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

Ses Ai Corp (NQ: SES )

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 (%)
Apr 30, 2019 0.4180 0.4250 0.3522 0.3598 150,604 -0.06(-14.33%)
Apr 29, 2019 0.4071 0.4280 0.4000 0.4200 112,671 +0.02(+3.86%)
Apr 26, 2019 0.4200 0.4500 0.4000 0.4044 99,100 -0.02(-3.71%)
Apr 25, 2019 0.4050 0.4825 0.4050 0.4200 562,207 -0.01(-2.10%)
Apr 24, 2019 0.5200 0.5254 0.4030 0.4290 420,353 -0.11(-20.56%)
Apr 23, 2019 0.4100 0.6000 0.4000 0.5400 976,805 +0.12(+28.60%)
Apr 22, 2019 0.4600 0.4750 0.3997 0.4199 59,290 -0.04(-8.72%)
Apr 18, 2019 0.4500 0.4900 0.4500 0.4600 29,800 +0.00(+0.41%)
Apr 17, 2019 0.4756 0.4897 0.4500 0.4581 18,086 -0.03(-6.51%)
Apr 16, 2019 0.4900 0.5400 0.4600 0.4900 365,109 +0.00(+0.00%)
Apr 15, 2019 0.5200 0.5200 0.4600 0.4900 67,822 -0.03(-5.57%)
Apr 12, 2019 0.4900 0.5190 0.4750 0.5189 34,100 +0.02(+4.83%)
Apr 11, 2019 0.5150 0.5199 0.4446 0.4950 56,447 -0.02(-2.94%)
Apr 10, 2019 0.4500 0.5300 0.4372 0.5100 319,990 +0.05(+10.25%)
Apr 09, 2019 0.5500 0.5500 0.4214 0.4626 115,206 -0.06(-12.05%)
Apr 08, 2019 0.5500 0.5550 0.5120 0.5260 57,329 +0.02(+4.16%)
Apr 05, 2019 0.5700 0.5700 0.4800 0.5050 223,300 -0.07(-12.57%)
Apr 04, 2019 0.5800 0.6380 0.5611 0.5776 16,440 -0.00(-0.41%)
Apr 03, 2019 0.6000 0.6350 0.5560 0.5800 184,764 -0.05(-7.64%)
Apr 02, 2019 0.6000 0.7000 0.5700 0.6280 383,534 +0.07(+11.94%)
Apr 01, 2019 0.5720 0.5720 0.5560 0.5610 33,534 +0.02(+3.68%)
Mar 29, 2019 0.5615 0.5800 0.5411 0.5411 116,900 -0.03(-5.05%)
Mar 28, 2019 0.6200 0.6200 0.5600 0.5699 24,933 +0.01(+1.77%)
Mar 27, 2019 0.6400 0.6433 0.5411 0.5600 228,683 -0.06(-10.34%)
Mar 26, 2019 0.5900 0.6325 0.5750 0.6246 59,706 +0.05(+7.84%)
Mar 25, 2019 0.6000 0.6000 0.5630 0.5792 56,322 -0.01(-1.81%)
Mar 22, 2019 0.6300 0.6300 0.5800 0.5899 191,700 -0.03(-4.85%)
Mar 21, 2019 0.6800 0.6800 0.6200 0.6200 159,374 -0.05(-7.46%)
Mar 20, 2019 0.6700 0.7500 0.6400 0.6700 540,857 -0.01(-1.47%)
Mar 19, 2019 0.7100 0.7288 0.6700 0.6800 51,055 -0.06(-7.67%)
Mar 18, 2019 0.7979 0.8178 0.6503 0.7365 114,337 -0.08(-9.95%)
Mar 15, 2019 0.7241 1.210 0.7241 0.8179 1,005,700 +0.05(+6.36%)
Mar 14, 2019 0.7770 0.7900 0.7000 0.7690 56,374 -0.01(-1.41%)
Mar 13, 2019 0.6800 0.7800 0.6500 0.7800 50,378 +0.13(+20.00%)
Mar 12, 2019 0.6600 0.6900 0.6500 0.6500 55,740 -0.02(-2.99%)
Mar 11, 2019 0.6500 0.7100 0.6500 0.6700 48,979 +0.02(+2.92%)
Mar 08, 2019 0.6010 0.6900 0.6010 0.6510 131,100 +0.04(+6.65%)
Mar 07, 2019 0.6497 0.6500 0.6000 0.6104 21,704 -0.01(-1.56%)
Mar 06, 2019 0.6211 0.6500 0.6201 0.6201 7,115 -0.01(-2.04%)
Mar 05, 2019 0.6500 0.6596 0.6202 0.6330 11,101 +0.01(+2.10%)
Mar 04, 2019 0.6600 0.6700 0.6200 0.6200 35,263 +0.01(+0.81%)
Mar 01, 2019 0.6700 0.6700 0.6110 0.6150 38,800 -0.08(-12.14%)
Feb 28, 2019 0.7300 0.7300 0.6400 0.7000 33,454 -0.02(-2.78%)
Feb 27, 2019 0.7560 0.7800 0.7035 0.7200 49,003 +0.01(+1.41%)
Feb 26, 2019 0.6690 0.7900 0.6401 0.7100 307,996 +0.07(+10.94%)
Feb 25, 2019 0.6100 0.6800 0.6100 0.6400 48,508 +0.02(+3.23%)
Feb 22, 2019 0.6300 0.6500 0.6000 0.6200 33,700 -0.04(-6.06%)
Feb 21, 2019 0.6400 0.6800 0.6300 0.6600 53,268 +0.03(+4.76%)
Feb 20, 2019 0.6500 0.6699 0.6300 0.6300 107,021 -0.04(-5.91%)
Feb 19, 2019 0.6900 0.6900 0.6300 0.6696 72,321 -0.00(-0.06%)
Feb 15, 2019 0.7100 0.7500 0.6000 0.6700 550,700 -0.04(-5.71%)
Feb 14, 2019 0.7380 0.7999 0.7105 0.7106 35,020 -0.04(-5.25%)
Feb 13, 2019 0.7488 0.7750 0.7244 0.7500 29,708 +0.00(+0.13%)
Feb 12, 2019 0.7300 0.7572 0.7000 0.7490 21,265 -0.01(-1.45%)
Feb 11, 2019 0.7500 0.8000 0.7000 0.7600 47,518 +0.06(+8.57%)
Feb 08, 2019 0.7500 0.7800 0.7000 0.7000 52,700 -0.09(-11.39%)
Feb 07, 2019 0.8500 0.8500 0.7437 0.7900 53,236 -0.06(-7.60%)
Feb 06, 2019 0.8201 0.8800 0.8200 0.8550 9,664 +0.03(+3.35%)
Feb 05, 2019 0.8800 0.8800 0.8200 0.8273 19,532 -0.05(-5.99%)
Feb 04, 2019 0.8600 0.9000 0.8270 0.8800 22,938 +0.05(+6.02%)
Feb 01, 2019 0.8200 0.9500 0.8000 0.8300 402,300 +0.06(+7.79%)
Jan 31, 2019 0.8200 0.8200 0.7400 0.7700 26,805 -0.02(-2.53%)
Jan 30, 2019 0.7400 0.8299 0.7400 0.7900 192,687 +0.06(+7.48%)
Jan 29, 2019 0.7410 0.7988 0.7000 0.7350 46,030 -0.06(-8.06%)
Jan 28, 2019 0.7900 0.8500 0.7200 0.7994 51,297 +0.01(+1.19%)
Jan 25, 2019 0.8700 0.8700 0.7800 0.7900 28,600 +0.04(+5.33%)
Jan 24, 2019 0.8410 0.8410 0.7500 0.7500 92,303 -0.13(-14.57%)
Jan 23, 2019 1.000 1.040 0.7900 0.8779 308,433 -0.09(-9.49%)
Jan 22, 2019 0.8400 1.700 0.7920 0.9700 3,395,647 +0.11(+12.79%)
Jan 18, 2019 0.7200 0.8600 0.7100 0.8600 47,700 +0.10(+13.67%)
Jan 17, 2019 0.7980 0.8000 0.7566 0.7566 7,939 +0.02(+2.24%)
Jan 16, 2019 0.6800 0.7499 0.6800 0.7400 59,457 +0.05(+7.23%)
Jan 15, 2019 0.8050 0.8050 0.6901 0.6901 19,698 -0.13(-15.85%)
Jan 14, 2019 0.8800 0.8900 0.8050 0.8201 16,651 +0.04(+5.14%)
Jan 11, 2019 0.8010 0.8250 0.7620 0.7800 15,100 -0.10(-11.35%)
Jan 10, 2019 0.8800 0.8800 0.8100 0.8799 22,362 +0.01(+1.15%)
Jan 09, 2019 0.8744 0.8800 0.8050 0.8699 18,619 +0.07(+8.74%)
Jan 08, 2019 0.8700 0.8800 0.8000 0.8000 12,608 -0.07(-8.05%)
Jan 07, 2019 0.8700 0.8800 0.8700 0.8700 3,567 -0.03(-3.33%)
Jan 04, 2019 0.8100 1.040 0.8100 0.9000 5,900 +0.10(+12.50%)
Jan 03, 2019 0.8800 0.9105 0.8000 0.8000 8,840 -0.07(-8.05%)
Jan 02, 2019 0.7300 0.9081 0.7300 0.8700 6,579 +0.08(+10.13%)
Dec 31, 2018 0.7200 0.8000 0.7200 0.7900 44,700 +0.09(+12.86%)
Dec 28, 2018 0.7200 0.8400 0.6900 0.7000 65,800 -0.01(-1.41%)
Dec 27, 2018 0.8000 0.8600 0.7100 0.7100 21,330 -0.09(-10.80%)
Dec 26, 2018 0.8510 0.8630 0.7150 0.7960 22,873 -0.06(-7.44%)
Dec 24, 2018 0.9900 0.9900 0.8500 0.8600 30,500 -0.17(-16.50%)
Dec 21, 2018 1.030 1.060 1.020 1.030 14,700 +0.00(+0.00%)
Dec 20, 2018 1.126 1.140 0.9208 1.030 58,507 -0.13(-11.21%)
Dec 19, 2018 1.170 1.170 1.115 1.160 7,887 -0.01(-0.85%)
Dec 18, 2018 1.200 1.230 1.090 1.170 9,748 -0.02(-1.68%)
Dec 17, 2018 1.160 1.260 1.160 1.190 8,879 +0.04(+3.48%)
Dec 14, 2018 1.320 1.360 1.150 1.150 9,200 -0.06(-5.11%)
Dec 13, 2018 1.170 1.340 1.150 1.212 15,035 +0.04(+3.58%)
Dec 12, 2018 1.160 1.350 1.160 1.170 6,912 -0.03(-2.50%)
Dec 11, 2018 1.300 1.355 1.160 1.200 9,751 -0.01(-0.83%)
Dec 10, 2018 1.210 1.345 1.210 1.210 9,547 +0.00(+0.00%)
Dec 07, 2018 1.300 1.300 1.210 1.210 7,000 -0.09(-6.92%)
Dec 06, 2018 1.460 1.460 1.280 1.300 7,283 -0.16(-10.96%)
Dec 04, 2018 1.380 1.460 1.380 1.460 500 +0.02(+1.74%)
Dec 03, 2018 1.330 1.460 1.330 1.435 7,183 +0.04(+2.50%)
Nov 30, 2018 1.430 1.500 1.400 1.400 7,500 -0.05(-3.11%)
Nov 29, 2018 1.360 1.470 1.260 1.445 35,386 +0.02(+1.05%)
Nov 28, 2018 1.480 1.500 1.410 1.430 4,821 -0.06(-4.03%)
Nov 27, 2018 1.490 1.490 1.431 1.490 6,094 +0.00(+0.00%)
Nov 26, 2018 1.500 1.500 1.450 1.490 18,426 +0.00(+0.00%)
Nov 23, 2018 1.310 1.500 1.300 1.490 23,600 +0.14(+10.37%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.10(+8.00%)
Nov 20, 2018 1.190 1.276 1.190 1.250 133,540 +0.03(+2.46%)
Nov 19, 2018 1.360 1.360 1.220 1.220 96,960 -0.14(-10.29%)
Nov 16, 2018 1.350 1.490 1.350 1.360 16,700 -0.09(-6.21%)
Nov 15, 2018 1.372 2.200 1.294 1.450 330,934 +0.09(+6.62%)
Nov 14, 2018 1.430 1.450 1.353 1.360 9,436 -0.14(-9.33%)
Nov 13, 2018 1.400 1.500 1.380 1.500 32,368 +0.09(+6.38%)
Nov 12, 2018 1.490 1.560 1.410 1.410 3,982 -0.10(-6.62%)
Nov 09, 2018 1.360 1.620 1.310 1.510 12,800 +0.18(+13.11%)
Nov 08, 2018 1.390 1.390 1.328 1.335 8,059 -0.04(-3.26%)
Nov 07, 2018 1.270 1.490 1.260 1.380 31,991 +0.08(+6.15%)
Nov 06, 2018 1.270 1.315 1.270 1.300 32,194 +0.03(+2.36%)
Nov 05, 2018 1.500 1.500 1.250 1.270 28,411 -0.23(-15.33%)
Nov 02, 2018 1.970 1.970 1.360 1.500 128,000 +0.15(+11.11%)
Nov 01, 2018 1.290 1.390 1.220 1.350 24,969 +0.08(+6.22%)
Oct 31, 2018 1.220 1.360 1.200 1.271 14,247 +0.05(+4.18%)
Oct 30, 2018 1.330 1.342 1.060 1.220 32,301 -0.05(-4.13%)
Oct 29, 2018 1.340 1.400 1.230 1.273 55,734 -0.05(-3.59%)
Oct 26, 2018 1.320 1.320 1.250 1.320 39,800 +0.00(+0.00%)
Oct 25, 2018 1.320 1.400 1.170 1.320 12,893 +0.00(+0.00%)
Oct 24, 2018 1.450 1.450 1.290 1.320 19,947 -0.14(-9.59%)
Oct 23, 2018 1.480 1.490 1.400 1.460 11,787 -0.03(-2.01%)
Oct 22, 2018 1.710 1.710 1.400 1.490 68,901 -0.21(-12.35%)
Oct 19, 2018 1.780 1.780 1.700 1.700 21,100 -0.08(-4.49%)
Oct 18, 2018 1.941 1.941 1.750 1.780 20,337 -0.22(-11.00%)
Oct 17, 2018 1.950 2.030 1.880 2.000 51,260 +0.09(+4.71%)
Oct 16, 2018 2.100 2.105 1.877 1.910 32,167 -0.19(-9.05%)
Oct 15, 2018 2.170 2.170 2.100 2.100 24,107 -0.07(-3.23%)
Oct 12, 2018 2.180 2.180 2.160 2.170 3,200 -0.01(-0.46%)
Oct 11, 2018 2.150 2.180 2.150 2.180 3,407 +0.03(+1.40%)
Oct 10, 2018 2.190 2.200 2.150 2.150 7,269 +0.00(+0.00%)
Oct 09, 2018 2.180 2.280 2.150 2.150 3,411 -0.15(-6.52%)
Oct 08, 2018 2.341 2.341 2.050 2.300 4,098 +0.05(+2.22%)
Oct 05, 2018 2.230 2.390 2.230 2.250 6,600 -0.01(-0.44%)
Oct 04, 2018 2.240 2.270 2.170 2.260 6,439 +0.01(+0.44%)
Oct 03, 2018 2.300 2.410 2.150 2.250 9,674 -0.10(-4.26%)
Oct 02, 2018 2.280 2.420 2.200 2.350 7,043 +0.02(+0.86%)
Oct 01, 2018 2.400 2.420 2.225 2.330 3,397 -0.07(-2.92%)
Sep 28, 2018 2.410 2.440 2.400 2.400 2,600 +0.20(+9.09%)
Sep 27, 2018 2.250 2.300 2.161 2.200 15,416 -0.05(-2.22%)
Sep 26, 2018 2.260 2.260 2.204 2.250 9,646 -0.01(-0.44%)
Sep 25, 2018 2.400 2.400 2.260 2.260 7,846 -0.14(-5.83%)
Sep 24, 2018 2.310 2.500 2.310 2.400 11,975 +0.10(+4.35%)
Sep 21, 2018 2.300 2.300 2.270 2.300 14,500 +0.00(+0.00%)
Sep 20, 2018 2.270 2.400 2.270 2.300 3,088 -0.14(-5.74%)
Sep 19, 2018 2.370 2.480 2.370 2.440 3,672 +0.06(+2.52%)
Sep 18, 2018 2.459 2.459 2.260 2.380 4,865 +0.08(+3.48%)
Sep 17, 2018 2.160 2.990 2.160 2.300 59,772 +0.13(+5.99%)
Sep 14, 2018 2.090 2.200 2.060 2.170 14,000 +0.02(+0.93%)
Sep 13, 2018 2.110 2.155 2.090 2.150 5,984 +0.00(+0.00%)
Sep 12, 2018 2.120 2.310 2.120 2.150 5,491 +0.01(+0.47%)
Sep 11, 2018 2.220 2.399 2.130 2.140 18,340 -0.08(-3.60%)
Sep 10, 2018 2.200 2.290 2.200 2.220 20,677 -0.02(-0.89%)
Sep 07, 2018 2.300 2.300 2.140 2.240 9,000 +0.11(+5.16%)
Sep 06, 2018 2.410 2.410 2.130 2.130 4,957 -0.21(-8.97%)
Sep 05, 2018 2.500 2.500 2.320 2.340 12,569 +0.03(+1.30%)
Sep 04, 2018 2.400 2.400 2.310 2.310 2,754 -0.19(-7.60%)
Aug 31, 2018 2.500 2.500 2.500 0 +0.15(+6.38%)
Aug 30, 2018 2.393 2.400 2.350 2.350 2,515 -0.10(-3.94%)
Aug 29, 2018 2.447 2.447 2.447 2.447 357 +0.04(+1.52%)
Aug 28, 2018 2.670 2.670 2.400 2.410 11,086 -0.16(-6.23%)
Aug 27, 2018 2.600 2.650 2.500 2.570 30,715 +0.07(+2.80%)
Aug 24, 2018 2.510 2.600 2.470 2.500 5,000 +0.07(+2.88%)
Aug 23, 2018 2.540 2.590 2.430 2.430 6,640 -0.15(-5.81%)
Aug 22, 2018 2.390 2.596 2.390 2.580 5,953 +0.16(+6.61%)
Aug 21, 2018 2.451 2.500 2.351 2.420 18,824 +0.00(+0.00%)
Aug 20, 2018 2.311 2.420 2.311 2.420 3,941 +0.10(+4.31%)
Aug 17, 2018 2.400 2.420 2.320 2.320 10,900 -0.08(-3.33%)
Aug 16, 2018 2.290 2.400 2.290 2.400 7,809 +0.14(+6.15%)
Aug 15, 2018 2.267 2.350 2.250 2.261 18,492 -0.08(-3.25%)
Aug 14, 2018 2.649 2.649 2.160 2.337 43,270 -0.38(-14.08%)
Aug 13, 2018 2.590 2.720 2.590 2.720 6,955 +0.07(+2.64%)
Aug 10, 2018 2.720 2.720 2.610 2.650 2,000 -0.12(-4.33%)
Aug 09, 2018 2.996 2.996 2.696 2.770 7,623 +0.02(+0.73%)
Aug 08, 2018 2.600 2.850 2.600 2.750 12,086 +0.15(+5.77%)
Aug 07, 2018 2.630 2.630 2.600 2.600 1,470 -0.07(-2.62%)
Aug 06, 2018 2.600 2.670 2.550 2.670 15,557 +0.07(+2.69%)
Aug 03, 2018 2.630 2.710 2.570 2.600 2,800 -0.06(-2.26%)
Aug 02, 2018 2.620 2.700 2.620 2.660 1,259 -0.09(-3.27%)
Aug 01, 2018 2.640 2.750 2.550 2.750 18,659 +0.08(+3.00%)
Jul 31, 2018 2.670 2.750 2.670 2.670 14,683 -0.05(-1.96%)
Jul 30, 2018 2.670 2.750 2.670 2.724 10,284 +0.02(+0.87%)
Jul 27, 2018 2.830 2.830 2.670 2.700 17,900 -0.19(-6.57%)
Jul 26, 2018 2.890 2.900 2.750 2.890 9,459 +0.04(+1.40%)
Jul 25, 2018 2.850 2.850 2.780 2.850 7,826 +0.06(+2.15%)
Jul 24, 2018 2.830 2.890 2.790 2.790 3,928 -0.06(-2.11%)
Jul 23, 2018 2.860 2.900 2.830 2.850 8,357 -0.01(-0.35%)
Jul 20, 2018 2.900 2.900 2.860 2.860 515 -0.03(-1.04%)
Jul 19, 2018 2.900 2.980 2.890 2.890 2,095 +0.00(+0.00%)
Jul 18, 2018 2.846 2.890 2.841 2.890 2,402 +0.08(+2.85%)
Jul 17, 2018 2.840 2.900 2.694 2.810 3,019 +0.02(+0.72%)
Jul 16, 2018 2.860 2.940 2.790 2.790 27,437 -0.08(-2.79%)
Jul 13, 2018 3.000 3.020 2.790 2.870 44,041 -0.21(-6.82%)
Jul 12, 2018 3.100 3.150 3.000 3.080 17,789 -0.04(-1.28%)
Jul 11, 2018 3.091 3.120 3.091 3.120 439 -0.07(-2.19%)
Jul 10, 2018 3.220 3.220 3.170 3.190 9,410 +0.02(+0.63%)
Jul 09, 2018 3.160 3.141 3.170 8,685 +0.01(+0.32%)
Jul 06, 2018 3.140 3.190 3.137 3.160 6,430 -0.04(-1.25%)
Jul 05, 2018 3.225 3.259 3.085 3.200 13,034 -0.07(-2.11%)
Jul 03, 2018 3.269 3.269 3.269 0 +0.02(+0.58%)
Jul 02, 2018 3.270 3.270 3.250 3.250 4,354 -0.03(-0.91%)
Jun 29, 2018 3.254 3.280 3.238 3.280 2,872 +0.00(+0.03%)
Jun 28, 2018 3.110 3.279 3.110 3.279 1,780 +0.08(+2.37%)
Jun 27, 2018 3.170 3.223 3.170 3.203 3,823 -0.04(-1.14%)
Jun 26, 2018 3.160 3.240 3.160 3.240 9,316 +0.08(+2.53%)
Jun 25, 2018 3.200 3.200 3.134 3.160 4,279 -0.04(-1.25%)
Jun 22, 2018 3.050 3.200 3.050 3.200 30,297 +0.17(+5.61%)
Jun 21, 2018 3.020 3.140 3.012 3.030 2,607 +0.03(+1.00%)
Jun 20, 2018 2.980 3.000 2.865 3.000 2,895 +0.08(+2.74%)
Jun 19, 2018 3.020 3.020 2.920 2.920 1,614 -0.05(-1.68%)
Jun 18, 2018 2.690 3.010 2.690 2.970 16,152 +0.28(+10.41%)
Jun 15, 2018 3.070 2.690 2.690 47,712 -0.38(-12.38%)
Jun 14, 2018 3.100 3.100 3.065 3.070 3,373 -0.03(-0.97%)
Jun 13, 2018 3.100 3.100 3.100 3.100 323 +0.04(+1.31%)
Jun 12, 2018 2.880 3.240 2.880 3.060 24,454 +0.16(+5.52%)
Jun 11, 2018 2.880 2.940 2.850 2.900 8,920 -0.01(-0.34%)
Jun 08, 2018 2.910 3.210 2.910 2.910 12,106 -0.10(-3.32%)
Jun 07, 2018 2.960 3.107 2.960 3.010 7,219 -0.06(-1.95%)
Jun 06, 2018 3.170 3.190 3.003 3.070 15,549 -0.02(-0.65%)
Jun 05, 2018 3.100 3.196 3.070 3.090 13,603 -0.04(-1.28%)
Jun 04, 2018 3.270 3.280 3.100 3.130 35,793 -0.14(-4.28%)
Jun 01, 2018 3.270 3.280 3.154 3.270 30,985 +0.01(+0.39%)
May 31, 2018 3.270 3.400 3.200 3.257 28,070 +0.01(+0.22%)
May 30, 2018 3.230 3.270 3.163 3.250 40,475 +0.06(+1.88%)
May 29, 2018 3.070 3.250 3.070 3.190 18,257 +0.09(+2.90%)
May 25, 2018 3.100 3.100 3.100 0 -0.17(-5.20%)
May 24, 2018 3.150 3.270 3.050 3.270 4,031 +0.03(+0.93%)
May 23, 2018 3.190 3.260 3.047 3.240 4,284 +0.09(+2.86%)
May 22, 2018 3.183 3.269 3.000 3.150 19,360 -0.12(-3.67%)
May 21, 2018 3.050 3.270 3.010 3.270 23,108 +0.27(+9.00%)
May 18, 2018 2.957 3.100 2.956 3.000 14,346 +0.01(+0.33%)
May 17, 2018 3.130 3.140 2.920 2.990 14,296 -0.12(-3.86%)
May 16, 2018 3.060 3.150 2.940 3.110 11,114 -0.02(-0.64%)
May 15, 2018 3.050 3.140 2.980 3.130 47,278 -0.02(-0.63%)
May 14, 2018 3.240 3.240 3.060 3.150 5,549 -0.07(-2.17%)
May 11, 2018 3.080 3.229 3.065 3.220 4,540 +0.21(+6.98%)
May 10, 2018 3.030 3.180 3.010 3.010 13,051 -0.25(-7.67%)
May 09, 2018 3.020 3.260 3.000 3.260 17,779 +0.16(+5.16%)
May 08, 2018 3.270 3.270 3.020 3.100 29,717 -0.16(-4.77%)
May 07, 2018 3.254 3.255 3.254 3.255 2,919 -0.01(-0.45%)
May 04, 2018 3.290 3.290 3.260 3.270 3,839 -0.01(-0.30%)
May 03, 2018 3.290 3.290 3.250 3.280 12,108 +0.02(+0.61%)
May 02, 2018 3.160 3.270 3.110 3.260 38,205 +0.09(+2.84%)
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.