Sep 06, 2019 10.14 10.41 10.00 10.04 444,200 -0.09(-0.89%)
Sep 05, 2019 9.920 10.31 9.560 10.13 715,874 +0.32(+3.26%)
Sep 04, 2019 9.850 9.930 9.650 9.810 514,838 +0.09(+0.93%)
Sep 03, 2019 10.19 10.31 9.650 9.720 1,171,693 -0.51(-4.99%)
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%)
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.