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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Oct 31, 2018 0.2965 0.3138 0.2862 0.3040 487,707 +0.03(+10.64%)
Oct 30, 2018 0.3138 0.3332 0.2746 0.2748 1,303,028 -0.04(-12.44%)
Oct 29, 2018 0.2844 0.3138 0.2746 0.3138 969,247 +0.03(+11.50%)
Oct 26, 2018 0.2893 0.2942 0.2746 0.2814 383,321 -0.00(-1.03%)
Oct 25, 2018 0.3236 0.3236 0.2746 0.2844 1,156,287 -0.01(-3.33%)
Oct 24, 2018 0.3530 0.3530 0.2746 0.2942 1,308,508 -0.05(-14.29%)
Oct 23, 2018 0.3530 0.3726 0.3138 0.3432 320,721 -0.03(-7.41%)
Oct 22, 2018 0.3570 0.3805 0.3530 0.3707 356,094 -0.00(-0.53%)
Oct 19, 2018 0.4079 0.4168 0.3619 0.3726 706,784 -0.05(-10.80%)
Oct 18, 2018 0.4366 0.4366 0.3973 0.4178 310,764 -0.00(-0.77%)
Oct 17, 2018 0.3961 0.4315 0.3923 0.4210 495,440 +0.01(+2.21%)
Oct 16, 2018 0.3923 0.5001 0.3824 0.4119 3,827,935 +0.02(+5.66%)
Oct 15, 2018 0.3824 0.4016 0.3541 0.3898 432,664 +0.01(+1.92%)
Oct 12, 2018 0.4021 0.4021 0.3726 0.3824 378,019 -0.01(-2.50%)
Oct 11, 2018 0.3628 0.4217 0.3530 0.3923 929,263 +0.02(+4.99%)
Oct 10, 2018 0.3991 0.4109 0.3726 0.3736 1,429,705 -0.04(-9.29%)
Oct 09, 2018 0.3824 0.4707 0.3726 0.4119 4,154,729 +0.03(+7.69%)
Oct 08, 2018 0.3923 0.4021 0.3726 0.3824 647,152 -0.02(-4.88%)
Oct 05, 2018 0.4315 0.4805 0.4021 0.4021 1,192,693 -0.05(-10.87%)
Oct 04, 2018 0.4413 0.4903 0.4217 0.4511 3,035,455 +0.03(+7.73%)
Oct 03, 2018 0.4413 0.4511 0.3923 0.4187 2,752,206 +0.01(+1.67%)
Oct 02, 2018 0.3530 0.4609 0.3334 0.4119 3,751,016 +0.08(+23.53%)
Oct 01, 2018 0.3236 0.3432 0.3138 0.3334 1,256,362 +0.03(+9.68%)
Sep 28, 2018 0.3530 0.3628 0.2942 0.3040 999,553 -0.05(-15.16%)
Sep 27, 2018 0.3295 0.3609 0.3295 0.3583 512,124 +0.02(+6.53%)
Sep 26, 2018 0.3619 0.3726 0.3354 0.3364 820,377 -0.01(-2.00%)
Sep 25, 2018 0.3432 0.3824 0.3432 0.3432 2,787,633 +0.00(+0.00%)
Sep 24, 2018 0.3628 0.3628 0.3236 0.3432 629,581 +0.00(+0.86%)
Sep 21, 2018 0.3452 0.3579 0.3403 0.3403 302,864 -0.01(-1.70%)
Sep 20, 2018 0.3530 0.3530 0.3435 0.3462 207,585 +0.00(+1.15%)
Sep 19, 2018 0.3432 0.3530 0.3414 0.3422 406,785 -0.00(-0.29%)
Sep 18, 2018 0.3530 0.3726 0.3334 0.3432 229,527 -0.02(-5.38%)
Sep 17, 2018 0.3701 0.3775 0.3481 0.3627 158,722 +0.00(+0.79%)
Sep 14, 2018 0.3609 0.3726 0.3481 0.3599 125,428 -0.01(-3.42%)
Sep 13, 2018 0.3334 0.3824 0.3334 0.3726 331,255 +0.03(+8.57%)
Sep 12, 2018 0.3432 0.3628 0.3334 0.3432 352,201 -0.03(-7.16%)
Sep 11, 2018 0.3883 0.4021 0.3334 0.3697 1,047,525 -0.02(-4.92%)
Sep 10, 2018 0.3923 0.4119 0.3805 0.3888 345,928 +0.01(+1.67%)
Sep 07, 2018 0.4217 0.4217 0.3726 0.3824 565,244 -0.04(-9.22%)
Sep 06, 2018 0.4236 0.4511 0.4166 0.4213 246,491 -0.00(-0.09%)
Sep 05, 2018 0.4609 0.4609 0.4021 0.4217 524,474 -0.05(-10.42%)
Sep 04, 2018 0.4805 0.5002 0.3854 0.4707 1,565,754 -0.08(-14.29%)
Aug 31, 2018 0.5492 0.5492 0.5492 0 +0.01(+2.66%)
Aug 30, 2018 0.5492 0.5590 0.5305 0.5349 279,445 -0.02(-3.45%)
Aug 29, 2018 0.5315 0.5541 0.5296 0.5541 180,340 +0.02(+4.24%)
Aug 28, 2018 0.5222 0.5492 0.5105 0.5315 137,146 -0.01(-2.34%)
Aug 27, 2018 0.5394 0.5492 0.5197 0.5443 192,114 +0.01(+2.78%)
Aug 24, 2018 0.5394 0.5590 0.5295 0.5295 177,027 -0.02(-3.49%)
Aug 23, 2018 0.5477 0.5546 0.5325 0.5487 106,838 -0.00(-0.09%)
Aug 22, 2018 0.5295 0.5590 0.5295 0.5492 117,762 +0.02(+3.70%)
Aug 21, 2018 0.5197 0.5394 0.5099 0.5295 157,961 +0.00(+0.00%)
Aug 20, 2018 0.5119 0.5295 0.5119 0.5295 55,396 +0.01(+1.89%)
Aug 17, 2018 0.5099 0.5197 0.5099 0.5197 49,967 -0.00(-0.90%)
Aug 16, 2018 0.5148 0.5246 0.5099 0.5244 42,636 +0.01(+1.00%)
Aug 15, 2018 0.5171 0.5197 0.5099 0.5192 83,528 +0.01(+1.83%)
Aug 14, 2018 0.5099 0.5188 0.5016 0.5099 135,562 +0.00(+0.64%)
Aug 13, 2018 0.5246 0.5295 0.5001 0.5067 306,146 -0.00(-0.25%)
Aug 10, 2018 0.5099 0.5246 0.5060 0.5080 175,701 -0.00(-0.38%)
Aug 09, 2018 0.5276 0.5276 0.5099 0.5099 179,489 -0.01(-1.89%)
Aug 08, 2018 0.5295 0.5295 0.5001 0.5197 323,492 +0.01(+1.92%)
Aug 07, 2018 0.5335 0.5492 0.5099 0.5099 228,396 -0.05(-8.31%)
Aug 06, 2018 0.5590 0.5590 0.5229 0.5561 256,104 +0.01(+1.27%)
Aug 03, 2018 0.5394 0.5590 0.5197 0.5492 279,410 +0.02(+4.69%)
Aug 02, 2018 0.5295 0.5295 0.5002 0.5245 139,709 +0.01(+1.21%)
Aug 01, 2018 0.5135 0.5349 0.5021 0.5183 161,319 -0.00(-0.79%)
Jul 31, 2018 0.5001 0.5394 0.5001 0.5224 116,280 +0.00(+0.51%)
Jul 30, 2018 0.5737 0.5737 0.4923 0.5197 336,974 -0.04(-6.53%)
Jul 27, 2018 0.5443 0.5688 0.5001 0.5560 618,577 +0.02(+3.26%)
Jul 26, 2018 0.5835 0.4903 0.5385 1,482,878 -0.05(-7.71%)
Jul 25, 2018 0.5951 0.6163 0.5590 0.5835 756,461 -0.03(-5.56%)
Jul 24, 2018 0.7649 0.8433 0.5987 0.6178 9,339,193 +0.03(+5.85%)
Jul 23, 2018 0.5825 0.6070 0.5658 0.5837 123,252 -0.00(-0.63%)
Jul 20, 2018 0.5688 0.6177 0.5688 0.5874 185,592 -0.01(-1.80%)
Jul 19, 2018 0.5329 0.6558 0.5329 0.5982 1,216,216 +0.07(+12.96%)
Jul 18, 2018 0.5335 0.5429 0.5201 0.5295 184,364 -0.00(-0.57%)
Jul 17, 2018 0.5325 0.5492 0.5295 0.5326 75,135 -0.01(-2.07%)
Jul 16, 2018 0.5492 0.5598 0.5100 0.5439 239,493 -0.01(-2.29%)
Jul 13, 2018 0.5727 0.5786 0.5295 0.5566 234,794 -0.01(-2.14%)
Jul 12, 2018 0.5609 0.5786 0.5609 0.5688 376,514 +0.02(+2.97%)
Jul 11, 2018 0.5495 0.5587 0.5403 0.5524 95,137 -0.00(-0.34%)
Jul 10, 2018 0.5884 0.5884 0.5295 0.5543 434,444 -0.03(-5.69%)
Jul 09, 2018 0.5600 0.5879 0.5583 0.5877 230,074 +0.02(+3.56%)
Jul 06, 2018 0.5384 0.5783 0.5155 0.5675 389,384 +0.05(+9.73%)
Jul 05, 2018 0.4876 0.5392 0.4876 0.5172 232,885 +0.03(+6.07%)
Jul 03, 2018 0.4876 0.4876 0.4876 0 -0.01(-2.51%)
Jul 02, 2018 0.5197 0.5197 0.4707 0.5001 356,130 -0.02(-3.77%)
Jun 29, 2018 0.5042 0.5292 0.5001 0.5197 124,230 +0.00(+0.74%)
Jun 28, 2018 0.5488 0.5555 0.5042 0.5159 401,382 -0.03(-6.00%)
Jun 27, 2018 0.5488 0.5687 0.5488 0.5489 89,221 +0.02(+4.62%)
Jun 26, 2018 0.5312 0.5593 0.5246 0.5246 173,627 -0.02(-3.06%)
Jun 25, 2018 0.5688 0.5688 0.5197 0.5412 246,516 -0.01(-1.45%)
Jun 22, 2018 0.6080 0.6080 0.5295 0.5492 469,587 -0.01(-1.74%)
Jun 21, 2018 0.5737 0.5884 0.5197 0.5589 933,963 -0.01(-1.74%)
Jun 20, 2018 0.5344 0.5884 0.5344 0.5688 353,282 +0.02(+3.57%)
Jun 19, 2018 0.5582 0.5688 0.5492 0.5492 140,013 -0.00(-0.73%)
Jun 18, 2018 0.5786 0.5786 0.5492 0.5532 174,351 -0.03(-4.62%)
Jun 15, 2018 0.5799 0.5783 0.5799 198,446 +0.00(+0.29%)
Jun 14, 2018 0.5344 0.5835 0.5247 0.5783 509,423 +0.05(+8.56%)
Jun 13, 2018 0.5246 0.5443 0.4930 0.5327 555,855 -0.00(-0.35%)
Jun 12, 2018 0.5250 0.5394 0.5201 0.5345 172,554 -0.00(-0.87%)
Jun 11, 2018 0.5417 0.5443 0.5198 0.5393 207,944 -0.00(-0.15%)
Jun 08, 2018 0.5127 0.5500 0.5008 0.5400 290,328 +0.02(+3.94%)
Jun 07, 2018 0.5394 0.5492 0.4932 0.5195 372,266 -0.02(-2.81%)
Jun 06, 2018 0.5207 0.5492 0.5207 0.5345 272,041 +0.01(+0.94%)
Jun 05, 2018 0.5492 0.5492 0.5207 0.5295 307,414 -0.01(-1.59%)
Jun 04, 2018 0.5639 0.5639 0.5295 0.5381 190,246 -0.02(-3.40%)
Jun 01, 2018 0.5394 0.5688 0.5394 0.5570 307,256 +0.01(+1.14%)
May 31, 2018 0.5744 0.5786 0.5394 0.5507 253,177 -0.01(-1.58%)
May 30, 2018 0.5786 0.5786 0.5197 0.5596 338,036 +0.00(+0.14%)
May 29, 2018 0.5521 0.5786 0.5492 0.5588 305,009 -0.02(-3.42%)
May 25, 2018 0.5786 0.5786 0.5786 0 -0.03(-4.19%)
May 24, 2018 0.6177 0.6178 0.5892 0.6039 350,636 -0.01(-1.88%)
May 23, 2018 0.6276 0.6276 0.5908 0.6154 305,881 +0.00(+0.64%)
May 22, 2018 0.6178 0.6374 0.5884 0.6115 485,417 +0.00(+0.16%)
May 21, 2018 0.6254 0.6374 0.6080 0.6105 509,370 -0.00(-0.34%)
May 18, 2018 0.5382 0.6276 0.5099 0.6126 1,369,268 +0.03(+5.88%)
May 17, 2018 0.6374 0.6374 0.5786 0.5786 917,671 -0.04(-6.36%)
May 16, 2018 0.5884 0.6374 0.5884 0.6179 1,258,062 +0.04(+7.71%)
May 15, 2018 0.5492 0.5862 0.5315 0.5737 933,381 +0.03(+5.36%)
May 14, 2018 0.5197 0.5590 0.5004 0.5445 780,497 +0.02(+4.79%)
May 11, 2018 0.5688 0.5688 0.5001 0.5196 896,707 -0.02(-3.65%)
May 10, 2018 0.4742 0.5688 0.4742 0.5394 1,520,082 +0.05(+11.22%)
May 09, 2018 0.4756 0.4952 0.4534 0.4849 446,237 +0.01(+1.96%)
May 08, 2018 0.4680 0.4805 0.4511 0.4756 595,602 +0.01(+1.63%)
May 07, 2018 0.4805 0.4805 0.4609 0.4680 290,740 +0.01(+1.09%)
May 04, 2018 0.4609 0.4707 0.4138 0.4629 692,377 +0.01(+2.38%)
May 03, 2018 0.5099 0.5099 0.4511 0.4522 801,213 -0.03(-6.09%)
May 02, 2018 0.5050 0.5197 0.4609 0.4815 1,031,273 -0.03(-6.12%)
May 01, 2018 0.4933 0.5338 0.4933 0.5129 479,354 -0.01(-1.19%)
Apr 30, 2018 0.5590 0.5590 0.5099 0.5191 812,851 -0.04(-6.32%)
Apr 27, 2018 0.5419 0.5541 0.5105 0.5541 851,840 +0.01(+2.24%)
Apr 26, 2018 0.5295 0.5590 0.4903 0.5419 1,306,617 +0.02(+3.29%)
Apr 25, 2018 0.5688 0.5688 0.4707 0.5246 1,770,406 -0.04(-6.40%)
Apr 24, 2018 0.5869 0.5884 0.5099 0.5605 2,275,610 -0.01(-1.53%)
Apr 23, 2018 0.5735 0.6472 0.5541 0.5693 8,452,491 +0.04(+7.90%)
Apr 20, 2018 0.4900 0.5320 0.4666 0.5276 2,501,846 +0.05(+9.77%)
Apr 19, 2018 0.4707 0.4893 0.4413 0.4806 2,424,241 +0.00(+0.02%)
Apr 18, 2018 0.4609 0.4805 0.4128 0.4805 2,621,945 +0.00(+0.00%)
Apr 17, 2018 0.3824 0.4854 0.3535 0.4805 5,039,483 +0.09(+22.41%)
Apr 16, 2018 0.3339 0.4021 0.3138 0.3925 3,177,303 +0.04(+12.76%)
Apr 13, 2018 0.2922 0.3520 0.2844 0.3481 14,989,355 -0.03(-7.31%)
Apr 12, 2018 0.4258 0.4266 0.3728 0.3756 1,736,752 -0.03(-7.26%)
Apr 11, 2018 0.3775 0.4256 0.3630 0.4050 6,393,114 +0.08(+25.11%)
Apr 10, 2018 0.3628 0.3719 0.3236 0.3237 1,644,374 -0.05(-12.95%)
Apr 09, 2018 0.4609 0.4609 0.3540 0.3719 2,550,370 -0.09(-19.32%)
Apr 06, 2018 0.6384 0.7845 0.4413 0.4609 9,700,828 +0.08(+20.48%)
Apr 05, 2018 0.3530 0.4413 0.3433 0.3825 286,159 +0.02(+6.88%)
Apr 04, 2018 0.3603 0.3657 0.3530 0.3579 76,535 +0.00(+0.00%)
Apr 03, 2018 0.3485 0.3726 0.3261 0.3579 155,827 +0.01(+3.69%)
Apr 02, 2018 0.3726 0.3726 0.3432 0.3452 92,216 -0.03(-7.37%)
Mar 29, 2018 0.3726 0.3726 0.3726 0 -0.00(-0.08%)
Mar 28, 2018 0.3923 0.4148 0.3648 0.3729 140,455 -0.02(-4.95%)
Mar 27, 2018 0.3726 0.4314 0.3726 0.3924 359,502 +0.00(+0.43%)
Mar 26, 2018 0.3844 0.4196 0.3256 0.3907 463,200 -0.06(-13.39%)
Mar 23, 2018 0.4770 0.5094 0.4334 0.4511 279,111 -0.02(-4.58%)
Mar 22, 2018 0.5099 0.5295 0.4707 0.4728 253,251 -0.03(-5.47%)
Mar 21, 2018 0.5315 0.5472 0.4914 0.5001 157,632 -0.03(-5.56%)
Mar 20, 2018 0.5634 0.5663 0.5295 0.5295 166,200 -0.01(-1.82%)
Mar 19, 2018 0.5977 0.5977 0.5394 0.5394 262,986 -0.06(-9.76%)
Mar 16, 2018 0.6080 0.6384 0.5688 0.5977 96,663 +0.00(+0.63%)
Mar 15, 2018 0.5962 0.6177 0.5688 0.5940 181,315 -0.02(-3.26%)
Mar 14, 2018 0.6266 0.6266 0.5884 0.6140 161,364 -0.01(-2.22%)
Mar 13, 2018 0.6276 0.7159 0.6080 0.6279 755,776 +0.04(+6.72%)
Mar 12, 2018 0.5786 0.6080 0.5592 0.5884 639,984 +0.03(+4.95%)
Mar 09, 2018 0.5762 0.5884 0.5531 0.5606 70,339 -0.01(-1.43%)
Mar 08, 2018 0.5492 0.6080 0.5492 0.5688 293,363 +0.03(+6.42%)
Mar 07, 2018 0.5590 0.5590 0.5297 0.5344 248,653 -0.00(-0.91%)
Mar 06, 2018 0.5492 0.5766 0.5394 0.5394 121,031 -0.03(-4.66%)
Mar 05, 2018 0.5835 0.5986 0.5590 0.5657 139,237 -0.02(-3.04%)
Mar 02, 2018 0.5929 0.6080 0.5667 0.5835 48,934 +0.00(+0.85%)
Mar 01, 2018 0.5492 0.5786 0.5492 0.5786 95,665 +0.02(+3.53%)
Feb 28, 2018 0.5688 0.5982 0.5492 0.5589 62,812 -0.01(-1.74%)
Feb 27, 2018 0.6000 0.6080 0.5596 0.5688 106,339 -0.02(-3.97%)
Feb 26, 2018 0.5869 0.5970 0.5685 0.5923 180,415 +0.02(+2.79%)
Feb 23, 2018 0.5786 0.5962 0.5689 0.5762 101,880 -0.01(-1.74%)
Feb 22, 2018 0.5835 0.5962 0.5786 0.5864 215,025 +0.00(+0.03%)
Feb 21, 2018 0.5788 0.5982 0.5688 0.5862 107,999 +0.01(+1.30%)
Feb 20, 2018 0.6472 0.6472 0.5689 0.5787 167,758 -0.05(-7.54%)
Feb 16, 2018 0.6258 0.6258 0.6258 0 +0.04(+6.37%)
Feb 15, 2018 0.6479 0.6479 0.5295 0.5884 790,199 -0.06(-9.09%)
Feb 14, 2018 0.6646 0.6678 0.6374 0.6472 228,455 -0.02(-2.94%)
Feb 13, 2018 0.6783 0.6783 0.6374 0.6668 98,024 -0.01(-1.45%)
Feb 12, 2018 0.6374 0.6963 0.6296 0.6766 265,695 +0.02(+2.27%)
Feb 09, 2018 0.6607 0.6864 0.6178 0.6616 332,948 -0.01(-0.78%)
Feb 08, 2018 0.6963 0.6963 0.6374 0.6668 355,481 -0.05(-6.84%)
Feb 07, 2018 0.6401 0.7257 0.6401 0.7158 722,603 +0.08(+12.29%)
Feb 06, 2018 0.6384 0.6626 0.4851 0.6374 705,443 +0.03(+5.18%)
Feb 05, 2018 0.6472 0.6747 0.5413 0.6060 3,334,364 -0.40(-40.00%)
Feb 02, 2018 1.039 1.049 1.000 1.010 322,464 -0.01(-0.96%)
Feb 01, 2018 1.030 1.059 1.020 1.020 312,201 +0.00(+0.00%)
Jan 31, 2018 1.079 1.089 0.9806 1.020 516,588 -0.06(-5.45%)
Jan 30, 2018 1.128 1.138 1.030 1.079 393,810 -0.08(-6.78%)
Jan 29, 2018 1.138 1.157 1.118 1.157 99,399 +0.02(+1.72%)
Jan 26, 2018 1.216 1.216 1.118 1.138 218,021 -0.04(-3.33%)
Jan 25, 2018 1.206 1.211 1.168 1.177 88,267 -0.02(-1.64%)
Jan 24, 2018 1.206 1.216 1.167 1.196 129,036 -0.01(-0.81%)
Jan 23, 2018 1.177 1.226 1.158 1.206 126,014 -0.01(-0.51%)
Jan 22, 2018 1.177 1.265 1.157 1.212 242,333 +0.05(+3.89%)
Jan 19, 2018 1.187 1.206 1.157 1.167 262,000 -0.01(-0.83%)
Jan 18, 2018 1.187 1.225 1.118 1.177 342,427 -0.04(-3.23%)
Jan 17, 2018 1.245 1.254 1.196 1.216 158,399 -0.01(-0.80%)
Jan 16, 2018 1.236 1.265 1.196 1.226 304,604 -0.01(-0.87%)
Jan 12, 2018 1.237 1.237 1.237 0 -0.04(-3.00%)
Jan 11, 2018 1.226 1.314 1.206 1.275 737,896 +0.06(+4.84%)
Jan 10, 2018 1.216 1.226 1.178 1.216 374,225 +0.03(+2.48%)
Jan 09, 2018 1.118 1.255 1.108 1.187 887,237 +0.08(+7.40%)
Jan 08, 2018 1.118 1.128 1.069 1.105 249,647 +0.01(+0.58%)
Jan 05, 2018 1.079 1.128 1.069 1.098 256,004 +0.00(+0.16%)
Jan 04, 2018 1.069 1.098 1.059 1.097 252,601 +0.04(+3.55%)
Jan 03, 2018 1.108 1.135 1.049 1.059 230,064 -0.04(-3.57%)
Jan 02, 2018 1.069 1.123 1.039 1.098 186,901 +0.05(+4.67%)
Dec 29, 2017 1.049 1.049 1.049 0 -0.03(-2.73%)
Dec 28, 2017 1.157 1.163 1.020 1.079 834,572 -0.09(-7.56%)
Dec 27, 2017 1.147 1.177 1.147 1.167 133,735 +0.01(+1.28%)
Dec 26, 2017 1.196 1.108 1.152 240,675 -0.04(-3.69%)
Dec 22, 2017 1.226 1.239 1.187 1.196 193,131 -0.03(-2.40%)
Dec 21, 2017 1.177 1.236 1.167 1.226 386,830 +0.04(+3.31%)
Dec 20, 2017 1.226 1.226 1.167 1.187 282,598 -0.05(-3.97%)
Dec 19, 2017 1.275 1.275 1.187 1.236 760,106 +0.04(+3.24%)
Dec 18, 2017 1.304 1.304 1.157 1.197 784,185 -0.05(-3.90%)
Dec 15, 2017 1.177 1.265 1.177 1.245 781,943 +0.06(+5.24%)
Dec 14, 2017 1.216 1.216 1.158 1.183 85,440 -0.00(-0.35%)
Dec 13, 2017 1.226 1.236 1.147 1.188 278,323 -0.03(-2.73%)
Dec 12, 2017 1.216 1.255 1.187 1.221 350,241 -0.00(-0.40%)
Dec 11, 2017 1.147 1.255 1.138 1.226 774,662 +0.09(+7.76%)
Dec 08, 2017 1.128 1.177 1.118 1.138 192,630 +0.00(+0.00%)
Dec 07, 2017 1.147 1.167 1.098 1.138 285,310 -0.01(-0.86%)
Dec 06, 2017 1.157 1.157 1.138 1.147 251,285 -0.01(-0.85%)
Dec 05, 2017 1.236 1.245 1.157 1.157 427,912 -0.10(-7.81%)
Dec 04, 2017 1.187 1.353 1.187 1.255 2,591,965 +0.07(+5.52%)
Dec 01, 2017 1.079 1.216 1.079 1.190 1,188,265 +0.13(+12.31%)
Nov 30, 2017 1.108 1.157 1.059 1.059 223,225 -0.05(-4.13%)
Nov 29, 2017 1.089 1.108 1.079 1.105 119,141 +0.03(+2.42%)
Nov 28, 2017 0.9904 1.089 0.9904 1.079 291,028 +0.04(+3.76%)
Nov 27, 2017 1.049 1.069 1.030 1.039 235,852 -0.02(-1.85%)
Nov 24, 2017 1.049 1.059 1.030 1.059 37,562 +0.01(+0.98%)
Nov 22, 2017 1.069 1.091 1.030 1.049 115,084 -0.01(-0.97%)
Nov 21, 2017 1.069 1.098 1.049 1.059 169,241 -0.01(-0.92%)
Nov 20, 2017 1.059 1.079 1.039 1.069 124,165 +0.00(+0.00%)
Nov 17, 2017 1.049 1.069 1.030 1.069 106,812 +0.02(+2.35%)
Nov 16, 2017 1.079 1.079 1.020 1.044 199,955 -0.02(-2.29%)
Nov 15, 2017 1.039 1.069 1.023 1.069 61,776 +0.02(+2.38%)
Nov 14, 2017 1.059 1.079 1.030 1.044 50,143 -0.02(-2.31%)
Nov 13, 2017 1.118 1.118 1.000 1.069 337,561 -0.03(-2.69%)
Nov 10, 2017 1.108 1.128 1.089 1.098 106,640 -0.03(-2.60%)
Nov 09, 2017 1.147 1.157 1.108 1.128 132,306 -0.03(-2.55%)
Nov 08, 2017 1.138 1.236 1.108 1.157 249,014 +0.05(+4.43%)
Nov 07, 2017 1.275 1.275 1.089 1.108 443,457 -0.07(-5.57%)
Nov 06, 2017 1.138 1.216 1.128 1.173 487,640 +0.05(+4.86%)
Nov 03, 2017 1.069 1.157 1.050 1.119 209,552 +0.06(+5.65%)
Nov 02, 2017 1.079 1.108 1.039 1.059 132,476 -0.02(-1.52%)
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.