Nautilus Group (NY: NLS )

18.41 USD +0.32 (+1.77%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.760 3.315 2.670 3.220 987,200 +0.46(+16.67%)
Feb 27, 2020 3.150 3.150 2.700 2.760 776,960 -0.39(-12.38%)
Feb 26, 2020 3.400 3.450 3.150 3.150 660,326 -0.16(-4.83%)
Feb 25, 2020 3.800 4.000 3.120 3.310 1,582,030 +0.01(+0.30%)
Feb 24, 2020 3.300 3.380 3.150 3.300 658,650 -0.17(-4.90%)
Feb 21, 2020 3.790 3.810 3.330 3.470 612,500 -0.37(-9.64%)
Feb 20, 2020 3.050 3.870 3.050 3.840 1,474,940 +0.91(+31.06%)
Feb 19, 2020 3.030 3.040 2.900 2.930 136,791 -0.07(-2.33%)
Feb 18, 2020 3.000 3.090 2.890 3.000 197,648 -0.01(-0.33%)
Feb 14, 2020 2.900 3.040 2.895 3.010 252,000 +0.10(+3.44%)
Feb 13, 2020 2.900 2.970 2.880 2.910 228,998 +0.00(+0.00%)
Feb 12, 2020 2.950 3.070 2.900 2.910 295,057 -0.02(-0.68%)
Feb 11, 2020 2.900 3.100 2.880 2.930 385,250 +0.02(+0.69%)
Feb 10, 2020 3.170 3.190 2.880 2.910 325,103 -0.26(-8.20%)
Feb 07, 2020 3.180 3.220 3.075 3.170 390,200 -0.01(-0.31%)
Feb 06, 2020 3.370 3.570 3.160 3.180 649,698 -0.16(-4.79%)
Feb 05, 2020 3.000 3.760 2.950 3.340 1,934,537 +0.64(+23.70%)
Feb 04, 2020 2.750 2.870 2.670 2.700 518,236 -0.07(-2.53%)
Feb 03, 2020 3.140 3.180 2.750 2.770 676,664 -0.41(-12.89%)
Jan 31, 2020 3.200 3.220 2.870 3.180 480,100 -0.05(-1.55%)
Jan 30, 2020 3.490 3.521 3.120 3.230 716,918 -0.30(-8.50%)
Jan 29, 2020 3.600 3.670 3.485 3.530 382,938 -0.01(-0.28%)
Jan 28, 2020 3.450 3.600 3.420 3.540 184,512 +0.09(+2.61%)
Jan 27, 2020 3.430 3.730 3.300 3.450 709,491 -0.02(-0.58%)
Jan 24, 2020 3.610 3.840 3.440 3.470 706,000 -0.12(-3.34%)
Jan 23, 2020 3.990 4.012 3.590 3.590 670,879 -0.34(-8.65%)
Jan 22, 2020 3.500 4.160 3.460 3.930 1,585,073 +0.41(+11.65%)
Jan 21, 2020 3.490 3.650 3.100 3.520 1,191,693 -0.01(-0.28%)
Jan 17, 2020 3.410 3.670 3.410 3.530 544,100 -0.03(-0.84%)
Jan 16, 2020 3.790 3.900 3.340 3.560 1,536,537 -0.23(-6.07%)
Jan 15, 2020 3.700 3.980 3.650 3.790 979,767 +0.07(+1.88%)
Jan 14, 2020 3.470 3.830 3.300 3.720 2,006,633 +0.33(+9.73%)
Jan 13, 2020 3.400 3.660 3.040 3.390 2,909,788 +0.17(+5.28%)
Jan 10, 2020 2.710 3.250 2.610 3.220 2,767,300 +0.40(+14.18%)
Jan 09, 2020 2.180 2.880 2.130 2.820 3,765,446 +0.64(+29.36%)
Jan 08, 2020 2.160 2.240 2.020 2.180 1,143,458 +0.04(+1.87%)
Jan 07, 2020 1.900 2.170 1.900 2.140 1,081,816 +0.24(+12.63%)
Jan 06, 2020 1.770 1.930 1.750 1.900 583,104 +0.12(+6.74%)
Jan 03, 2020 1.850 1.850 1.730 1.780 282,600 -0.03(-1.66%)
Jan 02, 2020 1.800 1.827 1.750 1.810 334,021 +0.06(+3.43%)
Dec 31, 2019 1.670 1.800 1.660 1.750 484,000 +0.07(+4.17%)
Dec 30, 2019 1.690 1.719 1.650 1.680 216,440 +0.01(+0.60%)
Dec 27, 2019 1.650 1.700 1.630 1.670 281,700 +0.00(+0.00%)
Dec 26, 2019 1.750 1.775 1.670 1.670 349,696 -0.10(-5.65%)
Dec 24, 2019 1.770 1.820 1.760 1.770 129,500 -0.01(-0.56%)
Dec 23, 2019 1.730 1.840 1.710 1.780 386,145 +0.04(+2.30%)
Dec 20, 2019 1.830 1.830 1.730 1.740 344,500 -0.08(-4.40%)
Dec 19, 2019 1.900 1.909 1.790 1.820 409,059 -0.08(-4.21%)
Dec 18, 2019 1.700 1.950 1.680 1.900 1,240,285 +0.23(+13.77%)
Dec 17, 2019 1.670 1.690 1.580 1.670 693,022 +0.00(+0.00%)
Dec 16, 2019 1.760 1.770 1.610 1.670 596,842 -0.08(-4.57%)
Dec 13, 2019 1.820 1.900 1.710 1.750 584,300 -0.11(-5.91%)
Dec 12, 2019 1.940 2.030 1.825 1.860 568,626 -0.12(-6.06%)
Dec 11, 2019 1.930 2.050 1.780 1.980 988,388 +0.05(+2.59%)
Dec 10, 2019 1.780 1.940 1.770 1.930 1,041,980 +0.16(+9.04%)
Dec 09, 2019 1.730 1.800 1.700 1.770 324,489 +0.05(+2.91%)
Dec 06, 2019 1.860 1.860 1.640 1.720 437,300 -0.08(-4.44%)
Dec 05, 2019 1.640 1.860 1.590 1.800 1,205,093 +0.19(+11.80%)
Dec 04, 2019 1.400 1.680 1.390 1.610 1,468,355 +0.18(+12.59%)
Dec 03, 2019 1.360 1.440 1.320 1.430 689,360 +0.07(+5.15%)
Dec 02, 2019 1.460 1.460 1.330 1.360 747,238 -0.08(-5.56%)
Nov 29, 2019 1.520 1.520 1.390 1.440 428,800 +0.08(+5.88%)
Nov 27, 2019 1.390 1.420 1.310 1.360 395,800 -0.01(-0.73%)
Nov 26, 2019 1.450 1.457 1.360 1.370 285,643 -0.07(-4.86%)
Nov 25, 2019 1.430 1.450 1.420 1.440 137,040 +0.01(+0.70%)
Nov 22, 2019 1.390 1.430 1.350 1.430 424,100 +0.03(+2.14%)
Nov 21, 2019 1.450 1.470 1.370 1.400 364,572 -0.05(-3.45%)
Nov 20, 2019 1.450 1.520 1.420 1.450 272,781 -0.02(-1.36%)
Nov 19, 2019 1.460 1.510 1.420 1.470 267,001 +0.01(+0.68%)
Nov 18, 2019 1.490 1.500 1.425 1.460 298,259 -0.01(-0.68%)
Nov 15, 2019 1.500 1.595 1.405 1.470 380,300 -0.05(-3.29%)
Nov 14, 2019 1.500 1.540 1.500 1.520 238,284 -0.01(-0.65%)
Nov 13, 2019 1.550 1.600 1.500 1.530 264,900 -0.05(-3.16%)
Nov 12, 2019 1.590 1.650 1.450 1.580 512,195 +0.01(+0.64%)
Nov 11, 2019 1.460 1.620 1.400 1.570 660,061 +0.10(+6.80%)
Nov 08, 2019 1.520 1.520 1.340 1.470 1,442,600 -0.18(-10.91%)
Nov 07, 2019 1.690 1.790 1.630 1.650 422,667 -0.02(-1.20%)
Nov 06, 2019 1.690 1.720 1.640 1.670 266,485 -0.01(-0.60%)
Nov 05, 2019 1.700 1.740 1.650 1.680 437,992 -0.03(-1.75%)
Nov 04, 2019 1.700 1.770 1.690 1.710 269,849 +0.01(+0.59%)
Nov 01, 2019 1.650 1.795 1.640 1.700 479,000 +0.05(+3.03%)
Oct 31, 2019 1.750 1.760 1.640 1.650 343,489 -0.09(-5.17%)
Oct 30, 2019 1.850 1.930 1.700 1.740 551,968 -0.11(-5.95%)
Oct 29, 2019 1.890 1.940 1.795 1.850 558,076 -0.02(-1.07%)
Oct 28, 2019 1.850 2.077 1.800 1.870 1,051,077 +0.04(+2.19%)
Oct 25, 2019 1.750 1.995 1.690 1.830 1,549,700 +0.07(+3.98%)
Oct 24, 2019 1.800 2.100 1.680 1.760 3,733,441 -0.08(-4.35%)
Oct 23, 2019 1.270 1.960 1.240 1.840 7,058,906 +0.55(+42.64%)
Oct 22, 2019 1.240 1.290 1.220 1.290 341,776 +0.05(+4.03%)
Oct 21, 2019 1.240 1.290 1.220 1.240 369,987 +0.00(+0.00%)
Oct 18, 2019 1.250 1.280 1.200 1.240 355,000 +0.00(+0.00%)
Oct 17, 2019 1.250 1.290 1.240 1.240 198,332 -0.01(-0.80%)
Oct 16, 2019 1.260 1.290 1.240 1.250 207,221 +0.00(+0.00%)
Oct 15, 2019 1.250 1.320 1.229 1.250 275,205 +0.01(+0.81%)
Oct 14, 2019 1.300 1.310 1.200 1.240 797,238 -0.08(-6.06%)
Oct 11, 2019 1.310 1.360 1.300 1.320 188,100 +0.01(+0.76%)
Oct 10, 2019 1.300 1.390 1.280 1.310 264,462 +0.01(+0.77%)
Oct 09, 2019 1.290 1.310 1.270 1.300 220,048 +0.02(+1.56%)
Oct 08, 2019 1.290 1.300 1.240 1.280 231,732 +0.00(+0.00%)
Oct 07, 2019 1.330 1.330 1.280 1.280 286,988 -0.05(-3.76%)
Oct 04, 2019 1.340 1.355 1.290 1.330 160,200 -0.02(-1.48%)
Oct 03, 2019 1.240 1.350 1.230 1.350 625,951 +0.10(+8.00%)
Oct 02, 2019 1.320 1.335 1.230 1.250 527,852 -0.09(-6.72%)
Oct 01, 2019 1.350 1.360 1.290 1.340 337,398 -0.01(-0.74%)
Sep 30, 2019 1.380 1.400 1.310 1.350 471,289 -0.03(-2.17%)
Sep 27, 2019 1.390 1.400 1.330 1.380 472,800 -0.02(-1.43%)
Sep 26, 2019 1.470 1.490 1.330 1.400 1,656,126 -0.07(-4.76%)
Sep 25, 2019 1.450 1.580 1.430 1.470 1,633,151 +0.04(+2.80%)
Sep 24, 2019 1.370 1.515 1.360 1.430 2,108,663 +0.08(+5.93%)
Sep 23, 2019 1.360 1.450 1.310 1.350 807,398 +0.04(+3.05%)
Sep 20, 2019 1.380 1.380 1.300 1.310 5,619,500 -0.06(-4.38%)
Sep 19, 2019 1.440 1.440 1.320 1.370 766,486 -0.04(-2.84%)
Sep 18, 2019 1.450 1.510 1.400 1.410 604,778 -0.01(-0.70%)
Sep 17, 2019 1.570 1.580 1.400 1.420 714,463 -0.18(-11.25%)
Sep 16, 2019 1.600 1.690 1.510 1.600 802,134 +0.01(+0.63%)
Sep 13, 2019 1.650 1.730 1.560 1.590 753,800 -0.06(-3.64%)
Sep 12, 2019 1.780 1.780 1.630 1.650 816,046 -0.09(-5.17%)
Sep 11, 2019 1.690 1.870 1.594 1.740 1,487,239 +0.08(+4.82%)
Sep 10, 2019 1.430 1.680 1.410 1.660 2,461,846 +0.21(+14.48%)
Sep 09, 2019 1.450 1.510 1.380 1.450 1,465,817 -0.03(-2.03%)
Sep 06, 2019 1.320 1.590 1.310 1.480 1,439,100 +0.16(+12.12%)
Sep 05, 2019 1.280 1.380 1.280 1.320 257,843 +0.05(+3.94%)
Sep 04, 2019 1.350 1.350 1.250 1.270 451,548 -0.05(-3.79%)
Sep 03, 2019 1.390 1.420 1.270 1.320 418,361 -0.07(-5.04%)
Aug 30, 2019 1.410 1.475 1.380 1.390 431,100 +0.01(+0.72%)
Aug 29, 2019 1.360 1.410 1.343 1.380 156,257 +0.04(+2.99%)
Aug 28, 2019 1.270 1.390 1.240 1.340 399,671 +0.10(+8.06%)
Aug 27, 2019 1.260 1.260 1.220 1.240 489,455 -0.01(-0.80%)
Aug 26, 2019 1.240 1.270 1.220 1.250 517,428 +0.03(+2.46%)
Aug 23, 2019 1.250 1.270 1.210 1.220 751,100 -0.01(-0.81%)
Aug 22, 2019 1.260 1.280 1.220 1.230 326,310 -0.02(-1.60%)
Aug 21, 2019 1.280 1.300 1.220 1.250 235,139 +0.00(+0.00%)
Aug 20, 2019 1.310 1.320 1.220 1.250 367,546 -0.06(-4.58%)
Aug 19, 2019 1.250 1.340 1.250 1.310 309,584 +0.08(+6.50%)
Aug 16, 2019 1.320 1.330 1.230 1.230 523,200 -0.05(-3.91%)
Aug 15, 2019 1.260 1.310 1.240 1.280 277,838 +0.03(+2.40%)
Aug 14, 2019 1.350 1.350 1.250 1.250 284,645 -0.08(-6.02%)
Aug 13, 2019 1.380 1.390 1.300 1.330 289,912 +0.02(+1.53%)
Aug 12, 2019 1.380 1.390 1.310 1.310 333,424 -0.06(-4.38%)
Aug 09, 2019 1.480 1.510 1.370 1.370 337,100 -0.09(-6.16%)
Aug 08, 2019 1.470 1.500 1.410 1.460 762,823 +0.01(+0.69%)
Aug 07, 2019 1.380 1.485 1.375 1.450 274,602 +0.04(+2.84%)
Aug 06, 2019 1.410 1.475 1.390 1.410 892,313 +0.00(+0.00%)
Aug 05, 2019 1.430 1.455 1.335 1.410 627,215 -0.05(-3.42%)
Aug 02, 2019 1.350 1.530 1.350 1.460 539,100 +0.07(+5.04%)
Aug 01, 2019 1.740 1.810 1.350 1.390 1,546,207 -0.54(-27.98%)
Jul 31, 2019 1.880 2.050 1.880 1.930 680,636 +0.05(+2.66%)
Jul 30, 2019 1.790 1.937 1.750 1.880 415,032 +0.09(+5.03%)
Jul 29, 2019 1.740 1.815 1.700 1.790 380,591 +0.04(+2.29%)
Jul 26, 2019 1.770 1.800 1.700 1.750 327,700 -0.02(-1.13%)
Jul 25, 2019 1.800 1.860 1.755 1.770 519,773 -0.03(-1.67%)
Jul 24, 2019 1.860 1.911 1.790 1.800 484,064 -0.06(-3.23%)
Jul 23, 2019 1.920 1.970 1.820 1.860 436,545 -0.07(-3.63%)
Jul 22, 2019 2.060 2.060 1.880 1.930 684,410 -0.13(-6.31%)
Jul 19, 2019 2.180 2.215 2.050 2.060 539,600 -0.10(-4.63%)
Jul 18, 2019 2.250 2.310 2.050 2.160 1,238,210 -0.21(-8.86%)
Jul 17, 2019 1.900 2.410 1.830 2.370 4,262,616 +0.64(+36.99%)
Jul 16, 2019 1.630 1.790 1.600 1.730 697,248 +0.09(+5.49%)
Jul 15, 2019 1.680 1.710 1.600 1.640 860,171 -0.04(-2.38%)
Jul 12, 2019 1.750 1.790 1.670 1.680 570,500 -0.07(-4.00%)
Jul 11, 2019 1.880 1.880 1.750 1.750 440,583 -0.13(-6.91%)
Jul 10, 2019 1.880 1.940 1.800 1.880 363,704 +0.00(+0.00%)
Jul 09, 2019 2.050 2.100 1.870 1.880 524,509 -0.13(-6.47%)
Jul 08, 2019 2.050 2.060 2.000 2.010 169,928 -0.05(-2.43%)
Jul 05, 2019 2.100 2.110 2.000 2.060 434,100 -0.03(-1.44%)
Jul 03, 2019 2.130 2.130 2.080 2.090 235,600 -0.04(-1.88%)
Jul 02, 2019 2.150 2.170 2.110 2.130 297,156 -0.02(-0.93%)
Jul 01, 2019 2.230 2.300 2.100 2.150 623,953 -0.06(-2.71%)
Jun 28, 2019 2.170 2.270 2.130 2.210 3,411,600 +0.05(+2.31%)
Jun 27, 2019 2.150 2.200 2.100 2.160 303,428 +0.01(+0.47%)
Jun 26, 2019 2.220 2.220 2.150 2.150 445,037 -0.06(-2.71%)
Jun 25, 2019 2.290 2.290 2.200 2.210 423,352 -0.09(-3.91%)
Jun 24, 2019 2.220 2.370 2.220 2.300 508,848 -0.05(-2.13%)
Jun 21, 2019 2.220 2.450 2.050 2.350 1,175,800 +0.11(+4.91%)
Jun 20, 2019 2.330 2.350 2.240 2.240 365,199 -0.07(-3.03%)
Jun 19, 2019 2.440 2.440 2.310 2.310 665,308 -0.13(-5.33%)
Jun 18, 2019 2.450 2.480 2.390 2.440 465,434 +0.02(+0.83%)
Jun 17, 2019 2.310 2.438 2.300 2.420 374,272 +0.10(+4.31%)
Jun 14, 2019 2.450 2.478 2.300 2.320 272,500 -0.12(-4.92%)
Jun 13, 2019 2.420 2.500 2.370 2.440 353,561 +0.02(+0.83%)
Jun 12, 2019 2.450 2.500 2.400 2.420 234,910 -0.04(-1.63%)
Jun 11, 2019 2.510 2.550 2.410 2.460 938,170 -0.04(-1.60%)
Jun 10, 2019 2.510 2.565 2.490 2.500 486,165 +0.01(+0.40%)
Jun 07, 2019 2.520 2.570 2.395 2.490 570,100 -0.02(-0.80%)
Jun 06, 2019 2.710 2.740 2.505 2.510 548,174 -0.20(-7.38%)
Jun 05, 2019 2.770 2.820 2.665 2.710 464,657 -0.06(-2.17%)
Jun 04, 2019 2.650 2.880 2.650 2.770 627,325 +0.15(+5.73%)
Jun 03, 2019 2.690 2.720 2.600 2.620 627,278 -0.07(-2.60%)
May 31, 2019 2.740 2.760 2.665 2.690 316,200 -0.09(-3.24%)
May 30, 2019 2.790 2.830 2.730 2.780 438,910 -0.01(-0.36%)
May 29, 2019 2.930 2.930 2.760 2.790 489,023 -0.13(-4.45%)
May 28, 2019 2.980 3.040 2.920 2.920 701,106 -0.06(-2.01%)
May 24, 2019 2.940 3.060 2.920 2.980 481,500 +0.04(+1.36%)
May 23, 2019 3.050 3.120 2.910 2.940 441,536 -0.16(-5.16%)
May 22, 2019 3.150 3.210 3.010 3.100 627,407 -0.07(-2.21%)
May 21, 2019 3.270 3.400 3.170 3.170 628,728 -0.07(-2.16%)
May 20, 2019 3.390 3.405 3.210 3.240 689,878 -0.21(-6.09%)
May 17, 2019 3.470 3.570 3.390 3.450 470,600 -0.04(-1.15%)
May 16, 2019 3.650 3.680 3.480 3.490 558,646 -0.12(-3.32%)
May 15, 2019 3.880 3.910 3.590 3.610 660,394 -0.30(-7.67%)
May 14, 2019 4.000 4.030 3.820 3.910 661,324 -0.09(-2.25%)
May 13, 2019 4.000 4.110 3.900 4.000 544,456 -0.09(-2.20%)
May 10, 2019 4.170 4.230 4.030 4.090 823,400 -0.11(-2.62%)
May 09, 2019 4.200 4.265 4.110 4.200 535,526 +0.05(+1.20%)
May 08, 2019 4.160 4.295 3.920 4.150 731,224 -0.10(-2.35%)
May 07, 2019 4.750 4.750 4.220 4.250 1,209,176 -1.03(-19.51%)
May 06, 2019 5.250 5.310 5.160 5.280 341,518 -0.04(-0.75%)
May 03, 2019 5.420 5.470 5.280 5.320 323,100 -0.08(-1.48%)
May 02, 2019 5.230 5.550 5.230 5.400 239,595 +0.14(+2.66%)
May 01, 2019 5.280 5.365 5.210 5.260 380,444 -0.09(-1.68%)
Apr 30, 2019 5.350 5.370 5.190 5.350 315,260 +0.03(+0.56%)
Apr 29, 2019 5.400 5.490 5.300 5.320 157,606 -0.09(-1.66%)
Apr 26, 2019 5.430 5.525 5.355 5.410 255,400 -0.04(-0.73%)
Apr 25, 2019 5.670 5.670 5.395 5.450 209,681 -0.26(-4.55%)
Apr 24, 2019 5.550 5.730 5.550 5.710 318,639 +0.17(+3.07%)
Apr 23, 2019 5.400 5.600 5.360 5.540 310,332 +0.17(+3.17%)
Apr 22, 2019 5.400 5.410 5.260 5.370 271,983 -0.07(-1.29%)
Apr 18, 2019 5.550 5.550 5.407 5.440 216,200 -0.13(-2.33%)
Apr 17, 2019 5.640 5.755 5.565 5.570 146,239 -0.07(-1.24%)
Apr 16, 2019 5.670 5.710 5.530 5.640 145,877 +0.01(+0.18%)
Apr 15, 2019 5.620 5.710 5.580 5.630 128,323 +0.02(+0.36%)
Apr 12, 2019 5.640 5.680 5.580 5.610 115,800 +0.01(+0.18%)
Apr 11, 2019 5.760 5.760 5.580 5.600 111,617 -0.16(-2.78%)
Apr 10, 2019 5.730 5.760 5.610 5.760 133,545 +0.05(+0.88%)
Apr 09, 2019 5.790 5.830 5.710 5.710 176,293 -0.11(-1.89%)
Apr 08, 2019 5.920 5.920 5.800 5.820 178,760 -0.10(-1.69%)
Apr 05, 2019 5.830 5.950 5.750 5.920 147,200 +0.09(+1.54%)
Apr 04, 2019 5.670 5.920 5.639 5.830 229,453 +0.16(+2.82%)
Apr 03, 2019 5.630 5.760 5.450 5.670 404,040 +0.09(+1.61%)
Apr 02, 2019 5.580 5.700 5.510 5.580 350,962 +0.00(+0.00%)
Apr 01, 2019 5.570 5.620 5.350 5.580 358,658 +0.02(+0.36%)
Mar 29, 2019 5.690 5.715 5.310 5.560 456,000 -0.11(-1.94%)
Mar 28, 2019 5.740 5.830 5.520 5.670 241,573 -0.03(-0.53%)
Mar 27, 2019 5.780 5.830 5.620 5.700 188,634 -0.10(-1.72%)
Mar 26, 2019 5.780 5.900 5.730 5.800 195,809 +0.08(+1.40%)
Mar 25, 2019 5.580 5.730 5.530 5.720 301,385 +0.13(+2.33%)
Mar 22, 2019 5.760 5.830 5.500 5.590 454,300 -0.19(-3.29%)
Mar 21, 2019 5.910 6.000 5.700 5.780 509,415 -0.22(-3.67%)
Mar 20, 2019 6.090 6.120 5.960 6.000 489,390 -0.08(-1.32%)
Mar 19, 2019 6.250 6.260 6.020 6.080 193,238 -0.14(-2.25%)
Mar 18, 2019 6.160 6.270 6.080 6.220 332,037 +0.07(+1.14%)
Mar 15, 2019 5.990 6.200 5.940 6.150 823,900 +0.17(+2.84%)
Mar 14, 2019 5.950 6.120 5.930 5.980 251,935 +0.05(+0.84%)
Mar 13, 2019 6.110 6.170 5.880 5.930 289,806 -0.15(-2.47%)
Mar 12, 2019 6.160 6.220 6.050 6.080 213,226 -0.10(-1.62%)
Mar 11, 2019 6.060 6.220 6.050 6.180 180,660 +0.16(+2.66%)
Mar 08, 2019 6.020 6.070 5.940 6.020 256,500 +0.01(+0.17%)
Mar 07, 2019 6.100 6.100 5.900 6.010 641,059 -0.12(-1.96%)
Mar 06, 2019 6.380 6.380 6.080 6.130 423,679 -0.27(-4.22%)
Mar 05, 2019 6.650 6.650 6.160 6.400 783,880 -0.25(-3.76%)
Mar 04, 2019 6.640 6.815 6.500 6.650 535,620 +0.03(+0.45%)
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.