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

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 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 (%)
May 29, 2020 4.500 4.530 4.270 4.360 1,655,500 -0.11(-2.46%)
May 28, 2020 4.430 4.760 4.380 4.470 1,577,433 -0.05(-1.11%)
May 27, 2020 4.700 4.700 4.390 4.520 1,138,844 -0.17(-3.62%)
May 26, 2020 4.880 4.970 4.660 4.690 1,530,251 -0.20(-4.09%)
May 22, 2020 4.670 4.980 4.570 4.890 1,698,400 +0.23(+4.94%)
May 21, 2020 4.400 4.950 4.320 4.660 2,101,320 +0.27(+6.15%)
May 20, 2020 4.650 4.680 4.160 4.390 2,557,492 -0.29(-6.20%)
May 19, 2020 4.910 4.910 4.620 4.680 1,504,945 -0.21(-4.29%)
May 18, 2020 5.210 5.250 4.840 4.890 2,385,566 +0.08(+1.66%)
May 15, 2020 5.220 5.389 4.770 4.810 2,130,900 -0.48(-9.07%)
May 14, 2020 4.780 5.390 4.690 5.290 2,342,983 +0.40(+8.18%)
May 13, 2020 4.990 5.380 4.500 4.890 2,824,929 +0.09(+1.87%)
May 12, 2020 5.300 5.740 4.750 4.800 4,229,598 -0.10(-2.04%)
May 11, 2020 4.160 5.000 4.040 4.900 3,907,205 +0.68(+16.11%)
May 08, 2020 3.800 4.300 3.510 4.220 3,071,100 -0.10(-2.31%)
May 07, 2020 3.730 4.690 3.640 4.320 4,965,979 +0.68(+18.68%)
May 06, 2020 4.170 4.190 3.510 3.640 2,287,519 -0.31(-7.85%)
May 05, 2020 3.880 4.340 3.800 3.950 5,694,760 +0.14(+3.67%)
May 04, 2020 3.040 4.100 2.760 3.810 13,705,626 +0.44(+13.06%)
May 01, 2020 2.200 4.390 2.045 3.370 17,678,600 +1.13(+50.45%)
Apr 30, 2020 2.400 2.400 2.210 2.240 701,117 -0.19(-7.82%)
Apr 29, 2020 2.420 2.490 2.290 2.430 397,362 +0.10(+4.07%)
Apr 28, 2020 2.440 2.500 2.300 2.335 281,837 -0.04(-1.89%)
Apr 27, 2020 2.320 2.420 2.290 2.380 355,186 +0.07(+3.03%)
Apr 24, 2020 2.400 2.600 2.180 2.310 489,900 -0.08(-3.35%)
Apr 23, 2020 2.350 2.510 2.260 2.390 1,118,200 +0.23(+10.65%)
Apr 22, 2020 2.100 2.230 2.010 2.160 500,106 +0.11(+5.37%)
Apr 21, 2020 1.990 2.150 1.920 2.050 560,407 -0.01(-0.49%)
Apr 20, 2020 2.060 2.250 2.000 2.060 507,052 -0.07(-3.29%)
Apr 17, 2020 1.990 2.145 1.890 2.130 722,300 +0.27(+14.52%)
Apr 16, 2020 1.860 1.910 1.665 1.860 549,032 +0.01(+0.54%)
Apr 15, 2020 2.000 2.070 1.840 1.850 539,328 -0.25(-11.90%)
Apr 14, 2020 2.120 2.220 2.000 2.100 488,526 +0.04(+1.94%)
Apr 13, 2020 2.130 2.172 1.960 2.060 357,294 -0.09(-4.19%)
Apr 09, 2020 2.040 2.210 2.000 2.150 693,100 +0.17(+8.59%)
Apr 08, 2020 1.860 2.010 1.850 1.980 608,917 +0.13(+7.03%)
Apr 07, 2020 2.110 2.120 1.810 1.850 765,663 -0.20(-9.76%)
Apr 06, 2020 2.020 2.170 2.000 2.050 612,918 +0.09(+4.59%)
Apr 03, 2020 2.050 2.275 1.900 1.960 609,000 -0.11(-5.31%)
Apr 02, 2020 2.370 2.510 1.958 2.070 838,602 -0.17(-7.59%)
Apr 01, 2020 2.420 2.450 2.130 2.240 885,108 -0.30(-11.81%)
Mar 31, 2020 2.360 2.540 2.270 2.540 781,672 +0.14(+5.83%)
Mar 30, 2020 2.500 2.500 2.210 2.400 422,519 -0.08(-3.23%)
Mar 27, 2020 2.290 2.492 2.160 2.480 895,700 +0.08(+3.33%)
Mar 26, 2020 2.280 2.420 2.110 2.400 586,142 +0.11(+4.80%)
Mar 25, 2020 2.440 2.500 2.030 2.290 614,366 -0.08(-3.38%)
Mar 24, 2020 1.760 2.370 1.760 2.370 1,453,141 +0.70(+41.92%)
Mar 23, 2020 1.350 1.670 1.300 1.670 1,112,679 +0.43(+34.68%)
Mar 20, 2020 1.440 1.470 1.170 1.240 1,267,900 -0.14(-10.14%)
Mar 19, 2020 1.300 1.700 1.270 1.380 867,357 +0.12(+9.52%)
Mar 18, 2020 2.200 2.220 1.200 1.260 1,618,000 -1.02(-44.74%)
Mar 17, 2020 2.450 2.610 2.180 2.280 564,357 -0.11(-4.60%)
Mar 16, 2020 2.820 2.843 2.350 2.390 693,220 -0.33(-12.13%)
Mar 13, 2020 2.610 2.730 2.320 2.720 478,100 +0.27(+11.02%)
Mar 12, 2020 2.500 2.575 2.350 2.450 498,068 -0.18(-6.84%)
Mar 11, 2020 2.800 2.850 2.500 2.630 562,362 -0.26(-9.00%)
Mar 10, 2020 2.790 2.910 2.670 2.890 440,030 +0.16(+5.86%)
Mar 09, 2020 2.800 2.900 2.660 2.730 364,164 -0.25(-8.39%)
Mar 06, 2020 3.030 3.111 2.893 2.980 552,400 -0.15(-4.79%)
Mar 05, 2020 3.170 3.300 3.060 3.130 452,264 -0.08(-2.49%)
Mar 04, 2020 3.210 3.300 3.145 3.210 493,742 +0.06(+1.90%)
Mar 03, 2020 3.180 3.420 3.065 3.150 655,206 -0.06(-1.87%)
Mar 02, 2020 3.340 3.420 3.150 3.210 758,691 -0.11(-3.31%)
Feb 28, 2020 2.990 3.320 2.990 3.320 999,600 +0.20(+6.41%)
Feb 27, 2020 3.260 3.350 3.050 3.120 579,711 -0.23(-6.87%)
Feb 26, 2020 3.580 3.650 3.300 3.350 529,460 -0.22(-6.16%)
Feb 25, 2020 3.700 3.750 3.510 3.570 652,992 -0.15(-4.03%)
Feb 24, 2020 3.780 3.780 3.610 3.720 757,831 -0.12(-3.12%)
Feb 21, 2020 3.760 3.845 3.680 3.840 336,500 +0.09(+2.40%)
Feb 20, 2020 3.750 3.870 3.660 3.750 478,416 -0.03(-0.79%)
Feb 19, 2020 3.660 3.940 3.615 3.780 970,459 +0.22(+6.18%)
Feb 18, 2020 3.630 3.680 3.500 3.560 316,836 -0.09(-2.47%)
Feb 14, 2020 3.640 3.680 3.450 3.650 291,900 +0.01(+0.27%)
Feb 13, 2020 3.460 3.650 3.430 3.640 485,371 +0.17(+4.90%)
Feb 12, 2020 3.810 3.910 3.380 3.470 847,497 -0.31(-8.20%)
Feb 11, 2020 4.200 4.460 3.700 3.780 1,442,169 +0.07(+1.89%)
Feb 10, 2020 3.790 3.790 3.640 3.710 647,160 -0.08(-2.11%)
Feb 07, 2020 3.770 3.825 3.650 3.790 620,400 -0.03(-0.79%)
Feb 06, 2020 3.950 3.960 3.730 3.820 748,017 -0.10(-2.55%)
Feb 05, 2020 3.980 4.060 3.875 3.920 587,318 -0.01(-0.25%)
Feb 04, 2020 4.010 4.050 3.875 3.930 397,611 -0.01(-0.25%)
Feb 03, 2020 3.850 3.960 3.800 3.940 396,948 +0.10(+2.60%)
Jan 31, 2020 3.900 3.990 3.760 3.840 491,900 -0.09(-2.29%)
Jan 30, 2020 4.020 4.080 3.860 3.930 419,193 -0.12(-2.96%)
Jan 29, 2020 4.110 4.190 4.040 4.050 336,916 -0.06(-1.46%)
Jan 28, 2020 4.190 4.240 3.960 4.110 1,014,370 -0.06(-1.44%)
Jan 27, 2020 3.780 4.195 3.720 4.170 894,242 +0.22(+5.57%)
Jan 24, 2020 4.190 4.205 3.840 3.950 682,000 -0.23(-5.50%)
Jan 23, 2020 4.350 4.350 4.150 4.180 617,988 -0.17(-3.91%)
Jan 22, 2020 4.300 4.420 4.270 4.350 685,280 +0.05(+1.16%)
Jan 21, 2020 4.210 4.440 4.150 4.300 1,745,596 +0.08(+1.90%)
Jan 17, 2020 3.950 4.310 3.880 4.220 1,827,600 +0.30(+7.65%)
Jan 16, 2020 3.810 3.950 3.790 3.920 1,197,064 +0.15(+3.98%)
Jan 15, 2020 4.000 4.070 3.690 3.770 884,226 -0.21(-5.28%)
Jan 14, 2020 3.880 4.100 3.637 3.980 1,968,323 +0.44(+12.43%)
Jan 13, 2020 3.480 3.555 3.420 3.540 958,897 +0.09(+2.61%)
Jan 10, 2020 3.400 3.530 3.370 3.450 633,600 +0.04(+1.17%)
Jan 09, 2020 3.520 3.560 3.390 3.410 889,053 -0.07(-2.01%)
Jan 08, 2020 3.440 3.515 3.350 3.480 636,803 +0.04(+1.16%)
Jan 07, 2020 3.310 3.460 3.220 3.440 461,183 +0.10(+2.99%)
Jan 06, 2020 3.230 3.360 3.030 3.340 1,239,980 +0.02(+0.60%)
Jan 03, 2020 3.410 3.475 3.280 3.320 684,800 -0.17(-4.87%)
Jan 02, 2020 3.510 3.510 3.370 3.490 455,060 +0.01(+0.29%)
Dec 31, 2019 3.400 3.530 3.330 3.480 411,300 +0.09(+2.65%)
Dec 30, 2019 3.370 3.430 3.277 3.390 519,242 +0.03(+0.89%)
Dec 27, 2019 3.380 3.460 3.275 3.360 477,800 +0.00(+0.00%)
Dec 26, 2019 3.600 3.600 3.340 3.360 481,243 -0.23(-6.41%)
Dec 24, 2019 3.400 3.600 3.380 3.590 296,900 +0.19(+5.59%)
Dec 23, 2019 3.340 3.460 3.240 3.400 668,793 +0.06(+1.80%)
Dec 20, 2019 3.250 3.370 3.230 3.340 964,300 +0.09(+2.77%)
Dec 19, 2019 3.210 3.260 3.100 3.250 558,952 +0.04(+1.40%)
Dec 18, 2019 3.040 3.220 2.990 3.205 1,676,190 +0.18(+5.78%)
Dec 17, 2019 3.180 3.202 2.999 3.030 967,676 -0.15(-4.72%)
Dec 16, 2019 3.170 3.260 3.120 3.180 1,120,307 +0.02(+0.47%)
Dec 13, 2019 3.060 3.170 3.000 3.165 2,177,200 +0.12(+4.11%)
Dec 12, 2019 2.900 3.100 2.900 3.040 952,620 +0.11(+3.75%)
Dec 11, 2019 2.920 3.030 2.860 2.930 1,120,420 +0.05(+1.74%)
Dec 10, 2019 2.710 2.940 2.660 2.880 990,712 +0.13(+4.73%)
Dec 09, 2019 2.500 2.780 2.500 2.750 785,882 +0.20(+7.84%)
Dec 06, 2019 2.540 2.700 2.520 2.550 553,900 +0.04(+1.59%)
Dec 05, 2019 2.600 2.600 2.470 2.510 404,682 -0.07(-2.71%)
Dec 04, 2019 2.430 2.670 2.420 2.580 764,679 +0.19(+7.95%)
Dec 03, 2019 2.460 2.540 2.380 2.390 496,652 -0.13(-5.16%)
Dec 02, 2019 2.510 2.540 2.410 2.520 367,299 +0.00(+0.00%)
Nov 29, 2019 2.490 2.600 2.400 2.520 353,700 +0.02(+0.80%)
Nov 27, 2019 2.460 2.600 2.460 2.500 566,100 +0.05(+2.04%)
Nov 26, 2019 2.690 2.690 2.440 2.450 1,109,111 -0.24(-8.92%)
Nov 25, 2019 2.600 2.830 2.600 2.690 1,343,105 +0.13(+5.08%)
Nov 22, 2019 2.370 2.580 2.368 2.560 1,290,000 +0.20(+8.47%)
Nov 21, 2019 2.280 2.380 2.270 2.360 1,093,111 +0.06(+2.61%)
Nov 20, 2019 2.320 2.350 2.120 2.300 2,012,895 -0.02(-0.86%)
Nov 19, 2019 2.330 2.370 2.320 2.320 628,588 -0.01(-0.43%)
Nov 18, 2019 2.500 2.500 2.330 2.330 595,697 -0.18(-7.17%)
Nov 15, 2019 2.470 2.520 2.400 2.510 640,300 +0.04(+1.62%)
Nov 14, 2019 2.500 2.605 2.450 2.470 690,591 -0.03(-1.20%)
Nov 13, 2019 2.390 2.510 2.320 2.500 909,785 +0.13(+5.49%)
Nov 12, 2019 2.380 2.420 2.280 2.370 1,058,847 +0.04(+1.72%)
Nov 11, 2019 2.330 2.390 2.270 2.330 1,373,554 +0.00(+0.00%)
Nov 08, 2019 2.530 2.540 2.310 2.330 2,224,800 -0.18(-7.17%)
Nov 07, 2019 2.550 2.580 2.430 2.510 2,682,254 +0.00(+0.00%)
Nov 06, 2019 3.500 3.500 2.340 2.510 9,296,720 -2.60(-50.88%)
Nov 05, 2019 5.110 5.200 5.030 5.110 777,409 -0.01(-0.20%)
Nov 04, 2019 5.090 5.230 5.090 5.120 450,803 +0.06(+1.19%)
Nov 01, 2019 4.930 5.150 4.820 5.060 544,600 +0.14(+2.85%)
Oct 31, 2019 4.820 4.930 4.670 4.920 711,973 +0.07(+1.44%)
Oct 30, 2019 4.670 4.890 4.560 4.850 553,928 +0.18(+3.85%)
Oct 29, 2019 4.620 4.760 4.600 4.670 373,132 +0.04(+0.86%)
Oct 28, 2019 4.580 4.650 4.480 4.630 588,448 +0.03(+0.65%)
Oct 25, 2019 4.570 4.670 4.560 4.600 407,800 +0.01(+0.22%)
Oct 24, 2019 4.840 4.840 4.465 4.590 358,035 -0.24(-4.97%)
Oct 23, 2019 4.800 4.920 4.790 4.830 612,037 +0.02(+0.42%)
Oct 22, 2019 4.820 4.855 4.680 4.810 606,156 +0.00(+0.00%)
Oct 21, 2019 4.800 4.910 4.650 4.810 652,022 +0.08(+1.69%)
Oct 18, 2019 4.590 4.850 4.572 4.730 1,010,200 +0.42(+9.74%)
Oct 17, 2019 4.230 4.430 4.160 4.310 326,031 +0.09(+2.13%)
Oct 16, 2019 4.130 4.220 4.030 4.220 441,451 +0.07(+1.69%)
Oct 15, 2019 4.270 4.350 4.120 4.150 240,255 -0.10(-2.35%)
Oct 14, 2019 4.300 4.330 4.180 4.250 292,087 -0.06(-1.39%)
Oct 11, 2019 4.310 4.440 4.240 4.310 276,400 +0.08(+1.89%)
Oct 10, 2019 4.220 4.295 4.100 4.230 408,916 +0.05(+1.20%)
Oct 09, 2019 4.420 4.460 4.130 4.180 519,015 -0.23(-5.11%)
Oct 08, 2019 4.630 4.630 4.400 4.405 405,140 -0.25(-5.47%)
Oct 07, 2019 4.700 4.740 4.620 4.660 323,978 -0.02(-0.43%)
Oct 04, 2019 4.620 4.700 4.580 4.680 399,300 +0.06(+1.30%)
Oct 03, 2019 4.500 4.635 4.400 4.620 385,928 +0.11(+2.44%)
Oct 02, 2019 4.350 4.525 4.300 4.510 505,320 +0.11(+2.50%)
Oct 01, 2019 4.630 4.720 4.390 4.400 781,427 -0.23(-4.97%)
Sep 30, 2019 4.700 4.730 4.590 4.630 716,293 -0.08(-1.70%)
Sep 27, 2019 4.750 4.910 4.640 4.710 455,700 -0.02(-0.42%)
Sep 26, 2019 4.980 4.980 4.725 4.730 1,024,240 -0.25(-5.02%)
Sep 25, 2019 5.070 5.070 4.830 4.980 698,198 -0.08(-1.58%)
Sep 24, 2019 5.410 5.470 4.940 5.060 1,249,064 -0.35(-6.47%)
Sep 23, 2019 5.570 5.620 5.390 5.410 449,348 -0.18(-3.22%)
Sep 20, 2019 5.770 5.812 5.570 5.590 1,159,200 -0.21(-3.62%)
Sep 19, 2019 5.670 5.920 5.660 5.800 628,635 +0.16(+2.84%)
Sep 18, 2019 5.610 5.720 5.510 5.640 855,017 +0.04(+0.71%)
Sep 17, 2019 5.550 5.610 5.390 5.600 1,615,734 +0.06(+1.08%)
Sep 16, 2019 5.340 5.640 5.320 5.540 891,307 +0.16(+2.97%)
Sep 13, 2019 5.460 5.520 5.350 5.380 582,000 -0.06(-1.10%)
Sep 12, 2019 5.550 5.700 5.400 5.440 580,746 -0.12(-2.16%)
Sep 11, 2019 5.510 5.640 5.430 5.560 611,241 +0.05(+0.91%)
Sep 10, 2019 5.420 5.660 5.270 5.510 773,831 +0.07(+1.29%)
Sep 09, 2019 5.580 5.640 5.180 5.440 800,153 -0.10(-1.81%)
Sep 06, 2019 5.580 5.710 5.510 5.540 720,100 -0.02(-0.36%)
Sep 05, 2019 5.530 5.680 5.470 5.560 701,973 +0.08(+1.46%)
Sep 04, 2019 5.320 5.600 5.220 5.480 2,016,060 +0.17(+3.20%)
Sep 03, 2019 5.540 5.770 5.180 5.310 1,508,347 -0.27(-4.84%)
Aug 30, 2019 5.360 5.600 5.235 5.580 1,135,700 +0.14(+2.57%)
Aug 29, 2019 5.180 5.480 5.100 5.440 989,401 +0.35(+6.88%)
Aug 28, 2019 5.260 5.380 5.060 5.090 1,727,342 -0.06(-1.17%)
Aug 27, 2019 5.360 5.440 5.140 5.150 975,046 -0.18(-3.38%)
Aug 26, 2019 5.590 5.630 5.190 5.330 992,889 -0.23(-4.14%)
Aug 23, 2019 5.750 5.800 5.500 5.560 491,500 -0.24(-4.14%)
Aug 22, 2019 6.000 6.050 5.750 5.800 538,568 -0.18(-3.01%)
Aug 21, 2019 6.050 6.120 5.870 5.980 703,418 -0.06(-0.99%)
Aug 20, 2019 6.290 6.380 5.970 6.040 762,410 -0.25(-3.97%)
Aug 19, 2019 6.360 6.400 6.145 6.290 530,967 -0.01(-0.16%)
Aug 16, 2019 6.390 6.510 6.190 6.300 744,900 -0.09(-1.41%)
Aug 15, 2019 6.380 6.660 6.285 6.390 969,372 +0.05(+0.79%)
Aug 14, 2019 6.750 6.840 6.275 6.340 989,891 -0.47(-6.90%)
Aug 13, 2019 6.860 7.120 6.810 6.810 762,381 -0.03(-0.44%)
Aug 12, 2019 6.950 7.035 6.770 6.840 505,745 -0.14(-2.01%)
Aug 09, 2019 6.870 7.090 6.570 6.980 1,103,200 +0.38(+5.76%)
Aug 08, 2019 6.890 7.020 6.580 6.600 868,820 -0.32(-4.62%)
Aug 07, 2019 6.990 7.150 6.740 6.920 1,112,623 -0.13(-1.84%)
Aug 06, 2019 6.940 7.170 6.920 7.050 1,267,111 +0.16(+2.32%)
Aug 05, 2019 7.960 7.995 6.830 6.890 2,152,439 -1.16(-14.41%)
Aug 02, 2019 9.790 9.880 6.710 8.050 4,481,700 -4.10(-33.74%)
Aug 01, 2019 11.76 12.26 11.76 12.15 642,116 +0.40(+3.40%)
Jul 31, 2019 12.09 12.15 11.68 11.75 477,327 -0.30(-2.49%)
Jul 30, 2019 11.86 12.12 11.85 12.05 387,896 +0.06(+0.50%)
Jul 29, 2019 11.97 12.01 11.06 11.99 969,291 +0.08(+0.67%)
Jul 26, 2019 11.70 12.01 11.58 11.91 853,700 +0.28(+2.41%)
Jul 25, 2019 11.87 11.94 11.61 11.63 329,241 -0.12(-1.02%)
Jul 24, 2019 11.51 11.81 11.33 11.75 336,992 +0.21(+1.82%)
Jul 23, 2019 11.59 11.61 11.34 11.54 320,631 -0.03(-0.26%)
Jul 22, 2019 11.49 11.80 11.41 11.57 459,872 +0.08(+0.70%)
Jul 19, 2019 11.45 11.60 11.40 11.49 439,300 +0.00(+0.00%)
Jul 18, 2019 11.30 11.53 11.03 11.49 663,967 +0.19(+1.68%)
Jul 17, 2019 10.93 11.41 10.79 11.30 820,487 +0.40(+3.67%)
Jul 16, 2019 10.99 11.09 10.82 10.90 773,772 -0.09(-0.82%)
Jul 15, 2019 11.03 11.11 10.65 10.99 1,142,411 -0.05(-0.45%)
Jul 12, 2019 11.01 11.21 10.84 11.04 877,000 -0.02(-0.18%)
Jul 11, 2019 11.39 11.43 10.94 11.06 438,282 -0.34(-2.98%)
Jul 10, 2019 11.34 11.48 11.23 11.40 507,194 +0.09(+0.80%)
Jul 09, 2019 10.93 11.55 10.93 11.31 833,387 -0.03(-0.26%)
Jul 08, 2019 11.53 11.66 11.15 11.34 558,338 -0.25(-2.16%)
Jul 05, 2019 11.54 11.74 11.21 11.59 825,700 -0.03(-0.26%)
Jul 03, 2019 11.96 12.01 11.48 11.62 637,400 -0.32(-2.68%)
Jul 02, 2019 12.06 12.20 11.90 11.94 727,932 -0.18(-1.49%)
Jul 01, 2019 12.45 12.45 11.98 12.12 1,047,126 -0.20(-1.62%)
Jun 28, 2019 12.13 12.44 11.96 12.32 5,889,000 +0.14(+1.15%)
Jun 27, 2019 12.00 12.22 11.81 12.18 616,935 +0.16(+1.33%)
Jun 26, 2019 12.01 12.19 11.53 12.02 764,119 +0.01(+0.08%)
Jun 25, 2019 12.30 12.32 11.99 12.01 684,380 -0.24(-1.96%)
Jun 24, 2019 12.13 12.43 11.94 12.25 1,262,409 +0.15(+1.24%)
Jun 21, 2019 12.43 12.48 11.83 12.10 1,223,900 -0.42(-3.35%)
Jun 20, 2019 12.85 12.94 12.50 12.52 668,059 -0.15(-1.18%)
Jun 19, 2019 12.50 12.85 12.33 12.67 1,226,189 +0.28(+2.26%)
Jun 18, 2019 12.50 12.55 12.14 12.39 693,209 -0.09(-0.72%)
Jun 17, 2019 12.29 12.63 12.13 12.48 820,536 +0.23(+1.88%)
Jun 14, 2019 12.20 12.57 12.05 12.25 792,300 +0.03(+0.25%)
Jun 13, 2019 12.14 12.60 11.83 12.22 1,225,871 +0.13(+1.08%)
Jun 12, 2019 11.80 12.20 11.57 12.09 854,162 +0.22(+1.85%)
Jun 11, 2019 12.89 12.95 11.83 11.87 1,105,728 -1.02(-7.91%)
Jun 10, 2019 12.63 13.20 12.63 12.89 851,330 +0.19(+1.50%)
Jun 07, 2019 13.54 13.73 12.68 12.70 807,900 -0.79(-5.86%)
Jun 06, 2019 14.11 14.22 13.41 13.49 648,298 -0.68(-4.80%)
Jun 05, 2019 13.71 14.29 13.67 14.17 956,284 +0.58(+4.27%)
Jun 04, 2019 13.46 13.82 13.20 13.59 1,639,011 +0.18(+1.34%)
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.