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

Sportsman's Wareh (NQ: SPWH )

3.810 +0.280 (+7.93%)
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 (%)
Dec 31, 2018 4.240 4.420 4.210 4.380 197,500 +0.17(+4.04%)
Dec 28, 2018 4.250 4.350 4.140 4.210 250,900 -0.02(-0.47%)
Dec 27, 2018 4.240 4.290 4.080 4.230 171,340 -0.06(-1.40%)
Dec 26, 2018 4.160 4.300 4.040 4.290 210,142 +0.17(+4.13%)
Dec 24, 2018 4.220 4.260 4.080 4.120 155,800 -0.15(-3.51%)
Dec 21, 2018 4.310 4.330 4.150 4.270 451,600 -0.04(-0.93%)
Dec 20, 2018 4.350 4.430 4.150 4.310 371,665 -0.06(-1.37%)
Dec 19, 2018 4.420 4.480 4.210 4.370 472,061 -0.02(-0.46%)
Dec 18, 2018 4.320 4.470 4.310 4.390 249,114 +0.09(+2.09%)
Dec 17, 2018 4.450 4.510 4.280 4.300 382,226 -0.17(-3.80%)
Dec 14, 2018 4.500 4.610 4.390 4.470 258,200 -0.04(-0.89%)
Dec 13, 2018 4.570 4.570 4.445 4.510 255,851 -0.07(-1.53%)
Dec 12, 2018 4.570 4.620 4.490 4.580 155,679 +0.02(+0.44%)
Dec 11, 2018 4.580 4.610 4.470 4.560 223,743 +0.00(+0.00%)
Dec 10, 2018 4.460 4.560 4.350 4.560 258,553 +0.11(+2.47%)
Dec 07, 2018 4.540 4.590 4.410 4.450 212,700 -0.09(-1.98%)
Dec 06, 2018 4.280 4.540 4.230 4.540 324,465 +0.24(+5.58%)
Dec 04, 2018 4.650 4.750 4.260 4.300 289,600 -0.23(-5.08%)
Dec 03, 2018 4.540 4.880 4.460 4.530 339,862 +0.03(+0.67%)
Nov 30, 2018 4.710 4.730 4.460 4.500 352,500 -0.20(-4.26%)
Nov 29, 2018 4.850 4.890 4.510 4.700 397,453 -0.25(-5.05%)
Nov 28, 2018 5.050 5.300 4.500 4.950 691,999 +0.23(+4.87%)
Nov 27, 2018 4.550 4.770 4.550 4.720 468,017 +0.13(+2.83%)
Nov 26, 2018 4.560 4.640 4.510 4.590 169,126 +0.04(+0.88%)
Nov 23, 2018 4.570 4.620 4.510 4.550 66,600 -0.02(-0.44%)
Nov 21, 2018 4.570 4.570 4.570 0 -0.03(-0.65%)
Nov 20, 2018 4.530 4.695 4.480 4.600 236,000 +0.02(+0.44%)
Nov 19, 2018 4.630 4.760 4.570 4.580 283,696 -0.05(-1.08%)
Nov 16, 2018 4.760 4.800 4.630 4.630 254,700 -0.12(-2.53%)
Nov 15, 2018 4.870 4.917 4.570 4.750 421,512 -0.11(-2.26%)
Nov 14, 2018 5.010 5.075 4.820 4.860 220,065 -0.12(-2.41%)
Nov 13, 2018 4.920 5.080 4.920 4.980 275,374 +0.05(+1.01%)
Nov 12, 2018 5.010 5.070 4.900 4.930 141,904 -0.07(-1.40%)
Nov 09, 2018 5.080 5.090 4.830 5.000 338,600 -0.10(-1.96%)
Nov 08, 2018 5.050 5.190 5.005 5.100 249,665 +0.04(+0.79%)
Nov 07, 2018 5.100 5.190 4.770 5.060 478,579 -0.03(-0.59%)
Nov 06, 2018 5.300 5.390 5.005 5.090 272,778 -0.24(-4.50%)
Nov 05, 2018 5.400 5.440 5.290 5.330 146,171 -0.07(-1.30%)
Nov 02, 2018 5.240 5.450 5.220 5.400 227,100 +0.19(+3.65%)
Nov 01, 2018 5.030 5.290 5.000 5.210 343,932 +0.18(+3.58%)
Oct 31, 2018 5.450 5.450 5.010 5.030 498,669 -0.41(-7.54%)
Oct 30, 2018 5.160 5.510 5.160 5.440 239,810 +0.27(+5.22%)
Oct 29, 2018 5.290 5.490 5.040 5.170 434,634 -0.09(-1.71%)
Oct 26, 2018 5.060 5.370 5.030 5.260 244,700 +0.17(+3.34%)
Oct 25, 2018 5.220 5.220 5.030 5.090 218,572 -0.13(-2.49%)
Oct 24, 2018 5.110 5.340 5.080 5.220 292,015 +0.10(+1.95%)
Oct 23, 2018 5.080 5.160 4.950 5.120 201,339 +0.00(+0.00%)
Oct 22, 2018 5.060 5.210 5.060 5.120 160,971 +0.08(+1.59%)
Oct 19, 2018 5.100 5.170 5.010 5.040 219,400 -0.13(-2.51%)
Oct 18, 2018 5.060 5.240 5.050 5.170 255,424 +0.09(+1.77%)
Oct 17, 2018 5.230 5.230 5.080 5.080 290,432 -0.17(-3.24%)
Oct 16, 2018 5.280 5.300 5.210 5.250 173,938 -0.04(-0.76%)
Oct 15, 2018 5.220 5.360 5.196 5.290 146,294 +0.09(+1.73%)
Oct 12, 2018 5.360 5.360 5.180 5.200 338,300 -0.12(-2.26%)
Oct 11, 2018 5.290 5.460 5.270 5.320 209,888 +0.01(+0.19%)
Oct 10, 2018 5.330 5.340 5.220 5.310 204,994 -0.02(-0.38%)
Oct 09, 2018 5.290 5.420 5.212 5.330 146,681 +0.03(+0.57%)
Oct 08, 2018 5.230 5.350 5.220 5.300 105,934 +0.07(+1.34%)
Oct 05, 2018 5.310 5.380 5.200 5.230 162,800 -0.09(-1.69%)
Oct 04, 2018 5.460 5.470 5.280 5.320 141,379 -0.14(-2.56%)
Oct 03, 2018 5.390 5.480 5.176 5.460 534,536 +0.10(+1.87%)
Oct 02, 2018 5.620 5.660 5.285 5.360 236,296 -0.26(-4.63%)
Oct 01, 2018 5.910 5.910 5.570 5.620 211,220 -0.23(-3.93%)
Sep 28, 2018 5.880 5.970 5.830 5.850 108,800 -0.04(-0.68%)
Sep 27, 2018 5.840 5.970 5.840 5.890 204,834 +0.04(+0.68%)
Sep 26, 2018 5.980 6.040 5.820 5.850 153,445 -0.11(-1.85%)
Sep 25, 2018 6.000 6.040 5.940 5.960 160,047 +0.01(+0.17%)
Sep 24, 2018 6.090 6.100 5.810 5.950 244,594 -0.15(-2.46%)
Sep 21, 2018 6.310 6.460 5.980 6.100 624,500 -0.16(-2.56%)
Sep 20, 2018 6.330 6.460 6.250 6.260 388,107 -0.03(-0.48%)
Sep 19, 2018 6.170 6.350 6.170 6.290 222,295 +0.15(+2.44%)
Sep 18, 2018 6.190 6.260 6.020 6.140 271,727 -0.04(-0.65%)
Sep 17, 2018 6.100 6.260 6.090 6.180 432,413 +0.03(+0.49%)
Sep 14, 2018 5.940 6.180 5.880 6.150 452,400 +0.21(+3.54%)
Sep 13, 2018 5.860 5.970 5.790 5.940 267,236 +0.09(+1.54%)
Sep 12, 2018 5.780 5.900 5.710 5.850 143,517 +0.09(+1.56%)
Sep 11, 2018 5.870 5.920 5.685 5.760 258,005 -0.11(-1.87%)
Sep 10, 2018 5.770 5.930 5.770 5.870 123,673 +0.12(+2.09%)
Sep 07, 2018 5.840 5.920 5.725 5.750 120,900 -0.11(-1.88%)
Sep 06, 2018 5.910 5.940 5.770 5.860 118,396 -0.04(-0.68%)
Sep 05, 2018 5.800 5.970 5.740 5.900 142,319 +0.11(+1.90%)
Sep 04, 2018 5.740 5.813 5.660 5.790 188,263 +0.08(+1.40%)
Aug 31, 2018 5.710 5.710 5.710 0 +0.16(+2.88%)
Aug 30, 2018 5.820 5.920 5.530 5.550 291,478 -0.28(-4.80%)
Aug 29, 2018 5.740 6.000 5.660 5.830 1,028,135 +0.09(+1.57%)
Aug 28, 2018 5.740 5.790 5.640 5.740 632,549 +0.01(+0.17%)
Aug 27, 2018 6.060 6.140 5.680 5.730 690,496 -0.39(-6.37%)
Aug 24, 2018 6.010 6.370 5.910 6.120 1,293,000 +0.15(+2.51%)
Aug 23, 2018 5.610 6.190 5.600 5.970 2,785,171 +0.56(+10.35%)
Aug 22, 2018 5.290 5.450 5.270 5.410 659,917 +0.11(+2.08%)
Aug 21, 2018 5.130 5.330 5.120 5.300 279,217 +0.17(+3.31%)
Aug 20, 2018 5.280 5.350 5.100 5.130 206,871 -0.15(-2.84%)
Aug 17, 2018 5.200 5.290 5.170 5.280 193,900 +0.07(+1.34%)
Aug 16, 2018 5.070 5.230 5.040 5.210 264,928 +0.16(+3.17%)
Aug 15, 2018 5.100 5.100 4.910 5.050 224,706 +0.03(+0.60%)
Aug 14, 2018 4.980 5.140 4.960 5.020 205,145 +0.05(+1.01%)
Aug 13, 2018 4.860 4.990 4.850 4.970 174,432 +0.07(+1.43%)
Aug 10, 2018 4.850 4.930 4.780 4.900 118,700 +0.04(+0.82%)
Aug 09, 2018 4.710 4.890 4.680 4.860 143,552 +0.17(+3.62%)
Aug 08, 2018 4.660 4.720 4.564 4.690 216,118 +0.04(+0.86%)
Aug 07, 2018 4.890 4.920 4.640 4.650 368,961 -0.25(-5.10%)
Aug 06, 2018 4.940 4.950 4.875 4.900 124,244 -0.03(-0.61%)
Aug 03, 2018 4.910 4.990 4.745 4.930 320,100 +0.05(+1.02%)
Aug 02, 2018 4.880 4.934 4.850 4.880 144,565 -0.02(-0.41%)
Aug 01, 2018 5.070 5.070 4.810 4.900 380,688 -0.19(-3.73%)
Jul 31, 2018 5.160 5.160 5.030 5.090 220,001 -0.03(-0.59%)
Jul 30, 2018 5.080 5.220 5.030 5.120 122,396 +0.03(+0.59%)
Jul 27, 2018 5.280 5.310 5.070 5.090 323,300 -0.19(-3.60%)
Jul 26, 2018 5.300 5.470 5.210 5.280 266,539 -0.02(-0.38%)
Jul 25, 2018 5.190 5.310 5.050 5.300 535,712 +0.15(+2.91%)
Jul 24, 2018 5.070 5.460 5.020 5.150 1,550,756 +0.08(+1.58%)
Jul 23, 2018 5.350 5.370 5.070 5.070 257,546 -0.31(-5.76%)
Jul 20, 2018 5.140 5.405 5.120 5.380 389,070 +0.22(+4.26%)
Jul 19, 2018 4.910 5.190 4.810 5.160 1,251,894 -0.06(-1.15%)
Jul 18, 2018 5.370 5.420 5.180 5.220 260,048 -0.16(-2.97%)
Jul 17, 2018 5.280 5.420 5.240 5.380 219,571 +0.10(+1.89%)
Jul 16, 2018 5.260 5.320 5.200 5.280 187,646 +0.01(+0.19%)
Jul 13, 2018 5.300 5.150 5.270 256,601 +0.12(+2.33%)
Jul 12, 2018 5.100 5.250 4.990 5.150 221,936 +0.05(+0.98%)
Jul 11, 2018 5.180 5.180 4.970 5.100 260,602 -0.12(-2.30%)
Jul 10, 2018 5.190 5.280 5.070 5.220 245,987 +0.05(+0.97%)
Jul 09, 2018 5.180 5.180 5.080 5.170 189,320 +0.01(+0.19%)
Jul 06, 2018 4.930 5.170 4.910 5.160 293,995 +0.23(+4.67%)
Jul 05, 2018 5.170 5.170 4.920 4.930 212,504 -0.21(-4.09%)
Jul 03, 2018 5.140 5.140 5.140 0 +0.15(+3.01%)
Jul 02, 2018 5.090 5.090 4.910 4.990 235,351 -0.13(-2.54%)
Jun 29, 2018 5.290 5.290 5.080 5.120 468,287 -0.17(-3.21%)
Jun 28, 2018 5.670 5.700 5.260 5.290 353,157 -0.38(-6.70%)
Jun 27, 2018 5.750 5.810 5.640 5.670 154,178 -0.10(-1.73%)
Jun 26, 2018 5.740 5.800 5.556 5.770 322,719 +0.04(+0.70%)
Jun 25, 2018 5.750 5.790 5.530 5.730 420,306 -0.02(-0.35%)
Jun 22, 2018 5.710 5.830 5.690 5.750 1,080,085 +0.05(+0.88%)
Jun 21, 2018 5.630 5.710 5.600 5.700 461,611 +0.06(+1.06%)
Jun 20, 2018 5.520 5.709 5.420 5.640 391,591 +0.13(+2.36%)
Jun 19, 2018 5.420 5.520 5.111 5.510 348,130 +0.03(+0.55%)
Jun 18, 2018 5.500 5.580 5.470 5.480 368,153 -0.02(-0.36%)
Jun 15, 2018 5.410 5.410 5.500 922,979 +0.09(+1.66%)
Jun 14, 2018 5.370 5.430 5.320 5.410 493,874 +0.03(+0.56%)
Jun 13, 2018 5.220 5.400 5.220 5.380 322,662 +0.16(+3.07%)
Jun 12, 2018 5.350 5.385 5.200 5.220 458,921 -0.11(-2.06%)
Jun 11, 2018 5.170 5.340 5.140 5.330 720,413 +0.19(+3.70%)
Jun 08, 2018 5.320 5.330 5.140 5.140 335,887 -0.17(-3.20%)
Jun 07, 2018 5.290 5.430 5.270 5.310 331,904 +0.05(+0.95%)
Jun 06, 2018 5.260 292,103 +0.02(+0.38%)
Jun 05, 2018 5.270 5.270 5.180 5.240 259,800 -0.01(-0.19%)
Jun 04, 2018 5.080 5.330 5.020 5.250 358,148 +0.17(+3.35%)
Jun 01, 2018 5.220 5.220 5.015 5.080 306,136 -0.10(-1.93%)
May 31, 2018 5.410 5.450 5.133 5.180 267,851 -0.22(-4.07%)
May 30, 2018 5.310 5.510 5.279 5.400 869,013 +0.13(+2.47%)
May 29, 2018 5.150 5.320 5.070 5.270 604,494 +0.12(+2.33%)
May 25, 2018 5.150 5.150 5.150 0 +0.05(+0.98%)
May 24, 2018 5.260 5.260 4.821 5.100 1,000,126 +0.40(+8.51%)
May 23, 2018 4.520 4.760 4.520 4.700 499,583 +0.20(+4.44%)
May 22, 2018 4.650 4.715 4.480 4.500 422,857 -0.15(-3.23%)
May 21, 2018 4.710 4.780 4.605 4.650 268,551 -0.03(-0.64%)
May 18, 2018 4.910 4.910 4.570 4.680 350,332 -0.21(-4.29%)
May 17, 2018 4.760 4.950 4.760 4.890 411,406 +0.14(+2.95%)
May 16, 2018 4.630 4.800 4.530 4.750 666,828 +0.15(+3.26%)
May 15, 2018 4.600 4.650 4.550 4.600 396,783 -0.01(-0.22%)
May 14, 2018 4.650 4.660 4.510 4.610 466,559 -0.02(-0.43%)
May 11, 2018 4.490 4.680 4.470 4.630 395,689 +0.13(+2.89%)
May 10, 2018 4.580 4.620 4.470 4.500 293,479 -0.08(-1.75%)
May 09, 2018 4.400 4.640 4.390 4.580 624,415 +0.17(+3.85%)
May 08, 2018 4.660 4.690 4.270 4.410 562,655 -0.24(-5.16%)
May 07, 2018 4.970 4.980 4.560 4.650 599,501 -0.30(-6.06%)
May 04, 2018 4.880 4.970 4.840 4.950 169,705 +0.08(+1.64%)
May 03, 2018 5.130 5.200 4.860 4.870 158,121 -0.26(-5.07%)
May 02, 2018 5.110 5.240 5.020 5.130 219,405 +0.03(+0.59%)
May 01, 2018 5.000 5.130 4.840 5.100 307,584 +0.11(+2.20%)
Apr 30, 2018 5.150 5.300 4.950 4.990 309,202 -0.14(-2.73%)
Apr 27, 2018 5.240 5.280 5.025 5.130 324,696 -0.10(-1.91%)
Apr 26, 2018 5.070 5.270 5.050 5.230 338,906 +0.19(+3.77%)
Apr 25, 2018 5.090 5.099 4.720 5.040 672,504 -0.15(-2.89%)
Apr 24, 2018 5.130 5.340 5.090 5.190 524,767 +0.05(+0.97%)
Apr 23, 2018 4.940 5.260 4.900 5.140 621,662 +0.18(+3.63%)
Apr 20, 2018 4.870 5.005 4.800 4.960 232,154 +0.08(+1.64%)
Apr 19, 2018 4.940 4.990 4.760 4.880 165,331 -0.05(-1.01%)
Apr 18, 2018 4.890 5.040 4.890 4.930 170,959 +0.04(+0.82%)
Apr 17, 2018 5.010 5.020 4.810 4.890 366,356 -0.10(-2.00%)
Apr 16, 2018 5.000 5.050 4.900 4.990 205,699 +0.00(+0.00%)
Apr 13, 2018 5.090 5.140 4.880 4.990 277,848 -0.10(-1.96%)
Apr 12, 2018 4.940 5.190 4.793 5.090 481,727 +0.19(+3.88%)
Apr 11, 2018 4.870 4.980 4.485 4.900 258,673 +0.01(+0.20%)
Apr 10, 2018 4.940 5.010 4.840 4.890 455,313 -0.02(-0.41%)
Apr 09, 2018 5.010 5.010 4.839 4.910 405,361 -0.08(-1.60%)
Apr 06, 2018 4.790 5.050 4.720 4.990 745,175 +0.19(+3.96%)
Apr 05, 2018 4.600 4.840 4.520 4.800 795,066 +0.21(+4.58%)
Apr 04, 2018 4.200 4.620 4.200 4.590 753,677 +0.35(+8.25%)
Apr 03, 2018 3.990 4.500 3.990 4.240 952,145 +0.25(+6.27%)
Apr 02, 2018 4.070 4.250 3.900 3.990 810,188 -0.09(-2.21%)
Mar 29, 2018 4.080 4.080 4.080 0 -0.06(-1.45%)
Mar 28, 2018 3.830 4.225 3.830 4.140 3,467,740 +0.33(+8.66%)
Mar 27, 2018 3.800 3.950 3.750 3.810 1,418,056 +0.04(+1.06%)
Mar 26, 2018 3.770 3.880 3.750 3.770 900,235 +0.06(+1.62%)
Mar 23, 2018 3.820 3.890 3.670 3.710 783,851 -0.12(-3.13%)
Mar 22, 2018 3.820 3.900 3.720 3.830 542,823 +0.01(+0.26%)
Mar 21, 2018 3.820 3.920 3.760 3.820 414,195 -0.01(-0.26%)
Mar 20, 2018 3.940 3.960 3.800 3.830 623,490 -0.09(-2.30%)
Mar 19, 2018 4.040 4.050 3.850 3.920 521,057 -0.12(-2.97%)
Mar 16, 2018 4.020 4.130 3.980 4.040 714,244 +0.03(+0.75%)
Mar 15, 2018 4.570 4.600 3.830 4.010 2,038,126 -0.74(-15.58%)
Mar 14, 2018 4.850 4.860 4.700 4.750 210,527 -0.10(-2.06%)
Mar 13, 2018 4.730 4.965 4.700 4.850 271,554 +0.10(+2.11%)
Mar 12, 2018 4.750 4.850 4.720 4.750 316,783 -0.01(-0.21%)
Mar 09, 2018 4.880 4.950 4.700 4.760 313,179 -0.10(-2.06%)
Mar 08, 2018 5.110 5.110 4.850 4.860 204,124 -0.23(-4.52%)
Mar 07, 2018 5.000 5.110 4.896 5.090 354,823 +0.07(+1.39%)
Mar 06, 2018 5.110 5.242 4.980 5.020 262,161 -0.08(-1.57%)
Mar 05, 2018 5.010 5.230 4.960 5.100 217,841 +0.07(+1.39%)
Mar 02, 2018 4.970 5.095 4.910 5.030 258,716 +0.02(+0.40%)
Mar 01, 2018 4.860 5.060 4.770 5.010 499,994 +0.16(+3.30%)
Feb 28, 2018 5.070 5.090 4.640 4.850 657,637 -0.23(-4.53%)
Feb 27, 2018 5.150 5.190 4.920 5.080 156,421 -0.05(-0.97%)
Feb 26, 2018 5.080 5.160 4.950 5.130 323,326 +0.08(+1.58%)
Feb 23, 2018 5.110 5.160 5.025 5.050 191,843 -0.03(-0.59%)
Feb 22, 2018 5.060 5.080 174,772 -0.07(-1.36%)
Feb 21, 2018 5.180 5.260 5.080 5.150 153,784 +0.00(+0.00%)
Feb 20, 2018 5.250 5.270 5.080 5.150 334,919 -0.10(-1.90%)
Feb 16, 2018 5.250 5.250 5.250 0 +0.24(+4.79%)
Feb 15, 2018 5.010 5.030 5.010 5.010 310,439 +0.04(+0.80%)
Feb 14, 2018 5.035 4.760 4.970 307,854 +0.13(+2.69%)
Feb 13, 2018 4.690 4.890 4.400 4.840 448,209 +0.04(+0.83%)
Feb 12, 2018 5.320 5.320 4.790 4.800 484,473 -0.29(-5.70%)
Feb 09, 2018 5.050 5.140 4.950 5.090 366,393 +0.09(+1.80%)
Feb 08, 2018 5.020 5.090 4.950 5.000 277,070 +0.00(+0.00%)
Feb 07, 2018 4.930 5.010 4.930 5.000 530,803 +0.08(+1.63%)
Feb 06, 2018 4.810 5.030 4.810 4.920 588,142 +0.03(+0.61%)
Feb 05, 2018 4.890 4.960 4.845 4.890 258,821 -0.02(-0.41%)
Feb 02, 2018 4.900 4.980 4.820 4.910 335,070 +0.00(+0.00%)
Feb 01, 2018 5.030 5.030 4.800 4.910 271,108 -0.16(-3.16%)
Jan 31, 2018 5.200 5.210 5.070 5.070 269,861 -0.10(-1.93%)
Jan 30, 2018 5.210 5.220 5.140 5.170 288,436 -0.06(-1.15%)
Jan 29, 2018 5.170 5.290 5.150 5.230 258,207 +0.03(+0.58%)
Jan 26, 2018 5.120 5.330 5.064 5.200 204,019 +0.09(+1.76%)
Jan 25, 2018 5.340 5.340 5.100 5.110 453,563 -0.25(-4.66%)
Jan 24, 2018 5.400 5.460 5.270 5.360 293,822 -0.03(-0.56%)
Jan 23, 2018 5.590 5.640 5.330 5.390 318,777 -0.20(-3.58%)
Jan 22, 2018 5.520 5.620 5.450 5.590 377,456 +0.08(+1.45%)
Jan 19, 2018 5.430 5.605 5.360 5.510 395,651 +0.10(+1.85%)
Jan 18, 2018 5.360 5.470 5.310 5.410 274,647 +0.05(+0.93%)
Jan 17, 2018 5.350 5.530 5.280 5.360 679,035 +0.05(+0.94%)
Jan 16, 2018 5.420 5.500 5.250 5.310 558,523 -0.05(-0.93%)
Jan 12, 2018 5.360 5.360 5.360 0 -0.05(-0.92%)
Jan 11, 2018 5.270 5.420 5.110 5.410 782,783 +0.14(+2.66%)
Jan 10, 2018 5.270 530,597 -0.06(-1.13%)
Jan 09, 2018 5.620 5.620 5.280 5.330 660,659 -0.38(-6.65%)
Jan 08, 2018 5.750 5.850 5.605 5.710 851,846 -0.06(-1.04%)
Jan 05, 2018 6.140 6.140 5.680 5.770 813,116 -0.33(-5.41%)
Jan 04, 2018 6.480 6.030 6.100 1,644,057 -0.33(-5.13%)
Jan 03, 2018 6.690 6.780 6.410 6.430 714,360 -0.31(-4.60%)
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.