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

Tandem Diabetes Care (NQ: TNDM )

47.30 +0.37 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 64.55 64.91 63.00 63.50 1,288,500 -0.26(-0.41%)
Mar 28, 2019 63.49 65.37 61.12 63.76 1,559,843 +0.76(+1.21%)
Mar 27, 2019 68.90 69.47 61.39 63.00 3,486,345 -5.86(-8.51%)
Mar 26, 2019 70.45 70.67 67.95 68.86 955,741 -0.28(-0.40%)
Mar 25, 2019 68.23 70.00 67.57 69.14 1,289,907 +0.38(+0.55%)
Mar 22, 2019 73.50 74.77 68.69 68.76 2,146,900 -4.80(-6.53%)
Mar 21, 2019 71.42 74.81 71.30 73.56 1,833,086 +1.88(+2.62%)
Mar 20, 2019 71.66 73.60 70.50 71.68 1,360,755 -0.27(-0.38%)
Mar 19, 2019 71.38 72.32 69.77 71.95 1,511,969 +0.64(+0.90%)
Mar 18, 2019 73.14 73.98 68.53 71.31 2,480,287 -1.84(-2.52%)
Mar 15, 2019 72.12 74.75 71.45 73.15 2,085,700 +1.18(+1.64%)
Mar 14, 2019 71.56 72.80 70.39 71.97 1,940,484 +0.55(+0.77%)
Mar 13, 2019 69.56 74.37 68.68 71.42 4,739,117 +2.19(+3.16%)
Mar 12, 2019 65.29 69.25 65.03 69.23 2,181,743 +3.95(+6.05%)
Mar 11, 2019 64.54 65.87 63.30 65.28 1,901,053 +0.76(+1.18%)
Mar 08, 2019 62.02 64.90 61.78 64.52 2,150,100 +2.74(+4.44%)
Mar 07, 2019 63.25 64.23 61.34 61.78 1,778,828 -1.60(-2.52%)
Mar 06, 2019 66.96 66.96 60.71 63.38 3,508,003 -3.68(-5.49%)
Mar 05, 2019 64.77 68.25 63.02 67.06 2,036,992 +2.59(+4.02%)
Mar 04, 2019 68.48 68.49 62.24 64.47 4,275,771 -4.77(-6.89%)
Mar 01, 2019 66.69 70.65 66.55 69.24 4,337,700 +3.67(+5.60%)
Feb 28, 2019 61.50 66.89 60.85 65.57 3,421,195 +3.71(+6.00%)
Feb 27, 2019 60.80 66.35 60.16 61.86 12,810,682 +12.45(+25.20%)
Feb 26, 2019 48.05 49.85 47.36 49.41 3,193,488 +1.05(+2.17%)
Feb 25, 2019 49.03 49.33 47.97 48.36 1,520,308 +0.04(+0.08%)
Feb 22, 2019 49.17 49.80 48.12 48.32 1,759,700 -0.75(-1.53%)
Feb 21, 2019 49.21 49.75 47.65 49.07 1,222,062 +0.07(+0.14%)
Feb 20, 2019 50.20 50.98 48.63 49.00 1,200,592 -1.22(-2.43%)
Feb 19, 2019 51.72 51.77 49.20 50.22 1,659,450 -1.28(-2.49%)
Feb 15, 2019 50.08 52.03 50.07 51.50 2,239,500 +2.22(+4.50%)
Feb 14, 2019 46.14 50.00 45.61 49.28 2,704,958 +3.06(+6.62%)
Feb 13, 2019 47.00 47.26 44.45 46.22 1,506,772 -0.23(-0.50%)
Feb 12, 2019 44.74 49.00 44.74 46.45 3,551,941 +2.08(+4.69%)
Feb 11, 2019 42.50 44.90 42.50 44.37 1,276,614 +2.08(+4.92%)
Feb 08, 2019 41.21 42.85 40.79 42.29 692,700 +0.58(+1.39%)
Feb 07, 2019 41.58 42.21 40.46 41.71 1,115,346 -0.29(-0.69%)
Feb 06, 2019 43.68 44.10 41.71 42.00 787,910 -1.51(-3.47%)
Feb 05, 2019 43.18 43.91 42.76 43.51 889,877 +0.55(+1.28%)
Feb 04, 2019 42.45 43.60 41.58 42.96 883,419 +0.47(+1.11%)
Feb 01, 2019 43.55 44.14 42.45 42.49 980,600 -0.99(-2.28%)
Jan 31, 2019 43.22 45.30 43.11 43.48 1,047,265 +0.24(+0.56%)
Jan 30, 2019 41.97 43.40 41.21 43.24 892,247 +1.79(+4.32%)
Jan 29, 2019 42.44 42.78 41.14 41.45 788,032 -0.95(-2.24%)
Jan 28, 2019 43.93 44.29 42.20 42.40 949,072 -2.03(-4.57%)
Jan 25, 2019 43.97 46.00 43.97 44.43 1,538,500 +0.61(+1.39%)
Jan 24, 2019 42.48 44.01 42.05 43.82 1,140,484 +1.65(+3.91%)
Jan 23, 2019 42.60 43.21 40.73 42.17 850,026 -0.24(-0.57%)
Jan 22, 2019 42.69 43.40 41.60 42.41 1,357,751 -1.14(-2.62%)
Jan 18, 2019 44.45 44.65 42.53 43.55 1,254,400 -0.75(-1.69%)
Jan 17, 2019 43.77 44.96 42.90 44.30 1,045,063 +0.34(+0.77%)
Jan 16, 2019 42.82 44.68 42.23 43.96 1,320,954 +0.94(+2.19%)
Jan 15, 2019 41.52 43.80 41.11 43.02 1,585,804 +1.80(+4.37%)
Jan 14, 2019 41.67 42.29 40.73 41.22 947,130 -1.28(-3.01%)
Jan 11, 2019 42.19 42.87 40.41 42.50 1,469,700 +0.30(+0.71%)
Jan 10, 2019 39.92 43.98 39.68 42.20 2,846,105 +1.56(+3.84%)
Jan 09, 2019 40.12 42.29 40.11 40.64 2,169,578 +0.64(+1.60%)
Jan 08, 2019 37.50 40.15 36.80 40.00 2,448,112 +3.11(+8.43%)
Jan 07, 2019 35.77 37.70 35.10 36.89 1,572,041 +2.18(+6.28%)
Jan 04, 2019 32.87 35.53 32.87 34.71 2,232,700 +2.46(+7.63%)
Jan 03, 2019 33.09 33.70 32.00 32.25 1,272,059 -1.75(-5.15%)
Jan 02, 2019 36.62 36.87 32.78 34.00 4,255,408 -3.97(-10.46%)
Dec 31, 2018 37.80 38.89 36.89 37.97 1,005,800 +0.66(+1.77%)
Dec 28, 2018 35.76 37.88 35.31 37.31 1,250,000 +1.48(+4.13%)
Dec 27, 2018 35.62 36.29 33.38 35.83 1,295,892 -0.64(-1.75%)
Dec 26, 2018 32.43 36.52 32.34 36.47 1,289,096 +4.36(+13.58%)
Dec 24, 2018 30.22 32.46 29.99 32.11 844,700 +0.59(+1.87%)
Dec 21, 2018 31.55 32.55 30.71 31.52 1,785,300 -0.09(-0.28%)
Dec 20, 2018 32.44 33.05 29.43 31.61 1,939,425 -1.17(-3.57%)
Dec 19, 2018 34.19 35.25 32.05 32.78 1,548,680 -1.28(-3.76%)
Dec 18, 2018 33.64 34.30 33.07 34.06 1,206,348 +0.59(+1.76%)
Dec 17, 2018 34.98 35.14 32.03 33.47 1,438,216 -1.88(-5.32%)
Dec 14, 2018 35.46 36.89 34.60 35.35 902,700 -0.72(-2.00%)
Dec 13, 2018 37.54 38.18 35.90 36.07 1,089,075 -1.07(-2.88%)
Dec 12, 2018 37.38 38.57 36.71 37.14 1,276,877 +0.69(+1.89%)
Dec 11, 2018 36.00 38.17 35.50 36.45 1,726,488 +1.27(+3.61%)
Dec 10, 2018 33.38 35.48 33.19 35.18 1,506,228 +1.69(+5.05%)
Dec 07, 2018 35.18 35.96 32.96 33.49 1,210,200 -1.63(-4.64%)
Dec 06, 2018 33.32 35.32 32.63 35.12 1,361,588 -0.13(-0.37%)
Dec 04, 2018 37.95 38.19 34.00 35.25 1,688,800 -3.03(-7.92%)
Dec 03, 2018 38.46 39.17 37.08 38.28 1,594,085 +1.46(+3.97%)
Nov 30, 2018 36.54 36.97 35.12 36.82 1,991,700 +0.03(+0.08%)
Nov 29, 2018 35.27 37.02 34.55 36.79 1,327,328 +1.19(+3.34%)
Nov 28, 2018 33.22 35.74 32.60 35.60 1,333,933 +2.31(+6.94%)
Nov 27, 2018 33.41 33.76 32.41 33.29 780,887 -0.54(-1.60%)
Nov 26, 2018 32.72 34.00 32.13 33.83 1,074,965 +1.73(+5.39%)
Nov 23, 2018 32.04 33.79 31.60 32.10 828,600 -0.53(-1.62%)
Nov 21, 2018 32.63 32.63 32.63 0 +4.18(+14.69%)
Nov 20, 2018 26.75 30.49 26.40 28.45 2,073,738 -1.59(-5.29%)
Nov 19, 2018 33.18 33.63 29.10 30.04 1,962,768 -3.45(-10.30%)
Nov 16, 2018 32.35 34.55 31.61 33.49 1,058,300 +0.37(+1.12%)
Nov 15, 2018 31.01 33.43 31.01 33.12 1,464,278 +1.77(+5.65%)
Nov 14, 2018 32.00 32.50 30.08 31.35 1,614,059 -0.65(-2.03%)
Nov 13, 2018 33.49 34.44 31.52 32.00 1,704,021 -0.71(-2.17%)
Nov 12, 2018 37.04 37.15 32.51 32.71 1,861,738 -4.48(-12.05%)
Nov 09, 2018 38.33 39.08 37.00 37.19 1,062,700 -1.90(-4.86%)
Nov 08, 2018 39.44 40.54 37.91 39.09 1,326,329 -0.47(-1.19%)
Nov 07, 2018 37.00 39.99 36.05 39.56 1,935,380 +2.76(+7.50%)
Nov 06, 2018 37.57 38.20 36.20 36.80 1,134,759 -1.08(-2.85%)
Nov 05, 2018 39.57 39.57 36.22 37.88 1,863,954 -2.11(-5.28%)
Nov 02, 2018 41.52 44.10 37.70 39.99 4,091,900 -0.66(-1.62%)
Nov 01, 2018 37.81 40.88 36.65 40.65 3,474,889 +3.04(+8.08%)
Oct 31, 2018 35.30 37.89 35.03 37.61 2,211,579 +2.92(+8.42%)
Oct 30, 2018 33.20 34.74 32.35 34.69 1,251,010 +1.17(+3.49%)
Oct 29, 2018 34.00 35.27 32.80 33.52 1,466,734 +0.16(+0.48%)
Oct 26, 2018 33.84 34.84 32.29 33.36 1,478,800 -1.49(-4.28%)
Oct 25, 2018 34.03 35.64 33.24 34.85 1,517,470 +0.83(+2.44%)
Oct 24, 2018 36.27 37.69 33.94 34.02 1,400,263 -2.47(-6.77%)
Oct 23, 2018 34.75 36.88 32.98 36.49 1,393,729 -0.02(-0.05%)
Oct 22, 2018 36.72 37.73 35.51 36.51 1,523,993 +0.39(+1.08%)
Oct 19, 2018 38.99 39.50 35.51 36.12 1,940,200 -2.47(-6.40%)
Oct 18, 2018 40.12 40.37 38.26 38.59 1,473,120 -1.60(-3.98%)
Oct 17, 2018 38.75 40.43 38.30 40.19 1,749,799 +1.42(+3.66%)
Oct 16, 2018 36.26 38.98 36.01 38.77 2,069,237 +2.50(+6.89%)
Oct 15, 2018 37.75 38.89 35.60 36.27 3,169,974 +0.14(+0.39%)
Oct 12, 2018 35.85 36.56 34.61 36.13 2,313,600 +1.79(+5.21%)
Oct 11, 2018 31.21 34.95 30.75 34.34 2,715,447 +1.56(+4.76%)
Oct 10, 2018 34.82 35.15 32.01 32.78 3,454,402 -2.19(-6.26%)
Oct 09, 2018 34.42 35.87 34.11 34.97 1,542,100 +0.25(+0.72%)
Oct 08, 2018 35.72 36.55 33.09 34.72 3,081,663 -2.13(-5.78%)
Oct 05, 2018 34.94 37.54 34.60 36.85 2,912,300 +1.82(+5.20%)
Oct 04, 2018 34.97 36.29 34.34 35.03 1,962,360 -0.80(-2.23%)
Oct 03, 2018 36.59 36.74 34.19 35.83 3,124,398 +0.19(+0.53%)
Oct 02, 2018 37.06 38.50 35.49 35.64 5,089,339 -2.93(-7.60%)
Oct 01, 2018 42.84 43.25 38.27 38.57 5,115,633 -4.27(-9.97%)
Sep 28, 2018 42.05 44.20 41.60 42.84 2,750,100 +0.05(+0.12%)
Sep 27, 2018 46.22 47.00 42.22 42.79 5,566,680 -3.48(-7.52%)
Sep 26, 2018 48.48 49.47 45.10 46.27 4,118,990 -1.57(-3.28%)
Sep 25, 2018 45.54 48.98 45.16 47.84 6,807,814 +3.31(+7.43%)
Sep 24, 2018 42.64 44.58 41.18 44.53 3,093,440 +0.91(+2.09%)
Sep 21, 2018 43.45 45.21 42.88 43.62 5,823,400 +0.44(+1.02%)
Sep 20, 2018 41.15 44.20 41.00 43.18 5,241,308 +3.23(+8.09%)
Sep 19, 2018 42.34 42.87 38.57 39.95 4,357,859 -2.41(-5.69%)
Sep 18, 2018 39.03 42.48 35.22 42.36 11,594,567 +2.18(+5.43%)
Sep 17, 2018 47.85 48.43 38.50 40.18 10,169,526 -7.45(-15.64%)
Sep 14, 2018 48.78 48.84 46.00 47.63 5,191,800 -3.54(-6.92%)
Sep 13, 2018 49.27 52.55 49.19 51.17 4,085,298 +2.55(+5.24%)
Sep 12, 2018 46.26 48.70 45.37 48.62 3,245,416 +2.03(+4.36%)
Sep 11, 2018 45.71 47.20 45.30 46.59 2,188,791 +0.59(+1.28%)
Sep 10, 2018 45.85 46.57 44.40 46.00 2,542,113 +0.82(+1.81%)
Sep 07, 2018 43.64 46.63 43.11 45.18 2,871,800 +0.96(+2.17%)
Sep 06, 2018 45.28 45.59 42.00 44.22 2,751,343 -0.42(-0.94%)
Sep 05, 2018 46.87 47.40 40.59 44.64 5,323,899 -1.93(-4.14%)
Sep 04, 2018 46.80 47.10 44.83 46.57 3,169,828 +0.88(+1.93%)
Aug 31, 2018 45.69 45.69 45.69 0 +1.64(+3.72%)
Aug 30, 2018 41.50 44.58 40.96 44.05 3,120,462 +3.12(+7.62%)
Aug 29, 2018 40.57 42.27 40.57 40.93 2,518,751 +0.34(+0.84%)
Aug 28, 2018 41.50 42.43 40.01 40.59 2,854,169 -0.81(-1.96%)
Aug 27, 2018 38.50 41.97 38.50 41.40 4,088,402 +3.03(+7.90%)
Aug 24, 2018 39.70 40.04 36.31 38.37 4,580,000 -0.24(-0.62%)
Aug 23, 2018 38.20 39.75 38.01 38.61 3,364,256 +0.57(+1.50%)
Aug 22, 2018 35.75 38.40 35.75 38.04 3,812,629 +2.11(+5.87%)
Aug 21, 2018 36.18 36.92 35.54 35.93 2,581,102 -0.03(-0.08%)
Aug 20, 2018 34.65 36.23 34.12 35.96 2,831,764 +2.08(+6.14%)
Aug 17, 2018 33.91 34.86 33.16 33.88 3,730,400 -0.03(-0.09%)
Aug 16, 2018 33.00 35.05 32.37 33.91 2,437,256 +0.88(+2.66%)
Aug 15, 2018 33.27 34.20 31.97 33.03 1,998,168 -0.48(-1.43%)
Aug 14, 2018 31.61 33.80 31.61 33.51 2,983,831 +1.82(+5.74%)
Aug 13, 2018 30.86 32.20 30.66 31.69 1,780,021 +0.79(+2.56%)
Aug 10, 2018 31.12 32.40 30.56 30.90 1,650,700 -0.54(-1.72%)
Aug 09, 2018 30.74 32.02 30.56 31.44 2,139,467 +1.14(+3.76%)
Aug 08, 2018 31.00 31.42 29.50 30.30 2,415,852 -0.45(-1.46%)
Aug 07, 2018 32.20 32.90 30.50 30.75 3,600,043 -1.58(-4.89%)
Aug 06, 2018 33.50 33.93 31.29 32.33 4,123,502 -0.70(-2.12%)
Aug 03, 2018 30.15 33.44 29.78 33.03 7,442,100 +1.64(+5.22%)
Aug 02, 2018 28.63 32.05 28.63 31.39 4,319,289 +2.82(+9.87%)
Aug 01, 2018 27.58 28.95 26.85 28.57 2,629,618 +1.01(+3.66%)
Jul 31, 2018 24.95 28.15 24.74 27.56 3,883,367 +2.72(+10.95%)
Jul 30, 2018 25.51 25.80 24.03 24.84 2,013,123 -0.76(-2.97%)
Jul 27, 2018 27.00 27.08 24.03 25.60 3,158,000 -1.36(-5.04%)
Jul 26, 2018 27.34 27.45 25.90 26.96 1,542,093 -0.50(-1.82%)
Jul 25, 2018 26.48 28.00 26.12 27.46 1,550,971 +0.95(+3.58%)
Jul 24, 2018 28.90 25.52 26.51 3,382,148 -1.62(-5.76%)
Jul 23, 2018 26.98 28.38 26.50 28.13 1,684,962 +1.24(+4.61%)
Jul 20, 2018 26.63 27.25 26.12 26.89 1,526,766 +0.28(+1.05%)
Jul 19, 2018 25.81 26.93 25.73 26.61 1,176,646 +0.47(+1.80%)
Jul 18, 2018 26.90 26.98 25.82 26.14 2,000,975 -0.86(-3.19%)
Jul 17, 2018 27.35 27.89 26.06 27.00 3,127,444 +0.07(+0.26%)
Jul 16, 2018 25.98 27.25 25.45 26.93 3,373,067 +1.04(+4.02%)
Jul 13, 2018 25.89 2,112,155 +0.44(+1.73%)
Jul 12, 2018 26.24 24.27 25.45 3,178,505 +1.13(+4.65%)
Jul 11, 2018 22.56 24.48 22.46 24.32 2,417,952 +1.44(+6.29%)
Jul 10, 2018 23.00 23.28 22.69 22.88 705,252 -0.03(-0.13%)
Jul 09, 2018 23.60 23.60 22.56 22.91 1,546,148 -0.14(-0.61%)
Jul 06, 2018 23.05 24.30 23.00 23.05 1,813,636 -0.09(-0.39%)
Jul 05, 2018 22.37 23.27 22.24 23.14 1,535,137 +1.15(+5.23%)
Jul 03, 2018 21.99 21.99 21.99 0 +0.59(+2.78%)
Jul 02, 2018 21.74 21.89 20.28 21.39 2,487,853 -0.62(-2.84%)
Jun 29, 2018 22.27 22.99 21.79 22.02 1,581,285 -0.37(-1.65%)
Jun 28, 2018 22.11 22.96 20.65 22.39 3,186,473 -0.22(-0.97%)
Jun 27, 2018 23.66 23.75 21.66 22.61 3,547,827 -1.03(-4.36%)
Jun 26, 2018 23.68 23.83 21.42 23.64 4,189,870 +0.10(+0.42%)
Jun 25, 2018 23.16 24.59 23.01 23.54 5,488,129 +0.39(+1.68%)
Jun 22, 2018 23.60 25.50 21.80 23.15 17,879,056 +2.84(+13.98%)
Jun 21, 2018 21.04 21.48 19.49 20.31 2,703,809 -0.37(-1.79%)
Jun 20, 2018 19.65 21.50 19.63 20.68 2,620,439 +1.06(+5.40%)
Jun 19, 2018 19.30 20.20 19.21 19.62 1,851,291 -0.02(-0.10%)
Jun 18, 2018 20.23 20.71 18.10 19.64 4,506,160 -0.27(-1.36%)
Jun 15, 2018 20.07 18.86 19.91 3,229,044 +1.05(+5.57%)
Jun 14, 2018 18.30 18.86 17.50 18.86 1,701,625 +1.10(+6.19%)
Jun 13, 2018 17.81 19.35 15.50 17.76 4,334,224 +0.06(+0.34%)
Jun 12, 2018 16.52 17.81 16.50 17.70 2,170,221 +1.37(+8.39%)
Jun 11, 2018 15.75 16.60 15.71 16.33 1,599,756 +0.69(+4.41%)
Jun 08, 2018 15.55 16.15 15.48 15.64 1,271,478 +0.00(+0.00%)
Jun 07, 2018 15.90 16.37 15.23 15.64 1,570,768 -0.34(-2.13%)
Jun 06, 2018 16.25 15.98 1,751,316 +0.59(+3.83%)
Jun 05, 2018 15.43 16.40 15.10 15.39 2,675,050 +0.18(+1.18%)
Jun 04, 2018 14.55 15.42 14.31 15.21 3,017,592 +0.78(+5.41%)
Jun 01, 2018 14.03 14.45 13.53 14.43 1,809,790 +0.40(+2.85%)
May 31, 2018 14.29 15.24 13.60 14.03 2,809,169 -0.22(-1.54%)
May 30, 2018 13.11 14.29 13.03 14.25 1,662,732 +1.22(+9.36%)
May 29, 2018 14.26 14.45 11.62 13.03 3,928,614 -1.17(-8.24%)
May 25, 2018 14.20 14.20 14.20 0 +0.37(+2.68%)
May 24, 2018 13.75 14.30 13.38 13.83 1,852,102 +0.08(+0.58%)
May 23, 2018 13.01 13.79 12.88 13.75 2,255,511 +0.74(+5.69%)
May 22, 2018 12.28 13.06 12.12 13.01 1,571,212 +0.72(+5.86%)
May 21, 2018 13.16 13.21 12.12 12.29 2,547,946 -0.54(-4.21%)
May 18, 2018 11.69 12.95 11.57 12.83 2,914,847 +1.14(+9.75%)
May 17, 2018 11.67 11.96 11.40 11.69 901,925 +0.00(+0.00%)
May 16, 2018 11.90 11.97 11.38 11.69 1,939,707 -0.20(-1.68%)
May 15, 2018 10.76 12.05 10.75 11.89 3,494,790 +0.75(+6.68%)
May 14, 2018 9.560 11.30 9.340 11.14 7,424,239 +2.24(+25.22%)
May 11, 2018 8.900 9.000 8.320 8.900 2,541,718 +0.00(+0.00%)
May 10, 2018 8.950 9.080 8.850 8.900 1,698,665 +0.00(+0.00%)
May 09, 2018 8.840 9.000 8.350 8.900 1,560,330 +0.10(+1.14%)
May 08, 2018 8.460 8.800 8.360 8.800 1,480,720 +0.27(+3.17%)
May 07, 2018 8.250 8.610 8.250 8.530 1,939,656 +0.43(+5.31%)
May 04, 2018 8.020 8.135 7.800 8.100 1,216,877 +0.10(+1.25%)
May 03, 2018 7.950 8.115 7.863 8.000 992,995 +0.16(+2.04%)
May 02, 2018 7.750 8.270 7.680 7.840 2,409,612 +0.05(+0.64%)
May 01, 2018 7.650 7.939 7.640 7.790 947,031 +0.16(+2.10%)
Apr 30, 2018 7.810 8.060 7.430 7.630 1,182,330 -0.17(-2.18%)
Apr 27, 2018 7.050 7.850 7.050 7.800 2,495,682 -0.19(-2.38%)
Apr 26, 2018 7.300 8.200 7.250 7.990 2,738,544 +0.76(+10.51%)
Apr 25, 2018 7.050 7.400 6.820 7.230 1,254,154 +0.14(+1.97%)
Apr 24, 2018 7.510 7.510 6.760 7.090 1,304,774 -0.28(-3.80%)
Apr 23, 2018 7.330 7.530 7.230 7.370 822,277 -0.07(-0.94%)
Apr 20, 2018 7.320 7.630 7.188 7.440 894,209 +0.09(+1.22%)
Apr 19, 2018 7.510 7.610 7.130 7.350 1,667,016 -0.21(-2.78%)
Apr 18, 2018 7.640 7.730 7.400 7.560 1,380,796 -0.09(-1.18%)
Apr 17, 2018 7.600 7.750 7.300 7.650 1,934,462 +0.10(+1.32%)
Apr 16, 2018 7.140 7.590 7.120 7.550 1,814,520 +0.44(+6.19%)
Apr 13, 2018 6.950 7.400 6.760 7.110 1,718,301 +0.20(+2.89%)
Apr 12, 2018 7.020 7.190 6.665 6.910 2,453,016 -0.10(-1.43%)
Apr 11, 2018 7.000 7.950 6.850 7.010 6,402,989 +0.00(+0.00%)
Apr 10, 2018 5.950 7.220 5.910 7.010 6,694,800 +1.29(+22.55%)
Apr 09, 2018 5.820 5.850 5.410 5.720 1,953,261 -0.03(-0.52%)
Apr 06, 2018 5.400 5.880 5.400 5.750 2,361,714 +0.23(+4.17%)
Apr 05, 2018 5.410 5.600 5.300 5.520 1,755,224 +0.11(+2.03%)
Apr 04, 2018 5.120 5.470 5.010 5.410 2,138,950 +0.25(+4.84%)
Apr 03, 2018 4.990 5.190 4.810 5.160 1,677,740 +0.26(+5.31%)
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.