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

Sportsman's Wareh (NQ: SPWH )

3.160 -0.050 (-1.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 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 (%)
Aug 30, 2019 4.100 4.350 4.090 4.220 741,000 +0.14(+3.43%)
Aug 29, 2019 4.440 4.530 3.960 4.080 1,528,556 +0.15(+3.82%)
Aug 28, 2019 3.660 3.960 3.660 3.930 493,320 +0.24(+6.50%)
Aug 27, 2019 3.850 3.918 3.690 3.690 364,106 -0.12(-3.15%)
Aug 26, 2019 3.670 3.900 3.660 3.810 407,563 +0.19(+5.25%)
Aug 23, 2019 3.690 3.760 3.550 3.620 339,900 -0.16(-4.23%)
Aug 22, 2019 3.630 3.940 3.630 3.780 354,980 +0.15(+4.13%)
Aug 21, 2019 3.670 3.710 3.550 3.630 516,449 -0.04(-1.09%)
Aug 20, 2019 3.760 3.770 3.620 3.670 147,378 -0.09(-2.39%)
Aug 19, 2019 3.650 3.830 3.630 3.760 296,217 +0.08(+2.17%)
Aug 16, 2019 3.620 3.700 3.595 3.680 167,100 +0.09(+2.51%)
Aug 15, 2019 3.720 3.720 3.500 3.590 219,125 -0.14(-3.75%)
Aug 14, 2019 3.820 3.880 3.670 3.730 298,894 -0.19(-4.85%)
Aug 13, 2019 3.800 3.980 3.750 3.920 129,231 +0.12(+3.16%)
Aug 12, 2019 3.850 3.880 3.760 3.800 97,485 -0.05(-1.30%)
Aug 09, 2019 4.020 4.020 3.840 3.850 162,700 -0.16(-3.99%)
Aug 08, 2019 3.940 4.030 3.910 4.010 144,945 +0.10(+2.56%)
Aug 07, 2019 3.990 4.010 3.870 3.910 206,266 -0.10(-2.49%)
Aug 06, 2019 3.940 4.020 3.810 4.010 180,425 +0.07(+1.78%)
Aug 05, 2019 4.040 4.040 3.860 3.940 234,204 -0.14(-3.43%)
Aug 02, 2019 4.040 4.110 3.990 4.080 184,300 -0.01(-0.24%)
Aug 01, 2019 4.460 4.570 4.080 4.090 598,379 -0.40(-8.91%)
Jul 31, 2019 4.370 4.640 4.280 4.490 623,853 +0.14(+3.22%)
Jul 30, 2019 4.250 4.500 4.215 4.350 326,750 +0.08(+1.87%)
Jul 29, 2019 4.200 4.320 4.160 4.270 297,663 +0.01(+0.23%)
Jul 26, 2019 4.140 4.290 4.120 4.260 177,400 +0.15(+3.65%)
Jul 25, 2019 4.160 4.300 4.100 4.110 183,829 -0.04(-0.96%)
Jul 24, 2019 4.160 4.234 4.140 4.150 119,697 -0.01(-0.24%)
Jul 23, 2019 4.180 4.210 4.130 4.160 113,543 +0.01(+0.24%)
Jul 22, 2019 4.290 4.310 4.140 4.150 252,562 -0.11(-2.58%)
Jul 19, 2019 4.330 4.360 4.250 4.260 181,400 -0.10(-2.29%)
Jul 18, 2019 4.460 4.460 4.320 4.360 137,765 -0.10(-2.24%)
Jul 17, 2019 4.530 4.560 4.430 4.460 302,982 -0.05(-1.11%)
Jul 16, 2019 4.350 4.560 4.320 4.510 165,920 +0.14(+3.20%)
Jul 15, 2019 4.580 4.580 4.310 4.370 210,590 -0.18(-3.96%)
Jul 12, 2019 4.400 4.570 4.390 4.550 234,600 +0.15(+3.41%)
Jul 11, 2019 4.200 4.570 4.190 4.400 334,855 +0.23(+5.52%)
Jul 10, 2019 4.170 4.240 4.100 4.170 116,875 +0.00(+0.00%)
Jul 09, 2019 4.200 4.210 4.100 4.170 141,307 -0.03(-0.71%)
Jul 08, 2019 4.200 4.280 4.140 4.200 162,191 +0.01(+0.24%)
Jul 05, 2019 4.280 4.301 4.080 4.190 227,600 -0.15(-3.46%)
Jul 03, 2019 4.040 4.370 4.040 4.340 304,900 +0.35(+8.77%)
Jul 02, 2019 3.940 4.030 3.895 3.990 187,868 +0.06(+1.53%)
Jul 01, 2019 3.860 4.000 3.860 3.930 225,449 +0.15(+3.97%)
Jun 28, 2019 3.700 3.950 3.700 3.780 1,915,700 +0.07(+1.89%)
Jun 27, 2019 3.750 3.830 3.680 3.710 200,053 -0.04(-1.07%)
Jun 26, 2019 3.720 3.845 3.690 3.750 157,272 +0.05(+1.35%)
Jun 25, 2019 3.720 3.730 3.650 3.700 182,446 -0.02(-0.54%)
Jun 24, 2019 3.820 3.900 3.670 3.720 189,912 -0.09(-2.36%)
Jun 21, 2019 3.750 3.860 3.720 3.810 267,400 +0.06(+1.60%)
Jun 20, 2019 3.780 3.810 3.570 3.750 209,679 -0.01(-0.27%)
Jun 19, 2019 3.830 3.840 3.690 3.760 147,220 -0.09(-2.34%)
Jun 18, 2019 3.760 3.860 3.750 3.850 324,216 +0.09(+2.39%)
Jun 17, 2019 3.750 3.800 3.700 3.760 291,554 +0.01(+0.27%)
Jun 14, 2019 3.640 3.810 3.610 3.750 277,500 +0.11(+3.02%)
Jun 13, 2019 3.560 3.680 3.490 3.640 388,254 +0.15(+4.30%)
Jun 12, 2019 3.570 3.580 3.455 3.490 180,727 -0.06(-1.69%)
Jun 11, 2019 3.640 3.640 3.490 3.550 203,990 -0.06(-1.66%)
Jun 10, 2019 3.500 3.680 3.500 3.610 286,397 +0.12(+3.44%)
Jun 07, 2019 3.600 3.650 3.470 3.490 182,100 -0.10(-2.79%)
Jun 06, 2019 3.580 3.626 3.510 3.590 256,034 +0.01(+0.28%)
Jun 05, 2019 3.730 3.770 3.550 3.580 333,042 -0.14(-3.76%)
Jun 04, 2019 3.750 3.860 3.690 3.720 228,838 +0.03(+0.81%)
Jun 03, 2019 3.630 3.750 3.590 3.690 912,894 +0.01(+0.27%)
May 31, 2019 3.720 3.820 3.650 3.680 407,900 -0.18(-4.66%)
May 30, 2019 3.770 3.980 3.410 3.860 757,831 -0.06(-1.53%)
May 29, 2019 4.070 4.070 3.910 3.920 365,635 -0.15(-3.69%)
May 28, 2019 4.120 4.180 4.030 4.070 151,786 -0.06(-1.45%)
May 24, 2019 3.980 4.162 3.900 4.130 182,200 +0.17(+4.29%)
May 23, 2019 4.020 4.070 3.940 3.960 192,987 -0.08(-1.98%)
May 22, 2019 4.210 4.210 3.970 4.040 235,515 -0.20(-4.72%)
May 21, 2019 4.060 4.260 4.050 4.240 225,815 +0.18(+4.43%)
May 20, 2019 4.010 4.068 3.930 4.060 238,585 +0.01(+0.25%)
May 17, 2019 4.100 4.200 4.010 4.050 158,300 -0.06(-1.46%)
May 16, 2019 4.230 4.270 4.080 4.110 145,697 -0.15(-3.52%)
May 15, 2019 4.200 4.300 4.080 4.260 205,295 +0.05(+1.19%)
May 14, 2019 4.250 4.260 4.110 4.210 161,561 -0.01(-0.24%)
May 13, 2019 4.370 4.370 4.160 4.220 233,450 -0.19(-4.31%)
May 10, 2019 4.350 4.440 4.210 4.410 234,800 +0.04(+0.92%)
May 09, 2019 4.330 4.460 4.270 4.370 142,545 +0.03(+0.69%)
May 08, 2019 4.300 4.360 4.260 4.340 172,655 +0.02(+0.46%)
May 07, 2019 4.420 4.450 4.290 4.320 255,376 -0.10(-2.26%)
May 06, 2019 4.520 4.530 4.380 4.420 175,747 -0.12(-2.64%)
May 03, 2019 4.430 4.580 4.430 4.540 261,900 +0.13(+2.95%)
May 02, 2019 4.390 4.490 4.340 4.410 130,090 +0.02(+0.46%)
May 01, 2019 4.460 4.475 4.340 4.390 249,087 -0.07(-1.57%)
Apr 30, 2019 4.620 4.620 4.450 4.460 289,739 -0.17(-3.67%)
Apr 29, 2019 4.640 4.720 4.600 4.630 110,404 -0.03(-0.64%)
Apr 26, 2019 4.670 4.710 4.590 4.660 169,400 -0.05(-1.06%)
Apr 25, 2019 4.680 4.790 4.530 4.710 179,864 +0.04(+0.86%)
Apr 24, 2019 4.710 4.760 4.620 4.670 302,464 -0.04(-0.85%)
Apr 23, 2019 4.700 4.830 4.700 4.710 171,688 -0.01(-0.21%)
Apr 22, 2019 4.860 4.930 4.620 4.720 279,342 -0.17(-3.48%)
Apr 18, 2019 4.880 4.970 4.810 4.890 152,300 -0.01(-0.20%)
Apr 17, 2019 4.880 5.000 4.860 4.900 161,181 +0.04(+0.82%)
Apr 16, 2019 4.880 4.930 4.780 4.860 128,415 -0.01(-0.21%)
Apr 15, 2019 4.910 4.930 4.820 4.870 162,814 -0.04(-0.81%)
Apr 12, 2019 5.030 5.030 4.860 4.910 146,700 -0.11(-2.19%)
Apr 11, 2019 5.060 5.060 4.940 5.020 251,907 -0.04(-0.79%)
Apr 10, 2019 5.020 5.070 4.980 5.060 136,897 +0.03(+0.60%)
Apr 09, 2019 5.050 5.080 4.960 5.030 247,394 -0.06(-1.18%)
Apr 08, 2019 5.150 5.170 5.030 5.090 210,117 -0.12(-2.30%)
Apr 05, 2019 5.160 5.250 5.100 5.210 174,700 +0.03(+0.58%)
Apr 04, 2019 5.000 5.230 4.990 5.180 163,404 +0.19(+3.81%)
Apr 03, 2019 4.960 5.140 4.943 4.990 541,580 +0.08(+1.63%)
Apr 02, 2019 4.860 4.930 4.770 4.910 241,649 +0.06(+1.24%)
Apr 01, 2019 4.830 4.960 4.710 4.850 401,243 +0.05(+1.04%)
Mar 29, 2019 4.910 4.910 4.740 4.800 324,100 -0.11(-2.24%)
Mar 28, 2019 5.250 5.370 4.610 4.910 1,360,335 -0.52(-9.58%)
Mar 27, 2019 5.350 5.530 5.250 5.430 282,850 +0.08(+1.50%)
Mar 26, 2019 5.410 5.540 5.280 5.350 141,363 -0.03(-0.56%)
Mar 25, 2019 5.150 5.420 5.120 5.380 173,491 +0.23(+4.47%)
Mar 22, 2019 5.230 5.290 5.100 5.150 178,900 -0.10(-1.90%)
Mar 21, 2019 5.370 5.435 5.200 5.250 288,061 -0.11(-2.05%)
Mar 20, 2019 5.420 5.560 5.285 5.360 234,290 -0.08(-1.47%)
Mar 19, 2019 5.360 5.450 5.310 5.440 141,266 +0.09(+1.68%)
Mar 18, 2019 5.250 5.390 5.250 5.350 201,377 +0.13(+2.49%)
Mar 15, 2019 5.490 5.490 5.150 5.220 446,100 -0.28(-5.09%)
Mar 14, 2019 5.670 5.670 5.300 5.500 278,079 -0.18(-3.17%)
Mar 13, 2019 5.600 5.690 5.570 5.680 206,913 +0.11(+1.97%)
Mar 12, 2019 5.690 5.700 5.470 5.570 332,950 -0.16(-2.79%)
Mar 11, 2019 5.620 5.740 5.460 5.730 159,858 +0.14(+2.50%)
Mar 08, 2019 5.610 5.740 5.570 5.590 277,300 -0.07(-1.24%)
Mar 07, 2019 5.570 5.690 5.480 5.660 220,123 +0.09(+1.62%)
Mar 06, 2019 5.780 5.780 5.470 5.570 228,609 -0.21(-3.63%)
Mar 05, 2019 5.900 5.910 5.740 5.780 602,298 -0.09(-1.53%)
Mar 04, 2019 6.190 6.190 5.840 5.870 416,019 -0.31(-5.02%)
Mar 01, 2019 6.350 6.425 6.150 6.180 213,600 -0.11(-1.75%)
Feb 28, 2019 6.360 6.400 6.290 6.290 166,167 -0.07(-1.10%)
Feb 27, 2019 6.580 6.690 6.310 6.360 252,210 -0.23(-3.49%)
Feb 26, 2019 6.460 6.670 6.440 6.590 233,575 +0.08(+1.23%)
Feb 25, 2019 6.280 6.690 6.233 6.510 652,650 +0.25(+3.99%)
Feb 22, 2019 6.240 6.290 6.220 6.260 230,200 +0.03(+0.48%)
Feb 21, 2019 6.220 6.270 6.180 6.230 206,887 +0.01(+0.16%)
Feb 20, 2019 6.150 6.260 6.010 6.220 280,592 +0.05(+0.81%)
Feb 19, 2019 5.910 6.310 5.890 6.170 520,218 +0.30(+5.11%)
Feb 15, 2019 5.880 5.920 5.770 5.870 458,300 +0.08(+1.38%)
Feb 14, 2019 5.690 5.800 5.650 5.790 171,132 +0.09(+1.58%)
Feb 13, 2019 5.700 5.700 5.570 5.700 89,469 +0.03(+0.53%)
Feb 12, 2019 5.520 5.670 5.510 5.670 199,812 +0.18(+3.28%)
Feb 11, 2019 5.450 5.550 5.360 5.490 419,526 +0.03(+0.55%)
Feb 08, 2019 5.280 5.490 5.280 5.460 197,700 +0.16(+3.02%)
Feb 07, 2019 5.290 5.360 5.210 5.300 380,346 -0.04(-0.75%)
Feb 06, 2019 5.290 5.360 5.230 5.340 140,987 +0.07(+1.33%)
Feb 05, 2019 5.250 5.300 5.160 5.270 150,345 +0.04(+0.76%)
Feb 04, 2019 5.130 5.270 5.130 5.230 171,462 +0.11(+2.15%)
Feb 01, 2019 5.180 5.200 5.000 5.120 177,700 -0.02(-0.39%)
Jan 31, 2019 5.140 5.220 5.090 5.140 164,827 +0.00(+0.00%)
Jan 30, 2019 5.160 5.219 5.050 5.140 147,154 -0.01(-0.19%)
Jan 29, 2019 5.250 5.250 5.110 5.150 107,516 -0.08(-1.53%)
Jan 28, 2019 5.230 5.295 5.160 5.230 129,682 -0.03(-0.57%)
Jan 25, 2019 5.190 5.400 5.190 5.260 184,700 +0.07(+1.35%)
Jan 24, 2019 5.190 5.220 5.070 5.190 159,326 -0.04(-0.76%)
Jan 23, 2019 5.090 5.260 5.030 5.230 258,253 +0.15(+2.95%)
Jan 22, 2019 5.050 5.240 5.020 5.080 341,279 +0.06(+1.20%)
Jan 18, 2019 5.060 5.285 4.890 5.020 1,120,800 +0.12(+2.45%)
Jan 17, 2019 4.880 5.100 4.840 4.900 279,434 +0.02(+0.41%)
Jan 16, 2019 5.110 5.136 4.870 4.880 207,864 -0.22(-4.31%)
Jan 15, 2019 4.910 5.110 4.910 5.100 193,039 +0.22(+4.51%)
Jan 14, 2019 4.920 4.965 4.840 4.880 139,921 -0.08(-1.61%)
Jan 11, 2019 4.700 5.010 4.700 4.960 306,800 +0.24(+5.08%)
Jan 10, 2019 4.630 4.725 4.550 4.720 156,068 +0.03(+0.64%)
Jan 09, 2019 4.580 4.725 4.560 4.690 213,528 +0.12(+2.63%)
Jan 08, 2019 4.560 4.660 4.500 4.570 174,780 +0.04(+0.88%)
Jan 07, 2019 4.460 4.590 4.450 4.530 189,329 +0.07(+1.57%)
Jan 04, 2019 4.420 4.550 4.390 4.460 211,700 +0.10(+2.29%)
Jan 03, 2019 4.440 4.530 4.340 4.360 187,194 -0.09(-2.02%)
Jan 02, 2019 4.300 4.520 4.300 4.450 186,797 +0.07(+1.60%)
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%)
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.