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

Fitbit Inc (NY: FIT )

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 29, 2018 5.100 5.100 5.100 0 +0.19(+3.87%)
Mar 28, 2018 4.890 5.000 4.870 4.910 3,310,350 +0.03(+0.61%)
Mar 27, 2018 5.000 5.060 4.870 4.880 3,265,813 -0.07(-1.41%)
Mar 26, 2018 5.080 5.100 4.860 4.950 4,013,592 +0.01(+0.20%)
Mar 23, 2018 5.120 5.190 4.910 4.940 4,957,884 -0.17(-3.33%)
Mar 22, 2018 5.180 5.240 5.080 5.110 3,205,623 -0.16(-3.04%)
Mar 21, 2018 5.320 5.370 5.210 5.270 3,165,554 -0.01(-0.19%)
Mar 20, 2018 5.380 5.410 5.260 5.280 3,225,202 -0.09(-1.68%)
Mar 19, 2018 5.410 5.430 5.260 5.370 4,329,571 +0.11(+2.09%)
Mar 16, 2018 5.250 5.290 5.170 5.260 2,890,017 +0.01(+0.19%)
Mar 15, 2018 5.330 5.330 5.155 5.250 3,002,121 -0.06(-1.13%)
Mar 14, 2018 5.410 5.450 5.300 5.310 3,278,171 -0.08(-1.48%)
Mar 13, 2018 5.340 5.450 5.320 5.390 6,593,351 +0.08(+1.51%)
Mar 12, 2018 5.230 5.350 5.200 5.310 4,881,570 +0.12(+2.31%)
Mar 09, 2018 5.130 5.210 5.070 5.190 3,890,986 +0.07(+1.37%)
Mar 08, 2018 5.240 5.300 5.030 5.120 4,601,356 -0.14(-2.66%)
Mar 07, 2018 5.270 5.260 3,650,695 +0.02(+0.38%)
Mar 06, 2018 5.140 5.290 5.130 5.240 6,152,812 +0.11(+2.14%)
Mar 05, 2018 4.890 5.195 4.890 5.130 7,154,822 +0.16(+3.22%)
Mar 02, 2018 4.730 5.000 4.710 4.970 7,107,914 +0.17(+3.54%)
Mar 01, 2018 4.780 4.830 4.680 4.800 7,294,850 +0.02(+0.42%)
Feb 28, 2018 4.820 4.890 4.750 4.780 9,627,897 -0.08(-1.65%)
Feb 27, 2018 4.800 5.080 4.670 4.860 38,409,608 -0.68(-12.27%)
Feb 26, 2018 5.380 5.610 5.350 5.540 15,867,552 +0.26(+4.92%)
Feb 23, 2018 5.240 5.330 5.220 5.280 4,484,280 +0.08(+1.54%)
Feb 22, 2018 5.190 5.200 4,541,244 -0.21(-3.88%)
Feb 21, 2018 5.470 5.550 5.400 5.410 3,164,258 -0.03(-0.55%)
Feb 20, 2018 5.440 5.520 5.410 5.440 3,315,326 -0.03(-0.55%)
Feb 16, 2018 5.470 5.470 5.470 0 +0.06(+1.11%)
Feb 15, 2018 5.610 5.630 5.400 5.410 4,971,648 -0.18(-3.22%)
Feb 14, 2018 5.240 5.690 5.150 5.590 12,143,855 +0.48(+9.39%)
Feb 13, 2018 5.130 5.210 5.060 5.110 5,126,990 -0.07(-1.35%)
Feb 12, 2018 5.180 5.190 5.030 5.180 4,269,831 +0.04(+0.78%)
Feb 09, 2018 5.160 5.210 4.900 5.140 8,393,308 +0.04(+0.78%)
Feb 08, 2018 5.260 5.300 5.090 5.100 4,279,206 -0.15(-2.86%)
Feb 07, 2018 5.210 5.290 5.179 5.250 3,107,589 +0.04(+0.77%)
Feb 06, 2018 5.000 5.230 4.930 5.210 5,050,869 +0.11(+2.16%)
Feb 05, 2018 5.160 5.230 5.100 5.100 5,312,405 -0.10(-1.92%)
Feb 02, 2018 5.170 5.300 5.090 5.200 4,658,136 +0.00(+0.00%)
Feb 01, 2018 5.130 5.250 5.090 5.200 4,175,369 +0.05(+0.97%)
Jan 31, 2018 5.330 5.351 5.110 5.150 5,608,057 -0.05(-0.96%)
Jan 30, 2018 5.190 5.280 5.110 5.200 6,274,879 +0.00(+0.00%)
Jan 29, 2018 5.260 5.280 5.150 5.200 5,938,870 -0.08(-1.52%)
Jan 26, 2018 5.430 5.440 5.230 5.280 6,400,210 -0.14(-2.58%)
Jan 25, 2018 5.530 5.530 5.360 5.420 4,342,200 -0.07(-1.28%)
Jan 24, 2018 5.550 5.615 5.450 5.490 4,574,254 -0.06(-1.08%)
Jan 23, 2018 5.580 5.650 5.490 5.550 5,382,444 -0.05(-0.89%)
Jan 22, 2018 5.510 5.600 5.370 5.600 7,155,736 +0.04(+0.72%)
Jan 19, 2018 5.520 5.595 5.470 5.560 5,310,045 +0.03(+0.54%)
Jan 18, 2018 5.620 5.620 5.510 5.530 3,653,511 -0.10(-1.78%)
Jan 17, 2018 5.520 5.680 5.480 5.630 6,765,893 +0.12(+2.18%)
Jan 16, 2018 5.690 5.690 5.480 5.510 5,166,281 -0.13(-2.30%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.08(-1.40%)
Jan 11, 2018 5.610 5.740 5.550 5.720 5,936,353 +0.13(+2.33%)
Jan 10, 2018 5.590 4,024,813 -0.07(-1.24%)
Jan 09, 2018 5.680 5.700 5.500 5.660 5,952,911 +0.01(+0.18%)
Jan 08, 2018 5.900 5.960 5.585 5.650 10,751,567 -0.25(-4.24%)
Jan 05, 2018 6.120 6.120 5.850 5.900 8,222,708 -0.08(-1.34%)
Jan 04, 2018 6.160 6.190 5.930 5.980 5,325,191 -0.15(-2.45%)
Jan 03, 2018 6.000 6.220 5.960 6.130 5,001,890 +0.12(+2.00%)
Jan 02, 2018 5.780 6.040 5.740 6.010 6,279,877 +0.30(+5.25%)
Dec 29, 2017 5.710 5.710 5.710 0 -0.20(-3.38%)
Dec 28, 2017 5.880 5.950 5.830 5.910 3,326,394 +0.02(+0.34%)
Dec 27, 2017 5.950 6.055 5.870 5.890 4,976,078 -0.08(-1.34%)
Dec 26, 2017 6.010 6.070 5.920 5.970 2,957,620 -0.04(-0.67%)
Dec 22, 2017 6.020 6.050 5.920 6.010 5,367,557 -0.05(-0.83%)
Dec 21, 2017 6.180 6.200 6.050 6.060 5,047,463 -0.13(-2.10%)
Dec 20, 2017 6.220 6.229 6.080 6.190 3,106,862 +0.01(+0.16%)
Dec 19, 2017 6.390 6.450 6.100 6.180 7,274,400 -0.21(-3.29%)
Dec 18, 2017 6.280 6.430 6.250 6.390 4,369,054 +0.09(+1.43%)
Dec 15, 2017 6.380 6.430 6.060 6.300 14,843,003 -0.52(-7.62%)
Dec 14, 2017 7.000 7.120 6.810 6.820 4,645,741 -0.20(-2.85%)
Dec 13, 2017 7.000 7.170 6.960 7.020 2,627,181 +0.03(+0.43%)
Dec 12, 2017 7.180 7.221 6.930 6.990 4,567,358 -0.15(-2.10%)
Dec 11, 2017 7.010 7.320 6.930 7.140 7,103,538 +0.17(+2.44%)
Dec 08, 2017 6.830 6.990 6.770 6.970 4,598,114 +0.00(+0.00%)
Dec 07, 2017 6.740 6.930 6.730 3,156,942 +0.00(+0.00%)
Dec 06, 2017 6.640 6.790 6.550 6.780 2,951,012 +0.12(+1.80%)
Dec 05, 2017 6.825 6.849 6.660 6.660 3,763,509 -0.03(-0.45%)
Dec 04, 2017 6.840 6.880 6.630 6.690 3,950,450 -0.08(-1.18%)
Dec 01, 2017 6.840 6.930 6.710 6.770 4,741,765 -0.09(-1.31%)
Nov 30, 2017 6.780 6.945 6.740 6.860 4,780,795 +0.12(+1.78%)
Nov 29, 2017 6.780 6.945 6.630 6.740 5,159,583 +0.00(+0.00%)
Nov 28, 2017 6.630 6.740 6.570 6.740 2,799,488 +0.12(+1.81%)
Nov 27, 2017 6.710 6.730 6.550 6.620 4,046,091 -0.09(-1.34%)
Nov 24, 2017 6.690 6.775 6.650 6.710 1,973,286 +0.06(+0.90%)
Nov 22, 2017 6.490 6.740 6.450 6.650 6,209,278 +0.17(+2.62%)
Nov 21, 2017 6.380 6.540 6.370 6.480 4,223,287 +0.11(+1.73%)
Nov 20, 2017 6.250 6.400 6.225 6.370 4,838,663 +0.14(+2.25%)
Nov 17, 2017 6.000 6.280 5.990 6.230 5,313,477 +0.20(+3.32%)
Nov 16, 2017 6.040 6.160 5.995 6.030 4,258,587 -0.10(-1.63%)
Nov 15, 2017 5.920 6.250 5.920 6.130 6,041,631 +0.13(+2.17%)
Nov 14, 2017 5.910 6.020 5.840 6.000 3,461,065 +0.02(+0.33%)
Nov 13, 2017 5.900 6.000 5.820 5.980 3,206,926 +0.05(+0.84%)
Nov 10, 2017 5.810 5.980 5.800 5.930 4,000,717 +0.12(+2.07%)
Nov 09, 2017 5.870 5.930 5.790 5.810 5,867,881 -0.07(-1.19%)
Nov 08, 2017 6.030 6.050 5.860 5.880 4,931,750 -0.19(-3.13%)
Nov 07, 2017 6.110 6.150 6.000 6.070 4,704,965 +0.01(+0.17%)
Nov 06, 2017 6.000 6.090 5.970 6.060 4,557,830 +0.04(+0.66%)
Nov 03, 2017 5.970 6.060 5.950 6.020 4,369,512 +0.05(+0.84%)
Nov 02, 2017 6.080 6.080 5.610 5.970 11,546,253 -0.28(-4.48%)
Nov 01, 2017 6.250 6.380 6.200 6.250 10,533,972 +0.11(+1.79%)
Oct 31, 2017 6.110 6.240 6.110 6.140 5,549,182 +0.04(+0.66%)
Oct 30, 2017 6.040 6.210 6.030 6.100 3,669,655 +0.04(+0.66%)
Oct 27, 2017 6.030 6.160 6.020 6.060 4,573,005 +0.03(+0.50%)
Oct 26, 2017 6.100 6.120 5.960 6.030 3,462,696 -0.08(-1.31%)
Oct 25, 2017 6.100 6.130 5.890 6.110 5,343,427 +0.05(+0.83%)
Oct 24, 2017 6.110 6.220 6.030 6.060 4,739,977 -0.01(-0.16%)
Oct 23, 2017 6.150 6.170 6.040 6.070 3,738,885 -0.05(-0.82%)
Oct 20, 2017 6.220 6.310 6.120 6.120 6,009,412 +0.01(+0.16%)
Oct 19, 2017 6.290 6.350 6.090 6.110 6,682,559 -0.24(-3.78%)
Oct 18, 2017 6.450 6.525 6.320 6.350 5,309,840 -0.07(-1.09%)
Oct 17, 2017 6.540 6.630 6.350 6.420 5,188,753 -0.10(-1.53%)
Oct 16, 2017 6.650 6.740 6.510 6.520 4,408,167 -0.10(-1.51%)
Oct 13, 2017 6.740 6.760 6.610 6.620 3,121,858 -0.07(-1.05%)
Oct 12, 2017 6.560 6.795 6.550 6.690 5,783,541 +0.13(+1.98%)
Oct 11, 2017 6.610 6.630 6.530 6.560 2,498,815 -0.05(-0.76%)
Oct 10, 2017 6.600 6.640 6.500 6.610 3,392,897 +0.02(+0.30%)
Oct 09, 2017 6.520 6.700 6.509 6.590 4,791,719 +0.08(+1.23%)
Oct 06, 2017 6.460 6.570 6.430 6.510 3,247,850 +0.05(+0.77%)
Oct 05, 2017 6.530 6.600 6.400 6.460 5,360,553 -0.06(-0.92%)
Oct 04, 2017 6.670 6.718 6.500 6.520 4,888,306 -0.14(-2.10%)
Oct 03, 2017 6.710 6.855 6.560 6.660 9,011,711 -0.24(-3.48%)
Oct 02, 2017 6.940 6.950 6.800 6.900 4,639,988 -0.06(-0.86%)
Sep 29, 2017 6.930 6.980 6.800 6.960 6,067,020 +0.05(+0.72%)
Sep 28, 2017 7.050 7.060 6.800 6.910 6,445,351 -0.07(-1.00%)
Sep 27, 2017 7.090 6.980 10,352,991 +0.41(+6.24%)
Sep 26, 2017 6.440 6.590 6.434 6.570 6,169,862 +0.13(+2.02%)
Sep 25, 2017 6.340 6.570 6.340 6.440 5,322,550 +0.13(+2.06%)
Sep 22, 2017 6.260 6.410 6.230 6.310 3,451,017 +0.02(+0.32%)
Sep 21, 2017 6.290 6.430 6.231 6.290 4,919,446 +0.02(+0.32%)
Sep 20, 2017 6.230 6.350 6.200 6.270 5,801,166 +0.03(+0.48%)
Sep 19, 2017 6.510 6.560 6.210 6.240 7,979,853 -0.32(-4.88%)
Sep 18, 2017 6.610 6.680 6.505 6.560 4,621,959 -0.03(-0.46%)
Sep 15, 2017 6.870 6.870 6.500 6.590 10,684,592 -0.29(-4.22%)
Sep 14, 2017 6.750 6.900 6.570 6.880 10,515,075 +0.23(+3.46%)
Sep 13, 2017 6.220 6.750 6.220 6.650 10,587,562 +0.39(+6.23%)
Sep 12, 2017 6.200 6.470 6.100 6.260 9,435,987 +0.00(+0.00%)
Sep 11, 2017 6.360 6.420 6.200 6.260 6,220,505 -0.03(-0.48%)
Sep 08, 2017 6.640 6.770 6.270 6.290 10,496,752 -0.20(-3.08%)
Sep 07, 2017 6.160 6.780 6.140 6.490 20,994,950 +0.58(+9.81%)
Sep 06, 2017 5.910 6.020 5.840 5.910 3,758,050 +0.04(+0.68%)
Sep 05, 2017 5.800 5.880 5.690 5.870 4,562,690 -0.02(-0.34%)
Sep 01, 2017 6.040 6.080 5.860 5.890 4,697,640 -0.14(-2.32%)
Aug 31, 2017 6.030 6.100 5.980 6.030 4,597,480 +0.06(+1.01%)
Aug 30, 2017 5.950 6.040 5.810 5.970 5,297,082 +0.04(+0.67%)
Aug 29, 2017 5.950 6.070 5.920 5.930 9,040,204 -0.01(-0.17%)
Aug 28, 2017 5.750 6.170 5.740 5.940 13,490,093 +0.21(+3.66%)
Aug 25, 2017 5.700 5.830 5.600 5.730 5,340,472 +0.07(+1.24%)
Aug 24, 2017 5.480 5.770 5.480 5.660 6,022,700 +0.17(+3.10%)
Aug 23, 2017 5.280 5.510 5.200 5.490 4,527,423 +0.17(+3.20%)
Aug 22, 2017 5.200 5.365 5.170 5.320 6,588,544 +0.26(+5.14%)
Aug 21, 2017 5.250 5.310 5.040 5.060 7,606,722 -0.17(-3.25%)
Aug 18, 2017 5.220 5.310 5.190 5.230 4,346,719 -0.03(-0.57%)
Aug 17, 2017 5.430 5.505 5.230 5.260 6,878,774 -0.22(-4.01%)
Aug 16, 2017 5.520 5.580 5.400 5.480 5,036,721 -0.04(-0.72%)
Aug 15, 2017 5.690 5.810 5.510 5.520 5,243,752 -0.17(-2.99%)
Aug 14, 2017 5.630 5.800 5.580 5.690 5,619,688 +0.12(+2.15%)
Aug 11, 2017 5.620 5.690 5.480 5.570 5,625,734 -0.07(-1.24%)
Aug 10, 2017 5.870 6.010 5.600 5.640 7,640,763 -0.29(-4.89%)
Aug 09, 2017 5.840 6.050 5.780 5.930 5,807,646 +0.04(+0.68%)
Aug 08, 2017 5.670 6.090 5.670 5.890 11,077,095 +0.16(+2.79%)
Aug 07, 2017 5.610 5.795 5.570 5.730 5,767,529 +0.10(+1.78%)
Aug 04, 2017 5.820 5.890 5.615 5.630 11,167,251 -0.21(-3.60%)
Aug 03, 2017 5.400 5.900 5.300 5.840 24,455,596 +0.77(+15.19%)
Aug 02, 2017 5.100 5.140 5.000 5.070 11,102,999 -0.01(-0.20%)
Aug 01, 2017 5.160 5.210 5.020 5.080 6,010,059 -0.08(-1.55%)
Jul 31, 2017 5.240 5.260 5.100 5.160 4,103,803 -0.06(-1.15%)
Jul 28, 2017 5.230 5.320 5.210 5.220 3,845,818 -0.05(-0.95%)
Jul 27, 2017 5.420 5.420 5.170 5.270 8,687,113 -0.13(-2.41%)
Jul 26, 2017 5.710 5.755 5.390 5.400 7,819,266 -0.37(-6.41%)
Jul 25, 2017 5.600 5.790 5.590 5.770 4,092,307 +0.14(+2.49%)
Jul 24, 2017 5.620 5.670 5.520 5.630 3,409,414 +0.02(+0.36%)
Jul 21, 2017 5.780 5.810 5.590 5.610 3,641,499 -0.15(-2.60%)
Jul 20, 2017 5.750 5.840 5.720 5.760 3,269,535 -0.01(-0.17%)
Jul 19, 2017 5.670 5.780 5.620 5.770 3,038,528 +0.10(+1.76%)
Jul 18, 2017 5.710 5.770 5.510 5.670 7,603,381 -0.05(-0.87%)
Jul 17, 2017 5.760 5.940 5.670 5.720 5,087,508 -0.05(-0.87%)
Jul 14, 2017 5.670 5.770 5.550 5.770 4,713,238 +0.08(+1.41%)
Jul 13, 2017 5.320 5.785 5.300 5.690 10,632,157 +0.33(+6.16%)
Jul 12, 2017 5.240 5.430 5.222 5.360 6,701,180 +0.12(+2.29%)
Jul 11, 2017 5.170 5.240 5.120 5.240 4,662,025 +0.01(+0.19%)
Jul 10, 2017 5.260 5.300 5.150 5.230 4,609,430 -0.01(-0.19%)
Jul 07, 2017 5.230 5.340 5.180 5.240 3,904,245 +0.02(+0.38%)
Jul 06, 2017 5.310 5.370 5.200 5.220 5,461,162 -0.10(-1.88%)
Jul 05, 2017 5.310 5.360 5.210 5.320 4,726,033 +0.00(+0.00%)
Jul 03, 2017 5.380 5.250 5.320 2,561,120 +0.01(+0.19%)
Jun 30, 2017 5.400 5.400 5.230 5.310 5,125,491 -0.09(-1.67%)
Jun 29, 2017 5.320 5.460 5.260 5.400 4,956,925 +0.10(+1.89%)
Jun 28, 2017 5.330 5.470 5.270 5.300 4,840,410 -0.01(-0.19%)
Jun 27, 2017 5.460 5.580 5.290 5.310 7,330,282 -0.13(-2.39%)
Jun 26, 2017 5.190 5.500 5.130 5.440 10,918,155 +0.28(+5.43%)
Jun 23, 2017 5.160 5.170 5.020 5.160 20,386,504 +0.07(+1.38%)
Jun 22, 2017 4.980 5.150 4.900 5.090 6,166,375 +0.10(+2.00%)
Jun 21, 2017 5.010 5.090 4.970 4.990 5,686,357 -0.03(-0.60%)
Jun 20, 2017 5.110 5.200 5.000 5.020 5,092,769 -0.13(-2.52%)
Jun 19, 2017 5.100 5.160 5.000 5.150 4,516,968 +0.09(+1.78%)
Jun 16, 2017 5.090 5.120 4.990 5.060 7,144,522 -0.05(-0.98%)
Jun 15, 2017 5.120 5.170 5.080 5.110 3,631,872 -0.03(-0.58%)
Jun 14, 2017 5.220 5.260 5.120 5.140 4,436,751 -0.08(-1.53%)
Jun 13, 2017 5.250 5.290 5.169 5.220 3,745,942 -0.02(-0.38%)
Jun 12, 2017 5.150 5.310 5.140 5.240 5,548,159 +0.09(+1.75%)
Jun 09, 2017 5.330 5.350 5.120 5.150 7,796,820 -0.17(-3.20%)
Jun 08, 2017 5.290 5.410 5.230 5.320 4,638,631 +0.06(+1.14%)
Jun 07, 2017 5.400 5.490 5.235 5.260 6,378,070 -0.08(-1.50%)
Jun 06, 2017 5.270 5.440 5.270 5.340 4,446,995 -0.08(-1.48%)
Jun 05, 2017 5.470 5.510 5.375 5.420 4,553,417 -0.09(-1.63%)
Jun 02, 2017 5.550 5.550 5.420 5.510 5,759,957 -0.06(-1.08%)
Jun 01, 2017 5.260 5.700 5.220 5.570 11,897,445 +0.34(+6.50%)
May 31, 2017 5.330 5.350 5.035 5.230 9,614,319 -0.09(-1.69%)
May 30, 2017 5.280 5.430 5.245 5.320 5,996,640 +0.01(+0.19%)
May 26, 2017 5.460 5.490 5.280 5.310 6,423,503 -0.08(-1.48%)
May 25, 2017 5.520 5.545 5.380 5.390 4,962,655 -0.10(-1.82%)
May 24, 2017 5.580 5.635 5.450 5.490 5,914,425 -0.07(-1.26%)
May 23, 2017 5.640 5.680 5.560 5.560 4,168,730 -0.05(-0.89%)
May 22, 2017 5.500 5.690 5.470 5.610 4,298,290 +0.11(+2.00%)
May 19, 2017 5.440 5.550 5.410 5.500 7,156,365 +0.09(+1.66%)
May 18, 2017 5.520 5.610 5.380 5.410 8,786,228 -0.15(-2.70%)
May 17, 2017 5.680 5.719 5.500 5.560 7,321,900 -0.18(-3.14%)
May 16, 2017 5.770 5.870 5.730 5.740 7,315,925 -0.16(-2.71%)
May 15, 2017 5.770 5.950 5.770 5.900 5,255,154 +0.15(+2.61%)
May 12, 2017 5.980 6.000 5.750 5.750 7,159,931 -0.23(-3.85%)
May 11, 2017 6.100 6.110 5.960 5.980 6,172,259 -0.15(-2.45%)
May 10, 2017 6.230 6.250 6.050 6.130 8,503,678 -0.11(-1.76%)
May 09, 2017 6.330 6.350 6.110 6.240 11,157,287 -0.10(-1.58%)
May 08, 2017 6.150 6.550 6.140 6.340 10,198,212 +0.19(+3.09%)
May 05, 2017 6.240 6.250 6.010 6.150 20,674,480 -0.22(-3.45%)
May 04, 2017 6.110 6.800 6.070 6.370 35,057,280 +0.69(+12.15%)
May 03, 2017 5.810 5.860 5.580 5.680 10,705,617 -0.13(-2.24%)
May 02, 2017 5.710 5.835 5.700 5.810 4,248,002 +0.12(+2.11%)
May 01, 2017 5.720 5.770 5.640 5.690 5,117,767 -0.03(-0.52%)
Apr 28, 2017 5.850 5.920 5.710 5.720 5,134,391 -0.21(-3.54%)
Apr 27, 2017 5.930 5.960 5.780 5.930 4,350,565 +0.03(+0.51%)
Apr 26, 2017 5.800 5.990 5.770 5.900 6,240,031 +0.11(+1.90%)
Apr 25, 2017 5.780 5.810 5.710 5.790 4,862,612 +0.13(+2.30%)
Apr 24, 2017 5.590 5.730 5.570 5.660 4,891,923 +0.05(+0.89%)
Apr 21, 2017 5.720 5.740 5.610 5.610 2,879,295 -0.11(-1.92%)
Apr 20, 2017 5.720 5.750 5.660 5.720 3,334,621 +0.02(+0.35%)
Apr 19, 2017 5.640 5.770 5.630 5.700 6,976,609 +0.13(+2.33%)
Apr 18, 2017 5.460 5.600 5.410 5.570 4,901,630 +0.09(+1.64%)
Apr 17, 2017 5.370 5.500 5.370 5.480 4,140,337 +0.11(+2.05%)
Apr 13, 2017 5.450 5.460 5.320 5.370 7,362,568 -0.11(-2.01%)
Apr 12, 2017 5.560 5.650 5.420 5.480 6,216,474 -0.10(-1.79%)
Apr 11, 2017 5.730 5.790 5.560 5.580 7,599,020 -0.19(-3.29%)
Apr 10, 2017 5.530 5.790 5.490 5.770 7,029,788 +0.26(+4.72%)
Apr 07, 2017 5.630 5.695 5.500 5.510 7,475,291 -0.15(-2.65%)
Apr 06, 2017 5.670 5.750 5.570 5.660 6,270,533 -0.05(-0.88%)
Apr 05, 2017 5.720 5.845 5.660 5.710 8,175,582 +0.05(+0.88%)
Apr 04, 2017 5.790 5.820 5.600 5.660 5,603,365 -0.16(-2.75%)
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.