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

Arqule Inc (NQ: ARQL )

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 (%)
Jul 31, 2019 10.37 10.50 10.06 10.09 1,128,949 -0.27(-2.61%)
Jul 30, 2019 10.22 10.39 10.06 10.36 812,785 +0.05(+0.48%)
Jul 29, 2019 10.39 10.59 10.22 10.31 995,747 -0.09(-0.87%)
Jul 26, 2019 10.44 10.48 10.14 10.40 1,609,800 +0.01(+0.10%)
Jul 25, 2019 10.51 10.60 10.34 10.39 1,501,432 -0.11(-1.05%)
Jul 24, 2019 10.53 10.60 10.29 10.50 1,154,940 -0.03(-0.28%)
Jul 23, 2019 11.03 11.07 10.49 10.53 1,140,439 -0.38(-3.48%)
Jul 22, 2019 10.60 10.95 10.52 10.91 1,103,582 +0.34(+3.22%)
Jul 19, 2019 10.61 10.76 10.44 10.57 1,284,100 -0.03(-0.28%)
Jul 18, 2019 10.29 10.81 10.25 10.60 1,724,361 +0.27(+2.61%)
Jul 17, 2019 10.62 10.62 10.27 10.33 1,172,956 -0.29(-2.73%)
Jul 16, 2019 10.60 10.73 10.41 10.62 1,126,528 +0.02(+0.19%)
Jul 15, 2019 10.95 10.97 10.50 10.60 1,220,208 -0.45(-4.07%)
Jul 12, 2019 10.97 11.07 10.63 11.05 1,900,300 +0.14(+1.28%)
Jul 11, 2019 11.26 11.30 10.75 10.91 1,839,464 -0.33(-2.94%)
Jul 10, 2019 11.11 11.29 10.95 11.24 3,012,451 +0.11(+0.99%)
Jul 09, 2019 10.86 11.20 10.77 11.13 2,116,247 +0.17(+1.55%)
Jul 08, 2019 11.33 11.49 10.70 10.96 3,183,976 -0.31(-2.75%)
Jul 05, 2019 11.89 12.22 11.26 11.27 3,136,300 -0.62(-5.21%)
Jul 03, 2019 11.57 11.98 11.35 11.89 2,731,400 +0.45(+3.93%)
Jul 02, 2019 11.20 11.46 11.18 11.44 3,042,684 +0.25(+2.23%)
Jul 01, 2019 11.16 11.35 10.69 11.19 3,381,676 +0.18(+1.63%)
Jun 28, 2019 10.73 11.04 10.61 11.01 3,591,700 +0.18(+1.66%)
Jun 27, 2019 10.40 10.92 10.37 10.83 3,476,206 +0.41(+3.93%)
Jun 26, 2019 10.76 10.90 10.13 10.42 4,092,704 -0.40(-3.70%)
Jun 25, 2019 10.53 11.11 10.35 10.82 12,936,247 +1.07(+10.97%)
Jun 24, 2019 10.50 10.68 9.750 9.750 4,421,182 -0.74(-7.05%)
Jun 21, 2019 10.26 10.51 9.970 10.49 5,894,800 +0.14(+1.35%)
Jun 20, 2019 9.710 10.39 9.710 10.35 6,278,294 +0.67(+6.92%)
Jun 19, 2019 9.460 9.880 9.210 9.680 5,323,220 +0.32(+3.42%)
Jun 18, 2019 9.580 9.900 9.170 9.360 5,830,804 -0.22(-2.30%)
Jun 17, 2019 8.280 9.920 8.200 9.580 23,612,752 +1.38(+16.83%)
Jun 14, 2019 9.010 9.100 8.020 8.200 34,392,100 +1.91(+30.37%)
Jun 13, 2019 6.340 6.440 5.830 6.290 2,530,249 +0.04(+0.64%)
Jun 12, 2019 6.210 6.440 6.070 6.250 1,083,363 +0.01(+0.16%)
Jun 11, 2019 6.370 6.410 6.200 6.240 1,462,372 -0.02(-0.32%)
Jun 10, 2019 6.570 6.600 6.040 6.260 1,584,846 -0.25(-3.84%)
Jun 07, 2019 6.360 6.640 6.301 6.510 1,712,600 +0.13(+2.04%)
Jun 06, 2019 7.080 7.170 6.230 6.380 3,983,760 -0.77(-10.77%)
Jun 05, 2019 7.710 7.728 7.130 7.150 1,336,958 -0.40(-5.30%)
Jun 04, 2019 7.310 7.730 7.250 7.550 2,382,719 +0.35(+4.86%)
Jun 03, 2019 7.250 7.300 6.970 7.200 1,413,189 +0.01(+0.14%)
May 31, 2019 6.930 7.260 6.750 7.190 1,566,600 +0.24(+3.45%)
May 30, 2019 7.300 7.310 6.710 6.950 1,526,638 -0.19(-2.66%)
May 29, 2019 7.230 7.430 6.960 7.140 1,853,691 +0.05(+0.71%)
May 28, 2019 7.690 7.690 6.970 7.090 2,241,106 -0.44(-5.84%)
May 24, 2019 7.400 7.930 7.400 7.530 5,643,400 +0.19(+2.59%)
May 23, 2019 7.130 7.400 6.950 7.340 1,371,283 +0.13(+1.80%)
May 22, 2019 7.050 7.230 6.930 7.210 1,551,110 +0.04(+0.56%)
May 21, 2019 6.810 7.220 6.770 7.170 2,639,910 +0.42(+6.22%)
May 20, 2019 6.810 6.870 6.560 6.750 1,714,114 -0.03(-0.44%)
May 17, 2019 6.970 7.000 6.685 6.780 1,880,400 -0.25(-3.56%)
May 16, 2019 6.320 7.050 6.170 7.030 4,936,373 +0.73(+11.59%)
May 15, 2019 6.200 6.300 6.070 6.300 642,475 +0.09(+1.45%)
May 14, 2019 6.290 6.290 6.080 6.210 1,084,310 +0.03(+0.49%)
May 13, 2019 6.300 6.300 6.070 6.180 977,113 -0.24(-3.74%)
May 10, 2019 6.210 6.435 6.180 6.420 964,200 +0.20(+3.22%)
May 09, 2019 6.040 6.360 5.950 6.220 748,495 +0.11(+1.80%)
May 08, 2019 6.050 6.190 6.000 6.110 604,365 +0.09(+1.50%)
May 07, 2019 6.350 6.410 5.980 6.020 897,666 -0.34(-5.35%)
May 06, 2019 6.390 6.530 6.300 6.360 1,096,507 -0.15(-2.30%)
May 03, 2019 6.270 6.560 6.240 6.510 883,900 +0.23(+3.66%)
May 02, 2019 6.480 6.480 5.950 6.280 1,353,417 -0.07(-1.10%)
May 01, 2019 6.100 6.730 6.020 6.350 2,267,862 +0.38(+6.37%)
Apr 30, 2019 6.180 6.390 5.940 5.970 1,516,469 -0.22(-3.55%)
Apr 29, 2019 6.110 6.330 5.760 6.190 1,188,443 +0.14(+2.31%)
Apr 26, 2019 6.190 6.190 5.860 6.050 913,300 -0.16(-2.58%)
Apr 25, 2019 6.310 6.370 6.140 6.210 891,847 -0.14(-2.20%)
Apr 24, 2019 6.510 6.510 6.240 6.350 1,383,973 -0.19(-2.91%)
Apr 23, 2019 6.530 6.680 6.380 6.540 1,594,432 +0.14(+2.19%)
Apr 22, 2019 6.540 6.660 6.360 6.400 1,622,175 -0.14(-2.14%)
Apr 18, 2019 6.340 6.587 6.180 6.540 2,420,400 +0.20(+3.15%)
Apr 17, 2019 6.630 6.680 6.160 6.340 2,863,461 -0.31(-4.66%)
Apr 16, 2019 6.150 6.740 6.150 6.650 4,557,600 +0.75(+12.71%)
Apr 15, 2019 5.560 5.930 5.280 5.900 1,736,883 +0.34(+6.12%)
Apr 12, 2019 5.680 5.680 5.410 5.560 876,700 -0.07(-1.24%)
Apr 11, 2019 5.870 6.010 5.520 5.630 1,284,296 -0.03(-0.53%)
Apr 10, 2019 5.570 5.960 5.410 5.660 2,519,144 +0.23(+4.24%)
Apr 09, 2019 5.110 5.610 5.010 5.430 1,896,050 +0.32(+6.26%)
Apr 08, 2019 5.150 5.350 5.050 5.110 688,695 -0.01(-0.20%)
Apr 05, 2019 4.880 5.150 4.830 5.120 801,100 +0.28(+5.79%)
Apr 04, 2019 4.750 4.890 4.690 4.840 503,784 +0.06(+1.26%)
Apr 03, 2019 4.800 4.850 4.720 4.780 255,085 +0.01(+0.21%)
Apr 02, 2019 4.800 4.810 4.640 4.770 441,975 -0.02(-0.42%)
Apr 01, 2019 4.810 4.900 4.760 4.790 562,261 +0.00(+0.00%)
Mar 29, 2019 4.690 4.850 4.600 4.790 613,700 +0.14(+3.01%)
Mar 28, 2019 4.790 4.790 4.540 4.650 629,780 -0.14(-2.92%)
Mar 27, 2019 5.090 5.100 4.720 4.790 815,972 -0.29(-5.71%)
Mar 26, 2019 4.980 5.120 4.970 5.080 703,128 +0.12(+2.42%)
Mar 25, 2019 4.820 5.020 4.750 4.960 917,832 +0.14(+2.90%)
Mar 22, 2019 5.110 5.130 4.800 4.820 1,425,000 -0.32(-6.23%)
Mar 21, 2019 5.030 5.160 4.960 5.140 892,956 +0.13(+2.59%)
Mar 20, 2019 4.810 5.230 4.800 5.010 1,571,114 +0.20(+4.16%)
Mar 19, 2019 4.810 4.900 4.730 4.810 912,014 +0.03(+0.63%)
Mar 18, 2019 4.680 4.960 4.670 4.780 747,622 +0.10(+2.14%)
Mar 15, 2019 4.880 4.890 4.665 4.680 4,590,600 -0.18(-3.70%)
Mar 14, 2019 5.140 5.230 4.740 4.860 977,440 -0.28(-5.45%)
Mar 13, 2019 5.140 5.160 4.910 5.140 780,894 +0.04(+0.78%)
Mar 12, 2019 5.000 5.280 4.840 5.100 1,175,707 +0.09(+1.80%)
Mar 11, 2019 4.950 5.150 4.620 5.010 1,728,664 -0.07(-1.38%)
Mar 08, 2019 5.250 5.540 4.930 5.080 3,342,100 -0.36(-6.62%)
Mar 07, 2019 4.510 6.110 4.170 5.440 20,151,358 +2.19(+67.38%)
Mar 06, 2019 3.600 3.640 3.250 3.250 1,107,165 -0.35(-9.72%)
Mar 05, 2019 3.480 3.770 3.400 3.600 1,178,723 +0.13(+3.75%)
Mar 04, 2019 3.560 3.650 3.400 3.470 738,430 -0.09(-2.53%)
Mar 01, 2019 3.310 3.570 3.310 3.560 647,800 +0.29(+8.87%)
Feb 28, 2019 3.360 3.370 3.150 3.270 731,389 -0.11(-3.25%)
Feb 27, 2019 3.460 3.510 3.330 3.380 493,982 -0.10(-2.87%)
Feb 26, 2019 3.550 3.560 3.455 3.480 446,493 -0.08(-2.25%)
Feb 25, 2019 3.380 3.570 3.297 3.560 665,945 +0.22(+6.59%)
Feb 22, 2019 3.310 3.360 3.250 3.340 503,700 +0.04(+1.21%)
Feb 21, 2019 3.310 3.350 3.200 3.300 442,590 -0.01(-0.30%)
Feb 20, 2019 3.250 3.390 3.190 3.310 771,687 +0.07(+2.16%)
Feb 19, 2019 3.420 3.480 3.180 3.240 606,128 -0.17(-4.99%)
Feb 15, 2019 3.260 3.420 3.190 3.410 842,400 +0.19(+5.90%)
Feb 14, 2019 3.330 3.353 3.210 3.220 540,199 -0.10(-3.01%)
Feb 13, 2019 3.400 3.410 3.310 3.320 380,313 -0.07(-2.06%)
Feb 12, 2019 3.350 3.400 3.260 3.390 433,263 +0.06(+1.80%)
Feb 11, 2019 3.480 3.480 3.290 3.330 375,455 -0.14(-4.03%)
Feb 08, 2019 3.380 3.515 3.380 3.470 436,400 +0.08(+2.36%)
Feb 07, 2019 3.500 3.580 3.380 3.390 501,853 -0.14(-3.97%)
Feb 06, 2019 3.530 3.570 3.430 3.530 319,500 +0.00(+0.00%)
Feb 05, 2019 3.570 3.670 3.450 3.530 507,977 -0.04(-1.12%)
Feb 04, 2019 3.630 3.650 3.550 3.570 339,514 -0.06(-1.65%)
Feb 01, 2019 3.700 3.700 3.510 3.630 355,400 -0.07(-1.89%)
Jan 31, 2019 3.550 3.740 3.510 3.700 610,417 +0.14(+3.93%)
Jan 30, 2019 3.420 3.570 3.370 3.560 648,398 +0.17(+5.01%)
Jan 29, 2019 3.430 3.470 3.320 3.390 446,628 -0.02(-0.59%)
Jan 28, 2019 3.500 3.530 3.370 3.410 672,423 -0.18(-5.01%)
Jan 25, 2019 3.610 3.620 3.435 3.590 514,800 -0.01(-0.28%)
Jan 24, 2019 3.770 3.880 3.530 3.600 988,878 -0.10(-2.70%)
Jan 23, 2019 3.620 3.816 3.600 3.700 1,158,461 +0.10(+2.78%)
Jan 22, 2019 3.680 3.770 3.540 3.600 1,025,603 -0.14(-3.74%)
Jan 18, 2019 3.780 3.860 3.620 3.740 981,100 -0.04(-1.06%)
Jan 17, 2019 3.820 3.929 3.670 3.780 1,235,379 -0.04(-1.05%)
Jan 16, 2019 3.740 4.135 3.680 3.820 1,370,574 +0.14(+3.80%)
Jan 15, 2019 3.610 3.690 3.450 3.680 978,381 +0.15(+4.25%)
Jan 14, 2019 3.330 3.710 3.290 3.530 1,643,440 +0.28(+8.62%)
Jan 11, 2019 3.340 3.360 3.230 3.250 482,700 -0.13(-3.85%)
Jan 10, 2019 3.410 3.590 3.250 3.380 1,146,969 -0.07(-2.03%)
Jan 09, 2019 3.380 3.480 3.160 3.450 1,090,872 +0.17(+5.18%)
Jan 08, 2019 3.490 3.530 3.170 3.280 1,244,896 -0.21(-6.02%)
Jan 07, 2019 3.260 3.610 3.160 3.490 1,698,533 +0.30(+9.40%)
Jan 04, 2019 2.810 3.220 2.750 3.190 1,757,300 +0.46(+16.85%)
Jan 03, 2019 2.900 2.955 2.720 2.730 1,205,895 -0.16(-5.54%)
Jan 02, 2019 2.750 2.930 2.700 2.890 823,645 +0.12(+4.33%)
Dec 31, 2018 2.760 2.860 2.660 2.770 709,200 +0.00(+0.00%)
Dec 28, 2018 2.650 2.830 2.610 2.770 695,700 +0.10(+3.75%)
Dec 27, 2018 2.740 2.860 2.520 2.670 1,076,036 -0.13(-4.64%)
Dec 26, 2018 2.450 2.880 2.430 2.800 2,168,933 +0.38(+15.70%)
Dec 24, 2018 2.260 2.550 2.260 2.420 1,939,400 +0.16(+7.08%)
Dec 21, 2018 2.540 2.600 2.230 2.260 4,128,400 -0.26(-10.32%)
Dec 20, 2018 2.950 3.000 2.495 2.520 2,569,631 -0.38(-13.10%)
Dec 19, 2018 3.060 3.200 2.730 2.900 1,607,208 -0.12(-3.97%)
Dec 18, 2018 3.320 3.370 2.970 3.020 1,645,890 -0.28(-8.48%)
Dec 17, 2018 3.250 3.410 3.110 3.300 1,508,648 +0.08(+2.48%)
Dec 14, 2018 3.320 3.410 3.200 3.220 613,800 -0.16(-4.73%)
Dec 13, 2018 3.460 3.500 3.360 3.380 1,366,514 -0.06(-1.74%)
Dec 12, 2018 3.490 3.580 3.420 3.440 1,291,673 -0.02(-0.58%)
Dec 11, 2018 3.600 3.630 3.420 3.460 1,298,146 -0.09(-2.54%)
Dec 10, 2018 3.490 3.615 3.470 3.550 1,206,829 -0.03(-0.84%)
Dec 07, 2018 3.780 3.780 3.570 3.580 1,757,200 -0.17(-4.53%)
Dec 06, 2018 3.750 3.780 3.490 3.750 1,930,691 +0.04(+1.08%)
Dec 04, 2018 3.810 3.860 3.680 3.710 1,794,500 -0.16(-4.13%)
Dec 03, 2018 3.830 3.870 3.280 3.870 2,737,974 +0.16(+4.31%)
Nov 30, 2018 3.660 3.810 3.545 3.710 2,360,000 +0.05(+1.37%)
Nov 29, 2018 3.470 3.670 3.430 3.660 1,867,856 +0.19(+5.48%)
Nov 28, 2018 3.300 3.470 3.140 3.470 976,422 +0.20(+6.12%)
Nov 27, 2018 3.620 3.650 3.250 3.270 1,059,916 -0.39(-10.66%)
Nov 26, 2018 3.660 3.730 3.580 3.660 570,593 +0.02(+0.55%)
Nov 23, 2018 3.600 3.725 3.570 3.640 581,800 +0.03(+0.83%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.07(+1.98%)
Nov 20, 2018 3.630 3.680 3.380 3.540 1,296,098 -0.15(-4.07%)
Nov 19, 2018 4.020 4.020 3.660 3.690 1,091,857 -0.31(-7.75%)
Nov 16, 2018 3.860 4.010 3.760 4.000 642,500 +0.09(+2.30%)
Nov 15, 2018 3.700 3.920 3.600 3.910 1,104,623 +0.20(+5.39%)
Nov 14, 2018 3.700 3.860 3.510 3.710 830,683 +0.04(+1.09%)
Nov 13, 2018 3.970 4.000 3.580 3.670 1,108,507 -0.31(-7.79%)
Nov 12, 2018 3.960 4.090 3.770 3.980 977,979 -0.01(-0.25%)
Nov 09, 2018 4.030 4.030 3.870 3.990 805,800 -0.07(-1.72%)
Nov 08, 2018 4.040 4.170 3.950 4.060 707,268 +0.03(+0.74%)
Nov 07, 2018 3.790 4.080 3.710 4.030 1,251,238 +0.28(+7.47%)
Nov 06, 2018 3.700 3.760 3.570 3.750 656,270 +0.03(+0.81%)
Nov 05, 2018 3.730 3.780 3.520 3.720 1,289,127 -0.03(-0.80%)
Nov 02, 2018 3.900 4.040 3.730 3.750 674,700 -0.18(-4.58%)
Nov 01, 2018 3.800 4.080 3.230 3.930 2,378,374 +0.06(+1.55%)
Oct 31, 2018 4.360 4.400 3.650 3.870 1,944,766 -0.32(-7.64%)
Oct 30, 2018 4.130 4.320 4.090 4.190 620,481 +0.04(+0.96%)
Oct 29, 2018 4.470 4.560 4.040 4.150 896,067 -0.32(-7.16%)
Oct 26, 2018 4.350 4.570 4.300 4.470 770,100 +0.04(+0.90%)
Oct 25, 2018 4.150 4.520 4.150 4.430 1,209,659 +0.35(+8.58%)
Oct 24, 2018 4.360 4.460 4.080 4.080 945,607 -0.32(-7.27%)
Oct 23, 2018 4.250 4.490 4.090 4.400 902,056 +0.05(+1.15%)
Oct 22, 2018 4.350 4.450 4.080 4.350 995,872 +0.03(+0.69%)
Oct 19, 2018 4.740 4.850 4.280 4.320 1,097,500 -0.38(-8.09%)
Oct 18, 2018 4.550 5.360 4.440 4.700 2,552,849 +0.15(+3.30%)
Oct 17, 2018 4.700 4.710 4.380 4.550 684,304 -0.11(-2.36%)
Oct 16, 2018 4.350 4.680 4.270 4.660 1,039,296 +0.39(+9.13%)
Oct 15, 2018 4.370 4.380 4.180 4.270 580,693 -0.15(-3.39%)
Oct 12, 2018 4.430 4.620 4.300 4.420 862,600 +0.01(+0.23%)
Oct 11, 2018 4.000 4.630 3.960 4.410 1,599,071 +0.35(+8.62%)
Oct 10, 2018 4.090 4.130 3.940 4.060 1,643,794 -0.10(-2.40%)
Oct 09, 2018 4.080 4.250 4.040 4.160 925,034 +0.08(+1.96%)
Oct 08, 2018 4.180 4.230 4.010 4.080 1,009,790 -0.14(-3.32%)
Oct 05, 2018 4.730 4.740 4.190 4.220 1,302,700 -0.47(-10.02%)
Oct 04, 2018 5.130 5.130 4.640 4.690 980,511 -0.47(-9.11%)
Oct 03, 2018 5.140 5.270 5.010 5.160 828,905 +0.02(+0.39%)
Oct 02, 2018 5.490 5.520 5.080 5.140 1,156,266 -0.33(-6.03%)
Oct 01, 2018 5.700 5.730 5.440 5.470 1,374,084 -0.19(-3.36%)
Sep 28, 2018 5.540 5.685 5.420 5.660 860,100 +0.15(+2.72%)
Sep 27, 2018 5.420 5.510 5.330 5.510 564,592 +0.07(+1.29%)
Sep 26, 2018 5.550 5.570 5.220 5.440 1,126,180 -0.12(-2.16%)
Sep 25, 2018 5.350 5.710 5.230 5.560 1,432,630 +0.23(+4.32%)
Sep 24, 2018 5.040 5.340 4.990 5.330 933,242 +0.25(+4.92%)
Sep 21, 2018 5.190 5.190 4.970 5.080 7,752,100 -0.07(-1.36%)
Sep 20, 2018 4.890 5.210 4.820 5.150 955,719 +0.30(+6.19%)
Sep 19, 2018 5.040 5.230 4.780 4.850 1,580,117 -0.17(-3.39%)
Sep 18, 2018 5.030 5.185 4.930 5.020 1,084,025 -0.02(-0.40%)
Sep 17, 2018 5.430 5.430 5.010 5.040 1,176,807 -0.43(-7.86%)
Sep 14, 2018 5.430 5.530 5.310 5.470 828,400 +0.08(+1.48%)
Sep 13, 2018 5.690 5.790 5.360 5.390 1,277,022 -0.18(-3.23%)
Sep 12, 2018 5.820 5.880 5.560 5.570 1,193,880 -0.32(-5.43%)
Sep 11, 2018 6.080 6.180 5.790 5.890 927,537 -0.20(-3.28%)
Sep 10, 2018 6.080 6.165 6.050 6.090 564,331 +0.04(+0.66%)
Sep 07, 2018 6.130 6.270 6.020 6.050 653,900 -0.08(-1.31%)
Sep 06, 2018 6.380 6.390 6.050 6.130 1,238,684 -0.26(-4.07%)
Sep 05, 2018 6.340 6.690 6.270 6.390 961,139 +0.00(+0.00%)
Sep 04, 2018 6.630 6.730 6.380 6.390 951,097 -0.24(-3.62%)
Aug 31, 2018 6.630 6.630 6.630 0 +0.21(+3.27%)
Aug 30, 2018 6.270 6.470 6.260 6.420 676,296 +0.16(+2.56%)
Aug 29, 2018 6.350 6.460 6.210 6.260 786,471 -0.09(-1.42%)
Aug 28, 2018 6.230 6.400 6.160 6.350 838,170 +0.14(+2.25%)
Aug 27, 2018 5.810 6.290 5.810 6.210 1,062,795 +0.36(+6.15%)
Aug 24, 2018 5.820 5.970 5.770 5.850 723,900 -0.02(-0.34%)
Aug 23, 2018 6.070 6.140 5.810 5.870 699,630 -0.17(-2.81%)
Aug 22, 2018 6.000 6.080 5.790 6.040 1,019,320 +0.05(+0.83%)
Aug 21, 2018 5.770 6.070 5.750 5.990 1,057,652 +0.31(+5.46%)
Aug 20, 2018 6.330 6.400 5.650 5.680 1,586,870 -0.59(-9.41%)
Aug 17, 2018 6.260 6.560 6.210 6.270 2,442,700 -0.01(-0.16%)
Aug 16, 2018 5.970 6.470 5.900 6.280 2,111,708 +0.31(+5.19%)
Aug 15, 2018 6.070 6.120 5.720 5.970 2,097,744 -0.05(-0.83%)
Aug 14, 2018 5.760 6.290 5.760 6.020 2,813,203 +0.34(+5.99%)
Aug 13, 2018 5.480 5.970 5.480 5.680 1,506,595 +0.22(+4.03%)
Aug 10, 2018 5.440 5.535 5.400 5.460 562,700 -0.01(-0.18%)
Aug 09, 2018 5.380 5.530 5.270 5.470 775,267 +0.10(+1.86%)
Aug 08, 2018 5.450 5.580 5.340 5.370 615,237 -0.12(-2.19%)
Aug 07, 2018 5.310 5.500 5.300 5.490 613,672 +0.19(+3.58%)
Aug 06, 2018 5.520 5.660 5.255 5.300 919,148 -0.13(-2.39%)
Aug 03, 2018 5.530 5.570 5.320 5.430 942,300 -0.07(-1.27%)
Aug 02, 2018 5.560 5.850 5.390 5.500 1,343,839 -0.20(-3.51%)
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.