Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pareteum Corp (NQ: TEUM )

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, 2020 0.6961 0.6961 0.6000 0.6338 2,594,413 -0.01(-0.97%)
Apr 29, 2020 0.6600 0.7600 0.6400 0.6400 5,552,215 +0.01(+1.59%)
Apr 28, 2020 0.5500 0.6500 0.5400 0.6300 3,844,291 +0.09(+16.67%)
Apr 27, 2020 0.5200 0.5500 0.5100 0.5400 1,636,959 +0.03(+5.47%)
Apr 24, 2020 0.5300 0.5300 0.5050 0.5120 749,100 -0.01(-1.75%)
Apr 23, 2020 0.5200 0.5400 0.5100 0.5211 1,228,910 -0.00(-0.93%)
Apr 22, 2020 0.5300 0.5340 0.5001 0.5260 1,100,670 +0.01(+1.15%)
Apr 21, 2020 0.5300 0.5300 0.4900 0.5200 1,197,623 +0.00(+0.00%)
Apr 20, 2020 0.5100 0.5400 0.4900 0.5200 2,112,975 +0.03(+6.12%)
Apr 17, 2020 0.5135 0.5166 0.4800 0.4900 968,700 -0.02(-3.92%)
Apr 16, 2020 0.4900 0.5100 0.4800 0.5100 1,336,458 +0.01(+2.00%)
Apr 15, 2020 0.4800 0.5200 0.4800 0.5000 1,301,411 -0.00(-0.79%)
Apr 14, 2020 0.4700 0.5200 0.4700 0.5040 954,907 +0.04(+9.02%)
Apr 13, 2020 0.4857 0.4898 0.4350 0.4623 1,105,800 -0.02(-4.97%)
Apr 09, 2020 0.4600 0.5340 0.4530 0.4865 3,015,500 +0.03(+6.95%)
Apr 08, 2020 0.4334 0.4690 0.4250 0.4549 1,939,554 +0.02(+5.79%)
Apr 07, 2020 0.4200 0.4400 0.3900 0.4300 1,984,722 +0.01(+3.19%)
Apr 06, 2020 0.3990 0.4170 0.3718 0.4167 1,534,399 +0.03(+7.56%)
Apr 03, 2020 0.3800 0.3874 0.3611 0.3874 918,000 +0.01(+2.60%)
Apr 02, 2020 0.3761 0.4000 0.3730 0.3776 845,473 -0.00(-0.63%)
Apr 01, 2020 0.4000 0.4100 0.3700 0.3800 1,267,709 -0.03(-7.77%)
Mar 31, 2020 0.3975 0.4120 0.3860 0.4120 1,469,261 +0.03(+8.16%)
Mar 30, 2020 0.4000 0.4100 0.3700 0.3809 1,723,115 -0.03(-7.55%)
Mar 27, 2020 0.4640 0.4640 0.4010 0.4120 2,328,200 -0.02(-4.89%)
Mar 26, 2020 0.3730 0.4541 0.3700 0.4332 5,816,319 +0.04(+11.08%)
Mar 25, 2020 0.3800 0.4000 0.3500 0.3900 2,295,777 -0.01(-2.45%)
Mar 24, 2020 0.3800 0.4000 0.3800 0.3998 1,351,127 +0.02(+6.36%)
Mar 23, 2020 0.3600 0.3967 0.3530 0.3759 1,139,775 +0.04(+11.64%)
Mar 20, 2020 0.4000 0.4650 0.3367 0.3367 2,613,300 -0.06(-15.83%)
Mar 19, 2020 0.3600 0.4200 0.3500 0.4000 1,840,928 +0.04(+11.92%)
Mar 18, 2020 0.3968 0.4000 0.3500 0.3574 1,323,016 -0.04(-10.40%)
Mar 17, 2020 0.3810 0.4120 0.3672 0.3989 1,610,418 +0.02(+4.64%)
Mar 16, 2020 0.3900 0.3999 0.3500 0.3812 1,306,437 -0.02(-4.70%)
Mar 13, 2020 0.3999 0.4100 0.3676 0.4000 1,634,700 +0.04(+11.11%)
Mar 12, 2020 0.4000 0.4000 0.3500 0.3600 2,757,585 -0.07(-15.87%)
Mar 11, 2020 0.4800 0.4830 0.4149 0.4279 1,925,440 -0.06(-12.67%)
Mar 10, 2020 0.5200 0.5300 0.4600 0.4900 1,571,402 +0.02(+4.26%)
Mar 09, 2020 0.5000 0.5200 0.4700 0.4700 1,729,373 -0.07(-13.30%)
Mar 06, 2020 0.5790 0.5800 0.5158 0.5421 1,623,100 -0.05(-8.12%)
Mar 05, 2020 0.6200 0.6200 0.5700 0.5900 1,161,380 -0.03(-5.30%)
Mar 04, 2020 0.6200 0.6350 0.6000 0.6230 979,284 +0.02(+3.66%)
Mar 03, 2020 0.6200 0.6550 0.5700 0.6010 2,421,250 +0.04(+7.90%)
Mar 02, 2020 0.5400 0.5839 0.5370 0.5570 810,868 -0.00(-0.54%)
Feb 28, 2020 0.4700 0.5600 0.4700 0.5600 2,518,600 +0.03(+5.30%)
Feb 27, 2020 0.5500 0.5749 0.4800 0.5318 2,298,993 -0.05(-8.31%)
Feb 26, 2020 0.6000 0.6209 0.5631 0.5800 1,274,812 -0.01(-1.69%)
Feb 25, 2020 0.6200 0.6400 0.5700 0.5900 1,392,674 -0.01(-1.67%)
Feb 24, 2020 0.6300 0.6500 0.5800 0.6000 1,778,389 -0.05(-8.38%)
Feb 21, 2020 0.6800 0.6850 0.6500 0.6549 1,132,900 +0.01(+1.83%)
Feb 20, 2020 0.6990 0.7100 0.6310 0.6431 4,232,161 -0.07(-10.38%)
Feb 19, 2020 0.7690 0.7753 0.6950 0.7176 2,094,739 -0.06(-7.15%)
Feb 18, 2020 0.7800 0.7990 0.7500 0.7729 1,502,874 +0.01(+0.66%)
Feb 14, 2020 0.7400 0.7750 0.7370 0.7678 1,838,200 +0.02(+2.59%)
Feb 13, 2020 0.7000 0.7600 0.7000 0.7484 1,488,239 -0.04(-5.13%)
Feb 12, 2020 0.7600 0.8000 0.7536 0.7889 2,365,964 +0.04(+4.68%)
Feb 11, 2020 0.7000 0.7550 0.6900 0.7536 2,509,726 +0.05(+7.66%)
Feb 10, 2020 0.7000 0.7800 0.6900 0.7000 3,029,760 +0.03(+4.48%)
Feb 07, 2020 0.6464 0.7200 0.6324 0.6700 2,513,900 +0.03(+3.91%)
Feb 06, 2020 0.6525 0.6889 0.6365 0.6448 1,268,798 -0.01(-1.09%)
Feb 05, 2020 0.5900 0.6549 0.5900 0.6519 2,097,976 +0.07(+12.86%)
Feb 04, 2020 0.5800 0.5999 0.5700 0.5776 1,328,474 +0.00(+0.54%)
Feb 03, 2020 0.6702 0.6718 0.5601 0.5745 4,027,081 -0.09(-13.74%)
Jan 31, 2020 0.6600 0.6941 0.6500 0.6660 1,590,200 +0.01(+0.91%)
Jan 30, 2020 0.6900 0.6900 0.6500 0.6600 1,380,371 -0.02(-3.18%)
Jan 29, 2020 0.7464 0.7674 0.6560 0.6817 2,469,386 -0.06(-8.50%)
Jan 28, 2020 0.6718 0.7595 0.6718 0.7450 1,968,918 +0.07(+10.86%)
Jan 27, 2020 0.6599 0.7300 0.6500 0.6720 1,729,853 -0.02(-3.31%)
Jan 24, 2020 0.7882 0.8000 0.6600 0.6950 4,617,600 -0.08(-9.74%)
Jan 23, 2020 0.8800 0.8875 0.7600 0.7700 4,490,346 -0.06(-7.23%)
Jan 22, 2020 0.8300 0.9800 0.8000 0.8300 10,325,877 +0.00(+0.36%)
Jan 21, 2020 0.8000 0.9000 0.7800 0.8270 5,525,229 +0.05(+6.44%)
Jan 17, 2020 0.7800 0.8200 0.7500 0.7770 3,445,000 +0.01(+0.91%)
Jan 16, 2020 0.7800 0.8300 0.7400 0.7700 4,832,541 -0.04(-4.94%)
Jan 15, 2020 0.8200 0.8800 0.7600 0.8100 8,392,897 -0.07(-7.69%)
Jan 14, 2020 0.6400 0.9400 0.6300 0.8775 17,732,276 +0.25(+40.15%)
Jan 13, 2020 0.6938 0.7000 0.6200 0.6261 2,647,016 -0.07(-9.46%)
Jan 10, 2020 0.6800 0.7100 0.6500 0.6915 3,992,800 +0.03(+4.77%)
Jan 09, 2020 0.6200 0.7600 0.6000 0.6600 6,994,480 +0.04(+6.14%)
Jan 08, 2020 0.6401 0.6500 0.5070 0.6218 6,365,130 -0.04(-5.87%)
Jan 07, 2020 0.7211 0.7600 0.6200 0.6606 8,369,985 -0.10(-13.61%)
Jan 06, 2020 0.4550 0.7900 0.4300 0.7647 21,868,622 +0.31(+67.15%)
Jan 03, 2020 0.4123 0.4751 0.4100 0.4575 5,948,800 +0.03(+6.74%)
Jan 02, 2020 0.4360 0.4410 0.4131 0.4286 1,767,196 -0.01(-1.99%)
Dec 31, 2019 0.3990 0.4595 0.3961 0.4373 6,591,400 +0.04(+8.92%)
Dec 30, 2019 0.4061 0.4100 0.3950 0.4015 2,407,559 -0.00(-0.79%)
Dec 27, 2019 0.4015 0.4130 0.3950 0.4047 1,840,800 +0.00(+1.17%)
Dec 26, 2019 0.4000 0.4200 0.4000 0.4000 1,771,537 -0.01(-2.39%)
Dec 24, 2019 0.4000 0.4200 0.4000 0.4098 1,113,100 +0.00(+0.69%)
Dec 23, 2019 0.4020 0.4154 0.3965 0.4070 1,761,593 +0.01(+1.50%)
Dec 20, 2019 0.4100 0.4249 0.4010 0.4010 2,710,800 -0.02(-4.52%)
Dec 19, 2019 0.4400 0.4400 0.4100 0.4200 1,801,847 +0.01(+2.44%)
Dec 18, 2019 0.4500 0.4500 0.4100 0.4100 3,370,491 -0.04(-8.38%)
Dec 17, 2019 0.4200 0.4700 0.4200 0.4475 4,092,296 +0.03(+6.73%)
Dec 16, 2019 0.4000 0.4200 0.4000 0.4193 1,681,394 +0.01(+1.67%)
Dec 13, 2019 0.4100 0.4199 0.3940 0.4124 2,415,400 -0.00(-1.17%)
Dec 12, 2019 0.4200 0.4290 0.4084 0.4173 1,675,547 -0.00(-0.17%)
Dec 11, 2019 0.4250 0.4250 0.4090 0.4180 1,394,097 +0.00(+0.58%)
Dec 10, 2019 0.4231 0.4350 0.4100 0.4156 2,355,440 -0.01(-1.80%)
Dec 09, 2019 0.4350 0.4449 0.3980 0.4232 3,143,632 -0.01(-1.92%)
Dec 06, 2019 0.4700 0.4800 0.4300 0.4315 2,363,000 -0.04(-8.60%)
Dec 05, 2019 0.4300 0.4800 0.4200 0.4721 5,414,065 +0.05(+12.40%)
Dec 04, 2019 0.4300 0.4300 0.4200 0.4200 1,488,220 -0.01(-2.33%)
Dec 03, 2019 0.4200 0.4300 0.4120 0.4300 1,320,466 +0.00(+0.42%)
Dec 02, 2019 0.4456 0.4480 0.4100 0.4282 2,245,125 -0.01(-1.79%)
Nov 29, 2019 0.4300 0.4400 0.4200 0.4360 1,741,000 +0.02(+5.36%)
Nov 27, 2019 0.4201 0.4250 0.4067 0.4138 1,642,900 +0.01(+1.77%)
Nov 26, 2019 0.4500 0.4587 0.3917 0.4066 3,957,650 -0.03(-7.59%)
Nov 25, 2019 0.4500 0.4900 0.4200 0.4400 7,125,330 +0.02(+3.92%)
Nov 22, 2019 0.3809 0.4250 0.3705 0.4234 4,640,000 +0.05(+12.58%)
Nov 21, 2019 0.3772 0.3846 0.3625 0.3761 2,124,277 +0.01(+1.73%)
Nov 20, 2019 0.3790 0.3890 0.3614 0.3697 2,627,307 -0.01(-2.58%)
Nov 19, 2019 0.3750 0.3800 0.3605 0.3795 1,751,272 +0.01(+2.68%)
Nov 18, 2019 0.3812 0.3930 0.3409 0.3696 3,723,264 -0.01(-3.17%)
Nov 15, 2019 0.4050 0.4188 0.3780 0.3817 4,616,800 -0.02(-5.36%)
Nov 14, 2019 0.4360 0.4360 0.3901 0.4033 4,065,992 -0.03(-6.19%)
Nov 13, 2019 0.4000 0.4599 0.3935 0.4299 3,480,867 +0.02(+5.57%)
Nov 12, 2019 0.4350 0.4350 0.3900 0.4072 3,224,228 -0.03(-7.45%)
Nov 11, 2019 0.4400 0.4500 0.4200 0.4400 1,701,001 -0.01(-2.14%)
Nov 08, 2019 0.4935 0.4935 0.4194 0.4496 4,882,400 -0.02(-4.34%)
Nov 07, 2019 0.4600 0.4900 0.4300 0.4700 11,535,521 +0.03(+6.82%)
Nov 06, 2019 0.3800 0.4400 0.3700 0.4400 14,922,305 +0.09(+24.58%)
Nov 05, 2019 0.3656 0.3709 0.3500 0.3532 3,178,128 -0.01(-3.76%)
Nov 04, 2019 0.3900 0.3940 0.3500 0.3670 4,943,890 +0.01(+3.38%)
Nov 01, 2019 0.3600 0.3726 0.3334 0.3550 3,779,600 -0.02(-4.05%)
Oct 31, 2019 0.3900 0.4000 0.3600 0.3700 4,380,757 -0.02(-6.09%)
Oct 30, 2019 0.3800 0.4000 0.3500 0.3940 4,010,789 +0.01(+2.63%)
Oct 29, 2019 0.4025 0.4199 0.3711 0.3839 4,485,607 -0.01(-2.29%)
Oct 28, 2019 0.4150 0.4236 0.3916 0.3929 3,384,498 -0.04(-8.41%)
Oct 25, 2019 0.4508 0.4890 0.3827 0.4290 11,391,500 -0.01(-2.50%)
Oct 24, 2019 0.4200 0.5300 0.4100 0.4400 28,717,494 +0.06(+15.79%)
Oct 23, 2019 0.3000 0.4800 0.3000 0.3800 34,473,872 +0.08(+27.01%)
Oct 22, 2019 0.3700 0.4200 0.2924 0.2992 32,090,322 -0.44(-59.57%)
Oct 21, 2019 0.8000 0.8200 0.6800 0.7400 11,378,255 -0.09(-10.83%)
Oct 18, 2019 0.8336 0.8860 0.7880 0.8299 6,343,700 +0.00(+0.22%)
Oct 17, 2019 0.9600 0.9855 0.8001 0.8281 10,474,847 -0.20(-19.60%)
Oct 16, 2019 1.130 1.140 1.000 1.030 6,806,547 -0.09(-8.04%)
Oct 15, 2019 1.180 1.180 1.120 1.120 2,388,225 -0.07(-5.88%)
Oct 14, 2019 1.170 1.210 1.140 1.190 2,318,766 +0.03(+2.59%)
Oct 11, 2019 1.230 1.250 1.160 1.160 3,018,800 -0.06(-4.92%)
Oct 10, 2019 1.210 1.270 1.200 1.220 2,258,422 -0.01(-0.81%)
Oct 09, 2019 1.220 1.270 1.180 1.230 4,085,726 +0.02(+1.65%)
Oct 08, 2019 1.270 1.270 1.160 1.210 2,717,583 -0.06(-4.72%)
Oct 07, 2019 1.280 1.300 1.250 1.270 1,154,409 -0.03(-2.31%)
Oct 04, 2019 1.290 1.310 1.250 1.300 2,864,600 +0.00(+0.00%)
Oct 03, 2019 1.300 1.350 1.250 1.300 2,220,804 -0.01(-0.76%)
Oct 02, 2019 1.210 1.330 1.160 1.310 5,205,636 +0.09(+7.38%)
Oct 01, 2019 1.320 1.320 1.200 1.220 4,026,861 -0.07(-5.43%)
Sep 30, 2019 1.380 1.380 1.280 1.290 4,446,240 -0.04(-3.01%)
Sep 27, 2019 1.290 1.400 1.240 1.330 4,764,900 +0.04(+3.10%)
Sep 26, 2019 1.330 1.350 1.203 1.290 5,323,394 -0.04(-3.01%)
Sep 25, 2019 1.210 1.400 1.150 1.330 8,521,177 +0.10(+8.13%)
Sep 24, 2019 1.450 1.470 1.100 1.230 10,026,211 -0.18(-12.77%)
Sep 23, 2019 1.670 1.690 1.390 1.410 7,707,833 -0.26(-15.57%)
Sep 20, 2019 1.570 1.680 1.510 1.670 13,929,200 -0.17(-9.24%)
Sep 19, 2019 1.910 1.940 1.800 1.840 3,987,541 -0.07(-3.66%)
Sep 18, 2019 2.070 2.110 1.900 1.910 3,374,435 -0.10(-4.98%)
Sep 17, 2019 2.290 2.330 1.950 2.010 5,808,992 -0.24(-10.67%)
Sep 16, 2019 2.210 2.320 2.120 2.250 2,561,767 +0.02(+0.90%)
Sep 13, 2019 2.100 2.310 2.090 2.230 4,274,200 +0.16(+7.73%)
Sep 12, 2019 2.070 2.220 2.050 2.070 3,764,134 +0.05(+2.48%)
Sep 11, 2019 1.960 2.080 1.910 2.020 3,128,131 +0.07(+3.59%)
Sep 10, 2019 1.920 1.980 1.840 1.950 2,948,229 +0.05(+2.63%)
Sep 09, 2019 1.910 1.950 1.810 1.900 2,783,525 +0.02(+1.06%)
Sep 06, 2019 1.980 2.020 1.870 1.880 3,849,800 -0.06(-3.09%)
Sep 05, 2019 1.820 2.140 1.720 1.940 7,269,717 +0.23(+13.45%)
Sep 04, 2019 2.070 2.080 1.700 1.710 6,887,830 -0.36(-17.39%)
Sep 03, 2019 2.050 2.150 1.950 2.070 3,212,983 -0.07(-3.27%)
Aug 30, 2019 2.170 2.220 2.070 2.140 2,336,400 -0.03(-1.38%)
Aug 29, 2019 2.300 2.320 2.150 2.170 3,457,904 -0.10(-4.41%)
Aug 28, 2019 2.290 2.400 2.220 2.270 3,357,009 -0.06(-2.58%)
Aug 27, 2019 2.300 2.390 2.110 2.330 5,262,570 -0.14(-5.67%)
Aug 26, 2019 2.810 2.820 2.160 2.470 5,363,447 -0.29(-10.51%)
Aug 23, 2019 2.860 2.900 2.735 2.760 1,912,300 -0.13(-4.50%)
Aug 22, 2019 2.950 2.950 2.860 2.890 1,883,301 -0.05(-1.70%)
Aug 21, 2019 3.000 3.030 2.910 2.940 2,324,289 -0.04(-1.34%)
Aug 20, 2019 3.150 3.180 2.920 2.980 2,188,166 -0.17(-5.40%)
Aug 19, 2019 3.080 3.240 2.960 3.150 2,586,819 +0.09(+2.94%)
Aug 16, 2019 2.930 3.160 2.890 3.060 2,912,700 +0.18(+6.25%)
Aug 15, 2019 2.840 2.900 2.730 2.880 2,339,187 +0.06(+2.13%)
Aug 14, 2019 2.850 2.890 2.700 2.820 2,602,836 -0.12(-4.08%)
Aug 13, 2019 2.950 2.990 2.790 2.940 2,387,775 -0.02(-0.68%)
Aug 12, 2019 3.010 3.040 2.920 2.960 1,810,498 +0.00(+0.00%)
Aug 09, 2019 3.030 3.050 2.750 2.960 4,306,400 -0.10(-3.27%)
Aug 08, 2019 3.210 3.270 2.920 3.060 3,931,213 -0.13(-4.08%)
Aug 07, 2019 3.670 3.820 3.120 3.190 6,976,699 -0.47(-12.84%)
Aug 06, 2019 3.500 3.770 3.340 3.660 4,971,925 +0.15(+4.27%)
Aug 05, 2019 3.540 3.550 3.210 3.510 3,613,612 -0.04(-1.13%)
Aug 02, 2019 3.540 3.660 3.370 3.550 2,153,300 +0.11(+3.20%)
Aug 01, 2019 3.490 3.750 3.370 3.440 3,201,500 -0.06(-1.71%)
Jul 31, 2019 3.510 3.530 3.400 3.500 2,368,083 +0.02(+0.57%)
Jul 30, 2019 3.250 3.520 3.110 3.480 2,141,947 +0.18(+5.45%)
Jul 29, 2019 3.320 3.390 3.220 3.300 1,275,594 +0.00(+0.00%)
Jul 26, 2019 3.290 3.330 3.200 3.300 1,313,600 +0.09(+2.80%)
Jul 25, 2019 3.300 3.350 3.180 3.210 1,433,161 -0.09(-2.73%)
Jul 24, 2019 3.000 3.350 3.000 3.300 3,247,997 +0.26(+8.55%)
Jul 23, 2019 3.080 3.090 2.970 3.040 1,171,260 -0.04(-1.30%)
Jul 22, 2019 3.110 3.110 2.960 3.080 1,654,067 -0.06(-1.91%)
Jul 19, 2019 2.940 3.140 2.940 3.140 1,951,200 +0.15(+5.02%)
Jul 18, 2019 3.170 3.190 2.860 2.990 3,349,414 -0.18(-5.68%)
Jul 17, 2019 3.210 3.290 3.130 3.170 1,551,116 -0.05(-1.55%)
Jul 16, 2019 3.200 3.380 3.100 3.220 2,834,846 +0.01(+0.31%)
Jul 15, 2019 3.140 3.210 3.020 3.210 1,810,709 +0.09(+2.88%)
Jul 12, 2019 3.200 3.240 3.100 3.120 1,588,200 -0.09(-2.80%)
Jul 11, 2019 3.250 3.290 3.050 3.210 2,741,815 -0.03(-0.93%)
Jul 10, 2019 3.380 3.430 3.180 3.240 3,281,749 +0.00(+0.00%)
Jul 09, 2019 2.950 3.400 2.930 3.240 5,973,605 +0.24(+8.00%)
Jul 08, 2019 2.840 3.070 2.810 3.000 3,359,138 +0.16(+5.63%)
Jul 05, 2019 2.810 2.880 2.740 2.840 2,860,800 +0.01(+0.35%)
Jul 03, 2019 2.600 2.910 2.560 2.830 4,215,700 +0.22(+8.43%)
Jul 02, 2019 2.680 2.720 2.400 2.610 4,677,357 -0.05(-1.88%)
Jul 01, 2019 2.860 2.900 2.600 2.660 7,875,593 +0.05(+1.92%)
Jun 28, 2019 2.450 2.700 2.400 2.610 19,423,700 +0.23(+9.66%)
Jun 27, 2019 2.060 2.430 2.050 2.380 6,369,681 +0.38(+19.00%)
Jun 26, 2019 2.500 2.550 1.990 2.000 11,766,393 -0.51(-20.32%)
Jun 25, 2019 2.480 2.540 2.400 2.510 2,580,963 +0.02(+0.80%)
Jun 24, 2019 2.570 2.640 2.360 2.490 3,970,397 -0.09(-3.49%)
Jun 21, 2019 2.600 2.640 2.500 2.580 2,601,900 +0.01(+0.39%)
Jun 20, 2019 2.800 2.900 2.560 2.570 4,636,162 -0.22(-7.89%)
Jun 19, 2019 2.690 2.940 2.660 2.790 5,074,154 -0.04(-1.41%)
Jun 18, 2019 2.800 2.900 2.710 2.830 3,153,287 +0.03(+1.07%)
Jun 17, 2019 3.010 3.070 2.770 2.800 4,044,404 -0.19(-6.35%)
Jun 14, 2019 3.050 3.140 2.910 2.990 2,674,700 -0.05(-1.64%)
Jun 13, 2019 2.860 3.230 2.860 3.040 6,916,651 +0.15(+5.19%)
Jun 12, 2019 2.710 2.910 2.650 2.890 4,385,639 +0.15(+5.47%)
Jun 11, 2019 3.000 3.100 2.600 2.740 7,671,985 -0.26(-8.67%)
Jun 10, 2019 2.750 3.150 2.610 3.000 15,949,764 +0.42(+16.28%)
Jun 07, 2019 3.390 3.765 2.020 2.580 26,444,700 -0.83(-24.34%)
Jun 06, 2019 3.600 3.630 3.290 3.410 5,212,559 -0.20(-5.54%)
Jun 05, 2019 4.000 4.010 3.550 3.610 6,547,288 -0.39(-9.75%)
Jun 04, 2019 4.020 4.180 3.950 4.000 3,716,855 +0.03(+0.76%)
Jun 03, 2019 3.920 4.060 3.820 3.970 3,654,747 +0.05(+1.28%)
May 31, 2019 4.050 4.070 3.890 3.920 5,891,500 -0.26(-6.22%)
May 30, 2019 4.370 4.480 4.110 4.180 4,043,777 -0.12(-2.79%)
May 29, 2019 4.630 4.640 4.270 4.300 5,670,613 -0.46(-9.66%)
May 28, 2019 4.800 4.900 4.670 4.760 3,855,279 +0.04(+0.85%)
May 24, 2019 4.530 4.720 4.500 4.720 2,850,100 +0.29(+6.55%)
May 23, 2019 4.810 4.820 4.410 4.430 4,260,475 -0.41(-8.47%)
May 22, 2019 4.850 5.000 4.820 4.840 3,358,004 -0.07(-1.43%)
May 21, 2019 4.680 4.950 4.650 4.910 3,416,484 +0.23(+4.91%)
May 20, 2019 4.500 4.690 4.460 4.680 1,988,802 +0.09(+1.96%)
May 17, 2019 4.580 4.708 4.530 4.590 2,170,900 -0.06(-1.29%)
May 16, 2019 4.470 4.650 4.450 4.650 4,674,104 +0.17(+3.79%)
May 15, 2019 4.390 4.490 4.220 4.480 3,825,365 +0.09(+2.05%)
May 14, 2019 4.120 4.470 4.120 4.390 3,116,339 +0.24(+5.78%)
May 13, 2019 4.250 4.280 3.920 4.150 4,347,134 -0.21(-4.82%)
May 10, 2019 4.480 4.550 4.260 4.360 2,980,300 -0.14(-3.11%)
May 09, 2019 4.450 4.650 4.120 4.500 5,217,457 -0.19(-4.05%)
May 08, 2019 5.100 5.150 4.610 4.690 8,474,583 -0.21(-4.29%)
May 07, 2019 5.140 5.380 4.770 4.900 7,883,448 -0.28(-5.41%)
May 06, 2019 4.640 5.250 4.550 5.180 7,905,288 +0.38(+7.92%)
May 03, 2019 4.470 4.800 4.370 4.800 4,489,500 +0.38(+8.60%)
May 02, 2019 4.460 4.640 4.380 4.420 3,104,125 -0.05(-1.12%)
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.