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 (%)
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%)
Jun 03, 2019 13.14 13.58 13.10 13.41 950,642 +0.32(+2.44%)
May 31, 2019 12.81 13.23 12.69 13.09 835,700 +0.14(+1.08%)
May 30, 2019 12.65 13.01 12.65 12.95 409,526 +0.35(+2.78%)
May 29, 2019 12.63 12.82 12.37 12.60 1,414,941 -0.15(-1.18%)
May 28, 2019 12.11 12.76 12.11 12.75 1,142,053 +0.67(+5.55%)
May 24, 2019 12.23 12.60 12.02 12.08 1,153,300 -0.10(-0.82%)
May 23, 2019 11.90 12.20 11.71 12.18 446,892 +0.18(+1.50%)
May 22, 2019 11.88 12.46 11.88 12.00 795,210 +0.10(+0.84%)
May 21, 2019 12.20 12.52 11.86 11.90 1,077,350 -0.24(-1.98%)
May 20, 2019 11.61 12.20 11.35 12.14 406,204 +0.42(+3.58%)
May 17, 2019 12.04 12.26 11.71 11.72 435,400 -0.42(-3.46%)
May 16, 2019 12.09 12.30 12.06 12.14 731,455 +0.06(+0.50%)
May 15, 2019 11.95 12.27 11.81 12.08 442,282 +0.05(+0.42%)
May 14, 2019 11.52 12.06 11.52 12.03 679,805 +0.54(+4.70%)
May 13, 2019 12.09 12.09 11.35 11.49 394,333 -0.73(-5.97%)
May 10, 2019 12.18 12.29 11.87 12.22 387,800 +0.00(+0.00%)
May 09, 2019 11.66 12.25 11.51 12.22 953,324 +0.46(+3.91%)
May 08, 2019 11.55 11.77 11.27 11.76 819,870 +0.24(+2.08%)
May 07, 2019 11.44 11.79 11.39 11.52 940,146 -0.04(-0.35%)
May 06, 2019 11.57 12.02 11.24 11.56 751,164 -0.33(-2.78%)
May 03, 2019 13.50 13.50 11.70 11.89 2,072,200 -1.80(-13.15%)
May 02, 2019 13.22 13.71 13.20 13.69 472,385 +0.42(+3.17%)
May 01, 2019 13.74 13.91 13.00 13.27 892,471 -0.47(-3.42%)
Apr 30, 2019 13.84 14.02 13.48 13.74 938,145 -0.11(-0.79%)
Apr 29, 2019 13.54 14.05 13.43 13.85 587,599 +0.33(+2.44%)
Apr 26, 2019 13.75 13.75 13.39 13.52 381,100 -0.18(-1.31%)
Apr 25, 2019 13.24 13.74 13.12 13.70 422,108 +0.27(+2.01%)
Apr 24, 2019 13.15 13.49 12.82 13.43 640,479 +0.29(+2.21%)
Apr 23, 2019 12.75 13.22 12.61 13.14 343,939 +0.35(+2.74%)
Apr 22, 2019 12.83 13.01 12.62 12.79 230,864 -0.04(-0.31%)
Apr 18, 2019 13.04 13.15 12.61 12.83 429,800 -0.22(-1.69%)
Apr 17, 2019 13.22 13.29 12.63 13.05 535,227 -0.18(-1.36%)
Apr 16, 2019 13.45 13.78 13.05 13.23 489,560 -0.42(-3.08%)
Apr 15, 2019 13.65 13.80 13.46 13.65 334,988 +0.00(+0.00%)
Apr 12, 2019 13.87 13.94 13.59 13.65 394,200 -0.15(-1.09%)
Apr 11, 2019 14.12 14.12 13.61 13.80 652,233 -0.31(-2.20%)
Apr 10, 2019 13.56 14.12 13.51 14.11 473,689 +0.57(+4.21%)
Apr 09, 2019 13.15 13.68 13.08 13.54 504,093 +0.39(+2.97%)
Apr 08, 2019 13.16 13.26 12.45 13.15 476,117 +0.00(+0.00%)
Apr 05, 2019 13.01 13.29 12.96 13.15 455,700 +0.16(+1.23%)
Apr 04, 2019 13.65 13.96 12.88 12.99 666,468 -0.65(-4.77%)
Apr 03, 2019 13.33 13.83 13.33 13.64 596,149 +0.32(+2.40%)
Apr 02, 2019 13.27 13.43 13.20 13.32 428,745 +0.08(+0.60%)
Apr 01, 2019 13.29 13.61 12.95 13.24 788,105 -0.05(-0.38%)
Mar 29, 2019 13.15 13.31 13.01 13.29 564,600 +0.19(+1.45%)
Mar 28, 2019 13.32 13.55 12.98 13.10 746,364 -0.12(-0.91%)
Mar 27, 2019 13.50 13.55 12.85 13.22 496,516 -0.27(-2.00%)
Mar 26, 2019 14.02 14.12 13.29 13.49 485,420 -0.42(-3.02%)
Mar 25, 2019 13.58 14.03 13.41 13.91 817,649 +0.32(+2.35%)
Mar 22, 2019 14.37 14.52 13.44 13.59 725,000 -0.70(-4.90%)
Mar 21, 2019 14.29 14.60 13.88 14.29 770,876 -0.07(-0.49%)
Mar 20, 2019 14.28 14.90 14.06 14.36 865,718 +0.01(+0.07%)
Mar 19, 2019 13.75 14.55 13.72 14.35 819,848 +0.54(+3.91%)
Mar 18, 2019 13.68 13.83 13.52 13.81 1,764,728 +0.16(+1.17%)
Mar 15, 2019 13.78 14.25 13.43 13.65 1,762,900 -0.16(-1.16%)
Mar 14, 2019 13.56 14.50 13.48 13.81 2,365,308 +1.02(+7.97%)
Mar 13, 2019 12.31 12.98 12.20 12.79 1,490,855 +0.72(+5.97%)
Mar 12, 2019 11.80 12.33 11.80 12.07 825,824 +0.38(+3.25%)
Mar 11, 2019 11.65 11.84 11.60 11.69 741,039 +0.05(+0.43%)
Mar 08, 2019 11.20 11.73 11.00 11.64 611,700 +0.43(+3.84%)
Mar 07, 2019 11.12 11.52 11.09 11.21 511,113 +0.09(+0.81%)
Mar 06, 2019 11.36 11.36 11.00 11.12 427,752 -0.20(-1.77%)
Mar 05, 2019 11.56 11.74 11.30 11.32 498,350 -0.27(-2.33%)
Mar 04, 2019 11.72 12.00 11.23 11.59 560,604 -0.06(-0.52%)
Mar 01, 2019 11.16 11.72 11.14 11.65 847,100 +0.59(+5.33%)
Feb 28, 2019 11.01 11.21 10.92 11.06 606,693 -0.02(-0.18%)
Feb 27, 2019 11.33 11.52 11.05 11.08 662,848 -0.29(-2.55%)
Feb 26, 2019 11.01 11.57 10.93 11.37 1,211,007 +0.40(+3.65%)
Feb 25, 2019 10.85 11.07 10.72 10.97 1,067,965 +0.17(+1.57%)
Feb 22, 2019 10.76 10.86 10.57 10.80 1,098,900 +0.07(+0.65%)
Feb 21, 2019 10.75 11.09 10.59 10.73 1,085,028 -0.05(-0.46%)
Feb 20, 2019 10.18 10.93 10.18 10.78 1,023,372 +0.55(+5.38%)
Feb 19, 2019 10.42 10.42 10.00 10.23 1,875,215 -0.06(-0.58%)
Feb 15, 2019 10.36 10.52 10.15 10.29 708,700 +0.00(+0.00%)
Feb 14, 2019 9.620 10.41 9.620 10.29 728,834 +0.61(+6.30%)
Feb 13, 2019 9.990 10.03 9.580 9.680 1,054,887 -0.27(-2.71%)
Feb 12, 2019 9.840 10.16 9.790 9.950 1,812,964 +0.29(+3.00%)
Feb 11, 2019 9.410 9.810 9.310 9.660 2,037,310 +0.31(+3.32%)
Feb 08, 2019 9.100 9.760 8.150 9.350 3,626,200 +0.80(+9.36%)
Feb 07, 2019 8.390 8.700 8.170 8.550 594,008 +0.08(+0.94%)
Feb 06, 2019 8.550 8.630 8.320 8.470 1,128,760 -0.09(-1.05%)
Feb 05, 2019 8.650 8.710 8.520 8.560 374,873 -0.06(-0.70%)
Feb 04, 2019 8.770 8.840 8.610 8.620 478,052 -0.16(-1.82%)
Feb 01, 2019 8.670 8.960 8.550 8.780 503,500 +0.13(+1.50%)
Jan 31, 2019 8.560 8.755 8.390 8.650 364,510 +0.08(+0.93%)
Jan 30, 2019 8.640 8.780 8.490 8.570 446,612 -0.07(-0.81%)
Jan 29, 2019 8.910 9.080 8.610 8.640 660,685 -0.25(-2.81%)
Jan 28, 2019 8.960 9.210 8.830 8.890 475,917 -0.16(-1.77%)
Jan 25, 2019 8.970 9.160 8.930 9.050 793,100 +0.12(+1.34%)
Jan 24, 2019 8.710 9.000 8.710 8.930 580,294 +0.16(+1.82%)
Jan 23, 2019 8.990 9.265 8.720 8.770 824,658 -0.19(-2.12%)
Jan 22, 2019 8.530 9.010 8.440 8.960 772,768 +0.23(+2.63%)
Jan 18, 2019 8.670 8.810 8.550 8.730 708,300 +0.08(+0.92%)
Jan 17, 2019 8.640 8.800 8.550 8.650 410,403 +0.01(+0.12%)
Jan 16, 2019 8.660 8.920 8.640 8.640 519,739 -0.01(-0.12%)
Jan 15, 2019 8.600 8.800 8.586 8.650 322,890 +0.04(+0.46%)
Jan 14, 2019 8.690 8.870 8.590 8.610 819,912 -0.17(-1.94%)
Jan 11, 2019 8.750 8.900 8.620 8.780 1,929,500 -0.02(-0.23%)
Jan 10, 2019 8.640 9.210 8.540 8.800 1,138,728 +0.15(+1.73%)
Jan 09, 2019 9.220 9.563 8.630 8.650 1,497,052 -0.54(-5.88%)
Jan 08, 2019 8.810 9.262 8.790 9.190 1,955,194 +0.44(+5.03%)
Jan 07, 2019 8.720 9.010 8.640 8.750 771,479 +0.00(+0.00%)
Jan 04, 2019 8.750 9.030 8.700 8.750 1,083,900 +0.18(+2.10%)
Jan 03, 2019 8.900 9.060 8.510 8.570 1,102,495 -0.02(-0.23%)
Jan 02, 2019 8.490 8.820 8.100 8.590 617,794 -0.03(-0.35%)
Dec 31, 2018 8.720 8.880 8.570 8.620 533,100 +0.03(+0.35%)
Dec 28, 2018 8.520 8.990 8.360 8.590 681,200 +0.06(+0.70%)
Dec 27, 2018 8.700 8.980 8.100 8.530 572,269 -0.30(-3.40%)
Dec 26, 2018 7.880 9.080 7.810 8.830 689,674 +0.93(+11.77%)
Dec 24, 2018 7.270 8.040 6.990 7.900 236,600 +0.56(+7.63%)
Dec 21, 2018 7.330 7.340 6.970 7.340 753,400 -0.01(-0.14%)
Dec 20, 2018 7.670 7.820 7.310 7.350 362,927 -0.36(-4.67%)
Dec 19, 2018 7.900 7.970 7.700 7.710 282,588 -0.13(-1.66%)
Dec 18, 2018 7.930 8.578 7.690 7.840 305,278 -0.05(-0.63%)
Dec 17, 2018 7.830 8.070 7.700 7.890 295,561 +0.11(+1.41%)
Dec 14, 2018 8.050 8.140 7.730 7.780 376,800 -0.40(-4.89%)
Dec 13, 2018 7.640 8.230 7.640 8.180 493,610 +0.53(+6.93%)
Dec 12, 2018 7.320 8.240 7.070 7.650 3,146,196 +0.06(+0.79%)
Dec 11, 2018 7.720 7.720 7.460 7.590 227,464 -0.09(-1.17%)
Dec 10, 2018 7.840 8.070 7.650 7.680 383,962 -0.17(-2.17%)
Dec 07, 2018 8.070 8.190 7.730 7.850 163,700 -0.23(-2.85%)
Dec 06, 2018 8.010 8.120 7.820 8.080 173,808 -0.03(-0.37%)
Dec 04, 2018 7.980 8.370 7.835 8.110 467,300 +0.13(+1.63%)
Dec 03, 2018 8.340 8.450 7.890 7.980 194,296 -0.22(-2.68%)
Nov 30, 2018 8.200 8.530 8.110 8.200 424,200 +0.00(+0.00%)
Nov 29, 2018 8.140 8.395 7.760 8.200 393,572 +0.03(+0.37%)
Nov 28, 2018 7.970 8.280 7.890 8.170 186,298 +0.21(+2.64%)
Nov 27, 2018 8.020 8.090 7.620 7.960 212,789 -0.14(-1.73%)
Nov 26, 2018 8.290 8.360 8.010 8.100 156,558 -0.16(-1.94%)
Nov 23, 2018 8.190 8.340 8.180 8.260 67,400 -0.02(-0.24%)
Nov 21, 2018 8.280 8.280 8.280 0 -0.02(-0.24%)
Nov 20, 2018 8.170 8.690 8.170 8.300 1,028,739 +0.05(+0.61%)
Nov 19, 2018 8.260 8.470 8.070 8.250 442,138 +0.05(+0.61%)
Nov 16, 2018 7.740 8.330 7.600 8.200 266,000 +0.45(+5.81%)
Nov 15, 2018 7.540 7.785 7.230 7.750 241,609 +0.20(+2.65%)
Nov 14, 2018 7.590 7.630 7.470 7.550 174,072 +0.00(+0.00%)
Nov 13, 2018 7.580 7.730 7.450 7.550 252,647 -0.04(-0.53%)
Nov 12, 2018 8.010 8.030 7.570 7.590 109,479 -0.42(-5.24%)
Nov 09, 2018 7.830 8.150 7.670 8.010 418,500 +0.11(+1.39%)
Nov 08, 2018 7.650 8.215 7.171 7.900 587,146 +0.13(+1.67%)
Nov 07, 2018 7.110 7.890 7.110 7.770 1,982,863 +0.45(+6.15%)
Nov 06, 2018 7.390 7.520 7.290 7.320 451,445 -0.08(-1.08%)
Nov 05, 2018 7.390 7.610 7.230 7.400 853,036 +0.05(+0.68%)
Nov 02, 2018 8.400 8.440 7.250 7.350 877,400 +0.17(+2.37%)
Nov 01, 2018 7.230 7.420 7.080 7.180 197,553 -0.02(-0.28%)
Oct 31, 2018 7.450 7.450 6.800 7.200 227,765 -0.22(-2.96%)
Oct 30, 2018 7.320 7.490 7.250 7.420 194,901 +0.09(+1.23%)
Oct 29, 2018 7.390 7.447 7.210 7.330 197,380 +0.12(+1.66%)
Oct 26, 2018 7.180 7.480 7.160 7.210 195,100 -0.11(-1.50%)
Oct 25, 2018 7.250 7.360 7.050 7.320 182,857 +0.11(+1.53%)
Oct 24, 2018 7.530 7.640 7.190 7.210 152,757 -0.24(-3.22%)
Oct 23, 2018 7.480 7.670 7.180 7.450 231,102 -0.16(-2.10%)
Oct 22, 2018 7.500 7.720 7.430 7.610 336,124 +0.10(+1.33%)
Oct 19, 2018 7.950 8.090 7.480 7.510 280,700 -0.44(-5.53%)
Oct 18, 2018 8.200 8.230 7.830 7.950 136,441 -0.28(-3.40%)
Oct 17, 2018 8.180 8.349 8.100 8.230 140,724 +0.04(+0.49%)
Oct 16, 2018 8.100 8.360 7.900 8.190 278,797 +0.21(+2.63%)
Oct 15, 2018 7.880 8.100 7.563 7.980 375,806 +0.12(+1.53%)
Oct 12, 2018 7.450 7.955 7.360 7.860 255,400 +0.62(+8.56%)
Oct 11, 2018 7.200 7.460 7.110 7.240 89,062 +0.02(+0.28%)
Oct 10, 2018 7.500 7.600 7.220 7.220 140,350 -0.29(-3.86%)
Oct 09, 2018 7.390 7.570 7.190 7.510 205,918 +0.10(+1.35%)
Oct 08, 2018 7.570 7.620 7.350 7.410 80,633 -0.18(-2.37%)
Oct 05, 2018 7.900 7.920 7.440 7.590 106,800 -0.26(-3.31%)
Oct 04, 2018 7.570 7.900 7.440 7.850 155,689 +0.26(+3.43%)
Oct 03, 2018 7.560 7.640 7.360 7.590 183,612 +0.04(+0.53%)
Oct 02, 2018 7.570 7.700 7.520 7.550 167,688 +0.00(+0.00%)
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.