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

The One Group (NQ: STKS )

5.420 +0.210 (+4.03%)
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, 2020 1.780 1.938 1.540 1.820 144,025 +0.06(+3.41%)
Apr 29, 2020 1.440 1.980 1.440 1.760 398,509 +0.36(+25.71%)
Apr 28, 2020 1.430 1.450 1.359 1.400 168,120 +0.01(+0.72%)
Apr 27, 2020 1.400 1.460 1.360 1.390 133,569 -0.01(-0.71%)
Apr 24, 2020 1.430 1.460 1.320 1.400 49,800 +0.00(+0.00%)
Apr 23, 2020 1.430 1.459 1.400 1.400 80,240 +0.00(+0.00%)
Apr 22, 2020 1.430 1.490 1.370 1.400 51,018 -0.03(-2.10%)
Apr 21, 2020 1.420 1.470 1.320 1.430 34,645 +0.02(+1.42%)
Apr 20, 2020 1.470 1.470 1.320 1.410 124,391 -0.05(-3.42%)
Apr 17, 2020 1.400 1.470 1.360 1.460 146,200 +0.16(+12.31%)
Apr 16, 2020 1.380 1.420 1.220 1.300 63,670 -0.05(-3.70%)
Apr 15, 2020 1.350 1.400 1.250 1.350 189,603 +0.05(+3.85%)
Apr 14, 2020 1.320 1.330 1.250 1.300 135,948 +0.05(+4.00%)
Apr 13, 2020 1.410 1.430 1.150 1.250 183,478 -0.11(-8.09%)
Apr 09, 2020 1.410 1.470 1.330 1.360 223,900 +0.10(+7.94%)
Apr 08, 2020 1.320 1.443 1.200 1.260 527,827 -0.01(-0.79%)
Apr 07, 2020 1.430 1.710 1.230 1.270 156,646 +0.02(+1.60%)
Apr 06, 2020 1.070 1.440 1.000 1.250 179,878 +0.19(+17.92%)
Apr 03, 2020 1.000 1.094 1.000 1.060 100,000 +0.04(+3.92%)
Apr 02, 2020 1.160 1.180 1.020 1.020 77,429 -0.12(-10.53%)
Apr 01, 2020 1.180 1.246 1.100 1.140 147,114 -0.15(-11.63%)
Mar 31, 2020 1.210 1.340 1.200 1.290 241,951 +0.04(+3.20%)
Mar 30, 2020 1.580 1.600 0.9900 1.250 488,618 -0.44(-26.04%)
Mar 27, 2020 1.700 2.477 1.570 1.690 422,800 +0.24(+16.55%)
Mar 26, 2020 1.460 1.580 1.420 1.450 200,740 +0.13(+9.85%)
Mar 25, 2020 1.280 1.560 1.210 1.320 212,047 +0.13(+10.92%)
Mar 24, 2020 0.9000 1.230 0.8900 1.190 200,051 +0.32(+36.78%)
Mar 23, 2020 1.130 1.130 0.7300 0.8700 433,912 -0.36(-29.18%)
Mar 20, 2020 1.390 1.460 1.205 1.228 352,100 -0.17(-12.26%)
Mar 19, 2020 1.190 1.750 1.190 1.400 510,256 +0.21(+17.65%)
Mar 18, 2020 1.400 1.430 1.080 1.190 215,876 -0.17(-12.50%)
Mar 17, 2020 1.460 1.553 1.175 1.360 72,235 -0.10(-6.85%)
Mar 16, 2020 1.750 1.750 1.250 1.460 163,275 -0.44(-23.16%)
Mar 13, 2020 1.990 2.130 1.850 1.900 121,000 -0.06(-3.06%)
Mar 12, 2020 1.730 1.980 1.560 1.960 101,849 -0.11(-5.31%)
Mar 11, 2020 2.200 2.246 2.030 2.070 420,172 -0.22(-9.60%)
Mar 10, 2020 2.400 2.606 2.130 2.290 183,099 +0.01(+0.43%)
Mar 09, 2020 2.520 2.538 2.120 2.280 327,878 -0.57(-20.00%)
Mar 06, 2020 2.900 3.000 2.830 2.850 69,300 -0.12(-4.04%)
Mar 05, 2020 3.230 3.300 2.810 2.970 70,098 -0.27(-8.33%)
Mar 04, 2020 3.310 3.330 3.220 3.240 39,963 -0.06(-1.82%)
Mar 03, 2020 3.540 3.566 3.270 3.300 176,125 -0.21(-5.98%)
Mar 02, 2020 3.700 3.880 3.320 3.510 111,631 -0.14(-3.84%)
Feb 28, 2020 3.560 3.840 3.350 3.650 149,300 -0.08(-2.14%)
Feb 27, 2020 4.110 4.150 3.600 3.730 366,490 -0.44(-10.55%)
Feb 26, 2020 4.213 4.286 4.170 4.170 165,064 -0.08(-1.88%)
Feb 25, 2020 4.360 4.446 4.250 4.250 223,150 -0.01(-0.23%)
Feb 24, 2020 4.520 4.520 4.200 4.260 78,804 -0.29(-6.37%)
Feb 21, 2020 4.550 4.680 4.510 4.550 49,900 -0.02(-0.44%)
Feb 20, 2020 4.600 4.600 4.540 4.570 32,003 -0.02(-0.44%)
Feb 19, 2020 4.450 4.672 4.440 4.590 61,686 +0.13(+2.91%)
Feb 18, 2020 4.370 4.470 4.110 4.460 33,780 -0.01(-0.22%)
Feb 14, 2020 4.470 4.550 4.460 4.470 38,100 -0.03(-0.67%)
Feb 13, 2020 4.500 4.550 4.440 4.500 19,473 -0.01(-0.22%)
Feb 12, 2020 4.379 4.550 4.282 4.510 67,562 +0.10(+2.27%)
Feb 11, 2020 4.390 4.480 4.390 4.410 48,319 -0.04(-0.90%)
Feb 10, 2020 4.350 4.550 4.200 4.450 6,972 +0.13(+3.01%)
Feb 07, 2020 4.580 4.580 4.279 4.320 12,700 -0.27(-5.88%)
Feb 06, 2020 4.231 4.590 4.231 4.590 38,037 +0.29(+6.74%)
Feb 05, 2020 4.300 4.300 4.170 4.300 50,321 +0.00(+0.00%)
Feb 04, 2020 4.300 4.310 4.270 4.300 19,196 +0.00(+0.00%)
Feb 03, 2020 4.470 4.470 4.300 4.300 32,686 -0.11(-2.49%)
Jan 31, 2020 4.340 4.500 4.340 4.410 39,400 +0.04(+0.92%)
Jan 30, 2020 4.400 4.420 4.323 4.370 64,370 -0.02(-0.46%)
Jan 29, 2020 4.240 4.390 4.230 4.390 446,635 +0.17(+4.15%)
Jan 28, 2020 4.050 4.250 4.050 4.215 33,462 +0.18(+4.34%)
Jan 27, 2020 4.020 4.100 3.850 4.040 77,859 -0.01(-0.25%)
Jan 24, 2020 4.020 4.050 3.940 4.050 39,900 +0.05(+1.25%)
Jan 23, 2020 4.030 4.050 3.990 4.000 32,973 +0.01(+0.25%)
Jan 22, 2020 4.030 4.050 3.980 3.990 48,804 +0.00(+0.09%)
Jan 21, 2020 3.980 4.000 3.900 3.986 119,950 +0.03(+0.67%)
Jan 17, 2020 4.000 4.010 3.910 3.960 41,300 +0.00(+0.00%)
Jan 16, 2020 3.950 3.960 3.916 3.960 19,743 +0.01(+0.25%)
Jan 15, 2020 3.850 3.960 3.846 3.950 53,782 +0.12(+3.13%)
Jan 14, 2020 3.820 3.896 3.800 3.830 20,086 -0.04(-1.03%)
Jan 13, 2020 3.700 3.930 3.685 3.870 53,447 +0.26(+7.20%)
Jan 10, 2020 3.690 4.000 3.610 3.610 188,700 +0.14(+4.03%)
Jan 09, 2020 3.430 3.490 3.400 3.470 22,357 +0.11(+3.27%)
Jan 08, 2020 3.490 3.606 3.360 3.360 46,544 -0.23(-6.41%)
Jan 07, 2020 3.656 3.668 3.590 3.590 1,754 +0.00(+0.00%)
Jan 06, 2020 3.570 3.630 3.480 3.590 26,443 -0.01(-0.28%)
Jan 03, 2020 3.700 3.775 3.600 3.600 54,400 -0.10(-2.70%)
Jan 02, 2020 3.640 3.900 3.625 3.700 168,609 +0.06(+1.65%)
Dec 31, 2019 3.440 3.640 3.430 3.640 200,500 +0.16(+4.60%)
Dec 30, 2019 3.430 3.480 3.420 3.480 27,434 +0.11(+3.26%)
Dec 27, 2019 3.380 3.400 3.370 3.370 6,500 -0.03(-0.88%)
Dec 26, 2019 3.395 3.450 3.323 3.400 13,592 +0.01(+0.29%)
Dec 24, 2019 3.400 3.420 3.390 3.390 3,000 -0.05(-1.45%)
Dec 23, 2019 3.390 3.440 3.360 3.440 26,147 +0.14(+4.24%)
Dec 20, 2019 3.390 3.430 3.300 3.300 44,400 -0.01(-0.30%)
Dec 19, 2019 3.360 3.360 3.310 3.310 687 +0.04(+1.22%)
Dec 18, 2019 3.272 3.370 3.270 3.270 7,217 -0.02(-0.61%)
Dec 17, 2019 3.304 3.305 3.150 3.290 11,167 -0.01(-0.30%)
Dec 16, 2019 3.300 3.400 3.150 3.300 35,070 +0.00(+0.00%)
Dec 13, 2019 3.300 3.300 3.280 3.300 29,800 -0.03(-0.81%)
Dec 12, 2019 3.350 3.350 3.270 3.327 38,693 -0.03(-0.98%)
Dec 11, 2019 3.360 3.360 3.240 3.360 8,403 +0.11(+3.38%)
Dec 10, 2019 3.350 3.480 3.240 3.250 81,615 -0.07(-2.14%)
Dec 09, 2019 3.300 3.330 3.300 3.321 3,406 +0.06(+1.87%)
Dec 06, 2019 3.260 3.350 3.260 3.260 6,900 +0.00(+0.00%)
Dec 05, 2019 3.260 3.350 3.260 3.260 3,806 +0.01(+0.31%)
Dec 04, 2019 3.230 3.380 3.150 3.250 7,767 +0.06(+1.88%)
Dec 03, 2019 3.330 3.330 3.170 3.190 2,076 -0.12(-3.63%)
Dec 02, 2019 3.280 3.350 3.268 3.310 25,421 +0.04(+1.22%)
Nov 29, 2019 3.315 3.315 3.240 3.270 2,200 +0.00(+0.00%)
Nov 27, 2019 3.220 3.280 3.220 3.270 9,800 +0.02(+0.62%)
Nov 26, 2019 3.250 3.299 3.230 3.250 14,319 +0.01(+0.31%)
Nov 25, 2019 3.290 3.339 3.240 3.240 53,004 -0.02(-0.61%)
Nov 22, 2019 3.310 3.330 3.240 3.260 41,400 +0.02(+0.62%)
Nov 21, 2019 3.179 3.325 3.150 3.240 26,170 +0.09(+2.86%)
Nov 20, 2019 3.200 3.360 3.150 3.150 36,144 -0.11(-3.37%)
Nov 19, 2019 3.300 3.380 3.260 3.260 29,821 +0.02(+0.62%)
Nov 18, 2019 3.210 3.395 3.210 3.240 14,897 +0.03(+0.93%)
Nov 15, 2019 3.260 3.375 3.210 3.210 11,500 -0.03(-0.93%)
Nov 14, 2019 3.250 3.362 3.220 3.240 61,429 +0.02(+0.62%)
Nov 13, 2019 3.200 3.345 3.200 3.220 32,948 -0.03(-0.92%)
Nov 12, 2019 3.360 3.400 3.250 3.250 56,811 -0.07(-2.11%)
Nov 11, 2019 3.400 3.480 3.320 3.320 75,486 -0.01(-0.30%)
Nov 08, 2019 3.410 3.410 3.235 3.330 68,100 +0.15(+4.72%)
Nov 07, 2019 3.200 3.410 3.180 3.180 225,444 -0.02(-0.63%)
Nov 06, 2019 3.120 3.200 3.070 3.200 38,299 +0.11(+3.56%)
Nov 05, 2019 3.090 3.140 3.020 3.090 35,590 +0.00(+0.00%)
Nov 04, 2019 3.000 3.100 2.960 3.090 69,083 +0.12(+4.04%)
Nov 01, 2019 2.850 3.020 2.830 2.970 148,500 +0.15(+5.32%)
Oct 31, 2019 2.910 2.945 2.801 2.820 74,561 -0.09(-3.09%)
Oct 30, 2019 2.850 2.910 2.850 2.910 15,815 +0.04(+1.39%)
Oct 29, 2019 2.864 2.900 2.835 2.870 16,185 -0.02(-0.69%)
Oct 28, 2019 2.910 2.910 2.760 2.890 21,299 -0.02(-0.69%)
Oct 25, 2019 2.910 2.910 2.860 2.910 1,300 +0.00(+0.00%)
Oct 24, 2019 2.886 2.925 2.841 2.910 15,750 +0.03(+0.87%)
Oct 23, 2019 2.810 2.885 2.810 2.885 3,164 +0.02(+0.87%)
Oct 22, 2019 2.810 2.875 2.810 2.860 2,096 +0.04(+1.42%)
Oct 21, 2019 2.840 2.880 2.810 2.820 13,094 -0.05(-1.74%)
Oct 18, 2019 2.621 2.870 2.621 2.870 50,700 +0.14(+5.13%)
Oct 17, 2019 2.850 2.891 2.730 2.730 39,344 -0.15(-5.21%)
Oct 16, 2019 2.895 2.898 2.860 2.880 2,568 -0.01(-0.35%)
Oct 15, 2019 2.855 2.970 2.855 2.890 12,469 -0.04(-1.37%)
Oct 14, 2019 2.930 2.960 2.850 2.930 12,411 +0.05(+1.74%)
Oct 11, 2019 2.820 2.880 2.750 2.880 34,600 +0.11(+3.97%)
Oct 10, 2019 2.810 2.850 2.750 2.770 12,027 -0.04(-1.42%)
Oct 09, 2019 2.880 2.960 2.810 2.810 32,470 -0.12(-4.10%)
Oct 08, 2019 2.929 2.950 2.874 2.930 11,055 +0.08(+2.81%)
Oct 07, 2019 2.610 3.040 2.610 2.850 77,949 +0.33(+13.10%)
Oct 04, 2019 2.405 2.620 2.405 2.520 13,400 -0.03(-1.18%)
Oct 03, 2019 2.600 2.613 2.400 2.550 56,697 +0.00(+0.00%)
Oct 02, 2019 2.660 2.750 2.550 2.550 38,785 -0.13(-4.85%)
Oct 01, 2019 2.850 2.877 2.645 2.680 55,020 -0.12(-4.29%)
Sep 30, 2019 2.660 2.850 2.660 2.800 53,084 +0.20(+7.69%)
Sep 27, 2019 2.810 2.830 2.600 2.600 49,200 -0.21(-7.47%)
Sep 26, 2019 2.810 2.810 2.687 2.810 16,999 +0.02(+0.72%)
Sep 25, 2019 2.770 2.850 2.770 2.790 10,176 +0.02(+0.72%)
Sep 24, 2019 2.850 2.860 2.710 2.770 9,596 -0.10(-3.48%)
Sep 23, 2019 2.731 2.880 2.731 2.870 12,870 +0.07(+2.50%)
Sep 20, 2019 2.663 2.800 2.663 2.800 26,300 +0.04(+1.45%)
Sep 19, 2019 2.700 2.800 2.630 2.760 53,383 +0.04(+1.47%)
Sep 18, 2019 2.841 2.841 2.700 2.720 51,060 -0.07(-2.51%)
Sep 17, 2019 2.860 2.910 2.670 2.790 34,323 +0.02(+0.72%)
Sep 16, 2019 2.810 2.924 2.770 2.770 39,830 -0.15(-5.14%)
Sep 13, 2019 2.820 2.950 2.780 2.920 77,700 +0.11(+3.91%)
Sep 12, 2019 2.850 2.870 2.780 2.810 46,282 -0.06(-2.10%)
Sep 11, 2019 2.750 2.875 2.750 2.870 62,944 +0.08(+2.88%)
Sep 10, 2019 2.780 2.810 2.760 2.790 11,416 -0.02(-0.71%)
Sep 09, 2019 2.852 2.852 2.800 2.810 7,651 -0.06(-2.09%)
Sep 06, 2019 2.790 2.870 2.790 2.870 51,400 +0.18(+6.69%)
Sep 05, 2019 2.907 2.907 2.670 2.690 67,318 -0.23(-7.88%)
Sep 04, 2019 2.920 2.920 2.710 2.920 51,564 -0.07(-2.34%)
Sep 03, 2019 3.090 3.130 2.980 2.990 72,357 -0.08(-2.61%)
Aug 30, 2019 3.040 3.070 2.910 3.070 18,400 +0.17(+5.86%)
Aug 29, 2019 2.880 3.080 2.820 2.900 58,635 -0.08(-2.68%)
Aug 28, 2019 2.910 2.995 2.850 2.980 40,865 -0.02(-0.67%)
Aug 27, 2019 3.040 3.040 2.930 3.000 2,935 +0.02(+0.67%)
Aug 26, 2019 3.050 3.050 2.910 2.980 2,515 -0.03(-1.00%)
Aug 23, 2019 3.150 3.150 3.010 3.010 10,400 -0.12(-3.83%)
Aug 22, 2019 3.110 3.145 3.000 3.130 10,695 +0.02(+0.64%)
Aug 21, 2019 3.000 3.140 2.950 3.110 10,157 +0.09(+2.98%)
Aug 20, 2019 2.910 3.134 2.890 3.020 46,588 +0.12(+4.15%)
Aug 19, 2019 2.840 2.900 2.840 2.900 11,533 +0.06(+2.11%)
Aug 16, 2019 2.698 2.850 2.698 2.840 5,000 +0.06(+2.08%)
Aug 15, 2019 2.710 2.782 2.600 2.782 24,207 +0.07(+2.66%)
Aug 14, 2019 2.800 2.804 2.560 2.710 71,921 -0.07(-2.52%)
Aug 13, 2019 2.930 2.940 2.730 2.780 25,534 -0.17(-5.76%)
Aug 12, 2019 3.050 3.110 2.862 2.950 43,357 -0.14(-4.53%)
Aug 09, 2019 3.170 3.170 2.900 3.090 59,000 -0.02(-0.64%)
Aug 08, 2019 3.190 3.230 3.110 3.110 19,006 -0.02(-0.75%)
Aug 07, 2019 3.120 3.220 3.070 3.133 11,012 -0.02(-0.53%)
Aug 06, 2019 3.230 3.230 3.130 3.150 16,789 +0.02(+0.64%)
Aug 05, 2019 3.190 3.250 3.130 3.130 40,310 -0.05(-1.70%)
Aug 02, 2019 3.200 3.200 3.184 3.184 600 -0.02(-0.49%)
Aug 01, 2019 3.120 3.220 3.120 3.200 54,456 +0.08(+2.56%)
Jul 31, 2019 3.100 3.210 3.100 3.120 217,225 +0.02(+0.65%)
Jul 30, 2019 3.220 3.220 3.080 3.100 324,573 +0.04(+1.31%)
Jul 29, 2019 3.090 3.151 3.060 3.060 79,729 -0.02(-0.65%)
Jul 26, 2019 3.090 3.204 3.080 3.080 32,600 -0.02(-0.65%)
Jul 25, 2019 3.080 3.100 3.050 3.100 36,533 +0.01(+0.32%)
Jul 24, 2019 3.090 3.090 2.995 3.090 18,191 +0.04(+1.31%)
Jul 23, 2019 2.980 3.060 2.970 3.050 12,878 -0.04(-1.29%)
Jul 22, 2019 3.220 3.220 2.960 3.090 32,959 +0.00(+0.00%)
Jul 19, 2019 3.100 3.130 3.080 3.090 39,100 -0.04(-1.12%)
Jul 18, 2019 3.100 3.140 3.080 3.125 20,628 +0.06(+1.79%)
Jul 17, 2019 3.185 3.185 3.070 3.070 17,371 -0.05(-1.60%)
Jul 16, 2019 3.070 3.150 3.070 3.120 17,258 +0.02(+0.65%)
Jul 15, 2019 3.070 3.170 3.070 3.100 16,317 +0.08(+2.65%)
Jul 12, 2019 3.090 3.220 2.800 3.020 79,800 -0.06(-1.95%)
Jul 11, 2019 3.170 3.200 3.080 3.080 39,104 -0.12(-3.75%)
Jul 10, 2019 3.440 3.440 3.200 3.200 2,016 +0.06(+1.91%)
Jul 09, 2019 3.160 3.229 3.140 3.140 13,295 -0.04(-1.26%)
Jul 08, 2019 3.150 3.310 3.080 3.180 37,891 +0.01(+0.32%)
Jul 05, 2019 3.200 3.210 3.170 3.170 9,000 -0.03(-0.94%)
Jul 03, 2019 3.200 3.220 3.200 3.200 30,400 -0.00(-0.16%)
Jul 02, 2019 3.230 3.230 3.200 3.205 72,502 +0.00(+0.16%)
Jul 01, 2019 3.250 3.250 3.200 3.200 55,072 +0.00(+0.00%)
Jun 28, 2019 3.220 3.250 3.200 3.200 63,200 +0.01(+0.31%)
Jun 27, 2019 3.200 3.240 3.150 3.190 205,818 +0.00(+0.00%)
Jun 26, 2019 3.150 3.240 3.150 3.190 4,329 +0.03(+0.95%)
Jun 25, 2019 3.330 3.350 3.160 3.160 97,062 -0.10(-3.07%)
Jun 24, 2019 3.250 3.350 3.250 3.260 23,294 +0.03(+0.93%)
Jun 21, 2019 3.210 3.230 3.160 3.230 87,900 +0.03(+0.94%)
Jun 20, 2019 3.200 3.250 3.200 3.200 93,567 +0.03(+0.95%)
Jun 19, 2019 3.170 3.286 3.030 3.170 62,526 -0.03(-0.94%)
Jun 18, 2019 3.180 3.210 3.144 3.200 39,839 +0.01(+0.31%)
Jun 17, 2019 3.180 3.280 3.030 3.190 96,600 +0.05(+1.59%)
Jun 14, 2019 3.250 3.250 3.110 3.140 42,900 -0.08(-2.48%)
Jun 13, 2019 3.230 3.300 3.220 3.220 96,864 +0.02(+0.63%)
Jun 12, 2019 3.090 3.240 3.090 3.200 136,070 +0.11(+3.56%)
Jun 11, 2019 3.300 3.300 3.070 3.090 28,820 -0.08(-2.52%)
Jun 10, 2019 3.300 3.300 3.150 3.170 83,239 -0.03(-0.94%)
Jun 07, 2019 3.150 3.250 3.150 3.200 52,500 +0.10(+3.23%)
Jun 06, 2019 3.200 3.200 3.100 3.100 22,236 -0.08(-2.52%)
Jun 05, 2019 3.240 3.304 3.163 3.180 35,870 -0.05(-1.66%)
Jun 04, 2019 3.220 3.240 3.200 3.234 17,252 +0.01(+0.42%)
Jun 03, 2019 3.250 3.260 3.080 3.220 49,977 +0.06(+1.90%)
May 31, 2019 3.196 3.230 3.107 3.160 33,800 -0.11(-3.36%)
May 30, 2019 3.180 3.300 3.100 3.270 130,891 +0.07(+2.19%)
May 29, 2019 3.340 3.340 3.150 3.200 28,846 -0.08(-2.44%)
May 28, 2019 3.280 3.470 3.280 3.280 34,890 -0.00(-0.03%)
May 24, 2019 3.350 3.360 3.280 3.281 7,700 -0.08(-2.35%)
May 23, 2019 3.360 3.400 3.260 3.360 25,599 -0.08(-2.33%)
May 22, 2019 3.490 3.515 3.300 3.440 16,506 +0.01(+0.29%)
May 21, 2019 3.480 3.545 3.430 3.430 36,345 -0.05(-1.44%)
May 20, 2019 3.320 3.510 3.300 3.480 49,513 -0.02(-0.57%)
May 17, 2019 3.510 3.715 3.380 3.500 49,900 +0.00(+0.00%)
May 16, 2019 3.550 3.593 3.390 3.500 44,175 -0.03(-0.85%)
May 15, 2019 3.500 3.640 3.500 3.530 20,608 +0.03(+0.86%)
May 14, 2019 3.590 3.611 3.450 3.500 32,263 -0.15(-4.11%)
May 13, 2019 3.540 3.750 3.520 3.650 33,697 +0.00(+0.00%)
May 10, 2019 3.850 3.949 3.560 3.650 48,100 -0.13(-3.56%)
May 09, 2019 3.781 3.800 3.760 3.785 31,422 -0.02(-0.41%)
May 08, 2019 3.860 3.860 3.640 3.800 46,465 +0.00(+0.00%)
May 07, 2019 3.910 3.910 3.700 3.800 81,074 +0.05(+1.33%)
May 06, 2019 3.650 4.000 3.650 3.750 62,757 +0.10(+2.74%)
May 03, 2019 3.620 3.698 3.520 3.650 38,700 +0.04(+1.11%)
May 02, 2019 3.710 3.750 3.610 3.610 32,299 -0.10(-2.70%)
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.