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

A-Mark Precious Meta (NQ: AMRK )

40.34 -0.82 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2020 9.737 9.737 9.429 9.539 32,071 -0.08(-0.86%)
Jul 30, 2020 9.504 9.813 9.480 9.623 41,177 -0.02(-0.25%)
Jul 29, 2020 9.943 9.943 9.599 9.646 35,253 -0.03(-0.33%)
Jul 28, 2020 9.789 9.797 9.587 9.678 53,665 -0.13(-1.37%)
Jul 27, 2020 9.270 9.920 9.254 9.813 115,326 +0.66(+7.23%)
Jul 24, 2020 9.163 9.270 8.993 9.151 72,476 -0.19(-1.99%)
Jul 23, 2020 9.468 9.733 9.286 9.337 64,112 -0.06(-0.59%)
Jul 22, 2020 9.488 9.607 9.207 9.393 81,110 -0.11(-1.21%)
Jul 21, 2020 9.270 9.559 9.246 9.508 168,511 +0.24(+2.56%)
Jul 20, 2020 8.466 9.286 8.466 9.270 134,341 +0.66(+7.68%)
Jul 17, 2020 8.260 8.672 8.260 8.609 59,849 +0.30(+3.67%)
Jul 16, 2020 8.534 8.534 8.254 8.304 46,074 -0.19(-2.28%)
Jul 15, 2020 8.676 8.676 8.340 8.498 73,347 -0.11(-1.33%)
Jul 14, 2020 8.221 8.791 8.078 8.613 149,630 +0.59(+7.30%)
Jul 13, 2020 7.789 8.502 7.789 8.027 94,949 +0.15(+1.91%)
Jul 10, 2020 7.524 7.951 7.524 7.876 67,425 +0.29(+3.76%)
Jul 09, 2020 7.912 8.078 7.548 7.591 60,031 -0.30(-3.77%)
Jul 08, 2020 7.773 7.924 7.686 7.888 42,740 +0.17(+2.15%)
Jul 07, 2020 7.884 8.047 7.678 7.722 92,762 -0.26(-3.27%)
Jul 06, 2020 7.654 8.003 7.654 7.983 62,544 +0.44(+5.83%)
Jul 02, 2020 7.607 7.750 7.398 7.544 75,001 +0.02(+0.32%)
Jul 01, 2020 7.536 7.587 7.376 7.520 60,314 -0.02(-0.31%)
Jun 30, 2020 7.474 7.567 7.337 7.544 57,221 +0.19(+2.64%)
Jun 29, 2020 7.167 7.512 7.096 7.350 140,599 +0.21(+2.94%)
Jun 26, 2020 7.765 7.765 7.045 7.140 1,331,851 -0.61(-7.82%)
Jun 25, 2020 7.674 7.900 7.373 7.746 172,075 +0.11(+1.50%)
Jun 24, 2020 7.643 7.690 7.346 7.631 101,222 -0.02(-0.21%)
Jun 23, 2020 7.544 7.763 7.451 7.647 140,208 +0.18(+2.39%)
Jun 22, 2020 7.211 7.520 7.049 7.468 92,078 +0.29(+4.03%)
Jun 19, 2020 7.227 7.282 6.922 7.179 103,032 +0.13(+1.85%)
Jun 18, 2020 7.160 7.227 6.981 7.049 120,381 +0.02(+0.23%)
Jun 17, 2020 7.033 7.068 6.934 7.033 111,424 +0.12(+1.78%)
Jun 16, 2020 6.934 7.207 6.811 6.910 104,404 +0.07(+1.04%)
Jun 15, 2020 6.775 7.049 6.748 6.839 162,117 +0.06(+0.94%)
Jun 12, 2020 6.783 6.870 6.732 6.775 53,536 +0.04(+0.53%)
Jun 11, 2020 6.866 6.866 6.619 6.740 43,566 -0.22(-3.19%)
Jun 10, 2020 6.823 7.047 6.803 6.962 74,337 +0.09(+1.27%)
Jun 09, 2020 6.962 7.076 6.819 6.874 75,688 +0.08(+1.17%)
Jun 08, 2020 6.819 7.047 6.736 6.795 106,383 -0.02(-0.23%)
Jun 05, 2020 6.783 6.924 6.756 6.811 47,475 +0.03(+0.41%)
Jun 04, 2020 6.720 6.803 6.657 6.783 41,708 +0.06(+0.94%)
Jun 03, 2020 6.882 6.890 6.609 6.720 39,500 +0.00(+0.06%)
Jun 02, 2020 6.752 6.835 6.538 6.716 72,037 +0.01(+0.18%)
Jun 01, 2020 6.712 6.950 6.559 6.704 66,660 -0.00(-0.06%)
May 29, 2020 6.732 6.909 6.609 6.708 67,678 +0.02(+0.36%)
May 28, 2020 6.870 6.870 6.684 6.684 46,203 -0.07(-1.06%)
May 27, 2020 6.724 7.005 6.520 6.756 83,762 +0.10(+1.49%)
May 26, 2020 6.827 6.847 6.568 6.657 60,536 -0.08(-1.18%)
May 22, 2020 6.538 6.750 6.502 6.736 33,586 +0.26(+3.97%)
May 21, 2020 6.550 6.653 6.419 6.478 43,617 -0.05(-0.79%)
May 20, 2020 6.514 6.530 6.417 6.530 18,710 +0.17(+2.68%)
May 19, 2020 6.431 6.470 6.340 6.360 37,935 -0.02(-0.25%)
May 18, 2020 6.546 6.554 6.146 6.375 47,273 -0.12(-1.83%)
May 15, 2020 6.320 6.609 6.320 6.494 34,091 +0.09(+1.36%)
May 14, 2020 6.653 6.653 6.265 6.407 49,347 +0.05(+0.81%)
May 13, 2020 6.296 6.581 6.296 6.356 66,332 +0.02(+0.25%)
May 12, 2020 6.534 6.572 6.296 6.340 94,426 +0.00(+0.06%)
May 11, 2020 6.288 6.463 6.173 6.336 134,384 +0.29(+4.78%)
May 08, 2020 6.740 6.952 6.047 6.047 267,936 +0.48(+8.68%)
May 07, 2020 5.908 5.999 5.500 5.564 72,335 -0.00(-0.07%)
May 06, 2020 5.484 5.779 5.370 5.568 49,799 +0.12(+2.25%)
May 05, 2020 5.678 5.900 5.251 5.445 170,557 -0.23(-3.98%)
May 04, 2020 5.940 6.223 5.631 5.671 183,534 -0.25(-4.21%)
May 01, 2020 5.817 6.601 5.667 5.920 51,768 +0.06(+1.08%)
Apr 30, 2020 5.762 6.019 5.704 5.857 54,865 +0.02(+0.31%)
Apr 29, 2020 5.936 6.316 5.727 5.839 86,676 +0.09(+1.62%)
Apr 28, 2020 5.734 5.940 5.603 5.746 79,221 +0.17(+2.98%)
Apr 27, 2020 5.603 5.682 5.469 5.580 51,839 -0.02(-0.42%)
Apr 24, 2020 5.572 5.623 5.508 5.603 40,657 +0.08(+1.51%)
Apr 23, 2020 5.528 5.623 5.370 5.520 40,968 +0.10(+1.75%)
Apr 22, 2020 5.279 5.502 5.279 5.425 31,392 +0.00(+0.07%)
Apr 21, 2020 5.259 5.441 5.259 5.421 9,606 -0.02(-0.29%)
Apr 20, 2020 5.092 5.481 4.958 5.437 30,182 +0.16(+3.08%)
Apr 17, 2020 5.556 5.659 5.275 5.275 67,931 -0.15(-2.77%)
Apr 16, 2020 5.556 5.556 5.164 5.425 282,335 +0.05(+0.88%)
Apr 15, 2020 5.104 5.461 5.104 5.378 74,274 +0.19(+3.66%)
Apr 14, 2020 5.286 5.591 5.021 5.187 100,691 -0.12(-2.31%)
Apr 13, 2020 5.053 5.556 5.053 5.310 76,325 +0.05(+0.90%)
Apr 09, 2020 5.540 5.540 4.966 5.263 75,506 -0.03(-0.52%)
Apr 08, 2020 5.279 5.508 5.267 5.290 67,567 +0.01(+0.23%)
Apr 07, 2020 5.580 5.785 5.152 5.279 54,216 -0.09(-1.62%)
Apr 06, 2020 5.152 5.642 5.152 5.366 112,126 +0.29(+5.61%)
Apr 03, 2020 4.890 5.227 4.871 5.081 104,548 +0.27(+5.60%)
Apr 02, 2020 4.966 5.140 4.578 4.811 104,495 +0.01(+0.16%)
Apr 01, 2020 4.839 5.176 4.766 4.803 48,799 -0.06(-1.22%)
Mar 31, 2020 4.803 5.045 4.502 4.863 48,231 +0.13(+2.68%)
Mar 30, 2020 4.918 4.966 4.645 4.736 46,087 -0.11(-2.37%)
Mar 27, 2020 4.498 5.025 4.498 4.851 75,506 +0.10(+2.08%)
Mar 26, 2020 3.960 5.104 3.960 4.752 114,654 +0.83(+21.21%)
Mar 25, 2020 3.841 4.142 3.629 3.920 143,046 +0.00(+0.00%)
Mar 24, 2020 3.841 4.590 3.821 3.920 138,945 +0.18(+4.76%)
Mar 23, 2020 3.398 3.742 3.227 3.742 155,789 +0.55(+17.25%)
Mar 20, 2020 3.604 3.638 3.077 3.192 264,653 -0.38(-10.59%)
Mar 19, 2020 3.641 3.857 3.409 3.570 37,442 +0.09(+2.68%)
Mar 18, 2020 3.607 3.774 3.406 3.477 26,328 -0.01(-0.23%)
Mar 17, 2020 3.643 3.643 3.406 3.485 43,766 -0.19(-5.07%)
Mar 16, 2020 3.417 3.671 3.346 3.671 45,407 +0.15(+4.39%)
Mar 13, 2020 3.504 3.576 3.067 3.516 57,072 +0.09(+2.54%)
Mar 12, 2020 3.465 3.564 3.215 3.429 37,910 -0.22(-6.02%)
Mar 11, 2020 3.726 3.726 3.584 3.649 13,444 +0.06(+1.71%)
Mar 10, 2020 3.766 3.766 3.576 3.588 25,440 -0.09(-2.37%)
Mar 09, 2020 3.386 3.873 3.386 3.675 69,683 +0.11(+3.11%)
Mar 06, 2020 3.461 3.595 3.461 3.564 13,384 +0.07(+1.93%)
Mar 05, 2020 3.461 3.564 3.461 3.497 5,543 -0.05(-1.45%)
Mar 04, 2020 3.560 3.561 3.477 3.548 9,411 -0.01(-0.22%)
Mar 03, 2020 3.580 3.639 3.532 3.556 27,743 -0.02(-0.46%)
Mar 02, 2020 3.703 3.703 3.572 3.572 4,500 -0.07(-2.05%)
Feb 28, 2020 3.762 3.762 3.402 3.647 58,334 -0.10(-2.64%)
Feb 27, 2020 3.600 3.746 3.489 3.746 40,031 +0.14(+3.96%)
Feb 26, 2020 3.615 3.639 3.592 3.604 7,277 -0.03(-0.76%)
Feb 25, 2020 3.627 3.705 3.564 3.631 50,049 +0.01(+0.22%)
Feb 24, 2020 3.667 3.758 3.560 3.623 15,828 +0.08(+2.38%)
Feb 21, 2020 3.536 3.694 3.536 3.539 11,868 +0.01(+0.42%)
Feb 20, 2020 3.501 3.524 3.466 3.524 4,984 -0.05(-1.44%)
Feb 19, 2020 3.604 3.709 3.402 3.576 32,584 -0.05(-1.31%)
Feb 18, 2020 3.465 3.639 3.465 3.623 39,940 +0.17(+4.93%)
Feb 14, 2020 3.463 3.520 3.402 3.453 6,313 +0.01(+0.23%)
Feb 13, 2020 3.481 3.481 3.382 3.445 12,793 -0.07(-1.92%)
Feb 12, 2020 3.538 3.538 3.366 3.512 6,873 +0.09(+2.66%)
Feb 11, 2020 3.389 3.424 3.374 3.421 4,204 -0.02(-0.69%)
Feb 10, 2020 3.572 3.576 3.445 3.445 10,288 -0.06(-1.58%)
Feb 07, 2020 3.544 3.564 3.406 3.501 36,617 +0.03(+0.90%)
Feb 06, 2020 3.417 3.516 3.358 3.469 5,260 -0.01(-0.33%)
Feb 05, 2020 3.354 3.481 3.291 3.481 3,878 +0.22(+6.80%)
Feb 04, 2020 3.215 3.550 3.215 3.259 11,214 +0.06(+1.86%)
Feb 03, 2020 3.762 3.762 3.109 3.200 11,341 +0.05(+1.51%)
Jan 31, 2020 3.129 3.180 3.089 3.152 10,101 +0.01(+0.38%)
Jan 30, 2020 3.156 3.204 3.077 3.140 8,911 -0.06(-1.86%)
Jan 29, 2020 3.168 3.200 3.065 3.200 12,745 +0.09(+2.93%)
Jan 28, 2020 3.284 3.305 2.958 3.109 28,510 -0.13(-4.03%)
Jan 27, 2020 3.267 3.371 3.239 3.239 9,815 -0.02(-0.49%)
Jan 24, 2020 3.316 3.316 3.247 3.255 13,131 -0.06(-1.79%)
Jan 23, 2020 3.334 3.334 3.307 3.314 6,040 +0.04(+1.09%)
Jan 22, 2020 3.279 3.282 3.259 3.279 17,523 -0.02(-0.72%)
Jan 21, 2020 3.485 3.485 3.259 3.303 10,874 -0.10(-2.80%)
Jan 17, 2020 3.457 3.528 3.370 3.398 12,121 -0.04(-1.10%)
Jan 16, 2020 3.382 3.435 3.374 3.435 24,755 +0.03(+0.99%)
Jan 15, 2020 3.425 3.425 3.378 3.402 12,714 -0.01(-0.35%)
Jan 14, 2020 3.366 3.522 3.366 3.413 11,717 +0.01(+0.23%)
Jan 13, 2020 3.544 3.544 3.406 3.406 17,326 -0.05(-1.49%)
Jan 10, 2020 3.382 3.477 3.382 3.457 19,697 +0.12(+3.68%)
Jan 09, 2020 3.338 3.413 3.326 3.334 26,485 +0.02(+0.60%)
Jan 08, 2020 3.314 3.362 3.291 3.314 11,396 +0.06(+1.70%)
Jan 07, 2020 3.461 3.544 3.259 3.259 87,517 -0.03(-0.84%)
Jan 06, 2020 3.362 3.461 3.242 3.287 110,098 +0.02(+0.73%)
Jan 03, 2020 3.497 3.497 3.233 3.263 36,869 +0.02(+0.58%)
Jan 02, 2020 3.318 3.318 3.244 3.244 6,914 -0.03(-0.94%)
Dec 31, 2019 3.225 3.299 3.225 3.275 43,940 +0.03(+0.85%)
Dec 30, 2019 3.200 3.255 3.113 3.247 26,907 +0.02(+0.61%)
Dec 27, 2019 3.148 3.251 3.112 3.227 34,596 -0.02(-0.73%)
Dec 26, 2019 3.247 3.267 3.208 3.251 16,505 +0.08(+2.63%)
Dec 24, 2019 3.342 3.342 3.105 3.168 32,829 -0.08(-2.44%)
Dec 23, 2019 3.372 3.455 3.188 3.247 41,198 -0.02(-0.49%)
Dec 20, 2019 3.287 3.308 3.184 3.263 30,051 +0.08(+2.62%)
Dec 19, 2019 3.299 3.437 3.057 3.180 78,166 -0.06(-1.83%)
Dec 18, 2019 3.370 3.370 3.227 3.239 18,932 -0.09(-2.62%)
Dec 17, 2019 3.485 3.485 3.251 3.326 76,817 -0.16(-4.55%)
Dec 16, 2019 3.611 3.611 3.449 3.485 33,861 -0.08(-2.33%)
Dec 13, 2019 3.584 3.611 3.568 3.568 7,070 -0.03(-0.88%)
Dec 12, 2019 3.631 3.635 3.544 3.600 6,621 -0.00(-0.11%)
Dec 11, 2019 3.528 3.604 3.528 3.604 1,790 +0.03(+0.72%)
Dec 10, 2019 3.611 3.611 3.578 3.578 7,783 -0.04(-1.15%)
Dec 09, 2019 3.635 3.685 3.497 3.619 10,889 -0.00(-0.11%)
Dec 06, 2019 3.627 3.703 3.616 3.623 5,303 -0.09(-2.45%)
Dec 05, 2019 3.801 3.801 3.536 3.714 24,942 +0.17(+4.69%)
Dec 04, 2019 3.568 3.627 3.548 3.548 23,586 -0.06(-1.54%)
Dec 03, 2019 3.750 3.750 3.604 3.604 64,653 -0.04(-1.09%)
Dec 02, 2019 3.762 3.772 3.559 3.643 18,126 -0.10(-2.75%)
Nov 29, 2019 3.718 3.746 3.675 3.746 9,848 +0.02(+0.64%)
Nov 27, 2019 3.833 3.893 3.675 3.722 38,637 -0.10(-2.49%)
Nov 26, 2019 3.932 3.932 3.770 3.817 22,081 -0.12(-3.12%)
Nov 25, 2019 4.039 4.047 3.920 3.940 39,208 -0.12(-2.91%)
Nov 22, 2019 4.051 4.110 4.019 4.058 3,787 +0.07(+1.66%)
Nov 21, 2019 4.059 4.079 3.992 3.992 59,099 -0.06(-1.47%)
Nov 20, 2019 4.027 4.114 3.996 4.051 24,465 +0.03(+0.69%)
Nov 19, 2019 4.027 4.110 3.984 4.023 4,820 +0.01(+0.25%)
Nov 18, 2019 4.186 4.186 4.013 4.013 1,878 -0.03(-0.69%)
Nov 15, 2019 4.166 4.166 4.007 4.041 21,465 -0.05(-1.21%)
Nov 14, 2019 4.114 4.207 4.041 4.091 28,760 -0.01(-0.29%)
Nov 13, 2019 4.314 4.314 4.009 4.102 12,045 -0.02(-0.38%)
Nov 12, 2019 4.149 4.225 4.117 4.118 8,371 -0.09(-2.07%)
Nov 11, 2019 4.300 4.300 4.060 4.205 15,381 +0.09(+2.31%)
Nov 08, 2019 4.534 4.534 4.110 4.110 4,545 -0.02(-0.57%)
Nov 07, 2019 4.411 4.411 4.118 4.134 21,942 +0.17(+4.29%)
Nov 06, 2019 4.213 4.213 3.901 3.964 37,195 -0.30(-6.96%)
Nov 05, 2019 4.312 4.332 4.186 4.260 22,404 -0.09(-2.01%)
Nov 04, 2019 4.388 4.388 4.285 4.348 3,323 -0.04(-0.90%)
Nov 01, 2019 4.332 4.388 4.229 4.388 5,303 +0.00(+0.00%)
Oct 31, 2019 4.316 4.388 4.277 4.388 9,997 +0.10(+2.21%)
Oct 30, 2019 4.304 4.356 4.229 4.293 6,507 +0.07(+1.59%)
Oct 29, 2019 4.384 4.384 4.106 4.225 11,437 -0.02(-0.47%)
Oct 28, 2019 4.348 4.348 4.245 4.245 729 -0.11(-2.55%)
Oct 25, 2019 4.221 4.356 4.221 4.356 8,081 +0.15(+3.48%)
Oct 24, 2019 4.273 4.273 4.197 4.209 5,204 -0.07(-1.57%)
Oct 23, 2019 4.277 4.277 4.277 4.277 3,929 +0.00(+0.00%)
Oct 22, 2019 4.356 4.442 4.277 4.277 34,503 -0.14(-3.14%)
Oct 21, 2019 4.368 4.443 4.368 4.415 52,584 -0.03(-0.62%)
Oct 18, 2019 4.633 4.637 4.302 4.443 13,636 -0.04(-0.80%)
Oct 17, 2019 4.498 4.632 4.417 4.479 21,859 +0.00(+0.00%)
Oct 16, 2019 4.791 4.883 4.479 4.479 42,609 -0.45(-9.16%)
Oct 15, 2019 4.835 5.140 4.835 4.930 10,659 -0.03(-0.64%)
Oct 14, 2019 5.065 5.152 4.918 4.962 11,351 -0.15(-2.87%)
Oct 11, 2019 5.231 5.267 5.092 5.108 11,363 -0.14(-2.71%)
Oct 10, 2019 5.275 5.441 5.156 5.251 43,276 +0.00(+0.08%)
Oct 09, 2019 5.310 5.314 5.069 5.247 33,273 +0.06(+1.22%)
Oct 08, 2019 5.172 5.184 5.021 5.184 3,856 +0.03(+0.54%)
Oct 07, 2019 5.267 5.330 4.969 5.156 48,359 +0.05(+1.01%)
Oct 04, 2019 4.803 5.409 4.803 5.104 42,677 +0.29(+6.09%)
Oct 03, 2019 5.104 5.104 4.811 4.811 3,800 -0.08(-1.54%)
Oct 02, 2019 4.819 5.061 4.772 4.887 20,775 -0.05(-1.04%)
Oct 01, 2019 4.966 4.966 4.732 4.938 17,694 +0.17(+3.49%)
Sep 30, 2019 4.788 4.811 4.712 4.772 6,990 +0.02(+0.42%)
Sep 27, 2019 4.724 4.851 4.713 4.752 17,172 -0.03(-0.66%)
Sep 26, 2019 4.789 4.789 4.699 4.784 6,482 +0.09(+1.94%)
Sep 25, 2019 4.693 4.719 4.692 4.692 5,479 -0.06(-1.25%)
Sep 24, 2019 4.764 4.827 4.574 4.752 11,934 -0.06(-1.23%)
Sep 23, 2019 4.660 4.894 4.660 4.811 24,975 +0.04(+0.91%)
Sep 20, 2019 4.633 4.768 4.380 4.768 21,717 +0.25(+5.63%)
Sep 19, 2019 4.633 4.681 4.493 4.513 15,131 -0.04(-0.89%)
Sep 18, 2019 4.811 4.811 4.482 4.554 18,157 -0.26(-5.35%)
Sep 17, 2019 4.863 4.875 4.811 4.811 5,088 -0.04(-0.82%)
Sep 16, 2019 5.077 5.350 4.851 4.851 12,262 -0.11(-2.31%)
Sep 13, 2019 5.346 5.346 4.851 4.966 76,264 -0.49(-8.93%)
Sep 12, 2019 5.742 5.742 5.453 5.453 82,047 -0.11(-1.99%)
Sep 11, 2019 5.619 5.619 5.564 5.564 5,626 +0.06(+1.08%)
Sep 10, 2019 5.623 5.623 5.504 5.504 2,472 -0.02(-0.36%)
Sep 09, 2019 5.702 5.716 5.520 5.524 10,656 -0.01(-0.21%)
Sep 06, 2019 5.477 5.536 5.477 5.536 1,010 +0.01(+0.22%)
Sep 05, 2019 5.619 5.643 5.524 5.524 7,995 -0.08(-1.48%)
Sep 04, 2019 5.583 5.607 5.544 5.607 5,515 -0.00(-0.07%)
Sep 03, 2019 5.465 5.742 5.465 5.611 3,022 -0.00(-0.07%)
Aug 30, 2019 5.667 5.667 5.599 5.615 4,293 -0.09(-1.53%)
Aug 29, 2019 5.804 5.804 5.607 5.702 21,187 +0.04(+0.77%)
Aug 28, 2019 5.595 5.659 5.587 5.659 2,873 +0.10(+1.79%)
Aug 27, 2019 5.647 5.647 5.556 5.559 8,666 -0.11(-1.90%)
Aug 26, 2019 5.730 5.730 5.595 5.667 5,510 +0.05(+0.85%)
Aug 23, 2019 5.619 5.738 5.619 5.619 18,182 -0.06(-1.05%)
Aug 22, 2019 5.781 5.781 5.552 5.678 87,585 +0.02(+0.28%)
Aug 21, 2019 5.896 5.896 5.603 5.663 31,270 -0.04(-0.69%)
Aug 20, 2019 5.682 5.900 5.580 5.702 53,140 +0.11(+2.06%)
Aug 19, 2019 5.655 5.718 5.564 5.587 15,929 +0.04(+0.79%)
Aug 16, 2019 5.548 5.686 5.536 5.544 11,363 -0.00(-0.09%)
Aug 15, 2019 5.461 5.552 5.461 5.549 13,033 +0.01(+0.20%)
Aug 14, 2019 5.623 5.623 5.500 5.538 5,782 -0.19(-3.35%)
Aug 13, 2019 5.730 5.730 5.730 5.730 780 +0.25(+4.63%)
Aug 12, 2019 5.560 5.560 5.413 5.477 3,136 -0.07(-1.28%)
Aug 09, 2019 5.603 5.675 5.548 5.548 6,818 -0.01(-0.14%)
Aug 08, 2019 5.706 5.999 5.508 5.556 51,170 -0.06(-1.06%)
Aug 07, 2019 5.504 5.742 5.445 5.615 65,360 +0.27(+5.11%)
Aug 06, 2019 5.465 5.504 5.340 5.342 13,172 -0.00(-0.06%)
Aug 05, 2019 5.457 5.481 5.345 5.345 17,136 -0.05(-0.96%)
Aug 02, 2019 5.405 5.524 5.326 5.397 10,353 +0.11(+2.17%)
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.