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

The Meet Group (NQ: MEET )

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 (%)
Apr 30, 2019 5.560 5.650 5.450 5.560 3,999,128 -0.01(-0.18%)
Apr 29, 2019 5.560 5.620 5.450 5.570 822,483 +0.07(+1.27%)
Apr 26, 2019 5.250 5.530 5.250 5.500 1,384,800 +0.26(+4.96%)
Apr 25, 2019 5.250 5.320 5.170 5.240 1,131,866 -0.02(-0.38%)
Apr 24, 2019 5.230 5.290 5.090 5.260 1,016,432 +0.02(+0.38%)
Apr 23, 2019 5.030 5.290 5.010 5.240 946,272 +0.24(+4.80%)
Apr 22, 2019 4.940 5.030 4.880 5.000 810,971 +0.06(+1.21%)
Apr 18, 2019 5.030 5.060 4.840 4.940 843,300 -0.11(-2.18%)
Apr 17, 2019 5.140 5.190 4.960 5.050 1,045,764 -0.07(-1.37%)
Apr 16, 2019 5.110 5.230 5.070 5.120 1,003,496 +0.02(+0.39%)
Apr 15, 2019 5.090 5.140 5.040 5.100 791,240 +0.04(+0.79%)
Apr 12, 2019 5.100 5.133 5.048 5.060 626,300 -0.02(-0.39%)
Apr 11, 2019 5.150 5.190 5.041 5.080 620,492 -0.07(-1.36%)
Apr 10, 2019 5.200 5.240 5.120 5.150 521,672 +0.01(+0.19%)
Apr 09, 2019 5.200 5.240 5.090 5.140 914,658 -0.06(-1.15%)
Apr 08, 2019 5.350 5.370 5.120 5.200 1,033,383 -0.13(-2.44%)
Apr 05, 2019 5.250 5.400 5.190 5.330 1,438,400 +0.10(+1.91%)
Apr 04, 2019 5.170 5.290 5.090 5.230 767,548 +0.05(+0.97%)
Apr 03, 2019 5.150 5.235 5.115 5.180 1,067,670 +0.05(+0.97%)
Apr 02, 2019 5.090 5.200 5.051 5.130 766,048 +0.08(+1.58%)
Apr 01, 2019 5.050 5.140 4.970 5.050 1,734,183 +0.02(+0.40%)
Mar 29, 2019 5.140 5.180 4.945 5.030 1,777,600 -0.08(-1.57%)
Mar 28, 2019 5.200 5.250 5.030 5.110 1,316,360 -0.09(-1.73%)
Mar 27, 2019 5.510 5.520 5.150 5.200 1,097,055 -0.31(-5.63%)
Mar 26, 2019 5.620 5.690 5.440 5.510 544,889 -0.07(-1.25%)
Mar 25, 2019 5.600 5.620 5.470 5.580 629,640 -0.02(-0.36%)
Mar 22, 2019 5.580 5.705 5.510 5.600 1,122,800 -0.02(-0.36%)
Mar 21, 2019 5.450 5.770 5.450 5.620 1,471,886 +0.16(+2.93%)
Mar 20, 2019 5.290 5.510 5.284 5.460 1,049,906 +0.16(+3.02%)
Mar 19, 2019 5.450 5.530 5.260 5.300 1,008,183 -0.14(-2.57%)
Mar 18, 2019 5.400 5.490 5.370 5.440 692,746 +0.03(+0.55%)
Mar 15, 2019 5.430 5.555 5.300 5.410 1,708,500 -0.04(-0.73%)
Mar 14, 2019 5.510 5.570 5.410 5.450 895,290 -0.06(-1.09%)
Mar 13, 2019 5.760 5.910 5.495 5.510 1,046,534 -0.25(-4.34%)
Mar 12, 2019 5.700 5.840 5.680 5.760 1,200,349 +0.08(+1.41%)
Mar 11, 2019 5.490 5.740 5.480 5.680 1,053,827 +0.22(+4.03%)
Mar 08, 2019 5.440 5.500 4.830 5.460 1,365,200 -0.04(-0.73%)
Mar 07, 2019 5.510 5.800 5.440 5.500 1,976,158 +0.02(+0.36%)
Mar 06, 2019 5.680 5.790 4.880 5.480 5,862,172 -0.46(-7.74%)
Mar 05, 2019 5.820 6.040 5.810 5.940 1,680,907 +0.13(+2.24%)
Mar 04, 2019 6.250 6.270 5.690 5.810 1,980,042 -0.36(-5.83%)
Mar 01, 2019 6.030 6.250 5.960 6.170 2,320,900 +0.17(+2.83%)
Feb 28, 2019 5.920 6.160 5.840 6.000 1,304,186 +0.07(+1.18%)
Feb 27, 2019 5.840 5.960 5.755 5.930 802,691 +0.08(+1.37%)
Feb 26, 2019 5.970 5.990 5.770 5.850 608,004 -0.16(-2.66%)
Feb 25, 2019 6.060 6.130 5.980 6.010 556,091 +0.01(+0.17%)
Feb 22, 2019 5.840 6.080 5.800 6.000 988,300 +0.18(+3.09%)
Feb 21, 2019 5.900 5.970 5.710 5.820 666,738 -0.03(-0.51%)
Feb 20, 2019 5.740 6.030 5.700 5.850 1,169,435 +0.13(+2.27%)
Feb 19, 2019 5.580 5.880 5.510 5.720 1,287,963 +0.15(+2.69%)
Feb 15, 2019 5.600 5.640 5.450 5.570 725,000 -0.01(-0.18%)
Feb 14, 2019 5.350 5.700 5.300 5.580 907,104 +0.21(+3.91%)
Feb 13, 2019 5.470 5.530 5.370 5.370 683,226 -0.09(-1.65%)
Feb 12, 2019 5.410 5.580 5.400 5.460 666,947 +0.07(+1.30%)
Feb 11, 2019 5.890 5.890 5.130 5.390 2,351,055 -0.48(-8.18%)
Feb 08, 2019 5.830 5.890 5.690 5.870 581,200 -0.01(-0.17%)
Feb 07, 2019 5.960 6.026 5.775 5.880 755,812 -0.12(-2.00%)
Feb 06, 2019 5.970 6.150 5.930 6.000 1,068,749 +0.03(+0.50%)
Feb 05, 2019 6.080 6.190 5.720 5.970 1,790,681 -0.11(-1.81%)
Feb 04, 2019 5.730 6.160 5.700 6.080 2,767,914 +0.36(+6.29%)
Feb 01, 2019 5.780 5.930 5.660 5.720 689,400 -0.06(-1.04%)
Jan 31, 2019 5.630 5.930 5.600 5.780 1,076,987 +0.16(+2.85%)
Jan 30, 2019 5.460 5.695 5.460 5.620 639,398 +0.24(+4.46%)
Jan 29, 2019 5.570 5.650 5.330 5.380 596,532 -0.18(-3.24%)
Jan 28, 2019 5.640 5.720 5.470 5.560 644,339 -0.12(-2.11%)
Jan 25, 2019 5.720 5.760 5.530 5.680 991,400 +0.01(+0.18%)
Jan 24, 2019 5.550 5.800 5.550 5.670 894,452 +0.11(+1.98%)
Jan 23, 2019 5.850 5.900 5.520 5.560 1,332,310 -0.21(-3.64%)
Jan 22, 2019 5.460 5.815 5.430 5.770 1,810,698 +0.33(+6.07%)
Jan 18, 2019 5.580 5.660 5.400 5.440 1,463,100 -0.11(-1.98%)
Jan 17, 2019 5.390 5.590 5.340 5.550 739,755 +0.12(+2.21%)
Jan 16, 2019 5.450 5.550 5.320 5.430 740,671 +0.01(+0.18%)
Jan 15, 2019 5.330 5.420 5.250 5.420 938,476 +0.03(+0.56%)
Jan 14, 2019 5.410 5.550 5.280 5.390 1,358,463 +0.04(+0.75%)
Jan 11, 2019 5.820 5.900 5.230 5.350 2,504,300 -0.46(-7.92%)
Jan 10, 2019 5.650 6.000 5.650 5.810 2,326,443 +0.19(+3.38%)
Jan 09, 2019 5.540 5.830 5.470 5.620 2,310,107 +0.13(+2.37%)
Jan 08, 2019 5.140 5.540 5.050 5.490 3,467,675 +0.45(+8.93%)
Jan 07, 2019 4.890 5.130 4.870 5.040 1,263,721 +0.15(+3.07%)
Jan 04, 2019 4.840 4.895 4.750 4.890 1,023,400 +0.15(+3.16%)
Jan 03, 2019 4.640 4.960 4.620 4.740 1,712,908 +0.02(+0.42%)
Jan 02, 2019 4.630 4.740 4.550 4.720 1,277,121 +0.09(+1.94%)
Dec 31, 2018 4.610 4.720 4.490 4.630 1,744,000 +0.13(+2.89%)
Dec 28, 2018 4.470 4.620 4.350 4.500 1,417,800 +0.22(+5.14%)
Dec 27, 2018 4.220 4.370 4.090 4.280 1,451,692 +0.04(+0.94%)
Dec 26, 2018 3.830 4.260 3.810 4.240 1,077,967 +0.44(+11.58%)
Dec 24, 2018 3.750 3.840 3.510 3.800 479,300 -0.04(-1.04%)
Dec 21, 2018 4.030 4.100 3.800 3.840 1,466,600 -0.15(-3.76%)
Dec 20, 2018 3.990 4.030 3.910 3.990 780,631 +0.00(+0.00%)
Dec 19, 2018 4.010 4.180 3.900 3.990 1,689,474 +0.01(+0.25%)
Dec 18, 2018 3.510 4.170 3.430 3.980 1,931,362 +0.61(+18.10%)
Dec 17, 2018 3.700 3.760 3.330 3.370 1,120,506 -0.34(-9.16%)
Dec 14, 2018 3.790 3.840 3.700 3.710 557,100 -0.12(-3.13%)
Dec 13, 2018 3.900 3.910 3.763 3.830 486,148 -0.06(-1.54%)
Dec 12, 2018 3.920 3.985 3.880 3.890 572,053 +0.00(+0.00%)
Dec 11, 2018 3.970 3.970 3.780 3.890 515,065 -0.02(-0.51%)
Dec 10, 2018 3.970 4.000 3.850 3.910 513,598 -0.04(-1.01%)
Dec 07, 2018 3.990 4.120 3.950 3.950 574,300 -0.06(-1.50%)
Dec 06, 2018 3.940 4.010 3.930 4.010 1,164,514 +0.00(+0.00%)
Dec 04, 2018 4.070 4.160 3.960 4.010 1,020,700 -0.05(-1.23%)
Dec 03, 2018 4.100 4.130 3.990 4.060 623,169 +0.03(+0.74%)
Nov 30, 2018 4.030 4.140 3.960 4.030 661,100 +0.04(+1.00%)
Nov 29, 2018 4.030 4.090 3.970 3.990 403,634 -0.07(-1.72%)
Nov 28, 2018 4.000 4.080 3.970 4.060 609,883 +0.09(+2.27%)
Nov 27, 2018 4.070 4.090 3.960 3.970 561,625 -0.12(-2.93%)
Nov 26, 2018 3.990 4.110 3.960 4.090 716,001 +0.13(+3.28%)
Nov 23, 2018 3.940 4.065 3.870 3.960 550,500 +0.00(+0.00%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.23(+6.17%)
Nov 20, 2018 3.740 3.840 3.660 3.730 1,052,580 -0.07(-1.84%)
Nov 19, 2018 4.000 4.030 3.680 3.800 1,449,274 +0.04(+1.06%)
Nov 16, 2018 3.830 3.890 3.680 3.760 952,900 -0.12(-3.09%)
Nov 15, 2018 3.830 3.948 3.785 3.880 709,191 +0.08(+2.11%)
Nov 14, 2018 3.930 4.040 3.730 3.800 654,664 -0.15(-3.80%)
Nov 13, 2018 3.760 4.040 3.755 3.950 960,930 +0.20(+5.33%)
Nov 12, 2018 3.850 3.990 3.720 3.750 1,033,517 -0.11(-2.85%)
Nov 09, 2018 4.100 4.130 3.835 3.860 1,511,200 -0.21(-5.16%)
Nov 08, 2018 4.180 4.350 3.880 4.070 1,179,780 -0.17(-4.01%)
Nov 07, 2018 4.830 4.850 3.800 4.240 2,347,736 -0.28(-6.19%)
Nov 06, 2018 4.610 4.610 4.400 4.520 1,020,991 -0.04(-0.88%)
Nov 05, 2018 4.460 4.590 4.260 4.560 1,300,621 +0.07(+1.56%)
Nov 02, 2018 4.510 4.610 4.410 4.490 685,800 +0.04(+0.90%)
Nov 01, 2018 4.410 4.520 4.340 4.450 866,771 +0.04(+0.91%)
Oct 31, 2018 4.300 4.430 4.270 4.410 675,956 +0.15(+3.52%)
Oct 30, 2018 4.180 4.340 4.140 4.260 730,126 +0.09(+2.16%)
Oct 29, 2018 4.250 4.290 4.070 4.170 929,270 +0.05(+1.21%)
Oct 26, 2018 4.190 4.370 4.110 4.120 861,700 -0.16(-3.74%)
Oct 25, 2018 4.150 4.330 4.110 4.280 1,384,726 +0.08(+1.90%)
Oct 24, 2018 4.420 4.440 4.190 4.200 476,746 -0.20(-4.55%)
Oct 23, 2018 4.230 4.510 4.100 4.400 977,895 -0.04(-0.90%)
Oct 22, 2018 4.340 4.500 4.320 4.440 398,033 +0.09(+2.07%)
Oct 19, 2018 4.580 4.670 4.340 4.350 1,045,000 -0.23(-5.02%)
Oct 18, 2018 4.720 4.770 4.550 4.580 614,677 -0.18(-3.78%)
Oct 17, 2018 4.760 4.840 4.670 4.760 557,754 -0.09(-1.86%)
Oct 16, 2018 4.780 4.920 4.780 4.850 728,875 +0.16(+3.41%)
Oct 15, 2018 4.760 4.830 4.630 4.690 691,377 -0.13(-2.70%)
Oct 12, 2018 4.800 4.860 4.740 4.820 489,100 +0.10(+2.12%)
Oct 11, 2018 4.750 4.850 4.240 4.720 1,240,027 -0.16(-3.28%)
Oct 10, 2018 5.250 5.250 4.850 4.880 1,281,825 -0.31(-5.97%)
Oct 09, 2018 5.150 5.250 5.100 5.190 633,472 +0.04(+0.78%)
Oct 08, 2018 5.400 5.630 5.120 5.150 1,615,406 -0.24(-4.45%)
Oct 05, 2018 5.510 5.590 5.300 5.390 2,034,000 -0.10(-1.82%)
Oct 04, 2018 4.900 5.500 4.850 5.490 2,300,489 +0.59(+12.04%)
Oct 03, 2018 4.850 5.010 4.790 4.900 509,534 +0.05(+1.03%)
Oct 02, 2018 4.900 4.905 4.750 4.850 511,703 -0.05(-1.02%)
Oct 01, 2018 4.930 4.995 4.850 4.900 466,263 -0.05(-1.01%)
Sep 28, 2018 4.940 4.990 4.915 4.950 310,300 +0.00(+0.00%)
Sep 27, 2018 4.980 5.010 4.900 4.950 244,581 -0.02(-0.40%)
Sep 26, 2018 5.010 5.080 4.880 4.970 408,574 -0.05(-1.00%)
Sep 25, 2018 4.900 5.140 4.900 5.020 639,601 +0.11(+2.24%)
Sep 24, 2018 4.730 4.920 4.650 4.910 505,332 +0.09(+1.87%)
Sep 21, 2018 4.970 5.080 4.810 4.820 846,400 -0.18(-3.60%)
Sep 20, 2018 4.580 5.010 4.570 5.000 1,209,788 +0.45(+9.89%)
Sep 19, 2018 4.530 4.610 4.390 4.550 651,454 -0.01(-0.22%)
Sep 18, 2018 4.550 4.670 4.530 4.560 645,192 +0.00(+0.00%)
Sep 17, 2018 4.670 4.720 4.502 4.560 715,298 -0.21(-4.40%)
Sep 14, 2018 4.940 4.950 4.770 4.770 787,400 -0.15(-3.05%)
Sep 13, 2018 5.050 5.060 4.865 4.920 886,045 -0.09(-1.80%)
Sep 12, 2018 5.030 5.070 4.875 5.010 649,549 -0.05(-0.99%)
Sep 11, 2018 5.090 5.100 4.960 5.060 597,115 -0.01(-0.20%)
Sep 10, 2018 5.050 5.090 4.950 5.070 579,414 +0.00(+0.00%)
Sep 07, 2018 4.960 5.155 4.950 5.070 851,100 +0.07(+1.40%)
Sep 06, 2018 4.900 5.100 4.900 5.000 958,909 +0.11(+2.25%)
Sep 05, 2018 5.100 5.144 4.830 4.890 1,096,039 -0.20(-3.93%)
Sep 04, 2018 5.050 5.220 4.960 5.090 1,093,627 -0.01(-0.20%)
Aug 31, 2018 5.100 5.100 5.100 0 +0.07(+1.39%)
Aug 30, 2018 4.900 5.040 4.830 5.030 1,078,840 +0.13(+2.65%)
Aug 29, 2018 4.910 4.930 4.740 4.900 988,121 -0.01(-0.20%)
Aug 28, 2018 4.820 5.130 4.800 4.910 1,323,450 +0.11(+2.29%)
Aug 27, 2018 4.600 4.970 4.560 4.800 2,039,609 +0.27(+5.96%)
Aug 24, 2018 4.320 4.570 4.320 4.530 918,800 +0.21(+4.86%)
Aug 23, 2018 4.110 4.370 4.110 4.320 850,143 +0.23(+5.62%)
Aug 22, 2018 4.190 4.230 4.080 4.090 648,537 -0.06(-1.45%)
Aug 21, 2018 4.020 4.190 4.020 4.150 659,719 +0.17(+4.27%)
Aug 20, 2018 4.000 4.080 3.960 3.980 574,888 -0.04(-1.00%)
Aug 17, 2018 4.070 4.100 3.960 4.020 801,300 -0.08(-1.95%)
Aug 16, 2018 4.170 4.220 4.080 4.100 531,576 -0.09(-2.15%)
Aug 15, 2018 4.200 4.240 4.060 4.190 528,061 -0.06(-1.41%)
Aug 14, 2018 4.200 4.360 4.155 4.250 1,047,083 +0.05(+1.19%)
Aug 13, 2018 4.190 4.240 4.130 4.200 504,319 +0.04(+0.96%)
Aug 10, 2018 4.240 4.270 4.070 4.160 640,400 -0.10(-2.35%)
Aug 09, 2018 4.290 4.340 4.220 4.260 609,766 -0.03(-0.70%)
Aug 08, 2018 4.200 4.300 4.130 4.290 621,281 +0.08(+1.90%)
Aug 07, 2018 4.190 4.230 4.095 4.210 637,303 +0.06(+1.45%)
Aug 06, 2018 3.990 4.170 3.940 4.150 620,272 +0.15(+3.75%)
Aug 03, 2018 4.050 4.110 3.990 4.000 755,000 -0.01(-0.25%)
Aug 02, 2018 4.030 4.300 3.880 4.010 1,320,657 +0.13(+3.35%)
Aug 01, 2018 4.300 4.580 3.700 3.880 3,532,462 -0.18(-4.43%)
Jul 31, 2018 4.060 4.130 3.950 4.060 734,181 +0.00(+0.00%)
Jul 30, 2018 4.100 4.150 4.010 4.060 713,539 -0.04(-0.98%)
Jul 27, 2018 4.250 4.250 4.050 4.100 776,400 -0.15(-3.53%)
Jul 26, 2018 4.350 4.365 4.190 4.250 657,827 -0.09(-2.07%)
Jul 25, 2018 4.210 4.390 4.190 4.340 954,352 +0.14(+3.33%)
Jul 24, 2018 4.310 4.410 4.080 4.200 996,682 -0.13(-3.00%)
Jul 23, 2018 4.280 4.410 4.270 4.330 744,755 -0.01(-0.23%)
Jul 20, 2018 4.430 4.480 4.310 4.340 937,281 -0.09(-2.03%)
Jul 19, 2018 4.430 4.740 4.380 4.430 2,343,245 +0.30(+7.26%)
Jul 18, 2018 4.100 4.150 4.010 4.130 781,327 +0.06(+1.47%)
Jul 17, 2018 4.010 4.095 3.950 4.070 389,455 +0.04(+0.99%)
Jul 16, 2018 3.930 4.065 3.820 4.030 1,062,150 +0.09(+2.28%)
Jul 13, 2018 4.110 3.910 3.940 880,638 -0.12(-2.96%)
Jul 12, 2018 4.070 4.170 4.050 4.060 784,415 +0.00(+0.00%)
Jul 11, 2018 4.090 4.270 4.040 4.060 1,230,568 -0.11(-2.64%)
Jul 10, 2018 4.420 4.432 4.056 4.170 1,863,020 -0.23(-5.23%)
Jul 09, 2018 4.570 4.570 4.370 4.400 818,250 -0.18(-3.93%)
Jul 06, 2018 4.600 4.650 4.490 4.580 777,757 +0.00(+0.00%)
Jul 05, 2018 4.820 4.890 4.480 4.580 1,152,389 -0.10(-2.14%)
Jul 03, 2018 4.680 4.680 4.680 0 +0.06(+1.30%)
Jul 02, 2018 4.420 4.670 4.350 4.620 1,159,728 +0.14(+3.12%)
Jun 29, 2018 4.380 4.600 4.320 4.480 1,590,837 +0.09(+2.05%)
Jun 28, 2018 4.300 4.420 4.210 4.390 743,505 +0.10(+2.33%)
Jun 27, 2018 4.370 4.460 4.270 4.290 1,077,763 -0.08(-1.83%)
Jun 26, 2018 4.220 4.450 4.210 4.370 942,729 +0.16(+3.80%)
Jun 25, 2018 4.350 4.350 4.130 4.210 1,092,887 -0.14(-3.22%)
Jun 22, 2018 4.330 4.400 4.200 4.350 2,242,313 +0.04(+0.93%)
Jun 21, 2018 4.400 4.430 4.280 4.310 569,352 -0.07(-1.60%)
Jun 20, 2018 4.410 4.460 4.350 4.380 772,019 -0.03(-0.68%)
Jun 19, 2018 4.420 4.460 4.260 4.410 1,042,787 -0.04(-0.90%)
Jun 18, 2018 4.290 4.560 4.290 4.450 2,197,183 +0.16(+3.73%)
Jun 15, 2018 4.300 4.150 4.290 2,271,855 +0.14(+3.37%)
Jun 14, 2018 4.190 4.240 4.080 4.150 1,256,152 -0.04(-0.95%)
Jun 13, 2018 4.150 4.370 4.150 4.190 1,501,511 +0.02(+0.48%)
Jun 12, 2018 4.000 4.430 4.000 4.170 2,468,740 +0.19(+4.77%)
Jun 11, 2018 3.940 4.070 3.940 3.980 937,780 +0.04(+1.02%)
Jun 08, 2018 3.970 4.010 3.890 3.940 685,735 -0.02(-0.51%)
Jun 07, 2018 3.980 4.090 3.930 3.960 960,142 +0.01(+0.25%)
Jun 06, 2018 3.950 4.060 3.830 3.950 941,659 +0.00(+0.00%)
Jun 05, 2018 3.910 3.970 3.870 3.950 729,812 +0.03(+0.77%)
Jun 04, 2018 3.990 4.060 3.830 3.920 1,912,327 -0.08(-2.00%)
Jun 01, 2018 3.730 4.010 3.690 4.000 3,681,109 +0.35(+9.59%)
May 31, 2018 3.380 3.680 3.380 3.650 1,804,395 +0.27(+7.99%)
May 30, 2018 3.330 3.440 3.300 3.380 491,713 +0.05(+1.50%)
May 29, 2018 3.380 3.473 3.260 3.330 709,022 -0.01(-0.30%)
May 25, 2018 3.340 3.340 3.340 0 +0.09(+2.77%)
May 24, 2018 3.250 3.330 3.160 3.250 473,898 +0.01(+0.31%)
May 23, 2018 3.190 3.350 3.190 3.240 623,433 -0.02(-0.61%)
May 22, 2018 3.200 3.260 3.165 3.260 571,089 +0.08(+2.52%)
May 21, 2018 3.220 3.243 3.115 3.180 761,114 -0.07(-2.15%)
May 18, 2018 3.300 3.300 3.220 3.250 639,757 -0.03(-0.91%)
May 17, 2018 3.240 3.305 3.155 3.280 1,066,231 +0.01(+0.31%)
May 16, 2018 3.160 3.350 3.110 3.270 1,849,990 +0.18(+5.83%)
May 15, 2018 2.850 3.250 2.840 3.090 2,142,092 +0.24(+8.42%)
May 14, 2018 2.830 2.890 2.791 2.850 525,745 +0.06(+2.15%)
May 11, 2018 2.920 2.930 2.780 2.790 724,717 -0.15(-5.10%)
May 10, 2018 2.910 2.960 2.865 2.940 637,513 +0.05(+1.73%)
May 09, 2018 2.950 3.020 2.850 2.890 1,282,257 -0.10(-3.34%)
May 08, 2018 2.850 3.000 2.831 2.990 1,422,914 +0.09(+3.10%)
May 07, 2018 2.890 2.970 2.830 2.900 1,873,431 +0.11(+3.94%)
May 04, 2018 2.750 2.929 2.740 2.790 2,273,124 +0.11(+4.10%)
May 03, 2018 2.350 2.751 2.350 2.680 3,107,479 +0.37(+16.02%)
May 02, 2018 2.350 2.420 2.300 2.310 1,085,202 -0.07(-2.94%)
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.