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

Phunware, Inc. - Common Stock (NQ: PHUN )

6.600 -0.160 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 1.260 1.270 1.210 1.230 995,574 -0.05(-3.91%)
Jun 29, 2020 1.290 1.340 1.250 1.280 1,325,759 -0.06(-4.48%)
Jun 26, 2020 1.380 1.390 1.260 1.340 8,289,600 +0.11(+8.94%)
Jun 25, 2020 1.210 1.250 1.170 1.230 1,069,750 -0.01(-0.81%)
Jun 24, 2020 1.270 1.280 1.170 1.240 1,409,043 -0.05(-3.88%)
Jun 23, 2020 1.260 1.320 1.220 1.290 3,592,643 +0.09(+7.50%)
Jun 22, 2020 1.210 1.230 1.180 1.200 1,110,907 -0.01(-0.83%)
Jun 19, 2020 1.320 1.330 1.190 1.210 3,380,000 -0.06(-4.72%)
Jun 18, 2020 1.320 1.380 1.260 1.270 2,714,538 -0.06(-4.51%)
Jun 17, 2020 1.500 1.530 1.330 1.330 6,964,534 -0.36(-21.30%)
Jun 16, 2020 1.270 1.740 1.160 1.690 20,916,084 +0.55(+48.25%)
Jun 15, 2020 1.130 1.140 1.040 1.140 749,556 -0.02(-1.72%)
Jun 12, 2020 1.240 1.250 1.130 1.160 1,906,700 +0.00(+0.00%)
Jun 11, 2020 1.200 1.210 1.060 1.160 4,846,011 -0.10(-7.94%)
Jun 10, 2020 1.320 1.330 1.220 1.260 1,343,433 -0.10(-7.35%)
Jun 09, 2020 1.270 1.410 1.200 1.360 3,755,214 +0.11(+8.80%)
Jun 08, 2020 1.200 1.260 1.130 1.250 3,002,275 +0.04(+3.31%)
Jun 05, 2020 1.230 1.240 1.190 1.210 1,288,200 -0.03(-2.42%)
Jun 04, 2020 1.300 1.300 1.190 1.240 2,424,766 -0.04(-3.13%)
Jun 03, 2020 1.200 1.310 1.190 1.280 2,620,632 +0.05(+4.07%)
Jun 02, 2020 1.320 1.330 1.230 1.230 1,649,699 -0.03(-2.38%)
Jun 01, 2020 1.260 1.280 1.230 1.260 1,405,373 -0.03(-2.33%)
May 29, 2020 1.270 1.350 1.250 1.290 1,828,500 -0.05(-3.73%)
May 28, 2020 1.450 1.450 1.310 1.340 3,314,657 -0.06(-4.29%)
May 27, 2020 1.580 1.580 1.300 1.400 12,207,977 +0.16(+12.90%)
May 26, 2020 1.300 1.310 1.150 1.240 3,097,207 -0.05(-3.88%)
May 22, 2020 1.360 1.470 1.230 1.290 7,061,500 -0.04(-3.01%)
May 21, 2020 1.650 1.820 1.250 1.330 18,679,248 -0.24(-15.29%)
May 20, 2020 1.000 3.000 0.9700 1.570 76,576,648 +0.90(+134.43%)
May 19, 2020 0.6800 0.6800 0.6500 0.6697 837,871 -0.01(-1.51%)
May 18, 2020 0.7000 0.7000 0.6630 0.6800 902,705 -0.03(-4.23%)
May 15, 2020 0.6800 0.7179 0.6752 0.7100 920,500 +0.03(+3.98%)
May 14, 2020 0.7270 0.7350 0.6760 0.6828 978,064 -0.01(-1.04%)
May 13, 2020 0.7200 0.7200 0.6700 0.6900 704,603 -0.01(-1.43%)
May 12, 2020 0.7300 0.7400 0.6900 0.7000 1,214,132 -0.02(-2.47%)
May 11, 2020 0.6800 0.7177 0.6700 0.7177 535,061 +0.04(+5.72%)
May 08, 2020 0.6809 0.6990 0.6700 0.6789 351,200 +0.01(+1.33%)
May 07, 2020 0.6900 0.8000 0.6600 0.6700 686,283 -0.01(-1.85%)
May 06, 2020 0.7154 0.7199 0.6800 0.6826 1,034,825 -0.05(-6.49%)
May 05, 2020 0.7300 0.7500 0.7000 0.7300 946,151 -0.08(-9.88%)
May 04, 2020 0.6873 0.8730 0.6311 0.8100 4,014,831 +0.14(+20.23%)
May 01, 2020 0.7199 0.7199 0.6551 0.6737 1,175,000 -0.06(-7.71%)
Apr 30, 2020 0.6800 1.090 0.6800 0.7300 10,065,027 +0.02(+3.17%)
Apr 29, 2020 0.7450 0.7450 0.6900 0.7076 585,144 -0.02(-3.07%)
Apr 28, 2020 0.7200 0.8200 0.6600 0.7300 2,573,048 +0.03(+4.14%)
Apr 27, 2020 0.6600 0.7180 0.6510 0.7010 1,352,380 +0.06(+9.02%)
Apr 24, 2020 0.6500 0.6750 0.6200 0.6430 1,161,900 +0.01(+0.78%)
Apr 23, 2020 0.6283 0.7000 0.6120 0.6380 1,297,379 -0.00(-0.31%)
Apr 22, 2020 0.6200 0.6900 0.6000 0.6400 1,050,918 +0.03(+4.18%)
Apr 21, 2020 0.6300 0.6300 0.6006 0.6143 329,956 -0.01(-1.71%)
Apr 20, 2020 0.6600 0.6600 0.6071 0.6250 472,464 -0.03(-4.10%)
Apr 17, 2020 0.6561 0.6684 0.6300 0.6517 366,600 +0.00(+0.26%)
Apr 16, 2020 0.6900 0.7000 0.6300 0.6500 720,750 -0.01(-1.52%)
Apr 15, 2020 0.6500 0.6900 0.6300 0.6600 447,028 -0.01(-1.77%)
Apr 14, 2020 0.6562 0.7300 0.6200 0.6719 914,232 +0.02(+3.35%)
Apr 13, 2020 0.6500 0.6664 0.6201 0.6501 797,874 -0.07(-9.71%)
Apr 09, 2020 0.6300 0.8497 0.6101 0.7200 4,372,300 +0.08(+12.50%)
Apr 08, 2020 0.7000 0.7300 0.6000 0.6400 1,242,348 -0.12(-15.79%)
Apr 07, 2020 0.6000 0.9400 0.5600 0.7600 4,296,596 +0.16(+27.47%)
Apr 06, 2020 0.5500 0.5999 0.5400 0.5962 382,792 +0.05(+10.00%)
Apr 03, 2020 0.5900 0.5999 0.5400 0.5420 523,500 -0.05(-8.12%)
Apr 02, 2020 0.6001 0.6200 0.5800 0.5899 334,351 -0.00(-0.30%)
Apr 01, 2020 0.6776 0.6776 0.5917 0.5917 471,603 -0.08(-12.34%)
Mar 31, 2020 0.7000 0.7310 0.6600 0.6750 611,986 -0.14(-16.67%)
Mar 30, 2020 0.7200 0.8700 0.7000 0.8100 797,774 +0.03(+3.65%)
Mar 27, 2020 0.9800 1.000 0.7700 0.7815 2,815,300 +0.00(+0.19%)
Mar 26, 2020 0.6900 0.7800 0.6400 0.7800 714,333 +0.07(+9.86%)
Mar 25, 2020 0.6800 0.7700 0.6400 0.7100 407,303 +0.03(+4.41%)
Mar 24, 2020 0.6779 0.6800 0.6400 0.6800 338,265 +0.05(+7.94%)
Mar 23, 2020 0.7000 0.7100 0.5900 0.6300 525,504 -0.09(-12.50%)
Mar 20, 2020 0.8674 0.8674 0.7200 0.7200 968,500 -0.16(-18.18%)
Mar 19, 2020 0.9900 1.070 0.7400 0.8800 2,232,467 +0.08(+10.00%)
Mar 18, 2020 0.6900 1.200 0.5800 0.8000 3,933,052 +0.10(+14.29%)
Mar 17, 2020 0.6600 0.7200 0.6200 0.7000 224,045 +0.05(+7.58%)
Mar 16, 2020 0.6800 0.6870 0.6300 0.6507 279,772 -0.07(-9.59%)
Mar 13, 2020 0.7100 0.8500 0.6500 0.7197 635,900 +0.03(+4.30%)
Mar 12, 2020 0.6500 0.8000 0.6000 0.6900 353,470 -0.13(-15.85%)
Mar 11, 2020 0.8200 0.8900 0.7500 0.8200 315,850 -0.06(-6.45%)
Mar 10, 2020 0.8715 0.9282 0.8300 0.8765 244,685 +0.03(+3.12%)
Mar 09, 2020 0.8800 0.9000 0.8300 0.8500 384,426 -0.07(-7.50%)
Mar 06, 2020 0.9500 0.9547 0.9000 0.9189 311,200 -0.06(-6.23%)
Mar 05, 2020 0.9800 1.080 0.9300 0.9800 525,109 +0.00(+0.16%)
Mar 04, 2020 0.9488 0.9821 0.9270 0.9784 335,390 +0.02(+2.46%)
Mar 03, 2020 1.030 1.040 0.9020 0.9549 718,179 -0.04(-3.55%)
Mar 02, 2020 1.070 1.150 0.9600 0.9900 375,269 -0.03(-2.94%)
Feb 28, 2020 1.000 1.084 0.9605 1.020 578,600 -0.10(-8.93%)
Feb 27, 2020 1.110 1.230 1.000 1.120 1,296,885 -0.01(-0.88%)
Feb 26, 2020 1.260 1.330 1.100 1.130 767,672 -0.12(-9.60%)
Feb 25, 2020 1.170 1.470 1.140 1.250 2,400,333 +0.12(+10.62%)
Feb 24, 2020 1.110 1.210 1.056 1.130 675,471 -0.10(-8.13%)
Feb 21, 2020 1.360 1.410 1.130 1.230 2,213,000 +0.02(+1.65%)
Feb 20, 2020 0.8800 1.730 0.8800 1.210 4,683,024 +0.31(+34.44%)
Feb 19, 2020 0.9000 0.9300 0.8800 0.9000 105,615 +0.00(+0.00%)
Feb 18, 2020 0.9600 0.9600 0.8900 0.9000 147,476 -0.00(-0.52%)
Feb 14, 2020 0.8900 0.9099 0.8651 0.9047 96,200 +0.02(+2.48%)
Feb 13, 2020 0.8700 0.9000 0.8506 0.8828 236,457 -0.00(-0.36%)
Feb 12, 2020 0.8990 0.9000 0.8700 0.8860 103,552 -0.01(-0.94%)
Feb 11, 2020 0.9476 0.9500 0.8707 0.8944 288,770 -0.04(-3.83%)
Feb 10, 2020 0.8500 1.060 0.8400 0.9300 1,635,367 +0.10(+12.03%)
Feb 07, 2020 0.8393 0.8700 0.7950 0.8301 223,600 +0.01(+1.58%)
Feb 06, 2020 0.8500 0.8791 0.7900 0.8172 467,021 -0.00(-0.04%)
Feb 05, 2020 0.8567 0.8600 0.8000 0.8175 412,074 -0.03(-3.82%)
Feb 04, 2020 0.8800 0.8800 0.8300 0.8500 351,472 -0.03(-3.18%)
Feb 03, 2020 0.8800 0.9399 0.8600 0.8779 338,992 -0.01(-1.36%)
Jan 31, 2020 0.8300 0.8976 0.8073 0.8900 337,200 +0.06(+7.23%)
Jan 30, 2020 0.9000 0.9100 0.8000 0.8300 394,774 -0.08(-8.45%)
Jan 29, 2020 0.9649 0.9649 0.9000 0.9066 197,328 -0.06(-6.42%)
Jan 28, 2020 0.9900 0.9900 0.9300 0.9688 316,488 -0.03(-2.63%)
Jan 27, 2020 1.050 1.050 0.9809 0.9950 256,142 -0.05(-4.33%)
Jan 24, 2020 1.080 1.160 1.040 1.040 291,800 -0.07(-6.31%)
Jan 23, 2020 1.110 1.120 1.050 1.110 313,803 +0.00(+0.00%)
Jan 22, 2020 1.140 1.150 1.110 1.110 202,403 -0.03(-2.63%)
Jan 21, 2020 1.170 1.195 1.140 1.140 178,245 -0.02(-1.72%)
Jan 17, 2020 1.170 1.200 1.160 1.160 230,900 -0.02(-1.69%)
Jan 16, 2020 1.180 1.220 1.150 1.180 416,851 +0.04(+3.51%)
Jan 15, 2020 1.150 1.160 1.130 1.140 426,583 +0.01(+0.88%)
Jan 14, 2020 1.130 1.160 1.100 1.130 401,610 +0.01(+0.89%)
Jan 13, 2020 1.130 1.160 1.100 1.120 366,831 -0.05(-4.27%)
Jan 10, 2020 1.180 1.200 1.130 1.170 426,200 -0.01(-0.85%)
Jan 09, 2020 1.210 1.220 1.170 1.180 336,280 -0.02(-1.67%)
Jan 08, 2020 1.200 1.250 1.200 1.200 451,910 -0.03(-2.44%)
Jan 07, 2020 1.290 1.300 1.210 1.230 506,651 -0.01(-0.81%)
Jan 06, 2020 1.230 1.320 1.180 1.240 1,098,416 +0.01(+0.81%)
Jan 03, 2020 1.250 1.260 1.180 1.230 96,900 -0.01(-0.81%)
Jan 02, 2020 1.160 1.250 1.160 1.240 197,909 +0.05(+4.20%)
Dec 31, 2019 1.150 1.220 1.150 1.190 313,100 +0.03(+2.59%)
Dec 30, 2019 1.170 1.200 1.140 1.160 308,088 -0.02(-1.69%)
Dec 27, 2019 1.210 1.240 1.150 1.180 186,700 -0.03(-2.48%)
Dec 26, 2019 1.200 1.220 1.190 1.210 162,298 +0.01(+0.83%)
Dec 24, 2019 1.220 1.260 1.190 1.200 72,100 -0.02(-1.64%)
Dec 23, 2019 1.280 1.280 1.200 1.220 307,209 -0.12(-8.96%)
Dec 20, 2019 1.150 1.340 1.118 1.340 954,300 +0.19(+16.52%)
Dec 19, 2019 1.110 1.220 1.100 1.150 468,121 +0.03(+2.68%)
Dec 18, 2019 1.130 1.140 1.090 1.120 323,323 -0.01(-0.88%)
Dec 17, 2019 1.150 1.150 1.100 1.130 392,151 +0.00(+0.00%)
Dec 16, 2019 1.190 1.190 1.130 1.130 265,498 -0.05(-4.24%)
Dec 13, 2019 1.210 1.220 1.170 1.180 207,300 +0.01(+0.85%)
Dec 12, 2019 1.150 1.250 1.150 1.170 385,430 +0.00(+0.00%)
Dec 11, 2019 1.220 1.220 1.150 1.170 164,235 -0.03(-2.50%)
Dec 10, 2019 1.200 1.230 1.180 1.200 121,097 -0.01(-0.83%)
Dec 09, 2019 1.280 1.280 1.200 1.210 104,946 -0.08(-6.20%)
Dec 06, 2019 1.230 1.300 1.143 1.290 356,700 +0.07(+5.74%)
Dec 05, 2019 1.280 1.280 1.200 1.220 142,070 -0.04(-3.17%)
Dec 04, 2019 1.200 1.300 1.200 1.260 212,815 +0.05(+4.13%)
Dec 03, 2019 1.240 1.250 1.210 1.210 137,712 -0.05(-3.97%)
Dec 02, 2019 1.260 1.290 1.240 1.260 219,866 -0.02(-1.56%)
Nov 29, 2019 1.290 1.300 1.270 1.280 101,600 -0.03(-2.29%)
Nov 27, 2019 1.280 1.390 1.270 1.310 377,200 +0.02(+1.55%)
Nov 26, 2019 1.320 1.359 1.280 1.290 113,549 -0.02(-1.53%)
Nov 25, 2019 1.270 1.550 1.270 1.310 1,303,516 +0.01(+0.77%)
Nov 22, 2019 1.230 1.320 1.210 1.300 244,200 +0.04(+3.17%)
Nov 21, 2019 1.310 1.310 1.250 1.260 120,360 -0.03(-2.33%)
Nov 20, 2019 1.260 1.370 1.250 1.290 227,111 -0.03(-2.27%)
Nov 19, 2019 1.160 1.340 1.140 1.320 444,993 +0.13(+10.92%)
Nov 18, 2019 1.280 1.310 1.150 1.190 395,679 -0.14(-10.53%)
Nov 15, 2019 1.330 1.370 1.280 1.330 380,700 +0.07(+5.56%)
Nov 14, 2019 1.300 1.310 1.250 1.260 426,876 -0.04(-3.08%)
Nov 13, 2019 1.360 1.390 1.280 1.300 762,403 -0.02(-1.52%)
Nov 12, 2019 1.400 1.420 1.320 1.320 200,273 -0.07(-5.04%)
Nov 11, 2019 1.470 1.500 1.390 1.390 168,154 -0.06(-4.14%)
Nov 08, 2019 1.500 1.548 1.449 1.450 68,200 -0.03(-2.03%)
Nov 07, 2019 1.520 1.550 1.460 1.480 93,632 -0.03(-1.99%)
Nov 06, 2019 1.540 1.560 1.470 1.510 175,627 -0.05(-3.21%)
Nov 05, 2019 1.660 1.660 1.540 1.560 183,666 -0.08(-4.88%)
Nov 04, 2019 1.650 1.680 1.620 1.640 95,755 -0.02(-1.20%)
Nov 01, 2019 1.660 1.680 1.600 1.660 144,000 +0.01(+0.61%)
Oct 31, 2019 1.610 1.660 1.490 1.650 143,097 +0.02(+1.23%)
Oct 30, 2019 1.610 1.650 1.560 1.630 118,237 +0.02(+1.24%)
Oct 29, 2019 1.570 1.620 1.534 1.610 152,437 +0.06(+3.87%)
Oct 28, 2019 1.600 1.640 1.500 1.550 174,082 -0.06(-3.73%)
Oct 25, 2019 1.610 1.740 1.585 1.610 402,000 -0.02(-1.23%)
Oct 24, 2019 1.600 1.650 1.590 1.630 92,910 +0.02(+1.24%)
Oct 23, 2019 1.570 1.630 1.540 1.610 173,431 +0.06(+3.87%)
Oct 22, 2019 1.690 1.720 1.500 1.550 411,667 -0.15(-8.82%)
Oct 21, 2019 1.650 1.780 1.595 1.700 301,223 +0.02(+1.19%)
Oct 18, 2019 1.620 1.810 1.620 1.680 486,800 +0.04(+2.44%)
Oct 17, 2019 1.570 1.650 1.550 1.640 311,202 +0.05(+3.14%)
Oct 16, 2019 1.580 1.620 1.512 1.590 145,669 +0.01(+0.63%)
Oct 15, 2019 1.460 1.659 1.400 1.580 903,289 +0.11(+7.48%)
Oct 14, 2019 1.430 1.490 1.400 1.470 221,784 +0.04(+2.80%)
Oct 11, 2019 1.470 1.490 1.425 1.430 164,000 -0.03(-2.05%)
Oct 10, 2019 1.500 1.500 1.400 1.460 204,177 -0.03(-2.01%)
Oct 09, 2019 1.430 1.500 1.410 1.490 174,620 +0.06(+4.20%)
Oct 08, 2019 1.450 1.470 1.390 1.430 208,131 -0.02(-1.38%)
Oct 07, 2019 1.440 1.500 1.440 1.450 163,354 -0.02(-1.36%)
Oct 04, 2019 1.490 1.530 1.440 1.470 274,000 -0.06(-3.92%)
Oct 03, 2019 1.430 1.530 1.400 1.530 214,853 +0.10(+6.99%)
Oct 02, 2019 1.390 1.480 1.280 1.430 416,954 +0.04(+2.88%)
Oct 01, 2019 1.500 1.500 1.370 1.390 253,032 -0.05(-3.47%)
Sep 30, 2019 1.580 1.590 1.420 1.440 459,445 -0.14(-8.86%)
Sep 27, 2019 1.800 1.800 1.580 1.580 284,900 -0.11(-6.51%)
Sep 26, 2019 1.770 1.770 1.620 1.690 372,973 -0.10(-5.59%)
Sep 25, 2019 1.750 1.810 1.670 1.790 469,133 +0.04(+2.29%)
Sep 24, 2019 1.780 1.790 1.660 1.750 703,586 -0.02(-1.13%)
Sep 23, 2019 1.920 1.920 1.690 1.770 973,882 -0.05(-2.75%)
Sep 20, 2019 1.830 1.980 1.800 1.820 3,246,800 -0.02(-1.09%)
Sep 19, 2019 1.750 2.070 1.740 1.840 1,988,210 +0.08(+4.55%)
Sep 18, 2019 1.730 1.770 1.700 1.760 304,516 +0.04(+2.33%)
Sep 17, 2019 1.740 1.800 1.710 1.720 530,798 +0.00(+0.00%)
Sep 16, 2019 1.730 1.780 1.700 1.720 488,154 -0.01(-0.58%)
Sep 13, 2019 1.720 1.790 1.660 1.730 562,300 +0.03(+1.76%)
Sep 12, 2019 1.770 1.820 1.650 1.700 606,425 -0.06(-3.41%)
Sep 11, 2019 1.750 1.840 1.740 1.760 753,468 +0.00(+0.00%)
Sep 10, 2019 1.660 1.780 1.650 1.760 417,844 +0.14(+8.64%)
Sep 09, 2019 1.760 1.800 1.570 1.620 700,986 -0.14(-7.95%)
Sep 06, 2019 1.650 1.800 1.650 1.760 740,400 +0.09(+5.39%)
Sep 05, 2019 1.570 1.740 1.570 1.670 851,859 +0.12(+7.74%)
Sep 04, 2019 1.520 1.590 1.510 1.550 545,275 +0.03(+1.97%)
Sep 03, 2019 1.500 1.650 1.490 1.520 841,480 +0.02(+1.33%)
Aug 30, 2019 1.520 1.640 1.470 1.500 786,300 -0.01(-0.66%)
Aug 29, 2019 1.540 1.600 1.450 1.510 625,274 -0.01(-0.66%)
Aug 28, 2019 1.520 1.600 1.450 1.520 597,714 +0.00(+0.00%)
Aug 27, 2019 1.790 1.870 1.240 1.520 2,114,140 -0.27(-15.08%)
Aug 26, 2019 1.470 1.880 1.400 1.790 3,472,932 +0.39(+27.86%)
Aug 23, 2019 1.290 1.480 1.230 1.400 1,038,900 +0.12(+9.37%)
Aug 22, 2019 1.330 1.390 1.220 1.280 684,743 -0.03(-2.29%)
Aug 21, 2019 1.230 1.550 1.160 1.310 2,252,059 +0.09(+7.38%)
Aug 20, 2019 1.230 1.270 1.140 1.220 970,309 +0.03(+2.52%)
Aug 19, 2019 1.330 1.340 1.140 1.190 903,415 -0.07(-5.56%)
Aug 16, 2019 1.290 1.600 1.200 1.260 2,202,300 +0.13(+11.50%)
Aug 15, 2019 1.350 1.390 1.110 1.130 1,113,059 -0.27(-19.29%)
Aug 14, 2019 1.500 1.500 1.330 1.400 763,317 -0.31(-18.13%)
Aug 13, 2019 1.720 1.780 1.590 1.710 611,805 +0.02(+1.18%)
Aug 12, 2019 1.720 1.750 1.640 1.690 337,325 -0.02(-1.17%)
Aug 09, 2019 1.830 1.900 1.660 1.710 632,800 -0.09(-5.00%)
Aug 08, 2019 1.600 1.840 1.530 1.800 832,914 +0.29(+19.21%)
Aug 07, 2019 1.420 1.580 1.370 1.510 394,950 +0.07(+4.86%)
Aug 06, 2019 1.510 1.510 1.420 1.440 212,859 -0.05(-3.36%)
Aug 05, 2019 1.640 1.640 1.450 1.490 367,558 -0.13(-8.02%)
Aug 02, 2019 1.690 1.701 1.600 1.620 623,400 -0.08(-4.71%)
Aug 01, 2019 1.710 1.780 1.670 1.700 417,604 -0.01(-0.58%)
Jul 31, 2019 1.680 1.860 1.650 1.710 653,234 +0.13(+8.23%)
Jul 30, 2019 1.640 1.670 1.580 1.580 209,933 -0.09(-5.39%)
Jul 29, 2019 1.760 1.770 1.650 1.670 235,642 -0.07(-4.02%)
Jul 26, 2019 1.700 1.820 1.700 1.740 215,900 +0.04(+2.35%)
Jul 25, 2019 1.830 1.840 1.660 1.700 461,335 -0.15(-8.11%)
Jul 24, 2019 1.690 1.880 1.630 1.850 523,309 +0.14(+8.19%)
Jul 23, 2019 1.850 1.910 1.680 1.710 804,403 -0.13(-7.07%)
Jul 22, 2019 2.010 2.050 1.820 1.840 875,095 -0.17(-8.46%)
Jul 19, 2019 2.060 2.100 1.955 2.010 737,000 -0.03(-1.47%)
Jul 18, 2019 2.050 2.130 2.020 2.040 560,680 -0.05(-2.39%)
Jul 17, 2019 2.310 2.340 2.000 2.090 1,148,017 -0.29(-12.18%)
Jul 16, 2019 2.080 2.410 2.060 2.380 1,542,615 +0.30(+14.42%)
Jul 15, 2019 2.060 2.120 1.990 2.080 707,453 +0.04(+1.96%)
Jul 12, 2019 2.070 2.150 1.980 2.040 1,189,800 -0.08(-3.77%)
Jul 11, 2019 2.030 2.180 1.970 2.120 1,077,028 +0.05(+2.42%)
Jul 10, 2019 2.120 2.230 2.050 2.070 1,217,959 -0.18(-8.00%)
Jul 09, 2019 2.050 2.300 1.900 2.250 2,308,154 +0.20(+9.76%)
Jul 08, 2019 2.300 2.380 2.010 2.050 2,157,550 -0.13(-5.96%)
Jul 05, 2019 2.400 2.400 2.110 2.180 1,410,700 -0.24(-9.92%)
Jul 03, 2019 2.620 2.650 2.400 2.420 1,200,800 -0.26(-9.70%)
Jul 02, 2019 2.860 2.940 2.600 2.680 1,103,267 -0.20(-6.94%)
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.