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

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 29, 2019 1.700 1.740 1.630 1.640 142,000 -0.06(-3.53%)
Nov 27, 2019 1.630 1.720 1.580 1.700 345,700 +0.07(+4.29%)
Nov 26, 2019 1.580 1.670 1.550 1.630 780,638 +0.00(+0.00%)
Nov 25, 2019 1.710 1.805 1.620 1.630 568,619 -0.07(-4.12%)
Nov 22, 2019 1.650 1.730 1.650 1.700 335,100 +0.06(+3.66%)
Nov 21, 2019 1.740 1.745 1.570 1.640 548,251 -0.06(-3.53%)
Nov 20, 2019 1.590 1.780 1.537 1.700 1,050,210 +0.28(+19.72%)
Nov 19, 2019 1.340 1.520 1.260 1.420 538,273 +0.11(+8.40%)
Nov 18, 2019 1.480 1.480 1.300 1.310 336,663 -0.12(-8.39%)
Nov 15, 2019 1.530 1.540 1.340 1.430 650,400 -0.13(-8.33%)
Nov 14, 2019 1.650 1.706 1.550 1.560 551,475 -0.14(-8.24%)
Nov 13, 2019 1.730 1.770 1.650 1.700 519,543 +0.02(+1.19%)
Nov 12, 2019 1.700 1.930 1.500 1.680 1,880,228 -0.86(-33.86%)
Nov 11, 2019 2.420 2.550 2.390 2.540 246,999 +0.11(+4.53%)
Nov 08, 2019 2.390 2.440 2.340 2.430 152,700 +0.04(+1.67%)
Nov 07, 2019 2.410 2.450 2.300 2.390 228,640 -0.01(-0.42%)
Nov 06, 2019 2.500 2.520 2.365 2.400 148,973 -0.12(-4.76%)
Nov 05, 2019 2.510 2.540 2.470 2.520 150,764 +0.02(+0.80%)
Nov 04, 2019 2.390 2.510 2.390 2.500 233,696 +0.16(+6.84%)
Nov 01, 2019 2.350 2.420 2.325 2.340 151,900 +0.01(+0.43%)
Oct 31, 2019 2.450 2.450 2.310 2.330 145,774 -0.12(-4.90%)
Oct 30, 2019 2.430 2.500 2.360 2.450 172,596 +0.02(+0.82%)
Oct 29, 2019 2.460 2.460 2.300 2.430 604,013 -0.06(-2.41%)
Oct 28, 2019 2.380 2.510 2.340 2.490 523,352 +0.16(+6.87%)
Oct 25, 2019 2.340 2.390 2.260 2.330 451,600 +0.00(+0.00%)
Oct 24, 2019 2.540 2.550 2.300 2.330 340,847 -0.18(-7.17%)
Oct 23, 2019 2.530 2.550 2.467 2.510 169,424 -0.02(-0.79%)
Oct 22, 2019 2.650 2.660 2.530 2.530 139,091 -0.11(-4.17%)
Oct 21, 2019 2.690 2.710 2.640 2.640 233,416 -0.01(-0.38%)
Oct 18, 2019 2.690 2.696 2.570 2.650 191,800 -0.07(-2.57%)
Oct 17, 2019 2.750 2.790 2.680 2.720 158,098 +0.00(+0.00%)
Oct 16, 2019 2.740 2.800 2.700 2.720 292,961 -0.02(-0.73%)
Oct 15, 2019 2.710 2.760 2.660 2.740 216,011 +0.11(+4.18%)
Oct 14, 2019 2.690 2.700 2.620 2.630 111,855 -0.05(-1.87%)
Oct 11, 2019 2.650 2.730 2.650 2.680 168,800 +0.05(+1.90%)
Oct 10, 2019 2.660 2.660 2.610 2.630 227,367 +0.00(+0.00%)
Oct 09, 2019 2.710 2.710 2.610 2.630 143,703 -0.04(-1.50%)
Oct 08, 2019 2.680 2.710 2.640 2.670 329,136 -0.01(-0.37%)
Oct 07, 2019 2.700 2.740 2.655 2.680 164,313 +0.00(+0.00%)
Oct 04, 2019 2.720 2.800 2.670 2.680 126,500 -0.03(-1.11%)
Oct 03, 2019 2.730 2.870 2.660 2.710 163,945 -0.02(-0.73%)
Oct 02, 2019 2.700 2.770 2.620 2.730 191,313 +0.00(+0.00%)
Oct 01, 2019 2.760 2.776 2.700 2.730 327,048 -0.00(-0.18%)
Sep 30, 2019 2.750 2.790 2.715 2.735 207,600 +0.00(+0.18%)
Sep 27, 2019 2.760 2.760 2.685 2.730 263,600 -0.01(-0.36%)
Sep 26, 2019 2.800 2.819 2.710 2.740 164,165 -0.06(-2.32%)
Sep 25, 2019 2.750 2.840 2.720 2.805 211,460 +0.08(+2.75%)
Sep 24, 2019 2.880 2.900 2.730 2.730 229,810 -0.17(-6.02%)
Sep 23, 2019 2.920 2.934 2.890 2.905 177,007 +0.00(+0.17%)
Sep 20, 2019 2.800 2.939 2.800 2.900 327,100 +0.08(+2.84%)
Sep 19, 2019 2.920 2.960 2.800 2.820 254,491 -0.07(-2.42%)
Sep 18, 2019 2.900 2.920 2.860 2.890 150,036 -0.01(-0.34%)
Sep 17, 2019 2.920 2.970 2.860 2.900 200,223 -0.03(-1.02%)
Sep 16, 2019 2.890 3.010 2.870 2.930 208,890 +0.06(+2.09%)
Sep 13, 2019 3.070 3.110 2.850 2.870 227,500 -0.18(-5.90%)
Sep 12, 2019 3.060 3.120 3.010 3.050 207,165 +0.00(+0.00%)
Sep 11, 2019 2.920 3.090 2.855 3.050 366,565 +0.15(+5.17%)
Sep 10, 2019 2.690 2.930 2.670 2.900 507,062 +0.20(+7.41%)
Sep 09, 2019 2.780 2.838 2.690 2.700 566,496 -0.07(-2.53%)
Sep 06, 2019 2.830 2.890 2.740 2.770 212,500 +0.00(+0.00%)
Sep 05, 2019 2.870 2.881 2.650 2.770 466,023 -0.02(-0.72%)
Sep 04, 2019 2.850 2.890 2.770 2.790 234,813 -0.06(-2.11%)
Sep 03, 2019 2.950 2.980 2.830 2.850 206,153 -0.13(-4.36%)
Aug 30, 2019 2.970 3.020 2.920 2.980 231,200 +0.03(+1.02%)
Aug 29, 2019 2.980 3.000 2.950 2.950 165,330 +0.01(+0.34%)
Aug 28, 2019 2.960 2.980 2.880 2.940 214,666 -0.02(-0.68%)
Aug 27, 2019 2.990 3.130 2.900 2.960 319,421 +0.04(+1.37%)
Aug 26, 2019 2.950 3.060 2.890 2.920 344,411 +0.01(+0.34%)
Aug 23, 2019 2.990 3.080 2.900 2.910 334,100 -0.05(-1.69%)
Aug 22, 2019 3.150 3.160 2.950 2.960 264,953 -0.19(-6.03%)
Aug 21, 2019 3.090 3.200 3.050 3.150 213,096 +0.09(+2.94%)
Aug 20, 2019 2.990 3.110 2.975 3.060 257,730 +0.07(+2.34%)
Aug 19, 2019 3.020 3.080 2.990 2.990 207,110 +0.00(+0.00%)
Aug 16, 2019 3.090 3.100 2.931 2.990 484,700 -0.10(-3.24%)
Aug 15, 2019 3.150 3.160 3.070 3.090 359,497 -0.02(-0.64%)
Aug 14, 2019 3.240 3.243 3.010 3.110 584,080 -0.08(-2.51%)
Aug 13, 2019 2.940 3.340 2.920 3.190 927,042 +0.18(+5.98%)
Aug 12, 2019 3.110 3.120 2.800 3.010 504,646 -0.05(-1.63%)
Aug 09, 2019 4.730 4.740 2.730 3.060 2,082,600 -1.86(-37.80%)
Aug 08, 2019 4.740 5.140 4.740 4.920 350,275 +0.24(+5.13%)
Aug 07, 2019 4.670 4.800 4.640 4.680 196,399 -0.09(-1.89%)
Aug 06, 2019 4.560 4.800 4.560 4.770 316,463 +0.28(+6.24%)
Aug 05, 2019 4.780 4.810 4.470 4.490 525,022 -0.36(-7.42%)
Aug 02, 2019 5.020 5.085 4.820 4.850 237,500 -0.18(-3.58%)
Aug 01, 2019 5.190 5.260 4.940 5.030 318,164 -0.17(-3.27%)
Jul 31, 2019 5.560 5.600 5.050 5.200 337,453 -0.34(-6.22%)
Jul 30, 2019 5.350 5.620 5.325 5.545 302,148 +0.17(+3.26%)
Jul 29, 2019 5.450 5.520 5.337 5.370 150,346 -0.12(-2.19%)
Jul 26, 2019 5.440 5.560 5.410 5.490 178,300 +0.07(+1.29%)
Jul 25, 2019 5.510 5.540 5.400 5.420 209,883 -0.04(-0.73%)
Jul 24, 2019 5.200 5.520 5.200 5.460 261,748 +0.23(+4.40%)
Jul 23, 2019 5.370 5.370 5.170 5.230 307,809 -0.07(-1.32%)
Jul 22, 2019 5.400 5.470 5.260 5.300 212,777 -0.08(-1.49%)
Jul 19, 2019 5.450 5.490 5.330 5.380 314,100 -0.08(-1.47%)
Jul 18, 2019 5.490 5.510 5.275 5.460 229,313 -0.05(-0.91%)
Jul 17, 2019 5.970 6.100 5.410 5.510 513,919 -0.46(-7.71%)
Jul 16, 2019 5.910 6.120 5.860 5.970 227,005 +0.03(+0.51%)
Jul 15, 2019 5.810 6.010 5.730 5.940 306,200 +0.13(+2.24%)
Jul 12, 2019 5.580 5.865 5.520 5.810 251,000 +0.23(+4.12%)
Jul 11, 2019 5.630 5.710 5.450 5.580 218,444 -0.07(-1.24%)
Jul 10, 2019 5.680 5.830 5.620 5.650 252,998 -0.01(-0.18%)
Jul 09, 2019 5.680 5.760 5.600 5.660 219,708 -0.02(-0.35%)
Jul 08, 2019 5.570 5.730 5.500 5.680 391,464 +0.11(+1.97%)
Jul 05, 2019 5.400 5.570 5.340 5.570 212,800 +0.18(+3.34%)
Jul 03, 2019 5.280 5.590 5.200 5.390 314,200 +0.12(+2.28%)
Jul 02, 2019 5.350 5.350 5.190 5.270 217,718 -0.08(-1.50%)
Jul 01, 2019 5.460 5.480 5.280 5.350 273,438 -0.03(-0.56%)
Jun 28, 2019 5.210 5.400 5.130 5.380 2,500,400 +0.20(+3.86%)
Jun 27, 2019 4.870 5.225 4.870 5.180 335,364 +0.31(+6.37%)
Jun 26, 2019 5.070 5.106 4.850 4.870 262,454 -0.16(-3.18%)
Jun 25, 2019 5.050 5.200 4.920 5.030 246,576 -0.02(-0.40%)
Jun 24, 2019 5.160 5.180 5.030 5.050 325,052 -0.11(-2.13%)
Jun 21, 2019 5.250 5.250 5.120 5.160 497,400 -0.10(-1.90%)
Jun 20, 2019 5.510 5.510 5.220 5.260 348,625 -0.19(-3.49%)
Jun 19, 2019 5.510 5.620 5.340 5.450 488,576 -0.02(-0.37%)
Jun 18, 2019 5.630 5.780 5.390 5.470 566,643 -0.13(-2.32%)
Jun 17, 2019 5.440 5.770 5.330 5.600 612,880 +0.15(+2.75%)
Jun 14, 2019 5.460 5.500 5.310 5.450 406,800 -0.01(-0.18%)
Jun 13, 2019 5.160 5.560 5.150 5.460 798,872 +0.31(+6.02%)
Jun 12, 2019 4.900 5.170 4.830 5.150 366,898 +0.24(+4.89%)
Jun 11, 2019 4.930 4.940 4.770 4.910 387,342 +0.00(+0.00%)
Jun 10, 2019 4.760 5.000 4.750 4.910 304,568 +0.15(+3.15%)
Jun 07, 2019 4.930 5.020 4.740 4.760 484,400 -0.14(-2.86%)
Jun 06, 2019 4.630 4.980 4.630 4.900 484,360 +0.24(+5.15%)
Jun 05, 2019 4.830 4.840 4.610 4.660 379,325 -0.13(-2.71%)
Jun 04, 2019 4.650 4.820 4.610 4.790 432,340 +0.14(+3.01%)
Jun 03, 2019 4.860 4.910 4.610 4.650 372,777 -0.23(-4.71%)
May 31, 2019 5.110 5.110 4.850 4.880 365,500 -0.28(-5.43%)
May 30, 2019 5.150 5.180 5.010 5.160 556,166 +0.01(+0.19%)
May 29, 2019 5.180 5.240 5.050 5.150 468,681 -0.10(-1.90%)
May 28, 2019 5.290 5.350 5.110 5.250 754,125 -0.01(-0.19%)
May 24, 2019 5.460 5.510 5.220 5.260 351,500 -0.20(-3.66%)
May 23, 2019 5.630 5.630 5.390 5.460 383,722 -0.21(-3.70%)
May 22, 2019 5.600 5.880 5.570 5.670 701,029 +0.05(+0.89%)
May 21, 2019 5.270 5.690 5.270 5.620 556,540 +0.37(+7.05%)
May 20, 2019 5.540 5.570 5.160 5.250 515,790 -0.39(-6.91%)
May 17, 2019 5.400 5.672 5.200 5.640 564,700 +0.21(+3.87%)
May 16, 2019 5.850 5.970 5.360 5.430 789,376 -0.42(-7.18%)
May 15, 2019 5.920 6.060 5.820 5.850 692,963 -0.07(-1.18%)
May 14, 2019 6.540 6.690 5.795 5.920 1,129,256 -0.55(-8.50%)
May 13, 2019 6.650 6.825 6.410 6.470 832,606 -0.55(-7.83%)
May 10, 2019 7.090 7.240 6.830 7.020 613,600 -0.03(-0.43%)
May 09, 2019 7.210 7.440 6.130 7.050 1,301,380 -0.14(-1.95%)
May 08, 2019 7.420 7.470 6.960 7.190 1,017,535 -0.17(-2.31%)
May 07, 2019 7.350 7.410 7.120 7.360 558,295 +0.00(+0.00%)
May 06, 2019 6.950 7.380 6.850 7.360 465,123 +0.15(+2.08%)
May 03, 2019 7.020 7.280 6.955 7.210 403,800 +0.19(+2.71%)
May 02, 2019 7.090 7.180 6.850 7.020 387,445 +0.00(+0.00%)
May 01, 2019 7.060 7.180 6.960 7.020 392,733 -0.01(-0.14%)
Apr 30, 2019 7.230 7.320 6.910 7.030 963,992 -0.16(-2.23%)
Apr 29, 2019 6.950 7.420 6.940 7.190 1,211,243 +0.30(+4.35%)
Apr 26, 2019 6.950 6.950 6.660 6.890 397,500 +0.05(+0.73%)
Apr 25, 2019 6.750 6.910 6.610 6.840 456,256 +0.13(+1.94%)
Apr 24, 2019 6.640 6.750 6.510 6.710 553,600 +0.09(+1.36%)
Apr 23, 2019 6.500 6.700 6.420 6.620 428,028 +0.14(+2.16%)
Apr 22, 2019 6.380 6.550 6.237 6.480 471,287 +0.10(+1.57%)
Apr 18, 2019 6.370 6.400 6.150 6.380 571,900 +0.01(+0.16%)
Apr 17, 2019 6.500 6.500 6.070 6.370 418,457 -0.06(-0.93%)
Apr 16, 2019 6.350 6.620 6.340 6.430 436,480 +0.12(+1.90%)
Apr 15, 2019 6.240 6.340 6.150 6.310 237,582 +0.07(+1.12%)
Apr 12, 2019 6.340 6.380 6.150 6.240 321,500 -0.08(-1.27%)
Apr 11, 2019 6.140 6.360 6.050 6.320 301,135 +0.16(+2.60%)
Apr 10, 2019 6.180 6.240 6.100 6.160 362,085 +0.03(+0.49%)
Apr 09, 2019 6.110 6.390 6.050 6.130 428,530 +0.01(+0.16%)
Apr 08, 2019 6.210 6.250 5.950 6.120 392,957 -0.09(-1.45%)
Apr 05, 2019 6.060 6.260 6.020 6.210 496,900 +0.20(+3.33%)
Apr 04, 2019 5.770 6.050 5.740 6.010 406,175 +0.25(+4.34%)
Apr 03, 2019 5.600 5.790 5.540 5.760 264,158 +0.16(+2.86%)
Apr 02, 2019 5.750 5.750 5.505 5.600 243,837 -0.15(-2.61%)
Apr 01, 2019 5.640 5.780 5.527 5.750 312,971 +0.13(+2.31%)
Mar 29, 2019 5.740 5.740 5.550 5.620 499,700 -0.08(-1.32%)
Mar 28, 2019 5.570 5.765 5.440 5.695 431,041 +0.12(+2.24%)
Mar 27, 2019 5.760 5.760 5.520 5.570 351,275 -0.21(-3.63%)
Mar 26, 2019 5.940 5.940 5.610 5.780 360,695 -0.12(-2.03%)
Mar 25, 2019 5.790 5.960 5.750 5.900 442,009 +0.09(+1.55%)
Mar 22, 2019 6.160 6.200 5.550 5.810 574,600 -0.39(-6.29%)
Mar 21, 2019 6.000 6.350 5.990 6.200 893,278 +0.32(+5.44%)
Mar 20, 2019 5.660 6.040 5.400 5.880 615,482 +0.29(+5.19%)
Mar 19, 2019 5.540 5.710 5.440 5.590 362,025 +0.05(+0.90%)
Mar 18, 2019 5.550 5.760 5.400 5.540 606,314 +0.07(+1.28%)
Mar 15, 2019 5.310 5.850 5.300 5.470 1,087,300 +0.16(+3.01%)
Mar 14, 2019 6.120 6.190 4.980 5.310 1,463,638 -0.59(-10.00%)
Mar 13, 2019 5.790 5.950 5.730 5.900 632,610 +0.13(+2.25%)
Mar 12, 2019 5.750 5.910 5.680 5.770 615,254 +0.06(+1.05%)
Mar 11, 2019 5.610 5.840 5.570 5.710 641,658 +0.17(+3.07%)
Mar 08, 2019 5.490 5.680 5.430 5.540 377,000 +0.08(+1.47%)
Mar 07, 2019 5.410 5.650 5.390 5.460 352,751 +0.05(+0.92%)
Mar 06, 2019 5.510 5.710 5.330 5.410 452,787 +0.02(+0.37%)
Mar 05, 2019 5.350 5.590 5.320 5.390 580,363 +0.04(+0.75%)
Mar 04, 2019 5.350 5.490 5.280 5.350 380,731 +0.11(+2.10%)
Mar 01, 2019 5.140 5.300 4.970 5.240 248,300 +0.13(+2.54%)
Feb 28, 2019 4.970 5.150 4.810 5.110 259,919 +0.14(+2.82%)
Feb 27, 2019 5.020 5.090 4.945 4.970 131,976 -0.07(-1.39%)
Feb 26, 2019 5.200 5.200 4.921 5.040 146,158 -0.15(-2.89%)
Feb 25, 2019 4.930 5.240 4.850 5.190 290,291 +0.29(+5.92%)
Feb 22, 2019 5.100 5.250 4.810 4.900 387,300 -0.16(-3.16%)
Feb 21, 2019 4.960 5.200 4.850 5.060 395,238 +0.11(+2.22%)
Feb 20, 2019 4.630 4.960 4.610 4.950 235,865 +0.29(+6.22%)
Feb 19, 2019 4.540 4.790 4.540 4.660 170,658 +0.13(+2.87%)
Feb 15, 2019 4.300 4.550 4.220 4.530 148,700 +0.26(+6.09%)
Feb 14, 2019 4.230 4.400 4.150 4.270 233,153 -0.04(-0.93%)
Feb 13, 2019 4.450 4.490 4.290 4.310 116,768 -0.16(-3.58%)
Feb 12, 2019 4.460 4.560 4.340 4.470 93,053 +0.03(+0.68%)
Feb 11, 2019 4.460 4.680 4.360 4.440 88,632 -0.02(-0.45%)
Feb 08, 2019 4.370 4.480 4.250 4.460 95,400 +0.07(+1.59%)
Feb 07, 2019 4.410 4.490 4.280 4.390 150,620 -0.02(-0.45%)
Feb 06, 2019 4.730 4.730 4.280 4.410 272,918 -0.31(-6.57%)
Feb 05, 2019 4.710 4.830 4.620 4.720 130,949 +0.02(+0.43%)
Feb 04, 2019 4.670 4.710 4.550 4.700 87,312 +0.06(+1.29%)
Feb 01, 2019 4.730 4.800 4.560 4.640 95,800 -0.08(-1.69%)
Jan 31, 2019 4.630 4.810 4.621 4.720 188,532 +0.08(+1.72%)
Jan 30, 2019 4.500 4.670 4.470 4.640 126,585 +0.13(+2.88%)
Jan 29, 2019 4.490 4.590 4.340 4.510 130,467 +0.04(+0.89%)
Jan 28, 2019 4.790 4.790 4.440 4.470 224,172 -0.32(-6.68%)
Jan 25, 2019 4.780 4.930 4.740 4.790 367,400 +0.02(+0.42%)
Jan 24, 2019 4.600 4.820 4.415 4.770 283,929 +0.14(+3.02%)
Jan 23, 2019 4.490 4.680 4.480 4.630 236,350 +0.15(+3.35%)
Jan 22, 2019 4.550 4.650 4.350 4.480 208,322 -0.08(-1.75%)
Jan 18, 2019 4.560 4.740 4.500 4.560 453,900 +0.01(+0.22%)
Jan 17, 2019 4.530 4.690 4.490 4.550 349,241 +0.06(+1.34%)
Jan 16, 2019 4.360 4.550 4.330 4.490 255,746 +0.15(+3.46%)
Jan 15, 2019 4.280 4.390 4.261 4.340 108,204 +0.08(+1.88%)
Jan 14, 2019 4.130 4.370 4.128 4.260 216,006 +0.08(+1.91%)
Jan 11, 2019 4.200 4.240 4.050 4.180 197,300 -0.05(-1.18%)
Jan 10, 2019 4.290 4.350 4.180 4.230 203,620 -0.06(-1.40%)
Jan 09, 2019 4.410 4.500 4.250 4.290 250,749 -0.12(-2.72%)
Jan 08, 2019 4.240 4.420 4.050 4.410 320,739 +0.21(+5.00%)
Jan 07, 2019 4.290 4.580 4.190 4.200 916,985 -0.07(-1.64%)
Jan 04, 2019 3.750 4.320 3.660 4.270 754,100 +0.53(+14.17%)
Jan 03, 2019 3.710 3.840 3.630 3.740 328,599 +0.03(+0.81%)
Jan 02, 2019 3.550 3.710 3.463 3.710 490,182 +0.11(+3.06%)
Dec 31, 2018 3.620 3.720 3.530 3.600 410,000 +0.04(+1.12%)
Dec 28, 2018 3.550 3.630 3.460 3.560 128,600 +0.04(+1.14%)
Dec 27, 2018 3.250 3.540 3.250 3.520 166,757 +0.24(+7.32%)
Dec 26, 2018 3.270 3.320 3.175 3.280 251,866 +0.06(+1.86%)
Dec 24, 2018 3.150 3.270 3.120 3.220 92,100 +0.02(+0.63%)
Dec 21, 2018 3.230 3.310 3.150 3.200 282,000 -0.04(-1.23%)
Dec 20, 2018 3.470 3.470 3.025 3.240 337,717 -0.26(-7.43%)
Dec 19, 2018 3.560 3.600 3.450 3.500 155,269 -0.05(-1.41%)
Dec 18, 2018 3.490 3.650 3.430 3.550 230,398 +0.12(+3.50%)
Dec 17, 2018 3.760 3.800 3.380 3.430 304,390 -0.35(-9.26%)
Dec 14, 2018 3.660 3.850 3.650 3.780 228,900 +0.03(+0.80%)
Dec 13, 2018 3.740 3.950 3.720 3.750 203,126 -0.12(-3.10%)
Dec 12, 2018 3.770 4.000 3.640 3.870 398,262 +0.09(+2.38%)
Dec 11, 2018 3.840 3.950 3.770 3.780 190,846 -0.07(-1.82%)
Dec 10, 2018 3.900 4.110 3.750 3.850 472,543 -0.11(-2.78%)
Dec 07, 2018 3.900 4.160 3.870 3.960 624,200 +0.05(+1.28%)
Dec 06, 2018 3.580 3.920 3.515 3.910 440,443 +0.31(+8.61%)
Dec 04, 2018 3.550 3.660 3.500 3.600 264,200 +0.05(+1.41%)
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.