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

Mr.Cooper Group Inc (NQ: COOP )

83.40 +0.51 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 12.20 12.62 12.09 12.44 648,474 +0.11(+0.89%)
Jun 29, 2020 12.19 12.57 12.05 12.33 608,085 +0.27(+2.24%)
Jun 26, 2020 12.45 12.45 12.02 12.06 1,604,100 -0.69(-5.41%)
Jun 25, 2020 12.15 12.83 11.99 12.75 696,569 +0.57(+4.68%)
Jun 24, 2020 12.84 12.96 11.93 12.18 1,163,348 -0.96(-7.31%)
Jun 23, 2020 13.48 13.56 13.02 13.14 933,710 -0.07(-0.53%)
Jun 22, 2020 12.46 13.30 12.46 13.21 863,402 +0.13(+0.99%)
Jun 19, 2020 13.34 13.43 12.76 13.08 811,800 -0.13(-0.98%)
Jun 18, 2020 13.10 13.70 13.01 13.21 641,193 -0.19(-1.42%)
Jun 17, 2020 13.50 13.60 13.16 13.40 724,775 -0.06(-0.45%)
Jun 16, 2020 13.96 14.23 13.34 13.46 2,621,982 +0.35(+2.67%)
Jun 15, 2020 11.22 13.62 11.06 13.11 5,787,989 +1.39(+11.86%)
Jun 12, 2020 11.93 11.93 11.16 11.72 591,700 +0.35(+3.08%)
Jun 11, 2020 11.35 11.63 11.11 11.37 796,901 -0.61(-5.09%)
Jun 10, 2020 12.51 12.68 11.95 11.98 865,540 -0.55(-4.39%)
Jun 09, 2020 12.44 12.81 12.16 12.53 677,348 -0.28(-2.19%)
Jun 08, 2020 12.79 12.83 12.41 12.81 752,289 +0.48(+3.89%)
Jun 05, 2020 12.49 12.93 12.20 12.33 1,013,300 +0.32(+2.66%)
Jun 04, 2020 11.75 12.13 11.50 12.01 697,038 +0.09(+0.76%)
Jun 03, 2020 12.14 12.28 11.87 11.92 544,613 +0.15(+1.27%)
Jun 02, 2020 11.73 11.96 11.47 11.77 490,403 +0.50(+4.44%)
Jun 01, 2020 11.17 11.77 11.01 11.27 707,141 +0.12(+1.08%)
May 29, 2020 11.09 11.44 10.67 11.15 622,800 -0.15(-1.33%)
May 28, 2020 12.18 12.24 11.18 11.30 626,105 -0.72(-5.99%)
May 27, 2020 11.45 12.14 10.92 12.02 1,005,506 +1.06(+9.67%)
May 26, 2020 10.30 11.06 10.22 10.96 645,979 +1.07(+10.82%)
May 22, 2020 10.33 10.33 9.750 9.890 451,100 -0.33(-3.23%)
May 21, 2020 10.12 10.44 9.920 10.22 427,192 +0.01(+0.10%)
May 20, 2020 9.830 10.29 9.776 10.21 562,495 +0.64(+6.69%)
May 19, 2020 9.610 9.940 9.330 9.570 448,055 -0.14(-1.44%)
May 18, 2020 9.450 9.890 9.310 9.710 716,594 +0.49(+5.31%)
May 15, 2020 8.540 9.330 8.450 9.220 1,033,300 +0.81(+9.57%)
May 14, 2020 8.350 8.580 7.900 8.415 897,649 +0.13(+1.63%)
May 13, 2020 8.900 8.990 8.040 8.280 923,808 -0.71(-7.90%)
May 12, 2020 9.440 9.450 8.970 8.990 522,828 -0.47(-4.97%)
May 11, 2020 9.440 9.660 9.120 9.460 513,293 -0.20(-2.07%)
May 08, 2020 9.320 9.775 9.170 9.660 842,600 +0.62(+6.86%)
May 07, 2020 9.040 9.300 8.950 9.040 544,259 +0.17(+1.92%)
May 06, 2020 9.180 9.320 8.690 8.870 449,669 -0.14(-1.55%)
May 05, 2020 9.170 9.640 8.820 9.010 815,437 +0.03(+0.33%)
May 04, 2020 8.520 9.100 8.300 8.980 605,711 +0.18(+2.05%)
May 01, 2020 9.700 9.710 8.610 8.800 879,600 -0.78(-8.14%)
Apr 30, 2020 9.450 9.790 8.600 9.580 1,057,925 +0.19(+2.02%)
Apr 29, 2020 8.710 9.640 8.530 9.390 1,394,785 +1.02(+12.19%)
Apr 28, 2020 8.770 9.050 8.350 8.370 1,309,622 -0.11(-1.30%)
Apr 27, 2020 8.210 8.800 8.130 8.480 1,342,221 +0.34(+4.18%)
Apr 24, 2020 8.250 8.250 7.810 8.140 893,700 -0.15(-1.81%)
Apr 23, 2020 8.440 8.640 8.220 8.290 627,548 -0.14(-1.66%)
Apr 22, 2020 8.610 8.970 8.000 8.430 1,500,560 -0.05(-0.59%)
Apr 21, 2020 7.440 8.650 7.330 8.480 2,979,664 +0.73(+9.42%)
Apr 20, 2020 7.960 8.190 7.570 7.750 1,075,078 -0.49(-5.95%)
Apr 17, 2020 7.900 8.300 7.570 8.240 1,134,900 +0.80(+10.75%)
Apr 16, 2020 7.670 7.670 6.950 7.440 2,151,092 -0.27(-3.50%)
Apr 15, 2020 7.660 7.850 7.350 7.710 1,215,511 -0.40(-4.93%)
Apr 14, 2020 8.880 9.180 7.840 8.110 1,062,375 -0.50(-5.81%)
Apr 13, 2020 8.280 8.690 7.610 8.610 1,556,523 +0.27(+3.24%)
Apr 09, 2020 7.350 8.940 7.330 8.340 1,869,700 +1.18(+16.48%)
Apr 08, 2020 6.140 7.210 6.060 7.160 1,842,789 +1.19(+19.93%)
Apr 07, 2020 6.040 6.685 5.850 5.970 1,946,738 +0.11(+1.88%)
Apr 06, 2020 5.710 6.490 5.650 5.860 1,908,614 +0.45(+8.32%)
Apr 03, 2020 6.480 6.480 4.310 5.410 4,497,900 -1.36(-20.09%)
Apr 02, 2020 6.810 7.040 6.430 6.770 1,227,889 -0.12(-1.74%)
Apr 01, 2020 6.860 7.170 6.650 6.890 674,831 -0.44(-6.00%)
Mar 31, 2020 7.240 7.870 7.080 7.330 980,032 +0.09(+1.24%)
Mar 30, 2020 7.000 7.640 6.300 7.240 1,430,108 +0.48(+7.10%)
Mar 27, 2020 7.640 7.888 6.710 6.760 1,121,400 -1.28(-15.92%)
Mar 26, 2020 7.110 8.255 7.110 8.040 986,322 +1.09(+15.68%)
Mar 25, 2020 6.240 7.340 6.100 6.950 1,342,027 +0.85(+13.93%)
Mar 24, 2020 5.730 6.100 5.370 6.100 1,180,861 +0.60(+10.91%)
Mar 23, 2020 6.340 6.340 5.250 5.500 1,227,063 -0.70(-11.29%)
Mar 20, 2020 6.970 7.150 6.130 6.200 1,256,300 -0.60(-8.82%)
Mar 19, 2020 5.760 6.950 5.620 6.800 916,054 +0.99(+17.04%)
Mar 18, 2020 6.400 6.680 5.500 5.810 770,133 -0.73(-11.16%)
Mar 17, 2020 5.980 6.970 5.620 6.540 1,010,281 +0.72(+12.37%)
Mar 16, 2020 6.500 7.200 5.790 5.820 1,417,467 -2.26(-27.97%)
Mar 13, 2020 8.800 8.850 7.660 8.080 913,400 +0.09(+1.13%)
Mar 12, 2020 8.460 8.540 7.700 7.990 1,374,392 -1.18(-12.87%)
Mar 11, 2020 9.970 10.00 9.120 9.170 678,853 -1.03(-10.10%)
Mar 10, 2020 10.27 10.28 9.300 10.20 781,652 +0.41(+4.19%)
Mar 09, 2020 10.48 10.73 9.710 9.790 1,145,761 -1.64(-14.35%)
Mar 06, 2020 11.87 11.87 11.28 11.43 1,193,900 -0.79(-6.46%)
Mar 05, 2020 12.74 12.93 11.96 12.22 526,935 -0.90(-6.86%)
Mar 04, 2020 13.16 13.27 12.55 13.12 472,029 +0.25(+1.94%)
Mar 03, 2020 13.37 13.61 12.58 12.87 555,465 -0.53(-3.96%)
Mar 02, 2020 12.83 13.48 12.61 13.40 656,070 +0.57(+4.44%)
Feb 28, 2020 12.45 13.00 12.24 12.83 867,800 +0.13(+1.02%)
Feb 27, 2020 13.20 13.29 12.70 12.70 974,563 -0.81(-6.00%)
Feb 26, 2020 13.55 14.03 13.41 13.51 523,503 +0.11(+0.82%)
Feb 25, 2020 14.33 14.39 12.95 13.40 1,685,297 -0.25(-1.83%)
Feb 24, 2020 14.31 14.35 13.59 13.65 784,834 -0.89(-6.12%)
Feb 21, 2020 14.39 14.58 14.11 14.54 598,300 +0.20(+1.39%)
Feb 20, 2020 14.36 14.43 14.08 14.34 559,033 -0.09(-0.59%)
Feb 19, 2020 14.47 14.68 14.32 14.43 576,279 +0.00(+0.00%)
Feb 18, 2020 13.94 14.55 13.76 14.43 451,160 +0.49(+3.48%)
Feb 14, 2020 14.21 14.28 13.74 13.94 466,200 -0.19(-1.34%)
Feb 13, 2020 13.97 14.30 13.97 14.13 428,732 +0.03(+0.21%)
Feb 12, 2020 14.30 14.33 13.91 14.10 316,532 -0.05(-0.35%)
Feb 11, 2020 14.22 14.24 14.01 14.15 296,155 +0.04(+0.28%)
Feb 10, 2020 13.81 14.22 13.70 14.11 373,701 +0.33(+2.39%)
Feb 07, 2020 13.10 13.80 13.08 13.78 421,600 +0.60(+4.55%)
Feb 06, 2020 13.10 13.44 13.06 13.18 341,932 +0.19(+1.46%)
Feb 05, 2020 12.90 13.06 12.74 12.99 312,191 +0.24(+1.88%)
Feb 04, 2020 12.91 13.06 12.73 12.75 285,316 +0.07(+0.55%)
Feb 03, 2020 12.51 12.78 12.25 12.68 782,466 +0.30(+2.42%)
Jan 31, 2020 12.70 12.78 12.35 12.38 332,800 -0.46(-3.58%)
Jan 30, 2020 12.43 12.86 12.32 12.84 202,028 +0.27(+2.15%)
Jan 29, 2020 12.78 12.86 12.50 12.57 274,993 -0.22(-1.72%)
Jan 28, 2020 12.92 13.01 12.65 12.79 211,095 -0.05(-0.39%)
Jan 27, 2020 12.66 13.02 12.66 12.84 271,245 -0.02(-0.16%)
Jan 24, 2020 13.11 13.26 12.80 12.86 283,300 -0.26(-1.98%)
Jan 23, 2020 13.29 13.33 12.95 13.12 314,186 -0.19(-1.43%)
Jan 22, 2020 13.82 13.87 13.28 13.31 420,260 -0.44(-3.20%)
Jan 21, 2020 13.60 14.02 13.57 13.75 498,600 +0.12(+0.88%)
Jan 17, 2020 13.50 13.87 13.48 13.63 376,100 +0.25(+1.87%)
Jan 16, 2020 12.77 13.46 12.77 13.38 451,689 +0.61(+4.78%)
Jan 15, 2020 12.91 13.08 12.70 12.77 447,342 -0.32(-2.44%)
Jan 14, 2020 13.70 14.12 13.00 13.09 444,463 -0.68(-4.94%)
Jan 13, 2020 13.38 13.79 13.28 13.77 781,792 +0.41(+3.07%)
Jan 10, 2020 13.41 13.74 13.28 13.36 661,500 -0.01(-0.07%)
Jan 09, 2020 12.48 13.48 12.46 13.37 622,345 +1.03(+8.35%)
Jan 08, 2020 12.33 12.56 12.23 12.34 783,439 -0.01(-0.08%)
Jan 07, 2020 12.20 12.39 12.01 12.35 325,855 +0.05(+0.41%)
Jan 06, 2020 12.03 12.35 11.80 12.30 488,617 +0.14(+1.15%)
Jan 03, 2020 12.05 12.22 11.90 12.16 359,400 -0.05(-0.45%)
Jan 02, 2020 12.54 12.60 12.10 12.21 566,344 -0.29(-2.36%)
Dec 31, 2019 12.43 12.61 12.40 12.51 515,500 +0.00(+0.00%)
Dec 30, 2019 12.75 12.79 12.49 12.51 454,397 -0.32(-2.49%)
Dec 27, 2019 12.50 12.83 12.48 12.83 366,200 +0.32(+2.56%)
Dec 26, 2019 12.48 12.54 12.29 12.51 274,389 +0.04(+0.32%)
Dec 24, 2019 12.47 12.50 12.30 12.47 126,400 +0.02(+0.16%)
Dec 23, 2019 12.79 12.79 12.42 12.45 791,821 -0.29(-2.28%)
Dec 20, 2019 12.66 12.78 12.52 12.74 487,100 +0.07(+0.55%)
Dec 19, 2019 12.65 12.74 12.51 12.67 426,083 +0.02(+0.16%)
Dec 18, 2019 12.88 12.88 12.62 12.65 332,826 -0.16(-1.25%)
Dec 17, 2019 12.72 12.86 12.62 12.81 525,029 +0.10(+0.79%)
Dec 16, 2019 12.65 12.86 12.65 12.71 346,775 +0.07(+0.55%)
Dec 13, 2019 12.82 12.96 12.54 12.64 388,500 -0.17(-1.33%)
Dec 12, 2019 12.79 13.06 12.66 12.81 329,006 +0.09(+0.71%)
Dec 11, 2019 13.04 13.05 12.56 12.72 494,780 -0.26(-2.00%)
Dec 10, 2019 13.18 13.18 12.83 12.98 348,723 -0.25(-1.89%)
Dec 09, 2019 13.37 13.49 13.08 13.23 325,692 -0.12(-0.90%)
Dec 06, 2019 13.20 13.49 13.20 13.35 512,000 +0.24(+1.83%)
Dec 05, 2019 13.31 13.44 13.05 13.11 360,405 -0.19(-1.43%)
Dec 04, 2019 13.18 13.46 13.18 13.30 434,870 +0.14(+1.06%)
Dec 03, 2019 13.38 13.42 13.06 13.16 261,639 -0.31(-2.30%)
Dec 02, 2019 13.45 13.55 13.36 13.47 411,785 +0.03(+0.22%)
Nov 29, 2019 13.33 13.50 13.22 13.44 148,000 +0.06(+0.45%)
Nov 27, 2019 13.29 13.55 13.28 13.38 390,300 +0.11(+0.83%)
Nov 26, 2019 13.42 13.51 13.17 13.27 339,611 -0.12(-0.93%)
Nov 25, 2019 13.06 13.75 13.06 13.39 1,047,361 +0.38(+2.88%)
Nov 22, 2019 12.64 13.03 12.51 13.02 646,000 +0.52(+4.16%)
Nov 21, 2019 12.71 12.72 12.49 12.50 3,086,123 -0.16(-1.26%)
Nov 20, 2019 12.56 12.75 12.48 12.66 557,635 -0.02(-0.16%)
Nov 19, 2019 12.50 12.79 12.50 12.68 432,227 +0.13(+1.04%)
Nov 18, 2019 12.36 12.59 12.24 12.55 534,880 +0.22(+1.78%)
Nov 15, 2019 12.55 12.55 12.20 12.33 536,200 -0.15(-1.20%)
Nov 14, 2019 12.72 12.85 12.39 12.48 300,378 -0.25(-1.96%)
Nov 13, 2019 12.52 12.83 12.44 12.73 476,865 +0.08(+0.63%)
Nov 12, 2019 12.56 12.86 12.48 12.65 788,686 +0.10(+0.80%)
Nov 11, 2019 12.45 12.62 12.36 12.55 311,867 +0.02(+0.16%)
Nov 08, 2019 12.72 12.75 12.45 12.53 524,600 -0.24(-1.88%)
Nov 07, 2019 12.85 12.96 12.65 12.77 608,285 +0.12(+0.95%)
Nov 06, 2019 12.58 12.74 12.52 12.65 418,203 +0.00(+0.00%)
Nov 05, 2019 12.63 12.83 12.60 12.65 646,163 -0.03(-0.24%)
Nov 04, 2019 13.01 13.18 12.64 12.68 587,987 -0.12(-0.94%)
Nov 01, 2019 12.89 13.25 12.70 12.80 754,900 +0.00(+0.00%)
Oct 31, 2019 12.25 12.84 12.00 12.80 718,023 +0.60(+4.92%)
Oct 30, 2019 12.20 12.40 12.01 12.20 549,794 -0.07(-0.57%)
Oct 29, 2019 12.33 12.41 12.23 12.27 527,104 -0.12(-0.97%)
Oct 28, 2019 12.43 12.57 12.35 12.39 523,709 -0.01(-0.08%)
Oct 25, 2019 12.16 12.65 12.15 12.40 776,600 +0.30(+2.48%)
Oct 24, 2019 12.02 12.14 11.84 12.10 381,372 +0.03(+0.25%)
Oct 23, 2019 12.15 12.20 11.96 12.07 537,218 -0.07(-0.58%)
Oct 22, 2019 11.74 12.27 11.66 12.14 571,453 +0.34(+2.88%)
Oct 21, 2019 11.66 12.16 11.64 11.80 639,766 +0.32(+2.74%)
Oct 18, 2019 11.01 11.54 11.00 11.48 690,200 +0.41(+3.75%)
Oct 17, 2019 11.16 11.19 10.95 11.07 531,146 -0.04(-0.36%)
Oct 16, 2019 11.18 11.31 11.03 11.11 518,149 -0.05(-0.45%)
Oct 15, 2019 10.94 11.17 10.81 11.16 502,573 +0.32(+3.00%)
Oct 14, 2019 10.54 10.94 10.52 10.84 355,220 +0.14(+1.31%)
Oct 11, 2019 10.80 11.07 10.69 10.70 708,600 +0.01(+0.05%)
Oct 10, 2019 10.80 10.95 10.68 10.69 409,482 -0.09(-0.79%)
Oct 09, 2019 10.55 10.92 10.47 10.78 522,205 +0.38(+3.61%)
Oct 08, 2019 10.32 10.58 10.18 10.40 743,185 +0.07(+0.68%)
Oct 07, 2019 10.41 10.54 10.28 10.33 872,063 -0.17(-1.62%)
Oct 04, 2019 10.39 10.50 10.20 10.50 226,700 +0.15(+1.45%)
Oct 03, 2019 10.38 10.48 10.17 10.35 499,662 -0.16(-1.48%)
Oct 02, 2019 10.36 10.51 10.19 10.51 380,689 +0.03(+0.24%)
Oct 01, 2019 10.63 10.84 10.35 10.48 457,720 -0.14(-1.32%)
Sep 30, 2019 10.83 10.84 10.62 10.62 399,756 -0.20(-1.85%)
Sep 27, 2019 10.93 11.13 10.80 10.82 524,000 -0.09(-0.82%)
Sep 26, 2019 11.11 11.17 10.81 10.91 396,234 -0.28(-2.46%)
Sep 25, 2019 10.96 11.27 10.75 11.19 481,209 +0.15(+1.31%)
Sep 24, 2019 11.39 11.39 10.93 11.04 730,455 -0.16(-1.43%)
Sep 23, 2019 11.15 11.23 10.94 11.20 727,879 +0.05(+0.45%)
Sep 20, 2019 10.92 11.44 10.87 11.15 2,689,700 +0.24(+2.20%)
Sep 19, 2019 10.78 11.12 10.71 10.91 730,542 +0.11(+1.02%)
Sep 18, 2019 10.43 10.86 10.32 10.80 797,043 +0.31(+2.96%)
Sep 17, 2019 10.88 10.90 10.29 10.49 1,014,692 -0.44(-4.03%)
Sep 16, 2019 10.50 11.05 10.43 10.93 911,981 +0.38(+3.60%)
Sep 13, 2019 10.41 10.62 10.24 10.55 1,278,000 +0.24(+2.33%)
Sep 12, 2019 10.06 10.45 9.850 10.31 1,332,521 +0.26(+2.59%)
Sep 11, 2019 9.700 10.15 9.630 10.05 1,075,228 +0.36(+3.72%)
Sep 10, 2019 9.200 9.710 9.200 9.690 1,575,113 +0.49(+5.33%)
Sep 09, 2019 8.930 9.530 8.900 9.200 1,383,129 +0.37(+4.19%)
Sep 06, 2019 8.640 8.880 8.540 8.830 727,900 +0.19(+2.20%)
Sep 05, 2019 8.350 8.770 8.330 8.640 877,786 +0.26(+3.10%)
Sep 04, 2019 8.900 8.920 8.320 8.380 618,870 -0.29(-3.34%)
Sep 03, 2019 8.670 8.810 8.500 8.670 790,810 -0.14(-1.59%)
Aug 30, 2019 8.860 8.940 8.660 8.810 598,100 -0.03(-0.34%)
Aug 29, 2019 8.830 8.990 8.750 8.840 337,839 +0.14(+1.61%)
Aug 28, 2019 8.930 8.948 8.650 8.700 410,821 -0.26(-2.90%)
Aug 27, 2019 9.120 9.260 8.830 8.960 783,661 -0.13(-1.43%)
Aug 26, 2019 9.200 9.227 9.030 9.090 464,933 +0.04(+0.44%)
Aug 23, 2019 9.530 9.550 9.020 9.050 560,200 -0.50(-5.24%)
Aug 22, 2019 9.520 9.630 9.390 9.550 414,629 +0.03(+0.32%)
Aug 21, 2019 9.540 9.640 9.300 9.520 924,642 -0.02(-0.21%)
Aug 20, 2019 9.660 9.780 9.340 9.540 574,768 -0.13(-1.34%)
Aug 19, 2019 9.790 9.820 9.550 9.670 617,150 +0.06(+0.62%)
Aug 16, 2019 9.120 9.630 9.071 9.610 762,500 +0.55(+6.07%)
Aug 15, 2019 9.070 9.100 8.940 9.060 523,148 +0.01(+0.11%)
Aug 14, 2019 9.260 9.300 9.040 9.050 737,691 -0.33(-3.52%)
Aug 13, 2019 9.390 9.630 9.280 9.380 807,208 -0.01(-0.11%)
Aug 12, 2019 8.930 9.390 8.895 9.390 674,164 +0.41(+4.57%)
Aug 09, 2019 9.090 9.302 8.930 8.980 506,400 -0.11(-1.21%)
Aug 08, 2019 8.880 9.180 8.757 9.090 696,370 +0.31(+3.53%)
Aug 07, 2019 8.810 8.950 8.680 8.780 779,349 -0.16(-1.79%)
Aug 06, 2019 8.970 9.010 8.660 8.940 957,261 +0.08(+0.90%)
Aug 05, 2019 8.790 9.060 8.520 8.860 1,362,107 -0.18(-1.99%)
Aug 02, 2019 8.580 9.100 8.410 9.040 857,100 +0.50(+5.85%)
Aug 01, 2019 8.010 9.250 8.010 8.540 1,922,739 +0.93(+12.22%)
Jul 31, 2019 7.700 8.020 7.500 7.610 1,114,798 -0.03(-0.39%)
Jul 30, 2019 7.520 7.670 7.400 7.640 475,173 -0.02(-0.26%)
Jul 29, 2019 7.750 7.830 7.630 7.660 390,860 -0.08(-1.03%)
Jul 26, 2019 7.420 7.880 7.380 7.740 557,300 +0.33(+4.45%)
Jul 25, 2019 7.540 7.540 7.290 7.410 982,783 -0.12(-1.59%)
Jul 24, 2019 7.260 7.530 7.200 7.530 480,236 +0.26(+3.58%)
Jul 23, 2019 7.300 7.330 7.110 7.270 586,221 +0.01(+0.14%)
Jul 22, 2019 7.620 7.630 7.240 7.260 421,384 -0.33(-4.35%)
Jul 19, 2019 7.540 7.710 7.480 7.590 538,700 +0.03(+0.40%)
Jul 18, 2019 7.630 7.632 7.500 7.560 375,520 -0.04(-0.53%)
Jul 17, 2019 7.860 7.920 7.600 7.600 489,740 -0.31(-3.92%)
Jul 16, 2019 7.840 7.930 7.800 7.910 388,405 +0.01(+0.13%)
Jul 15, 2019 8.220 8.240 7.800 7.900 452,018 -0.28(-3.42%)
Jul 12, 2019 8.130 8.290 8.030 8.180 506,200 +0.11(+1.36%)
Jul 11, 2019 7.900 8.090 7.800 8.070 486,989 +0.16(+2.02%)
Jul 10, 2019 7.920 8.000 7.880 7.910 436,552 +0.00(+0.00%)
Jul 09, 2019 7.850 7.930 7.800 7.910 515,401 +0.03(+0.38%)
Jul 08, 2019 8.140 8.200 7.850 7.880 616,467 -0.26(-3.19%)
Jul 05, 2019 7.900 8.160 7.900 8.140 426,800 +0.26(+3.30%)
Jul 03, 2019 7.910 7.970 7.850 7.880 351,500 -0.02(-0.25%)
Jul 02, 2019 8.030 8.160 7.880 7.900 581,454 -0.16(-1.99%)
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.