Skip to main content
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 31, 2020 6.550 6.640 6.220 6.290 3,819,566 -0.20(-3.08%)
Mar 30, 2020 6.190 6.920 6.150 6.490 7,455,915 +0.38(+6.22%)
Mar 27, 2020 6.050 6.260 5.890 6.110 2,053,800 -0.08(-1.29%)
Mar 26, 2020 6.200 6.410 5.910 6.190 3,634,798 -0.02(-0.32%)
Mar 25, 2020 6.410 6.700 5.830 6.210 4,953,949 -0.19(-2.97%)
Mar 24, 2020 6.350 6.530 6.070 6.400 3,461,654 +0.31(+5.09%)
Mar 23, 2020 6.040 6.270 5.590 6.090 3,274,236 +0.00(+0.00%)
Mar 20, 2020 6.320 6.790 5.915 6.090 5,654,800 -0.18(-2.87%)
Mar 19, 2020 6.000 6.940 5.710 6.270 5,680,498 +0.45(+7.73%)
Mar 18, 2020 4.960 5.900 4.790 5.820 7,161,803 +0.61(+11.71%)
Mar 17, 2020 4.560 5.310 4.420 5.210 4,029,780 +0.68(+15.01%)
Mar 16, 2020 4.290 4.780 3.980 4.530 3,935,036 -0.51(-10.12%)
Mar 13, 2020 5.410 5.590 4.880 5.040 3,901,700 -0.16(-3.08%)
Mar 12, 2020 5.580 5.590 4.930 5.200 5,001,955 -0.86(-14.19%)
Mar 11, 2020 6.010 6.120 5.750 6.060 4,847,321 -0.12(-1.94%)
Mar 10, 2020 6.360 6.360 5.810 6.180 3,292,613 +0.01(+0.16%)
Mar 09, 2020 6.130 6.350 5.900 6.170 2,526,373 -0.40(-6.09%)
Mar 06, 2020 6.900 6.960 6.360 6.570 4,168,800 -0.44(-6.28%)
Mar 05, 2020 6.990 7.090 6.870 7.010 1,726,964 -0.11(-1.54%)
Mar 04, 2020 6.900 7.130 6.860 7.120 2,042,059 +0.31(+4.55%)
Mar 03, 2020 7.000 7.140 6.750 6.810 3,486,655 -0.16(-2.30%)
Mar 02, 2020 7.210 7.250 6.740 6.970 3,864,379 -0.15(-2.11%)
Feb 28, 2020 6.780 7.310 6.780 7.120 4,263,500 +0.03(+0.42%)
Feb 27, 2020 6.970 7.410 6.790 7.090 5,252,075 -0.08(-1.12%)
Feb 26, 2020 7.300 7.400 6.990 7.170 2,847,720 -0.14(-1.92%)
Feb 25, 2020 7.590 7.690 7.150 7.310 4,930,289 -0.22(-2.92%)
Feb 24, 2020 7.300 7.750 7.150 7.530 4,693,345 -0.32(-4.08%)
Feb 21, 2020 7.400 8.145 7.350 7.850 9,014,800 +0.44(+5.94%)
Feb 20, 2020 7.290 7.610 7.180 7.410 4,588,396 +0.16(+2.21%)
Feb 19, 2020 7.400 7.480 7.160 7.250 2,729,889 -0.14(-1.89%)
Feb 18, 2020 7.210 7.460 7.160 7.390 2,996,791 +0.17(+2.35%)
Feb 14, 2020 7.580 7.660 7.170 7.220 5,359,600 -0.42(-5.50%)
Feb 13, 2020 6.940 7.800 6.940 7.640 10,122,234 +0.81(+11.86%)
Feb 12, 2020 6.900 7.090 6.830 6.830 2,850,559 -0.03(-0.44%)
Feb 11, 2020 7.070 7.100 6.720 6.860 7,462,537 -0.19(-2.70%)
Feb 10, 2020 7.320 7.370 6.890 7.050 6,518,580 -0.27(-3.69%)
Feb 07, 2020 7.980 8.000 7.230 7.320 7,762,400 -0.78(-9.63%)
Feb 06, 2020 6.790 8.250 6.740 8.100 17,490,788 +1.65(+25.58%)
Feb 05, 2020 6.330 6.500 6.200 6.450 5,021,485 +0.21(+3.37%)
Feb 04, 2020 6.210 6.280 6.110 6.240 5,063,900 +0.35(+5.94%)
Feb 03, 2020 5.930 6.100 5.840 5.890 4,969,957 -0.01(-0.17%)
Jan 31, 2020 6.070 6.140 5.860 5.900 2,634,700 -0.19(-3.12%)
Jan 30, 2020 6.310 6.370 6.030 6.090 3,008,515 -0.28(-4.40%)
Jan 29, 2020 6.490 6.700 6.330 6.370 8,242,283 -0.09(-1.39%)
Jan 28, 2020 6.490 6.590 6.370 6.460 3,474,091 +0.04(+0.62%)
Jan 27, 2020 6.210 6.500 6.040 6.420 6,975,640 +0.14(+2.23%)
Jan 24, 2020 6.360 6.375 6.225 6.280 1,904,400 -0.06(-0.95%)
Jan 23, 2020 6.240 6.430 6.160 6.340 1,197,267 +0.09(+1.44%)
Jan 22, 2020 6.390 6.630 6.210 6.250 3,236,004 -0.10(-1.57%)
Jan 21, 2020 6.170 6.400 6.110 6.350 2,240,978 +0.18(+2.92%)
Jan 17, 2020 6.230 6.250 6.110 6.170 1,281,400 -0.05(-0.80%)
Jan 16, 2020 6.280 6.290 6.160 6.220 2,339,446 +0.07(+1.14%)
Jan 15, 2020 5.970 6.260 5.970 6.150 2,737,918 +0.28(+4.77%)
Jan 14, 2020 5.850 5.960 5.730 5.870 1,336,917 +0.04(+0.69%)
Jan 13, 2020 5.650 5.840 5.570 5.830 2,073,741 +0.22(+3.92%)
Jan 10, 2020 5.820 5.830 5.560 5.610 1,917,500 -0.14(-2.43%)
Jan 09, 2020 5.970 5.970 5.720 5.750 3,266,758 -0.23(-3.85%)
Jan 08, 2020 6.210 6.220 5.705 5.980 7,539,052 -0.34(-5.38%)
Jan 07, 2020 6.390 6.390 6.220 6.320 2,113,634 +0.04(+0.64%)
Jan 06, 2020 6.210 6.390 6.110 6.280 1,912,005 +0.07(+1.13%)
Jan 03, 2020 6.020 6.300 5.985 6.210 2,820,300 +0.14(+2.31%)
Jan 02, 2020 6.110 6.120 6.010 6.070 1,286,923 +0.02(+0.33%)
Dec 31, 2019 5.890 6.100 5.880 6.050 1,676,700 +0.15(+2.54%)
Dec 30, 2019 6.000 6.030 5.900 5.900 1,408,785 -0.08(-1.34%)
Dec 27, 2019 6.030 6.110 5.970 5.980 1,604,500 -0.05(-0.83%)
Dec 26, 2019 6.130 6.160 6.010 6.030 1,363,846 -0.09(-1.47%)
Dec 24, 2019 6.090 6.132 6.030 6.120 663,000 +0.02(+0.33%)
Dec 23, 2019 6.050 6.180 5.970 6.100 1,236,500 +0.05(+0.83%)
Dec 20, 2019 5.900 6.080 5.800 6.050 3,058,100 +0.18(+3.07%)
Dec 19, 2019 5.990 6.125 5.860 5.870 2,165,560 -0.10(-1.68%)
Dec 18, 2019 6.110 6.170 5.750 5.970 3,223,911 -0.13(-2.13%)
Dec 17, 2019 6.200 6.240 6.040 6.100 1,931,768 -0.10(-1.61%)
Dec 16, 2019 6.060 6.300 6.040 6.200 2,492,636 +0.20(+3.33%)
Dec 13, 2019 5.830 6.010 5.820 6.000 2,364,800 +0.17(+2.92%)
Dec 12, 2019 5.620 5.880 5.610 5.830 2,851,297 +0.24(+4.29%)
Dec 11, 2019 5.870 5.890 5.570 5.590 1,916,341 -0.25(-4.28%)
Dec 10, 2019 5.960 5.990 5.810 5.840 2,966,835 -0.11(-1.85%)
Dec 09, 2019 5.900 6.070 5.820 5.950 2,588,270 +0.03(+0.51%)
Dec 06, 2019 5.860 5.980 5.860 5.920 2,351,700 +0.07(+1.20%)
Dec 05, 2019 5.730 5.880 5.710 5.850 2,487,471 +0.10(+1.74%)
Dec 04, 2019 5.740 5.820 5.510 5.750 3,968,371 +0.04(+0.70%)
Dec 03, 2019 5.330 5.730 5.290 5.710 7,322,425 +0.29(+5.35%)
Dec 02, 2019 5.550 5.580 5.280 5.420 2,264,904 -0.11(-1.99%)
Nov 29, 2019 5.200 5.600 5.180 5.530 3,130,300 +0.37(+7.17%)
Nov 27, 2019 5.200 5.260 5.140 5.160 1,581,500 +0.00(+0.00%)
Nov 26, 2019 5.310 5.360 5.150 5.160 2,667,820 -0.15(-2.82%)
Nov 25, 2019 5.200 5.340 5.110 5.310 5,636,646 +0.15(+2.91%)
Nov 22, 2019 5.370 5.370 5.150 5.160 2,692,700 -0.18(-3.37%)
Nov 21, 2019 5.390 5.390 5.300 5.340 2,395,874 -0.06(-1.11%)
Nov 20, 2019 5.330 5.460 5.220 5.400 3,089,301 +0.05(+0.93%)
Nov 19, 2019 5.470 5.490 5.320 5.350 2,837,521 -0.11(-2.01%)
Nov 18, 2019 5.640 5.650 5.400 5.460 3,407,396 -0.20(-3.53%)
Nov 15, 2019 5.710 5.860 5.660 5.660 1,929,700 +0.02(+0.35%)
Nov 14, 2019 5.510 5.750 5.500 5.640 1,911,300 +0.15(+2.73%)
Nov 13, 2019 5.640 5.640 5.475 5.490 1,938,901 -0.18(-3.17%)
Nov 12, 2019 5.630 5.760 5.610 5.670 1,717,094 -0.02(-0.35%)
Nov 11, 2019 5.770 5.770 5.530 5.690 1,758,637 -0.12(-2.07%)
Nov 08, 2019 5.480 5.855 5.465 5.810 1,832,100 +0.34(+6.22%)
Nov 07, 2019 5.060 5.780 5.050 5.470 5,592,303 -0.19(-3.36%)
Nov 06, 2019 5.900 5.930 5.580 5.660 5,320,267 -0.28(-4.71%)
Nov 05, 2019 6.040 6.090 5.930 5.940 2,192,523 -0.08(-1.41%)
Nov 04, 2019 6.030 6.105 5.970 6.025 2,405,643 +0.02(+0.25%)
Nov 01, 2019 5.940 6.130 5.831 6.010 1,743,100 +0.08(+1.35%)
Oct 31, 2019 6.140 6.180 5.810 5.930 2,769,469 -0.21(-3.42%)
Oct 30, 2019 5.950 6.150 5.900 6.140 2,605,747 +0.18(+3.02%)
Oct 29, 2019 5.850 5.960 5.680 5.960 2,594,040 +0.12(+2.05%)
Oct 28, 2019 5.860 5.940 5.770 5.840 2,724,673 +0.02(+0.34%)
Oct 25, 2019 5.740 5.850 5.570 5.820 3,541,600 +0.05(+0.87%)
Oct 24, 2019 5.910 5.990 5.740 5.770 2,595,536 -0.12(-2.04%)
Oct 23, 2019 5.900 6.190 5.850 5.890 5,546,874 -0.04(-0.67%)
Oct 22, 2019 5.900 6.020 5.820 5.930 2,836,727 +0.02(+0.34%)
Oct 21, 2019 5.840 6.010 5.840 5.910 2,912,300 +0.08(+1.37%)
Oct 18, 2019 5.930 5.980 5.760 5.830 4,964,400 -0.05(-0.85%)
Oct 17, 2019 6.000 6.010 5.870 5.880 26,694,820 -0.08(-1.34%)
Oct 16, 2019 6.000 6.050 5.880 5.960 7,188,062 -0.04(-0.67%)
Oct 15, 2019 6.000 6.210 5.830 6.000 14,804,180 +0.50(+9.09%)
Oct 14, 2019 5.460 5.540 5.360 5.500 1,497,687 +0.03(+0.55%)
Oct 11, 2019 5.390 5.660 5.390 5.470 1,742,900 +0.12(+2.24%)
Oct 10, 2019 5.280 5.410 5.240 5.350 1,226,541 +0.09(+1.71%)
Oct 09, 2019 5.380 5.390 5.220 5.260 1,787,085 -0.08(-1.50%)
Oct 08, 2019 5.350 5.360 5.190 5.340 2,102,972 -0.04(-0.74%)
Oct 07, 2019 5.500 5.500 5.200 5.380 2,853,508 -0.12(-2.18%)
Oct 04, 2019 5.350 5.510 5.203 5.500 2,499,700 +0.17(+3.19%)
Oct 03, 2019 5.220 5.470 5.130 5.330 3,640,299 +0.09(+1.72%)
Oct 02, 2019 5.240 5.320 5.030 5.240 3,236,609 -0.02(-0.38%)
Oct 01, 2019 5.040 5.340 5.010 5.260 3,581,391 +0.27(+5.41%)
Sep 30, 2019 4.900 5.040 4.850 4.990 2,132,190 +0.09(+1.84%)
Sep 27, 2019 5.060 5.095 4.700 4.900 2,083,900 -0.17(-3.35%)
Sep 26, 2019 5.090 5.105 4.920 5.070 1,677,693 +0.05(+1.00%)
Sep 25, 2019 4.870 5.130 4.830 5.020 2,455,413 +0.28(+5.91%)
Sep 24, 2019 4.990 4.990 4.720 4.740 2,478,025 -0.25(-5.01%)
Sep 23, 2019 5.050 5.110 4.880 4.990 2,855,391 -0.09(-1.77%)
Sep 20, 2019 5.250 5.260 5.020 5.080 2,012,500 -0.14(-2.68%)
Sep 19, 2019 5.300 5.405 5.205 5.220 1,687,450 -0.05(-0.95%)
Sep 18, 2019 5.380 5.400 5.140 5.270 1,972,223 -0.11(-2.04%)
Sep 17, 2019 5.470 5.490 5.300 5.380 1,710,645 -0.10(-1.82%)
Sep 16, 2019 5.470 5.550 5.410 5.480 2,226,797 -0.05(-0.90%)
Sep 13, 2019 5.460 5.645 5.410 5.530 2,335,000 +0.07(+1.28%)
Sep 12, 2019 5.610 5.670 5.410 5.460 2,778,870 -0.12(-2.15%)
Sep 11, 2019 5.400 5.700 5.160 5.580 6,296,200 +0.47(+9.20%)
Sep 10, 2019 4.900 5.200 4.810 5.110 2,688,543 +0.22(+4.50%)
Sep 09, 2019 4.800 4.970 4.770 4.890 3,248,335 +0.17(+3.60%)
Sep 06, 2019 4.540 4.850 4.460 4.720 2,962,900 +0.22(+4.89%)
Sep 05, 2019 4.490 4.670 4.470 4.500 3,085,883 +0.07(+1.58%)
Sep 04, 2019 4.300 4.450 4.270 4.430 5,023,193 +0.16(+3.75%)
Sep 03, 2019 4.380 4.440 4.220 4.270 2,303,467 -0.17(-3.83%)
Aug 30, 2019 4.370 4.450 4.160 4.440 3,342,900 +0.03(+0.68%)
Aug 29, 2019 4.320 4.490 4.290 4.410 1,477,090 +0.12(+2.80%)
Aug 28, 2019 4.350 4.350 4.270 4.290 1,412,458 -0.06(-1.38%)
Aug 27, 2019 4.230 4.420 4.200 4.350 2,721,190 +0.16(+3.82%)
Aug 26, 2019 4.240 4.250 4.110 4.190 2,383,604 +0.00(+0.00%)
Aug 23, 2019 4.450 4.460 4.120 4.190 2,716,300 -0.27(-6.05%)
Aug 22, 2019 4.580 4.600 4.320 4.460 2,975,076 -0.11(-2.41%)
Aug 21, 2019 4.480 4.720 4.480 4.570 3,167,031 +0.13(+2.93%)
Aug 20, 2019 4.440 4.545 4.430 4.440 2,079,120 -0.03(-0.67%)
Aug 19, 2019 4.480 4.580 4.440 4.470 2,157,551 +0.02(+0.45%)
Aug 16, 2019 4.440 4.560 4.310 4.450 3,197,100 +0.02(+0.45%)
Aug 15, 2019 4.560 4.590 4.340 4.430 2,410,665 -0.15(-3.28%)
Aug 14, 2019 4.550 4.610 4.440 4.580 2,629,726 -0.07(-1.51%)
Aug 13, 2019 4.710 4.830 4.440 4.650 2,690,650 -0.11(-2.31%)
Aug 12, 2019 5.000 5.010 4.660 4.760 2,610,981 -0.26(-5.18%)
Aug 09, 2019 5.120 5.170 5.000 5.020 2,537,800 -0.16(-3.09%)
Aug 08, 2019 5.010 5.260 4.990 5.180 2,533,889 +0.13(+2.57%)
Aug 07, 2019 5.080 5.090 4.760 5.050 3,039,812 -0.03(-0.59%)
Aug 06, 2019 5.020 5.220 4.970 5.080 4,355,606 +0.12(+2.42%)
Aug 05, 2019 4.610 5.250 4.600 4.960 8,033,635 +0.14(+2.90%)
Aug 02, 2019 5.400 5.460 4.300 4.820 22,365,200 -2.77(-36.50%)
Aug 01, 2019 7.470 7.860 7.440 7.590 3,588,446 +0.13(+1.74%)
Jul 31, 2019 7.870 7.990 7.370 7.460 4,901,309 -0.33(-4.30%)
Jul 30, 2019 7.350 7.810 7.345 7.795 2,701,255 +0.35(+4.77%)
Jul 29, 2019 7.670 7.790 7.400 7.440 6,370,621 -0.24(-3.12%)
Jul 26, 2019 7.370 7.865 7.370 7.680 4,714,100 +0.39(+5.35%)
Jul 25, 2019 7.430 7.510 7.260 7.290 1,641,501 -0.14(-1.88%)
Jul 24, 2019 7.160 7.490 7.120 7.430 1,622,121 +0.22(+3.05%)
Jul 23, 2019 7.160 7.230 6.930 7.210 2,626,120 +0.06(+0.84%)
Jul 22, 2019 7.430 7.430 7.130 7.150 2,745,889 -0.26(-3.51%)
Jul 19, 2019 7.420 7.580 7.390 7.410 2,286,500 -0.02(-0.27%)
Jul 18, 2019 7.280 7.450 7.190 7.430 1,683,672 +0.13(+1.78%)
Jul 17, 2019 7.440 7.440 7.140 7.300 3,980,207 -0.14(-1.88%)
Jul 16, 2019 7.640 7.760 7.300 7.440 3,664,625 -0.21(-2.75%)
Jul 15, 2019 7.350 7.680 7.320 7.650 3,486,605 +0.32(+4.37%)
Jul 12, 2019 7.290 7.340 7.210 7.330 1,256,800 +0.05(+0.69%)
Jul 11, 2019 7.140 7.290 7.100 7.280 1,575,395 +0.13(+1.82%)
Jul 10, 2019 7.200 7.250 7.140 7.150 3,024,933 -0.01(-0.14%)
Jul 09, 2019 7.020 7.230 7.020 7.160 1,915,753 +0.14(+1.99%)
Jul 08, 2019 7.100 7.110 6.890 7.020 3,058,220 -0.14(-1.96%)
Jul 05, 2019 7.100 7.160 7.020 7.160 800,000 +0.04(+0.56%)
Jul 03, 2019 7.190 7.190 7.065 7.120 885,700 -0.05(-0.70%)
Jul 02, 2019 7.100 7.190 6.990 7.170 1,320,922 +0.06(+0.84%)
Jul 01, 2019 7.280 7.340 7.050 7.110 1,361,988 -0.07(-0.97%)
Jun 28, 2019 7.010 7.220 6.910 7.180 2,948,300 +0.18(+2.57%)
Jun 27, 2019 6.920 7.080 6.770 7.000 1,688,214 +0.07(+1.01%)
Jun 26, 2019 7.130 7.230 6.910 6.930 1,716,671 -0.17(-2.39%)
Jun 25, 2019 7.120 7.290 7.090 7.100 1,380,141 -0.04(-0.56%)
Jun 24, 2019 7.410 7.480 7.120 7.140 2,079,400 -0.28(-3.77%)
Jun 21, 2019 7.530 7.564 7.270 7.420 2,601,600 -0.12(-1.59%)
Jun 20, 2019 7.420 7.805 7.420 7.540 3,966,149 +0.19(+2.59%)
Jun 19, 2019 7.120 7.440 7.100 7.350 3,044,611 +0.27(+3.81%)
Jun 18, 2019 7.160 7.280 7.030 7.080 3,076,966 -0.03(-0.42%)
Jun 17, 2019 7.120 7.200 7.020 7.110 1,402,324 +0.02(+0.28%)
Jun 14, 2019 7.280 7.350 7.030 7.090 1,902,300 -0.22(-3.01%)
Jun 13, 2019 7.340 7.430 7.220 7.310 1,446,544 +0.02(+0.27%)
Jun 12, 2019 7.270 7.340 7.155 7.290 1,262,047 +0.04(+0.55%)
Jun 11, 2019 7.290 7.460 7.130 7.250 1,897,099 -0.03(-0.41%)
Jun 10, 2019 7.260 7.440 7.190 7.280 2,421,208 +0.08(+1.11%)
Jun 07, 2019 7.250 7.525 7.105 7.200 5,421,700 +0.15(+2.13%)
Jun 06, 2019 7.610 7.700 7.010 7.050 4,789,240 -0.61(-7.96%)
Jun 05, 2019 7.870 7.960 7.570 7.660 1,925,912 -0.18(-2.30%)
Jun 04, 2019 7.960 8.000 7.570 7.840 4,169,200 -0.05(-0.63%)
Jun 03, 2019 7.960 8.180 7.800 7.890 3,533,000 -0.09(-1.13%)
May 31, 2019 8.040 8.355 7.900 7.980 5,227,500 -0.17(-2.09%)
May 30, 2019 8.150 8.280 8.080 8.150 1,984,759 +0.00(+0.00%)
May 29, 2019 8.130 8.390 8.030 8.150 2,954,754 -0.06(-0.73%)
May 28, 2019 8.300 8.430 8.150 8.210 3,417,516 -0.12(-1.44%)
May 24, 2019 8.450 8.545 8.220 8.330 2,108,900 -0.09(-1.07%)
May 23, 2019 8.350 8.550 8.150 8.420 3,281,303 -0.01(-0.12%)
May 22, 2019 8.790 8.800 8.410 8.430 3,078,433 -0.42(-4.75%)
May 21, 2019 8.740 8.900 8.660 8.850 1,773,024 +0.12(+1.37%)
May 20, 2019 8.930 9.000 8.560 8.730 3,191,405 -0.29(-3.22%)
May 17, 2019 9.110 9.160 8.870 9.020 2,655,900 -0.13(-1.42%)
May 16, 2019 8.780 9.210 8.780 9.150 2,747,381 +0.36(+4.10%)
May 15, 2019 8.600 8.960 8.550 8.790 1,998,890 +0.16(+1.85%)
May 14, 2019 8.910 8.980 8.610 8.630 2,853,917 -0.22(-2.49%)
May 13, 2019 8.740 8.940 8.460 8.850 3,513,387 -0.10(-1.12%)
May 10, 2019 9.040 9.255 8.660 8.950 2,877,700 -0.15(-1.65%)
May 09, 2019 9.240 9.320 8.860 9.100 3,021,807 -0.20(-2.15%)
May 08, 2019 9.200 9.640 9.180 9.300 6,041,982 +0.12(+1.31%)
May 07, 2019 10.52 10.54 9.130 9.180 9,279,480 -2.04(-18.18%)
May 06, 2019 10.54 11.28 10.31 11.22 4,587,987 +0.42(+3.89%)
May 03, 2019 10.83 10.89 10.63 10.80 1,910,000 +0.05(+0.47%)
May 02, 2019 10.81 11.06 10.63 10.75 1,512,342 -0.04(-0.37%)
May 01, 2019 11.00 11.05 10.73 10.79 1,489,437 -0.15(-1.37%)
Apr 30, 2019 11.00 11.10 10.88 10.94 1,151,934 -0.06(-0.55%)
Apr 29, 2019 11.07 11.22 10.97 11.00 1,198,753 -0.08(-0.72%)
Apr 26, 2019 10.99 11.16 10.90 11.08 1,271,500 +0.08(+0.73%)
Apr 25, 2019 11.24 11.25 10.73 11.00 1,413,570 -0.17(-1.52%)
Apr 24, 2019 11.11 11.27 11.03 11.17 1,677,290 +0.07(+0.63%)
Apr 23, 2019 10.91 11.13 10.86 11.10 2,205,220 +0.25(+2.30%)
Apr 22, 2019 10.64 10.88 10.56 10.85 1,252,588 +0.22(+2.07%)
Apr 18, 2019 10.43 10.74 10.26 10.63 2,170,800 +0.20(+1.92%)
Apr 17, 2019 10.68 10.79 10.28 10.43 1,843,107 -0.22(-2.07%)
Apr 16, 2019 11.10 11.10 10.55 10.65 3,751,379 -0.42(-3.79%)
Apr 15, 2019 11.55 11.61 10.83 11.07 2,882,858 -0.47(-4.07%)
Apr 12, 2019 11.50 11.64 11.38 11.54 1,813,200 +0.09(+0.79%)
Apr 11, 2019 11.49 11.57 11.39 11.45 1,004,104 -0.03(-0.26%)
Apr 10, 2019 11.41 11.59 11.39 11.48 1,690,657 +0.07(+0.61%)
Apr 09, 2019 11.36 11.55 11.35 11.41 1,394,904 -0.01(-0.09%)
Apr 08, 2019 11.44 11.47 11.09 11.42 1,966,372 +0.06(+0.53%)
Apr 05, 2019 11.44 11.75 11.29 11.36 3,170,400 -0.02(-0.18%)
Apr 04, 2019 11.39 11.55 11.19 11.38 2,335,154 +0.06(+0.53%)
Apr 03, 2019 11.40 11.56 11.21 11.32 2,826,593 +0.04(+0.35%)
Apr 02, 2019 10.93 11.31 10.74 11.28 2,902,096 +0.35(+3.20%)
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.