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

Glu Mobile Inc (NQ: GLUU )

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, 2019 10.86 11.06 10.79 10.94 2,087,500 +0.16(+1.48%)
Mar 28, 2019 10.79 10.93 10.68 10.78 2,080,870 -0.01(-0.09%)
Mar 27, 2019 11.15 11.29 10.44 10.79 3,543,873 -0.33(-2.97%)
Mar 26, 2019 11.10 11.46 11.02 11.12 2,629,745 +0.10(+0.91%)
Mar 25, 2019 10.65 11.17 10.60 11.02 3,028,323 +0.32(+2.99%)
Mar 22, 2019 10.80 10.87 10.55 10.70 2,189,800 -0.17(-1.56%)
Mar 21, 2019 10.62 10.94 10.62 10.87 2,448,646 +0.22(+2.07%)
Mar 20, 2019 10.41 10.71 10.37 10.65 2,147,551 +0.26(+2.50%)
Mar 19, 2019 9.970 10.58 9.890 10.39 3,305,682 +0.52(+5.27%)
Mar 18, 2019 9.810 9.980 9.780 9.870 1,370,396 +0.04(+0.41%)
Mar 15, 2019 10.02 10.19 9.820 9.830 2,841,200 -0.15(-1.50%)
Mar 14, 2019 9.300 9.990 9.290 9.980 3,256,089 +0.70(+7.54%)
Mar 13, 2019 9.130 9.350 9.060 9.280 1,325,733 +0.20(+2.20%)
Mar 12, 2019 9.040 9.150 8.890 9.080 1,104,698 +0.04(+0.44%)
Mar 11, 2019 8.880 9.140 8.820 9.040 1,298,887 +0.21(+2.38%)
Mar 08, 2019 8.670 8.860 8.530 8.830 1,357,800 +0.05(+0.57%)
Mar 07, 2019 9.160 9.180 8.760 8.780 1,726,779 -0.39(-4.25%)
Mar 06, 2019 9.200 9.410 9.130 9.170 1,706,651 -0.03(-0.33%)
Mar 05, 2019 9.100 9.440 9.020 9.200 2,365,717 +0.08(+0.88%)
Mar 04, 2019 9.110 9.170 8.730 9.120 1,868,694 +0.03(+0.33%)
Mar 01, 2019 9.030 9.180 8.990 9.090 1,652,900 +0.11(+1.22%)
Feb 28, 2019 8.810 9.070 8.760 8.980 1,438,065 +0.15(+1.70%)
Feb 27, 2019 8.520 8.930 8.520 8.830 1,990,762 +0.27(+3.15%)
Feb 26, 2019 8.580 8.590 8.290 8.560 3,573,312 -0.03(-0.35%)
Feb 25, 2019 8.980 9.060 8.480 8.590 3,566,907 -0.36(-4.02%)
Feb 22, 2019 9.110 9.270 8.825 8.950 1,912,400 -0.15(-1.65%)
Feb 21, 2019 9.120 9.180 8.860 9.100 1,596,036 -0.06(-0.66%)
Feb 20, 2019 9.520 9.620 9.100 9.160 2,130,663 -0.33(-3.48%)
Feb 19, 2019 9.530 9.590 9.400 9.490 1,053,060 -0.04(-0.42%)
Feb 15, 2019 9.560 9.590 9.400 9.530 1,081,500 +0.00(+0.00%)
Feb 14, 2019 9.320 9.630 9.310 9.530 1,751,242 +0.17(+1.82%)
Feb 13, 2019 9.520 9.680 9.350 9.360 1,562,827 -0.16(-1.68%)
Feb 12, 2019 9.380 9.560 9.290 9.520 1,915,486 +0.22(+2.37%)
Feb 11, 2019 9.520 9.580 9.220 9.300 2,166,626 -0.19(-2.00%)
Feb 08, 2019 8.960 9.540 8.820 9.490 2,763,700 +0.54(+6.03%)
Feb 07, 2019 8.820 8.960 8.610 8.950 2,708,873 +0.03(+0.34%)
Feb 06, 2019 8.800 9.050 8.750 8.920 3,480,788 +0.07(+0.79%)
Feb 05, 2019 9.050 9.180 8.500 8.850 8,320,209 -1.35(-13.24%)
Feb 04, 2019 9.990 10.41 9.980 10.20 4,703,585 +0.28(+2.82%)
Feb 01, 2019 9.780 9.930 9.720 9.920 1,479,400 +0.18(+1.85%)
Jan 31, 2019 9.470 9.810 9.460 9.740 2,146,325 +0.29(+3.07%)
Jan 30, 2019 9.410 9.560 9.220 9.450 1,694,247 +0.14(+1.50%)
Jan 29, 2019 9.200 9.430 9.060 9.310 1,915,567 +0.08(+0.87%)
Jan 28, 2019 9.240 9.340 9.070 9.230 1,729,237 -0.10(-1.07%)
Jan 25, 2019 9.380 9.420 9.130 9.330 1,623,000 +0.02(+0.21%)
Jan 24, 2019 9.090 9.380 9.070 9.310 1,731,817 +0.19(+2.08%)
Jan 23, 2019 9.350 9.480 8.930 9.120 2,239,045 -0.17(-1.83%)
Jan 22, 2019 9.600 9.620 9.100 9.290 2,591,189 -0.40(-4.13%)
Jan 18, 2019 9.640 9.780 9.555 9.690 2,032,100 +0.13(+1.36%)
Jan 17, 2019 9.340 9.650 9.310 9.560 2,131,174 +0.14(+1.49%)
Jan 16, 2019 9.520 9.600 9.150 9.420 1,975,181 -0.08(-0.84%)
Jan 15, 2019 9.280 9.540 9.230 9.500 1,501,586 +0.33(+3.60%)
Jan 14, 2019 9.300 9.505 9.160 9.170 3,059,085 -0.21(-2.24%)
Jan 11, 2019 9.260 9.730 9.115 9.380 4,945,000 +0.29(+3.19%)
Jan 10, 2019 8.820 9.100 8.720 9.090 1,959,456 +0.19(+2.13%)
Jan 09, 2019 9.000 9.080 8.775 8.900 2,620,510 -0.03(-0.34%)
Jan 08, 2019 8.550 8.950 8.450 8.930 2,866,113 +0.46(+5.43%)
Jan 07, 2019 7.960 8.560 7.890 8.470 4,194,315 +0.58(+7.35%)
Jan 04, 2019 7.640 7.990 7.510 7.890 2,189,300 +0.34(+4.50%)
Jan 03, 2019 7.640 7.790 7.430 7.550 2,010,886 -0.21(-2.71%)
Jan 02, 2019 7.910 8.030 7.660 7.760 2,122,125 -0.31(-3.84%)
Dec 31, 2018 8.050 8.160 7.890 8.070 1,556,900 +0.10(+1.25%)
Dec 28, 2018 7.920 8.190 7.700 7.970 2,479,900 +0.10(+1.27%)
Dec 27, 2018 7.380 7.890 7.350 7.870 1,865,402 +0.41(+5.50%)
Dec 26, 2018 7.160 7.480 6.915 7.460 1,779,320 +0.36(+5.07%)
Dec 24, 2018 6.950 7.200 6.810 7.100 1,781,000 -0.04(-0.56%)
Dec 21, 2018 7.840 7.880 7.110 7.140 3,176,300 -0.58(-7.51%)
Dec 20, 2018 7.880 8.030 7.360 7.720 2,878,258 -0.15(-1.91%)
Dec 19, 2018 7.870 8.150 7.820 7.870 2,131,180 +0.05(+0.64%)
Dec 18, 2018 7.740 7.900 7.680 7.820 1,251,813 +0.11(+1.43%)
Dec 17, 2018 7.870 7.980 7.640 7.710 1,734,039 -0.16(-2.03%)
Dec 14, 2018 7.690 7.925 7.610 7.870 1,512,800 +0.13(+1.68%)
Dec 13, 2018 8.170 8.220 7.740 7.740 1,858,259 -0.38(-4.68%)
Dec 12, 2018 8.150 8.280 8.060 8.120 2,660,198 +0.04(+0.50%)
Dec 11, 2018 7.690 8.200 7.570 8.080 4,769,630 +0.55(+7.30%)
Dec 10, 2018 7.100 7.680 7.090 7.530 2,448,115 +0.45(+6.36%)
Dec 07, 2018 7.350 7.530 7.010 7.080 1,726,600 -0.32(-4.32%)
Dec 06, 2018 7.100 7.430 6.950 7.400 2,704,938 +0.19(+2.64%)
Dec 04, 2018 7.490 7.700 7.170 7.210 3,575,900 -0.29(-3.87%)
Dec 03, 2018 7.600 7.600 7.320 7.500 1,498,100 +0.09(+1.21%)
Nov 30, 2018 7.350 7.540 7.310 7.410 2,535,000 +0.09(+1.23%)
Nov 29, 2018 7.140 7.490 7.090 7.320 1,328,401 +0.11(+1.53%)
Nov 28, 2018 6.930 7.250 6.860 7.210 1,716,625 +0.34(+4.95%)
Nov 27, 2018 6.800 6.930 6.580 6.870 1,952,216 +0.03(+0.44%)
Nov 26, 2018 6.850 6.985 6.740 6.840 1,821,594 +0.07(+1.03%)
Nov 23, 2018 6.850 6.910 6.760 6.770 547,900 -0.15(-2.17%)
Nov 21, 2018 6.920 6.920 6.920 0 +0.20(+2.98%)
Nov 20, 2018 6.690 6.870 6.456 6.720 1,725,863 -0.14(-2.04%)
Nov 19, 2018 7.780 7.780 6.780 6.860 3,140,135 -0.81(-10.56%)
Nov 16, 2018 7.460 7.770 7.380 7.670 2,576,100 +0.12(+1.59%)
Nov 15, 2018 7.430 7.620 7.320 7.550 2,042,713 +0.11(+1.48%)
Nov 14, 2018 7.550 7.710 7.330 7.440 2,234,214 -0.06(-0.80%)
Nov 13, 2018 7.720 7.877 7.450 7.500 2,697,128 -0.22(-2.85%)
Nov 12, 2018 8.010 8.090 7.520 7.720 2,532,398 -0.35(-4.34%)
Nov 09, 2018 8.030 8.120 7.830 8.070 2,845,500 -0.08(-0.98%)
Nov 08, 2018 8.210 8.290 7.830 8.150 3,548,163 +0.05(+0.62%)
Nov 07, 2018 7.020 8.420 7.020 8.100 10,044,366 +1.16(+16.71%)
Nov 06, 2018 7.040 7.150 6.830 6.940 2,814,806 -0.05(-0.72%)
Nov 05, 2018 7.260 7.300 6.820 6.990 2,911,836 -0.23(-3.19%)
Nov 02, 2018 7.400 7.410 7.120 7.220 3,247,800 +0.08(+1.12%)
Nov 01, 2018 7.150 7.230 6.910 7.140 2,401,188 +0.09(+1.28%)
Oct 31, 2018 6.990 7.090 6.830 7.050 3,103,138 +0.22(+3.22%)
Oct 30, 2018 6.510 6.850 6.460 6.830 2,872,938 +0.28(+4.27%)
Oct 29, 2018 7.240 7.300 6.430 6.550 5,444,681 -0.41(-5.89%)
Oct 26, 2018 6.530 7.205 6.470 6.960 9,125,900 +0.54(+8.41%)
Oct 25, 2018 6.760 6.880 6.120 6.420 19,215,984 +0.81(+14.44%)
Oct 24, 2018 5.860 5.920 5.610 5.610 1,116,495 -0.24(-4.10%)
Oct 23, 2018 5.810 5.930 5.660 5.850 1,482,944 -0.15(-2.50%)
Oct 22, 2018 5.940 6.090 5.870 6.000 1,147,340 +0.16(+2.74%)
Oct 19, 2018 6.000 6.120 5.820 5.840 1,083,300 -0.17(-2.83%)
Oct 18, 2018 6.340 6.410 5.840 6.010 2,360,405 -0.39(-6.09%)
Oct 17, 2018 6.310 6.410 6.070 6.400 1,449,597 +0.03(+0.47%)
Oct 16, 2018 6.210 6.490 6.210 6.370 1,507,468 +0.19(+3.07%)
Oct 15, 2018 6.230 6.280 5.930 6.180 1,875,579 -0.10(-1.59%)
Oct 12, 2018 6.100 6.475 6.050 6.280 3,650,200 +0.32(+5.37%)
Oct 11, 2018 5.750 6.090 5.700 5.960 2,269,760 +0.18(+3.11%)
Oct 10, 2018 6.280 6.380 5.760 5.780 2,820,283 -0.49(-7.81%)
Oct 09, 2018 6.250 6.530 5.970 6.270 4,296,121 -0.04(-0.63%)
Oct 08, 2018 6.850 6.850 6.050 6.310 5,689,102 -0.89(-12.36%)
Oct 05, 2018 7.110 7.295 7.060 7.200 1,120,200 +0.06(+0.84%)
Oct 04, 2018 7.500 7.510 7.120 7.140 1,383,127 -0.38(-5.05%)
Oct 03, 2018 7.400 7.630 7.390 7.520 1,558,397 +0.11(+1.48%)
Oct 02, 2018 7.380 7.420 7.260 7.410 1,499,588 +0.04(+0.54%)
Oct 01, 2018 7.460 7.570 7.310 7.370 1,054,987 -0.08(-1.07%)
Sep 28, 2018 7.390 7.575 7.380 7.450 975,600 +0.06(+0.81%)
Sep 27, 2018 7.360 7.490 7.330 7.390 558,155 +0.03(+0.41%)
Sep 26, 2018 7.420 7.580 7.340 7.360 1,163,630 -0.06(-0.81%)
Sep 25, 2018 7.160 7.460 7.150 7.420 1,096,148 +0.22(+3.06%)
Sep 24, 2018 7.260 7.370 7.150 7.200 1,145,855 -0.10(-1.37%)
Sep 21, 2018 7.390 7.490 7.270 7.300 2,912,700 -0.08(-1.08%)
Sep 20, 2018 7.400 7.480 7.290 7.380 1,686,001 +0.00(+0.00%)
Sep 19, 2018 7.590 7.650 7.260 7.380 2,653,461 -0.21(-2.77%)
Sep 18, 2018 7.570 7.680 7.570 7.590 2,740,613 +0.05(+0.66%)
Sep 17, 2018 7.600 7.680 7.480 7.540 2,137,947 -0.06(-0.79%)
Sep 14, 2018 7.480 7.630 7.450 7.600 957,200 +0.13(+1.74%)
Sep 13, 2018 7.500 7.550 7.420 7.470 914,151 +0.01(+0.13%)
Sep 12, 2018 7.400 7.540 7.260 7.460 1,352,925 +0.06(+0.81%)
Sep 11, 2018 7.350 7.500 7.300 7.400 1,688,061 +0.04(+0.54%)
Sep 10, 2018 7.350 7.430 7.260 7.360 1,791,787 +0.02(+0.27%)
Sep 07, 2018 7.100 7.440 7.020 7.340 2,652,900 +0.14(+1.94%)
Sep 06, 2018 7.250 7.340 7.170 7.200 1,565,470 -0.05(-0.69%)
Sep 05, 2018 7.660 7.670 7.140 7.250 2,029,922 -0.43(-5.60%)
Sep 04, 2018 7.700 7.800 7.580 7.680 2,056,902 -0.02(-0.26%)
Aug 31, 2018 7.700 7.700 7.700 0 +0.13(+1.72%)
Aug 30, 2018 7.590 7.720 7.390 7.570 2,756,181 -0.06(-0.79%)
Aug 29, 2018 7.470 7.690 7.470 7.630 1,597,331 +0.14(+1.87%)
Aug 28, 2018 7.540 7.640 7.400 7.490 1,694,996 -0.02(-0.27%)
Aug 27, 2018 7.740 7.740 7.360 7.510 2,224,746 -0.13(-1.70%)
Aug 24, 2018 7.630 7.690 7.475 7.640 2,753,800 +0.17(+2.28%)
Aug 23, 2018 7.080 7.600 7.080 7.470 4,373,065 +0.43(+6.11%)
Aug 22, 2018 6.900 7.080 6.890 7.040 2,017,540 +0.10(+1.44%)
Aug 21, 2018 6.780 7.150 6.770 6.940 3,062,215 +0.19(+2.81%)
Aug 20, 2018 6.720 6.780 6.540 6.750 1,792,655 -0.01(-0.15%)
Aug 17, 2018 6.620 6.885 6.620 6.760 3,015,600 +0.12(+1.81%)
Aug 16, 2018 6.360 6.660 6.280 6.640 2,714,994 +0.33(+5.23%)
Aug 15, 2018 6.530 6.580 6.290 6.310 1,636,113 -0.24(-3.66%)
Aug 14, 2018 6.620 6.640 6.370 6.550 2,122,202 -0.05(-0.76%)
Aug 13, 2018 6.420 6.670 6.410 6.600 1,975,634 +0.17(+2.64%)
Aug 10, 2018 6.340 6.460 6.330 6.430 1,352,900 +0.07(+1.10%)
Aug 09, 2018 6.500 6.600 6.330 6.360 1,756,814 -0.12(-1.85%)
Aug 08, 2018 6.280 6.570 6.270 6.480 2,305,087 +0.20(+3.18%)
Aug 07, 2018 6.220 6.300 6.190 6.280 1,959,675 +0.12(+1.95%)
Aug 06, 2018 5.930 6.190 5.880 6.160 1,651,471 +0.21(+3.53%)
Aug 03, 2018 5.980 6.080 5.850 5.950 1,689,800 -0.05(-0.83%)
Aug 02, 2018 5.840 6.020 5.730 6.000 2,495,910 +0.09(+1.52%)
Aug 01, 2018 5.670 6.380 5.540 5.910 7,613,451 +0.58(+10.88%)
Jul 31, 2018 5.150 5.380 5.090 5.330 2,995,906 +0.13(+2.50%)
Jul 30, 2018 5.490 5.540 5.080 5.200 2,581,233 -0.30(-5.45%)
Jul 27, 2018 5.850 5.850 5.420 5.500 1,956,900 -0.27(-4.68%)
Jul 26, 2018 5.750 5.890 5.670 5.770 1,639,669 -0.01(-0.17%)
Jul 25, 2018 5.920 6.150 5.730 5.780 2,568,825 -0.13(-2.20%)
Jul 24, 2018 6.010 6.090 5.860 5.910 2,696,368 -0.05(-0.84%)
Jul 23, 2018 6.030 6.090 5.940 5.960 1,516,098 -0.12(-1.97%)
Jul 20, 2018 6.250 6.280 6.065 6.080 1,194,915 -0.16(-2.56%)
Jul 19, 2018 6.310 6.330 6.230 6.240 963,596 -0.06(-0.95%)
Jul 18, 2018 6.240 6.340 6.140 6.300 1,716,713 +0.03(+0.48%)
Jul 17, 2018 6.090 6.300 6.040 6.270 1,175,735 +0.11(+1.79%)
Jul 16, 2018 6.200 6.240 6.080 6.160 1,173,564 -0.07(-1.12%)
Jul 13, 2018 6.200 6.230 909,707 -0.09(-1.42%)
Jul 12, 2018 6.360 6.250 6.320 851,825 +0.07(+1.12%)
Jul 11, 2018 6.170 6.310 6.100 6.250 1,336,320 +0.05(+0.81%)
Jul 10, 2018 6.300 6.340 6.180 6.200 1,307,910 -0.11(-1.74%)
Jul 09, 2018 6.600 6.650 6.240 6.310 1,782,782 -0.26(-3.96%)
Jul 06, 2018 6.400 6.595 6.380 6.570 1,629,028 +0.19(+2.98%)
Jul 05, 2018 6.420 6.470 6.300 6.380 1,141,656 -0.02(-0.31%)
Jul 03, 2018 6.400 6.400 6.400 0 -0.10(-1.54%)
Jul 02, 2018 6.430 6.515 6.295 6.500 1,521,781 +0.09(+1.40%)
Jun 29, 2018 6.500 6.530 6.390 6.410 1,369,831 -0.07(-1.08%)
Jun 28, 2018 6.310 6.530 6.290 6.480 1,846,832 +0.16(+2.53%)
Jun 27, 2018 6.560 6.600 6.285 6.320 1,670,593 -0.20(-3.07%)
Jun 26, 2018 6.480 6.650 6.360 6.520 1,373,319 +0.16(+2.52%)
Jun 25, 2018 6.520 6.542 6.225 6.360 2,600,833 -0.20(-3.05%)
Jun 22, 2018 6.660 6.670 6.480 6.560 4,636,748 -0.11(-1.65%)
Jun 21, 2018 6.590 6.720 6.450 6.670 2,816,809 +0.11(+1.68%)
Jun 20, 2018 6.420 6.660 6.400 6.560 1,587,802 +0.12(+1.86%)
Jun 19, 2018 6.460 6.745 6.390 6.440 2,704,816 -0.03(-0.46%)
Jun 18, 2018 6.450 6.520 6.300 6.470 2,387,844 +0.05(+0.78%)
Jun 15, 2018 6.230 6.230 6.420 4,502,635 +0.19(+3.05%)
Jun 14, 2018 6.160 6.370 6.125 6.230 3,419,614 +0.07(+1.14%)
Jun 13, 2018 5.900 6.210 5.890 6.160 5,247,811 +0.29(+4.94%)
Jun 12, 2018 5.540 5.926 5.530 5.870 3,021,561 +0.36(+6.53%)
Jun 11, 2018 5.600 5.660 5.410 5.510 1,837,920 -0.11(-1.96%)
Jun 08, 2018 5.670 5.740 5.500 5.620 2,053,071 -0.05(-0.88%)
Jun 07, 2018 5.620 5.810 5.610 5.670 2,565,649 +0.07(+1.25%)
Jun 06, 2018 5.570 5.600 3,553,973 -0.35(-5.88%)
Jun 05, 2018 5.970 6.060 5.880 5.950 2,742,879 +0.08(+1.36%)
Jun 04, 2018 5.790 5.880 5.680 5.870 2,443,628 +0.10(+1.73%)
Jun 01, 2018 5.660 5.770 5.595 5.770 1,305,189 +0.13(+2.30%)
May 31, 2018 5.620 5.690 5.570 5.640 1,554,672 +0.00(+0.00%)
May 30, 2018 5.500 5.710 5.490 5.640 1,411,724 +0.15(+2.73%)
May 29, 2018 5.470 5.610 5.460 5.490 1,625,215 -0.08(-1.44%)
May 25, 2018 5.570 5.570 5.570 0 -0.02(-0.36%)
May 24, 2018 5.570 5.600 5.505 5.590 702,211 +0.04(+0.72%)
May 23, 2018 5.520 5.600 5.480 5.550 785,758 +0.01(+0.18%)
May 22, 2018 5.500 5.660 5.460 5.540 1,181,196 +0.04(+0.73%)
May 21, 2018 5.790 5.800 5.410 5.500 1,711,760 -0.26(-4.51%)
May 18, 2018 5.720 5.800 5.660 5.760 1,533,352 +0.05(+0.88%)
May 17, 2018 5.580 5.785 5.560 5.710 1,712,546 +0.13(+2.33%)
May 16, 2018 5.520 5.600 5.490 5.580 1,349,992 +0.06(+1.09%)
May 15, 2018 5.470 5.530 5.410 5.520 1,364,998 +0.05(+0.91%)
May 14, 2018 5.400 5.480 5.390 5.470 1,274,315 +0.04(+0.74%)
May 11, 2018 5.380 5.470 5.310 5.430 1,543,710 +0.04(+0.74%)
May 10, 2018 5.500 5.500 5.380 5.390 2,243,913 -0.10(-1.82%)
May 09, 2018 5.260 5.500 5.260 5.490 2,964,589 +0.23(+4.37%)
May 08, 2018 5.200 5.300 5.050 5.260 2,147,054 +0.01(+0.19%)
May 07, 2018 5.320 5.415 5.020 5.250 3,638,280 -0.07(-1.32%)
May 04, 2018 4.970 5.330 4.960 5.320 6,537,756 +0.33(+6.61%)
May 03, 2018 4.780 5.020 4.750 4.990 7,737,349 +0.25(+5.27%)
May 02, 2018 4.490 4.950 4.460 4.740 7,841,063 +0.35(+7.97%)
May 01, 2018 4.360 4.430 4.340 4.390 1,920,710 +0.01(+0.23%)
Apr 30, 2018 4.400 4.400 4.310 4.380 1,243,440 +0.03(+0.69%)
Apr 27, 2018 4.370 4.380 4.265 4.350 934,805 +0.02(+0.46%)
Apr 26, 2018 4.240 4.350 4.210 4.330 985,887 +0.13(+3.10%)
Apr 25, 2018 4.240 4.270 4.070 4.200 985,379 -0.05(-1.18%)
Apr 24, 2018 4.290 4.340 4.170 4.250 1,127,068 -0.03(-0.70%)
Apr 23, 2018 4.290 4.360 4.250 4.280 859,656 -0.02(-0.47%)
Apr 20, 2018 4.260 4.320 4.230 4.300 1,228,130 +0.02(+0.47%)
Apr 19, 2018 4.240 4.350 4.220 4.280 1,153,364 +0.03(+0.71%)
Apr 18, 2018 4.270 4.340 4.230 4.250 994,006 -0.04(-0.93%)
Apr 17, 2018 4.170 4.310 4.120 4.290 1,925,057 +0.12(+2.88%)
Apr 16, 2018 4.000 4.235 3.970 4.170 3,651,037 +0.19(+4.77%)
Apr 13, 2018 3.890 3.990 3.835 3.980 1,771,109 +0.11(+2.84%)
Apr 12, 2018 3.820 3.880 3.780 3.870 1,055,417 +0.08(+2.11%)
Apr 11, 2018 3.760 3.850 3.760 3.790 942,414 +0.01(+0.26%)
Apr 10, 2018 3.730 3.810 3.710 3.780 1,665,418 +0.10(+2.72%)
Apr 09, 2018 3.690 3.760 3.660 3.680 884,187 +0.02(+0.55%)
Apr 06, 2018 3.680 3.750 3.650 3.660 1,014,832 -0.05(-1.35%)
Apr 05, 2018 3.730 3.760 3.690 3.710 684,607 +0.01(+0.27%)
Apr 04, 2018 3.630 3.720 3.580 3.700 1,756,595 +0.02(+0.54%)
Apr 03, 2018 3.670 3.720 3.660 3.680 1,951,765 +0.01(+0.27%)
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.