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

Good Times Rest (NQ: GTIM )

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 1.590 1.670 1.500 1.540 139,050 -0.05(-3.14%)
Aug 28, 2020 1.720 1.730 1.570 1.590 79,900 -0.08(-4.97%)
Aug 27, 2020 1.660 1.720 1.610 1.673 33,048 +0.01(+0.78%)
Aug 26, 2020 1.630 1.670 1.560 1.660 50,234 +0.02(+1.22%)
Aug 25, 2020 1.680 1.730 1.600 1.640 31,990 +0.00(+0.00%)
Aug 24, 2020 1.640 1.800 1.640 1.640 57,860 +0.01(+0.61%)
Aug 21, 2020 1.500 1.740 1.500 1.630 213,600 +0.08(+5.16%)
Aug 20, 2020 1.600 1.680 1.410 1.550 121,510 -0.18(-10.40%)
Aug 19, 2020 1.280 2.200 1.280 1.730 483,665 +0.42(+32.06%)
Aug 18, 2020 1.330 1.350 1.220 1.310 42,677 -0.06(-4.66%)
Aug 17, 2020 1.330 1.390 1.330 1.374 51,785 +0.02(+1.78%)
Aug 14, 2020 1.180 1.380 1.140 1.350 256,300 +0.18(+15.38%)
Aug 13, 2020 1.170 1.200 1.100 1.170 170,682 +0.00(+0.00%)
Aug 12, 2020 1.200 1.280 1.120 1.170 133,045 -0.02(-1.68%)
Aug 11, 2020 1.130 1.240 1.130 1.190 38,583 +0.05(+4.39%)
Aug 10, 2020 1.160 1.160 1.120 1.140 17,388 +0.00(+0.00%)
Aug 07, 2020 1.120 1.140 1.087 1.140 29,600 +0.06(+5.56%)
Aug 06, 2020 1.110 1.140 1.080 1.080 14,438 -0.05(-4.42%)
Aug 05, 2020 1.100 1.130 1.092 1.130 27,162 +0.05(+4.63%)
Aug 04, 2020 1.060 1.090 1.060 1.080 19,156 +0.00(+0.00%)
Aug 03, 2020 1.130 1.160 1.060 1.080 55,470 -0.05(-4.42%)
Jul 31, 2020 1.120 1.161 1.100 1.130 11,300 +0.02(+1.80%)
Jul 30, 2020 1.110 1.190 1.090 1.110 31,370 -0.05(-4.15%)
Jul 29, 2020 1.181 1.190 1.140 1.158 10,035 -0.01(-1.03%)
Jul 28, 2020 1.190 1.200 1.140 1.170 33,698 -0.03(-2.50%)
Jul 27, 2020 1.180 1.200 1.150 1.200 17,188 +0.04(+3.90%)
Jul 24, 2020 1.170 1.190 1.150 1.155 18,200 -0.03(-2.94%)
Jul 23, 2020 1.207 1.230 1.160 1.190 11,819 +0.01(+0.85%)
Jul 22, 2020 1.210 1.240 1.180 1.180 6,686 -0.04(-2.88%)
Jul 21, 2020 1.170 1.220 1.170 1.215 8,299 +0.03(+2.10%)
Jul 20, 2020 1.280 1.280 1.180 1.190 23,193 -0.07(-5.56%)
Jul 17, 2020 1.250 1.266 1.250 1.260 11,300 +0.01(+0.80%)
Jul 16, 2020 1.230 1.270 1.230 1.250 2,608 +0.03(+2.80%)
Jul 15, 2020 1.190 1.240 1.180 1.216 31,884 +0.01(+0.50%)
Jul 14, 2020 1.200 1.210 1.170 1.210 7,654 -0.01(-0.82%)
Jul 13, 2020 1.250 1.250 1.180 1.220 39,724 +0.01(+0.83%)
Jul 10, 2020 1.290 1.290 1.200 1.210 16,400 +0.02(+1.68%)
Jul 09, 2020 1.190 1.240 1.190 1.190 14,887 -0.01(-0.83%)
Jul 08, 2020 1.250 1.280 1.180 1.200 25,387 -0.04(-3.23%)
Jul 07, 2020 1.240 1.300 1.220 1.240 33,598 +0.02(+1.59%)
Jul 06, 2020 1.240 1.278 1.186 1.221 35,174 -0.02(-1.56%)
Jul 02, 2020 1.260 1.300 1.220 1.240 26,700 -0.04(-3.33%)
Jul 01, 2020 1.240 1.290 1.224 1.283 22,208 +0.05(+4.28%)
Jun 30, 2020 1.180 1.240 1.160 1.230 42,080 +0.05(+4.24%)
Jun 29, 2020 1.170 1.200 1.150 1.180 26,128 -0.02(-1.67%)
Jun 26, 2020 1.220 1.220 1.150 1.200 57,400 -0.01(-0.83%)
Jun 25, 2020 1.120 1.230 1.120 1.210 118,914 +0.08(+7.08%)
Jun 24, 2020 1.110 1.160 1.100 1.130 56,996 +0.01(+0.89%)
Jun 23, 2020 1.149 1.149 1.100 1.120 14,815 -0.01(-0.88%)
Jun 22, 2020 1.190 1.200 1.110 1.130 32,955 -0.01(-0.88%)
Jun 19, 2020 1.160 1.170 1.120 1.140 58,700 -0.01(-0.87%)
Jun 18, 2020 1.160 1.180 1.130 1.150 27,306 -0.01(-0.86%)
Jun 17, 2020 1.210 1.225 1.160 1.160 6,137 -0.04(-3.64%)
Jun 16, 2020 1.230 1.240 1.120 1.204 58,255 +0.02(+2.02%)
Jun 15, 2020 1.140 1.210 1.110 1.180 25,920 +0.00(+0.43%)
Jun 12, 2020 1.150 1.200 1.150 1.175 48,700 +0.07(+6.82%)
Jun 11, 2020 1.180 1.200 1.050 1.100 149,560 -0.10(-8.33%)
Jun 10, 2020 1.310 1.360 1.140 1.200 109,603 -0.16(-11.76%)
Jun 09, 2020 1.500 1.500 1.220 1.360 103,894 -0.18(-11.69%)
Jun 08, 2020 1.300 1.590 1.290 1.540 154,741 +0.30(+24.19%)
Jun 05, 2020 1.240 1.300 1.160 1.240 92,300 +0.00(+0.00%)
Jun 04, 2020 1.200 1.240 1.200 1.240 49,892 +0.00(+0.00%)
Jun 03, 2020 1.210 1.240 1.122 1.240 41,634 +0.09(+7.83%)
Jun 02, 2020 1.200 1.200 1.110 1.150 36,709 -0.04(-3.36%)
Jun 01, 2020 1.180 1.200 1.160 1.190 43,116 +0.03(+2.59%)
May 29, 2020 1.170 1.180 1.100 1.160 42,600 -0.07(-5.69%)
May 28, 2020 1.180 1.230 1.130 1.230 70,841 -0.01(-0.81%)
May 27, 2020 1.150 1.240 1.080 1.240 109,624 +0.11(+9.73%)
May 26, 2020 1.150 1.210 1.100 1.130 47,059 +0.00(+0.00%)
May 22, 2020 1.140 1.170 1.070 1.130 59,100 -0.04(-3.42%)
May 21, 2020 1.080 1.250 1.000 1.170 144,166 +0.09(+8.33%)
May 20, 2020 1.180 1.180 1.000 1.080 194,094 -0.13(-10.74%)
May 19, 2020 1.260 1.300 1.180 1.210 121,895 -0.04(-3.49%)
May 18, 2020 1.200 1.360 1.150 1.254 186,346 +0.09(+8.11%)
May 15, 2020 0.9200 1.190 0.9200 1.160 204,000 +0.27(+29.87%)
May 14, 2020 0.9500 0.9500 0.8300 0.8930 37,979 +0.06(+7.59%)
May 13, 2020 0.9800 1.060 0.7800 0.8300 99,444 -0.07(-7.78%)
May 12, 2020 1.010 1.200 0.9000 0.9000 211,461 -0.07(-7.22%)
May 11, 2020 0.8700 1.020 0.8500 0.9700 131,682 +0.13(+15.48%)
May 08, 2020 0.8600 0.9000 0.7620 0.8400 66,400 +0.01(+1.19%)
May 07, 2020 0.8202 0.8500 0.7500 0.8301 43,498 +0.01(+1.23%)
May 06, 2020 0.8400 0.8400 0.7500 0.8200 39,359 +0.01(+1.23%)
May 05, 2020 0.8300 0.8500 0.8000 0.8100 73,249 +0.00(+0.56%)
May 04, 2020 0.8400 0.8401 0.7576 0.8055 27,290 -0.06(-6.45%)
May 01, 2020 0.8900 0.8900 0.8200 0.8610 85,800 +0.04(+5.00%)
Apr 30, 2020 0.9000 0.9100 0.8000 0.8200 66,097 -0.04(-4.76%)
Apr 29, 2020 0.7500 0.9100 0.7350 0.8610 301,847 +0.12(+16.35%)
Apr 28, 2020 0.7665 0.7665 0.7020 0.7400 32,557 +0.01(+1.37%)
Apr 27, 2020 0.7400 0.7800 0.7200 0.7300 42,058 +0.03(+3.86%)
Apr 24, 2020 0.7443 0.7900 0.7009 0.7029 67,000 -0.04(-5.33%)
Apr 23, 2020 0.7300 0.7780 0.7200 0.7425 39,207 +0.01(+1.73%)
Apr 22, 2020 0.8000 0.8000 0.7103 0.7299 64,052 -0.07(-8.68%)
Apr 21, 2020 0.8200 0.8200 0.7800 0.7993 23,021 -0.03(-3.58%)
Apr 20, 2020 0.7111 0.8600 0.7100 0.8290 108,256 -0.04(-4.48%)
Apr 17, 2020 0.7010 1.000 0.7010 0.8679 188,500 +0.16(+22.24%)
Apr 16, 2020 0.8000 0.8300 0.7000 0.7100 78,112 -0.06(-7.72%)
Apr 15, 2020 0.6900 0.8400 0.6377 0.7694 281,048 +0.13(+19.66%)
Apr 14, 2020 0.5800 0.7300 0.5800 0.6430 102,052 +0.07(+12.81%)
Apr 13, 2020 0.5500 0.5900 0.5000 0.5700 100,477 +0.07(+14.00%)
Apr 09, 2020 0.5000 0.5500 0.4750 0.5000 297,200 +0.05(+11.11%)
Apr 08, 2020 0.5000 0.5000 0.4500 0.4500 122,652 -0.04(-8.14%)
Apr 07, 2020 0.5000 0.5000 0.4800 0.4899 45,947 -0.01(-2.20%)
Apr 06, 2020 0.5300 0.5333 0.4867 0.5009 40,442 +0.03(+6.57%)
Apr 03, 2020 0.5030 0.5679 0.4500 0.4700 48,900 -0.04(-8.38%)
Apr 02, 2020 0.5565 0.6000 0.5051 0.5130 47,184 -0.02(-3.21%)
Apr 01, 2020 0.6200 0.6200 0.5100 0.5300 30,496 -0.05(-8.62%)
Mar 31, 2020 0.6000 0.6500 0.5800 0.5800 55,897 -0.03(-5.38%)
Mar 30, 2020 0.6088 0.6343 0.5701 0.6130 38,549 +0.03(+5.71%)
Mar 27, 2020 0.7000 0.7447 0.5600 0.5799 136,300 -0.15(-20.56%)
Mar 26, 2020 0.6000 0.8200 0.5800 0.7300 152,106 +0.15(+25.86%)
Mar 25, 2020 0.6000 0.6500 0.5522 0.5800 76,765 -0.02(-3.33%)
Mar 24, 2020 0.7100 0.7100 0.6000 0.6000 86,148 -0.10(-14.29%)
Mar 23, 2020 0.6905 0.7500 0.5525 0.7000 152,740 -0.03(-4.11%)
Mar 20, 2020 0.8000 0.8900 0.6200 0.7300 162,700 -0.17(-18.71%)
Mar 19, 2020 0.9072 1.150 0.8026 0.8980 295,074 -0.01(-1.32%)
Mar 18, 2020 0.7600 1.290 0.7300 0.9100 812,447 +0.11(+13.75%)
Mar 17, 2020 0.8988 0.9954 0.7600 0.8000 331,116 -0.06(-6.54%)
Mar 16, 2020 1.105 1.105 0.8000 0.8560 68,557 -0.18(-17.69%)
Mar 13, 2020 0.9133 1.430 0.8217 1.040 28,800 +0.09(+9.70%)
Mar 12, 2020 0.9079 1.000 0.8000 0.9480 14,049 -0.06(-6.14%)
Mar 11, 2020 1.150 1.150 1.010 1.010 35,382 -0.15(-12.59%)
Mar 10, 2020 1.150 1.200 1.100 1.155 14,525 +0.09(+7.99%)
Mar 09, 2020 1.010 1.230 1.000 1.070 42,448 -0.19(-15.08%)
Mar 06, 2020 1.430 1.430 1.260 1.260 61,700 -0.19(-12.84%)
Mar 05, 2020 1.400 1.450 1.330 1.446 23,744 +0.05(+3.26%)
Mar 04, 2020 1.370 1.400 1.326 1.400 14,465 +0.00(+0.00%)
Mar 03, 2020 1.360 1.400 1.350 1.400 8,098 +0.04(+2.94%)
Mar 02, 2020 1.400 1.400 1.320 1.360 15,508 +0.01(+0.74%)
Feb 28, 2020 1.420 1.432 1.299 1.350 47,000 -0.09(-6.25%)
Feb 27, 2020 1.470 1.470 1.420 1.440 36,886 -0.05(-3.36%)
Feb 26, 2020 1.530 1.540 1.450 1.490 16,870 -0.05(-3.25%)
Feb 25, 2020 1.550 1.600 1.540 1.540 17,460 -0.03(-1.97%)
Feb 24, 2020 1.550 1.600 1.510 1.571 39,475 -0.03(-1.81%)
Feb 21, 2020 1.600 1.680 1.597 1.600 3,200 -0.03(-1.84%)
Feb 20, 2020 1.580 1.640 1.544 1.630 8,303 +0.03(+1.87%)
Feb 19, 2020 1.640 1.640 1.600 1.600 2,103 -0.08(-4.76%)
Feb 18, 2020 1.640 1.680 1.581 1.680 2,494 +0.01(+0.60%)
Feb 14, 2020 1.599 1.680 1.599 1.670 10,000 +0.08(+5.03%)
Feb 13, 2020 1.620 1.660 1.518 1.590 24,699 -0.04(-2.45%)
Feb 12, 2020 1.500 1.630 1.500 1.630 44,807 +0.13(+8.67%)
Feb 11, 2020 1.510 1.580 1.450 1.500 27,369 -0.02(-1.32%)
Feb 10, 2020 1.480 1.520 1.480 1.520 13,303 +0.04(+2.70%)
Feb 07, 2020 1.500 1.500 1.420 1.480 12,300 -0.00(-0.30%)
Feb 06, 2020 1.520 1.530 1.450 1.484 23,863 +0.01(+0.98%)
Feb 05, 2020 1.478 1.530 1.436 1.470 24,152 +0.00(+0.00%)
Feb 04, 2020 1.460 1.500 1.450 1.470 13,830 +0.06(+4.26%)
Feb 03, 2020 1.490 1.490 1.410 1.410 10,781 -0.04(-2.76%)
Jan 31, 2020 1.500 1.501 1.410 1.450 48,400 -0.10(-6.16%)
Jan 30, 2020 1.581 1.630 1.472 1.545 12,386 -0.04(-2.82%)
Jan 29, 2020 1.650 1.670 1.530 1.590 9,157 -0.06(-3.64%)
Jan 28, 2020 1.600 1.660 1.590 1.650 1,278 +0.10(+6.45%)
Jan 27, 2020 1.670 1.690 1.550 1.550 27,944 -0.09(-5.78%)
Jan 24, 2020 1.706 1.790 1.556 1.645 14,700 -0.14(-7.58%)
Jan 23, 2020 1.690 1.790 1.680 1.780 12,067 +0.08(+4.54%)
Jan 22, 2020 1.730 1.780 1.700 1.703 29,239 +0.01(+0.75%)
Jan 21, 2020 1.710 1.780 1.613 1.690 19,095 -0.01(-0.59%)
Jan 17, 2020 1.770 1.820 1.700 1.700 32,000 -0.05(-2.67%)
Jan 16, 2020 1.610 1.750 1.610 1.747 25,151 +0.07(+4.21%)
Jan 15, 2020 1.590 1.700 1.580 1.676 31,190 +0.09(+5.42%)
Jan 14, 2020 1.560 1.600 1.560 1.590 9,999 -0.01(-0.63%)
Jan 13, 2020 1.550 1.600 1.400 1.600 124,257 +0.05(+3.23%)
Jan 10, 2020 1.600 1.610 1.550 1.550 33,000 -0.04(-2.52%)
Jan 09, 2020 1.600 1.628 1.540 1.590 15,695 +0.01(+0.63%)
Jan 08, 2020 1.610 1.620 1.560 1.580 50,247 -0.03(-2.12%)
Jan 07, 2020 1.630 1.640 1.590 1.614 49,627 +0.01(+0.89%)
Jan 06, 2020 1.590 1.720 1.550 1.600 68,026 +0.02(+1.27%)
Jan 03, 2020 1.620 1.750 1.580 1.580 46,300 -0.02(-1.25%)
Jan 02, 2020 1.610 1.650 1.560 1.600 30,906 +0.01(+0.63%)
Dec 31, 2019 1.570 1.650 1.570 1.590 38,800 +0.00(+0.00%)
Dec 30, 2019 1.560 1.650 1.560 1.590 69,473 +0.05(+3.25%)
Dec 27, 2019 1.520 1.600 1.500 1.540 121,100 +0.04(+2.67%)
Dec 26, 2019 1.490 1.546 1.470 1.500 54,181 +0.05(+3.45%)
Dec 24, 2019 1.470 1.520 1.450 1.450 67,200 -0.04(-2.68%)
Dec 23, 2019 1.550 1.560 1.471 1.490 42,063 -0.03(-1.97%)
Dec 20, 2019 1.470 1.565 1.460 1.520 82,600 +0.01(+0.66%)
Dec 19, 2019 1.520 1.530 1.450 1.510 54,381 +0.03(+2.03%)
Dec 18, 2019 1.510 1.570 1.440 1.480 63,263 -0.06(-3.90%)
Dec 17, 2019 1.520 1.590 1.420 1.540 42,060 -0.07(-4.35%)
Dec 16, 2019 1.570 1.690 1.490 1.610 93,697 +0.14(+9.52%)
Dec 13, 2019 1.500 1.500 1.300 1.470 205,900 -0.18(-10.91%)
Dec 12, 2019 1.600 1.760 1.550 1.650 117,510 +0.05(+3.12%)
Dec 11, 2019 1.530 1.600 1.440 1.600 62,730 +0.07(+4.58%)
Dec 10, 2019 1.530 1.590 1.524 1.530 21,759 -0.02(-1.26%)
Dec 09, 2019 1.580 1.600 1.510 1.550 22,427 -0.01(-0.67%)
Dec 06, 2019 1.570 1.590 1.510 1.560 43,400 +0.04(+2.63%)
Dec 05, 2019 1.580 1.590 1.520 1.520 7,847 -0.04(-2.56%)
Dec 04, 2019 1.600 1.650 1.520 1.560 23,539 +0.02(+1.30%)
Dec 03, 2019 1.620 1.630 1.510 1.540 24,505 -0.09(-5.52%)
Dec 02, 2019 1.610 1.649 1.580 1.630 12,624 -0.01(-0.61%)
Nov 29, 2019 1.630 1.650 1.621 1.640 3,600 +0.03(+1.86%)
Nov 27, 2019 1.590 1.650 1.590 1.610 11,700 -0.03(-1.83%)
Nov 26, 2019 1.650 1.650 1.510 1.640 23,910 +0.02(+1.23%)
Nov 25, 2019 1.650 1.670 1.610 1.620 19,464 -0.02(-1.22%)
Nov 22, 2019 1.640 1.703 1.600 1.640 27,700 -0.03(-1.80%)
Nov 21, 2019 1.670 1.720 1.620 1.670 22,743 -0.01(-0.60%)
Nov 20, 2019 1.760 1.770 1.680 1.680 14,441 -0.08(-4.55%)
Nov 19, 2019 1.740 1.760 1.700 1.760 8,846 +0.02(+1.15%)
Nov 18, 2019 1.710 1.740 1.710 1.740 4,923 +0.06(+3.57%)
Nov 15, 2019 1.750 1.750 1.670 1.680 7,500 -0.03(-1.47%)
Nov 14, 2019 1.752 1.752 1.670 1.705 6,855 -0.02(-1.45%)
Nov 13, 2019 1.710 1.780 1.670 1.730 1,458 +0.03(+1.76%)
Nov 12, 2019 1.750 1.780 1.690 1.700 26,797 -0.05(-2.86%)
Nov 11, 2019 1.800 1.800 1.750 1.750 8,180 -0.09(-4.89%)
Nov 08, 2019 1.840 1.840 1.840 1.840 100 +0.02(+1.13%)
Nov 07, 2019 1.721 1.819 1.710 1.819 6,146 +0.01(+0.52%)
Nov 06, 2019 1.790 1.810 1.740 1.810 21,856 +0.02(+1.12%)
Nov 05, 2019 1.790 1.820 1.720 1.790 16,641 +0.00(+0.26%)
Nov 04, 2019 1.689 1.806 1.670 1.785 31,343 +0.10(+5.64%)
Nov 01, 2019 1.750 1.780 1.690 1.690 15,200 -0.09(-5.06%)
Oct 31, 2019 1.755 1.807 1.690 1.780 9,116 -0.03(-1.79%)
Oct 30, 2019 1.700 1.819 1.680 1.812 14,735 +0.01(+0.69%)
Oct 29, 2019 1.810 1.835 1.760 1.800 10,574 -0.10(-5.26%)
Oct 28, 2019 1.860 1.900 1.774 1.900 9,051 -0.02(-1.04%)
Oct 25, 2019 1.870 1.920 1.760 1.920 2,200 +0.05(+2.67%)
Oct 24, 2019 1.750 1.870 1.730 1.870 9,670 +0.12(+6.86%)
Oct 23, 2019 1.738 1.860 1.727 1.750 5,848 -0.07(-3.85%)
Oct 22, 2019 1.820 1.870 1.720 1.820 21,820 -0.01(-0.55%)
Oct 21, 2019 1.759 1.880 1.750 1.830 12,537 +0.01(+0.55%)
Oct 18, 2019 1.890 1.970 1.750 1.820 15,000 -0.08(-4.21%)
Oct 17, 2019 1.860 1.910 1.790 1.900 7,070 +0.06(+3.26%)
Oct 16, 2019 1.860 1.930 1.819 1.840 6,500 -0.02(-1.04%)
Oct 15, 2019 1.789 1.921 1.789 1.859 13,143 +0.00(+0.24%)
Oct 14, 2019 1.860 1.910 1.720 1.855 19,756 +0.02(+0.89%)
Oct 11, 2019 1.929 1.930 1.800 1.839 13,600 -0.00(-0.07%)
Oct 10, 2019 1.740 1.910 1.738 1.840 35,192 +0.11(+6.36%)
Oct 09, 2019 1.730 1.730 1.670 1.730 10,632 +0.00(+0.00%)
Oct 08, 2019 1.690 1.750 1.690 1.730 5,301 +0.05(+2.98%)
Oct 07, 2019 1.610 1.750 1.600 1.680 35,577 +0.06(+3.70%)
Oct 04, 2019 1.561 1.620 1.548 1.620 15,600 +0.02(+1.25%)
Oct 03, 2019 1.560 1.600 1.460 1.600 17,884 +0.09(+5.96%)
Oct 02, 2019 1.600 1.600 1.510 1.510 8,984 -0.08(-5.03%)
Oct 01, 2019 1.580 1.600 1.560 1.590 19,405 -0.02(-1.24%)
Sep 30, 2019 1.620 1.650 1.580 1.610 19,253 -0.01(-0.62%)
Sep 27, 2019 1.579 1.625 1.579 1.620 2,800 +0.00(+0.00%)
Sep 26, 2019 1.640 1.690 1.600 1.620 5,915 -0.03(-1.82%)
Sep 25, 2019 1.615 1.710 1.615 1.650 11,925 -0.03(-1.69%)
Sep 24, 2019 1.700 1.730 1.661 1.678 43,163 +0.02(+1.10%)
Sep 23, 2019 1.740 1.780 1.660 1.660 27,230 -0.21(-11.23%)
Sep 20, 2019 1.630 1.870 1.595 1.870 20,400 +0.23(+14.02%)
Sep 19, 2019 1.670 1.750 1.560 1.640 24,663 -0.06(-3.53%)
Sep 18, 2019 1.670 1.740 1.670 1.700 10,819 +0.00(+0.00%)
Sep 17, 2019 1.740 1.740 1.650 1.700 15,361 -0.04(-2.30%)
Sep 16, 2019 1.760 1.780 1.710 1.740 18,885 -0.01(-0.57%)
Sep 13, 2019 1.810 1.850 1.750 1.750 12,800 -0.09(-4.89%)
Sep 12, 2019 1.896 1.896 1.840 1.840 1,456 +0.05(+2.79%)
Sep 11, 2019 1.770 1.900 1.770 1.790 5,435 +0.04(+2.29%)
Sep 10, 2019 1.760 1.800 1.730 1.750 9,820 -0.01(-0.57%)
Sep 09, 2019 1.790 1.800 1.740 1.760 21,710 -0.02(-1.12%)
Sep 06, 2019 1.750 1.810 1.730 1.780 9,500 +0.02(+1.14%)
Sep 05, 2019 1.750 1.800 1.680 1.760 8,206 +0.01(+0.57%)
Sep 04, 2019 1.740 1.790 1.720 1.750 9,416 +0.04(+2.34%)
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.