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

Veradigm Inc (NQ: MDRX )

6.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Feb 28, 2020 7.820 7.900 7.340 7.540 2,994,500 -0.37(-4.68%)
Feb 27, 2020 8.030 8.320 7.860 7.910 2,498,022 -0.28(-3.42%)
Feb 26, 2020 8.280 8.390 8.160 8.190 2,765,670 -0.02(-0.24%)
Feb 25, 2020 8.390 8.420 8.100 8.210 1,810,433 -0.16(-1.91%)
Feb 24, 2020 8.250 8.420 8.185 8.370 1,461,594 -0.16(-1.88%)
Feb 21, 2020 8.690 8.710 8.430 8.530 1,403,900 -0.20(-2.29%)
Feb 20, 2020 8.720 8.810 8.630 8.730 1,139,699 +0.04(+0.46%)
Feb 19, 2020 8.860 8.950 8.685 8.690 1,275,095 -0.17(-1.92%)
Feb 18, 2020 8.830 8.960 8.770 8.860 752,601 +0.01(+0.11%)
Feb 14, 2020 9.080 9.110 8.740 8.850 1,214,200 -0.21(-2.32%)
Feb 13, 2020 9.090 9.120 8.975 9.060 1,002,503 -0.06(-0.71%)
Feb 12, 2020 9.240 9.300 9.075 9.125 1,782,258 -0.02(-0.16%)
Feb 11, 2020 9.110 9.390 9.040 9.140 1,508,847 +0.09(+0.99%)
Feb 10, 2020 9.000 9.095 8.920 9.050 672,605 -0.03(-0.33%)
Feb 07, 2020 9.100 9.110 8.880 9.080 998,300 -0.04(-0.38%)
Feb 06, 2020 9.130 9.300 9.005 9.115 2,264,090 +0.04(+0.39%)
Feb 05, 2020 8.760 9.100 8.715 9.080 2,692,970 +0.44(+5.09%)
Feb 04, 2020 8.820 8.870 8.620 8.640 1,323,131 -0.05(-0.58%)
Feb 03, 2020 8.650 8.920 8.590 8.690 1,651,008 +0.11(+1.28%)
Jan 31, 2020 8.890 8.910 8.500 8.580 2,702,900 -0.36(-4.03%)
Jan 30, 2020 8.940 8.980 8.690 8.940 1,492,434 -0.06(-0.67%)
Jan 29, 2020 9.110 9.170 8.960 9.000 1,382,014 -0.10(-1.10%)
Jan 28, 2020 8.960 9.195 8.920 9.100 1,067,237 +0.19(+2.08%)
Jan 27, 2020 8.820 8.990 8.740 8.915 1,806,278 -0.07(-0.72%)
Jan 24, 2020 9.150 9.150 8.860 8.980 2,537,000 -0.18(-1.97%)
Jan 23, 2020 9.130 9.210 8.890 9.160 1,687,361 +0.02(+0.22%)
Jan 22, 2020 9.410 9.440 9.140 9.140 3,170,834 -0.29(-3.08%)
Jan 21, 2020 9.660 9.660 9.390 9.430 1,344,217 -0.27(-2.78%)
Jan 17, 2020 9.860 9.860 9.640 9.700 1,753,400 -0.15(-1.52%)
Jan 16, 2020 9.730 9.880 9.680 9.850 3,778,538 +0.21(+2.13%)
Jan 15, 2020 9.440 9.840 9.430 9.645 3,314,917 +0.17(+1.85%)
Jan 14, 2020 9.370 9.500 9.129 9.470 2,519,894 -0.04(-0.42%)
Jan 13, 2020 9.520 9.570 9.400 9.510 5,189,246 -0.04(-0.42%)
Jan 10, 2020 9.590 9.690 9.455 9.550 2,611,800 -0.01(-0.10%)
Jan 09, 2020 9.630 9.760 9.540 9.560 2,355,815 -0.06(-0.62%)
Jan 08, 2020 9.490 9.735 9.450 9.620 2,341,734 +0.07(+0.79%)
Jan 07, 2020 9.630 9.650 9.400 9.545 2,440,602 -0.14(-1.45%)
Jan 06, 2020 9.560 9.730 9.390 9.685 2,163,364 +0.05(+0.57%)
Jan 03, 2020 9.550 9.690 9.430 9.630 1,252,300 -0.06(-0.62%)
Jan 02, 2020 9.850 9.850 9.530 9.690 1,809,598 -0.12(-1.27%)
Dec 31, 2019 9.820 9.920 9.720 9.815 1,630,800 -0.03(-0.25%)
Dec 30, 2019 9.950 9.990 9.820 9.840 1,329,018 -0.05(-0.51%)
Dec 27, 2019 9.910 9.960 9.760 9.890 1,053,200 +0.01(+0.10%)
Dec 26, 2019 9.770 10.00 9.710 9.880 1,299,520 +0.13(+1.33%)
Dec 24, 2019 9.820 9.880 9.660 9.750 756,500 -0.09(-0.91%)
Dec 23, 2019 9.800 9.890 9.670 9.840 1,490,090 +0.06(+0.61%)
Dec 20, 2019 9.750 9.800 9.530 9.780 3,961,600 +0.03(+0.31%)
Dec 19, 2019 9.560 9.750 9.475 9.750 2,338,466 +0.18(+1.88%)
Dec 18, 2019 9.430 9.580 9.340 9.570 2,854,707 +0.17(+1.81%)
Dec 17, 2019 9.490 9.590 9.330 9.400 2,350,353 -0.07(-0.74%)
Dec 16, 2019 9.580 9.730 9.420 9.470 2,013,833 -0.10(-1.04%)
Dec 13, 2019 9.870 9.890 9.490 9.570 2,177,500 -0.38(-3.82%)
Dec 12, 2019 9.970 10.11 9.870 9.950 1,655,551 -0.02(-0.20%)
Dec 11, 2019 9.990 10.10 9.925 9.970 1,247,383 +0.00(+0.00%)
Dec 10, 2019 9.970 10.00 9.860 9.970 1,873,489 +0.01(+0.10%)
Dec 09, 2019 10.01 10.15 9.910 9.960 2,133,420 -0.10(-0.99%)
Dec 06, 2019 10.07 10.11 9.980 10.06 2,234,900 +0.04(+0.40%)
Dec 05, 2019 10.05 10.16 9.940 10.02 6,824,857 -0.03(-0.30%)
Dec 04, 2019 10.49 10.60 9.810 10.05 7,067,553 -0.51(-4.83%)
Dec 03, 2019 10.28 10.59 10.19 10.56 3,437,937 +0.08(+0.76%)
Dec 02, 2019 10.75 10.75 10.47 10.48 2,320,987 -0.30(-2.78%)
Nov 29, 2019 10.95 11.03 10.74 10.78 1,092,000 -0.09(-0.83%)
Nov 27, 2019 10.89 11.06 10.86 10.87 1,030,100 -0.03(-0.28%)
Nov 26, 2019 10.97 11.05 10.83 10.90 1,224,448 -0.13(-1.18%)
Nov 25, 2019 10.84 11.04 10.81 11.03 1,722,837 +0.18(+1.66%)
Nov 22, 2019 10.88 11.02 10.80 10.85 1,352,300 +0.08(+0.74%)
Nov 21, 2019 10.68 10.89 10.60 10.77 1,993,245 +0.18(+1.70%)
Nov 20, 2019 10.55 10.66 10.45 10.59 1,679,929 -0.05(-0.47%)
Nov 19, 2019 10.67 10.78 10.62 10.64 750,516 +0.03(+0.28%)
Nov 18, 2019 10.94 10.98 10.59 10.61 952,631 -0.38(-3.46%)
Nov 15, 2019 10.87 11.02 10.77 10.99 1,021,600 +0.22(+2.04%)
Nov 14, 2019 10.72 10.91 10.70 10.77 888,946 +0.05(+0.47%)
Nov 13, 2019 10.74 10.82 10.58 10.72 1,253,877 -0.13(-1.20%)
Nov 12, 2019 11.00 11.01 10.83 10.85 1,128,909 -0.18(-1.63%)
Nov 11, 2019 11.04 11.14 10.90 11.03 1,276,383 -0.15(-1.34%)
Nov 08, 2019 11.24 11.27 11.05 11.18 955,100 -0.09(-0.80%)
Nov 07, 2019 11.30 11.57 11.04 11.27 2,328,564 +0.16(+1.44%)
Nov 06, 2019 11.37 11.44 11.06 11.11 2,333,534 -0.24(-2.11%)
Nov 05, 2019 11.82 11.82 11.06 11.35 3,909,762 -0.24(-2.03%)
Nov 04, 2019 11.32 11.60 11.20 11.59 2,339,175 +0.40(+3.53%)
Nov 01, 2019 10.98 11.25 10.91 11.19 1,812,000 +0.25(+2.29%)
Oct 31, 2019 11.11 11.11 10.91 10.94 1,533,857 -0.18(-1.62%)
Oct 30, 2019 11.14 11.19 11.02 11.12 876,677 -0.06(-0.54%)
Oct 29, 2019 10.99 11.26 10.91 11.18 1,291,437 +0.14(+1.27%)
Oct 28, 2019 11.01 11.11 10.92 11.04 1,151,723 +0.08(+0.78%)
Oct 25, 2019 10.96 11.06 10.85 10.96 1,157,300 -0.04(-0.41%)
Oct 24, 2019 11.17 11.23 10.93 11.00 1,297,748 -0.10(-0.90%)
Oct 23, 2019 11.14 11.17 11.06 11.10 1,538,420 -0.04(-0.36%)
Oct 22, 2019 10.92 11.18 10.87 11.14 1,059,342 +0.22(+2.01%)
Oct 21, 2019 11.03 11.08 10.90 10.92 1,202,270 +0.06(+0.55%)
Oct 18, 2019 11.03 11.04 10.72 10.86 1,005,400 -0.21(-1.90%)
Oct 17, 2019 10.88 11.11 10.77 11.07 1,410,076 +0.26(+2.41%)
Oct 16, 2019 10.50 10.85 10.48 10.81 2,259,623 +0.29(+2.76%)
Oct 15, 2019 10.40 10.59 10.22 10.52 1,467,495 +0.14(+1.35%)
Oct 14, 2019 10.55 10.55 10.26 10.38 1,252,376 -0.21(-1.98%)
Oct 11, 2019 10.82 10.97 10.57 10.59 1,603,900 -0.02(-0.19%)
Oct 10, 2019 10.54 10.67 10.41 10.61 957,102 +0.09(+0.90%)
Oct 09, 2019 10.27 10.60 10.22 10.52 1,902,307 +0.37(+3.60%)
Oct 08, 2019 10.47 10.51 10.14 10.15 1,292,150 -0.42(-3.97%)
Oct 07, 2019 10.45 10.68 10.38 10.57 1,141,847 +0.10(+0.96%)
Oct 04, 2019 10.41 10.50 10.20 10.47 1,207,700 +0.06(+0.58%)
Oct 03, 2019 10.27 10.43 9.970 10.41 1,705,051 +0.10(+0.97%)
Oct 02, 2019 10.49 10.51 10.14 10.31 1,493,581 -0.27(-2.55%)
Oct 01, 2019 11.03 11.16 10.55 10.58 1,294,992 -0.40(-3.64%)
Sep 30, 2019 10.67 11.00 10.59 10.98 1,888,129 +0.34(+3.20%)
Sep 27, 2019 10.82 10.92 10.63 10.64 1,860,300 -0.12(-1.12%)
Sep 26, 2019 10.83 10.87 10.54 10.76 1,529,589 -0.13(-1.19%)
Sep 25, 2019 10.82 10.97 10.67 10.89 1,543,285 +0.05(+0.46%)
Sep 24, 2019 11.08 11.14 10.75 10.84 1,820,479 -0.25(-2.25%)
Sep 23, 2019 10.84 11.15 10.83 11.09 1,642,632 +0.19(+1.74%)
Sep 20, 2019 10.40 10.95 10.33 10.90 2,845,800 +0.51(+4.91%)
Sep 19, 2019 10.41 10.53 10.31 10.39 1,723,645 +0.02(+0.19%)
Sep 18, 2019 10.57 10.71 10.29 10.37 1,852,674 -0.14(-1.33%)
Sep 17, 2019 10.59 10.67 10.41 10.51 1,358,654 -0.10(-0.94%)
Sep 16, 2019 10.38 10.71 10.35 10.61 2,439,557 +0.17(+1.63%)
Sep 13, 2019 10.47 10.59 10.36 10.44 1,583,900 +0.06(+0.58%)
Sep 12, 2019 10.36 10.50 10.13 10.38 2,182,949 -0.02(-0.19%)
Sep 11, 2019 9.960 10.41 9.770 10.40 1,890,780 +0.47(+4.73%)
Sep 10, 2019 9.470 9.930 9.440 9.930 1,783,147 +0.47(+4.97%)
Sep 09, 2019 9.250 9.480 9.195 9.460 2,239,797 +0.26(+2.83%)
Sep 06, 2019 9.210 9.310 9.175 9.200 1,209,200 +0.01(+0.11%)
Sep 05, 2019 9.110 9.230 9.035 9.190 1,351,067 +0.20(+2.22%)
Sep 04, 2019 9.020 9.150 8.900 8.990 1,334,717 -0.02(-0.22%)
Sep 03, 2019 8.970 9.180 8.900 9.010 2,164,665 -0.07(-0.77%)
Aug 30, 2019 9.240 9.240 9.010 9.080 817,100 -0.10(-1.09%)
Aug 29, 2019 9.130 9.225 9.030 9.180 570,083 +0.14(+1.55%)
Aug 28, 2019 8.990 9.180 8.940 9.040 742,530 +0.05(+0.56%)
Aug 27, 2019 9.480 9.480 8.930 8.990 1,548,925 -0.40(-4.26%)
Aug 26, 2019 9.390 9.480 9.225 9.390 1,112,990 +0.12(+1.29%)
Aug 23, 2019 9.550 9.670 9.220 9.270 1,363,700 -0.27(-2.83%)
Aug 22, 2019 9.520 9.620 9.390 9.540 1,249,009 +0.10(+1.06%)
Aug 21, 2019 9.230 9.500 9.130 9.440 1,301,096 +0.28(+3.06%)
Aug 20, 2019 9.100 9.250 9.040 9.160 1,911,198 +0.07(+0.77%)
Aug 19, 2019 9.140 9.270 9.050 9.090 1,622,330 +0.09(+1.00%)
Aug 16, 2019 8.840 9.030 8.800 9.000 1,518,400 +0.24(+2.74%)
Aug 15, 2019 9.010 9.065 8.750 8.760 1,959,385 -0.24(-2.67%)
Aug 14, 2019 9.130 9.400 8.920 9.000 1,912,493 -0.28(-3.02%)
Aug 13, 2019 9.530 9.715 9.230 9.280 2,035,650 -0.36(-3.73%)
Aug 12, 2019 9.700 9.800 9.500 9.640 2,172,051 -0.09(-0.92%)
Aug 09, 2019 9.420 10.19 9.370 9.730 3,965,800 -0.43(-4.23%)
Aug 08, 2019 9.630 10.19 9.620 10.16 3,537,379 +0.59(+6.17%)
Aug 07, 2019 9.590 9.685 9.475 9.570 1,822,047 -0.14(-1.44%)
Aug 06, 2019 9.770 9.840 9.560 9.710 1,533,078 +0.01(+0.10%)
Aug 05, 2019 9.830 9.880 9.520 9.700 2,607,353 -0.29(-2.90%)
Aug 02, 2019 10.22 10.36 9.820 9.990 2,076,800 -0.28(-2.73%)
Aug 01, 2019 10.34 10.53 10.11 10.27 2,712,491 -0.03(-0.29%)
Jul 31, 2019 10.57 10.70 10.18 10.30 2,614,276 -0.24(-2.28%)
Jul 30, 2019 10.31 10.56 10.25 10.54 2,123,565 +0.14(+1.35%)
Jul 29, 2019 10.53 10.60 10.35 10.40 1,041,742 -0.14(-1.33%)
Jul 26, 2019 10.55 10.63 10.45 10.54 1,444,800 +0.04(+0.38%)
Jul 25, 2019 10.77 10.87 10.23 10.50 1,828,450 -0.30(-2.78%)
Jul 24, 2019 10.60 10.82 10.54 10.80 3,489,339 +0.18(+1.69%)
Jul 23, 2019 10.70 10.83 10.54 10.62 1,654,831 -0.06(-0.56%)
Jul 22, 2019 11.02 11.02 10.65 10.68 3,061,271 -0.27(-2.47%)
Jul 19, 2019 11.20 11.24 10.94 10.95 1,538,100 -0.29(-2.58%)
Jul 18, 2019 10.70 11.28 10.65 11.24 950,356 +0.08(+0.72%)
Jul 17, 2019 11.22 11.28 10.90 11.16 1,910,779 -0.03(-0.27%)
Jul 16, 2019 11.47 11.54 11.18 11.19 2,974,605 -0.25(-2.19%)
Jul 15, 2019 11.57 11.57 11.38 11.44 1,401,709 -0.09(-0.78%)
Jul 12, 2019 11.57 11.61 11.39 11.53 982,700 -0.09(-0.77%)
Jul 11, 2019 11.86 11.87 11.57 11.62 1,254,047 -0.14(-1.19%)
Jul 10, 2019 11.83 11.83 11.71 11.76 852,218 +0.05(+0.43%)
Jul 09, 2019 11.58 11.72 11.56 11.71 1,159,252 +0.13(+1.12%)
Jul 08, 2019 11.52 11.69 11.44 11.58 1,499,463 +0.01(+0.09%)
Jul 05, 2019 11.44 11.58 11.36 11.57 1,044,800 +0.02(+0.17%)
Jul 03, 2019 11.64 11.66 11.50 11.55 1,115,000 -0.02(-0.17%)
Jul 02, 2019 11.63 11.69 11.45 11.57 1,164,358 -0.09(-0.77%)
Jul 01, 2019 11.79 12.02 11.52 11.66 1,487,138 +0.03(+0.26%)
Jun 28, 2019 11.48 11.67 11.48 11.63 2,553,800 +0.18(+1.57%)
Jun 27, 2019 11.26 11.46 11.19 11.45 1,294,356 +0.27(+2.42%)
Jun 26, 2019 11.23 11.29 11.06 11.18 1,316,154 -0.01(-0.09%)
Jun 25, 2019 11.27 11.42 11.12 11.19 1,904,640 -0.05(-0.44%)
Jun 24, 2019 11.33 11.39 11.12 11.24 2,077,076 -0.08(-0.71%)
Jun 21, 2019 11.16 11.36 10.96 11.32 3,434,300 +0.12(+1.07%)
Jun 20, 2019 11.02 11.52 11.00 11.20 3,240,346 +0.54(+5.07%)
Jun 19, 2019 10.22 10.68 10.20 10.66 1,844,128 +0.44(+4.31%)
Jun 18, 2019 10.32 10.36 10.03 10.22 1,282,157 -0.08(-0.78%)
Jun 17, 2019 10.29 10.38 10.17 10.30 876,802 +0.04(+0.39%)
Jun 14, 2019 10.38 10.41 10.25 10.26 1,080,800 -0.14(-1.35%)
Jun 13, 2019 10.44 10.46 10.30 10.40 1,136,687 +0.03(+0.29%)
Jun 12, 2019 10.42 10.42 10.19 10.37 1,108,261 -0.10(-0.96%)
Jun 11, 2019 10.43 10.53 10.28 10.47 1,547,793 +0.09(+0.87%)
Jun 10, 2019 10.38 10.45 10.23 10.38 1,150,494 +0.04(+0.39%)
Jun 07, 2019 10.35 10.43 10.26 10.34 711,600 +0.08(+0.78%)
Jun 06, 2019 10.35 10.47 10.22 10.26 1,567,002 -0.12(-1.16%)
Jun 05, 2019 10.41 10.49 10.19 10.38 1,476,201 +0.01(+0.10%)
Jun 04, 2019 10.06 10.38 10.06 10.37 1,753,445 +0.37(+3.70%)
Jun 03, 2019 9.740 10.18 9.680 10.00 2,815,638 +0.27(+2.77%)
May 31, 2019 9.950 10.01 9.720 9.730 1,814,400 -0.37(-3.66%)
May 30, 2019 10.21 10.34 10.00 10.10 1,049,409 -0.07(-0.69%)
May 29, 2019 10.14 10.22 9.960 10.17 1,823,468 -0.05(-0.49%)
May 28, 2019 10.21 10.33 10.08 10.22 1,478,200 +0.03(+0.29%)
May 24, 2019 10.13 10.28 10.06 10.19 1,567,200 +0.15(+1.49%)
May 23, 2019 10.32 10.34 9.975 10.04 1,684,524 -0.40(-3.83%)
May 22, 2019 10.51 10.59 10.41 10.44 894,577 -0.09(-0.85%)
May 21, 2019 10.45 10.65 10.41 10.53 2,045,240 +0.13(+1.25%)
May 20, 2019 10.30 10.55 10.22 10.40 1,163,214 +0.01(+0.10%)
May 17, 2019 10.23 10.54 10.22 10.39 2,047,900 +0.05(+0.48%)
May 16, 2019 10.27 10.44 10.21 10.34 2,194,203 +0.06(+0.58%)
May 15, 2019 9.980 10.30 9.830 10.28 2,246,380 +0.19(+1.88%)
May 14, 2019 9.870 10.15 9.860 10.09 960,149 +0.25(+2.54%)
May 13, 2019 10.06 10.06 9.790 9.840 1,672,106 -0.44(-4.28%)
May 10, 2019 10.27 10.38 9.945 10.28 1,961,300 -0.03(-0.29%)
May 09, 2019 10.23 10.39 10.04 10.31 1,121,273 -0.01(-0.10%)
May 08, 2019 10.10 10.39 10.07 10.32 1,258,483 +0.16(+1.57%)
May 07, 2019 10.50 10.65 10.07 10.16 2,266,372 -0.57(-5.31%)
May 06, 2019 10.27 10.78 10.15 10.73 3,128,754 +0.30(+2.88%)
May 03, 2019 10.24 10.77 10.01 10.43 3,127,500 +0.49(+4.93%)
May 02, 2019 9.690 9.990 9.660 9.940 2,319,321 +0.23(+2.37%)
May 01, 2019 9.910 9.940 9.700 9.710 1,461,602 -0.16(-1.62%)
Apr 30, 2019 9.860 9.990 9.710 9.870 1,582,847 +0.00(+0.00%)
Apr 29, 2019 9.810 9.980 9.570 9.870 834,080 +0.07(+0.71%)
Apr 26, 2019 9.610 9.820 9.510 9.800 1,106,600 +0.19(+1.98%)
Apr 25, 2019 9.670 9.720 9.570 9.610 904,824 -0.08(-0.83%)
Apr 24, 2019 9.670 9.740 9.580 9.690 1,038,737 +0.04(+0.41%)
Apr 23, 2019 9.370 9.750 9.370 9.650 1,136,473 +0.29(+3.10%)
Apr 22, 2019 9.430 9.530 9.295 9.360 1,123,014 -0.08(-0.85%)
Apr 18, 2019 9.370 9.450 9.200 9.440 1,403,100 +0.08(+0.85%)
Apr 17, 2019 9.740 9.770 9.180 9.360 2,622,432 -0.35(-3.60%)
Apr 16, 2019 9.740 9.780 9.590 9.710 1,620,268 +0.03(+0.31%)
Apr 15, 2019 9.590 9.805 9.510 9.680 1,323,043 +0.11(+1.15%)
Apr 12, 2019 9.680 9.750 9.560 9.570 1,408,600 -0.02(-0.21%)
Apr 11, 2019 9.940 9.940 9.480 9.590 2,823,370 -0.34(-3.42%)
Apr 10, 2019 9.730 9.955 9.625 9.930 1,361,030 +0.21(+2.16%)
Apr 09, 2019 9.600 9.780 9.500 9.720 2,503,098 +0.12(+1.25%)
Apr 08, 2019 9.640 9.690 9.530 9.600 905,569 -0.07(-0.72%)
Apr 05, 2019 9.620 9.720 9.600 9.670 941,600 +0.08(+0.83%)
Apr 04, 2019 9.480 9.655 9.370 9.590 1,023,769 +0.13(+1.37%)
Apr 03, 2019 9.600 9.660 9.400 9.460 1,651,793 -0.04(-0.42%)
Apr 02, 2019 9.500 9.565 9.430 9.500 1,967,373 -0.01(-0.11%)
Apr 01, 2019 9.620 9.700 9.465 9.510 1,367,306 -0.03(-0.31%)
Mar 29, 2019 9.720 9.800 9.530 9.540 2,018,300 -0.11(-1.14%)
Mar 28, 2019 9.710 9.790 9.590 9.650 1,014,717 -0.05(-0.52%)
Mar 27, 2019 9.830 9.910 9.590 9.700 1,194,094 -0.13(-1.32%)
Mar 26, 2019 9.990 10.07 9.770 9.830 1,399,712 -0.08(-0.81%)
Mar 25, 2019 9.920 10.04 9.785 9.910 1,708,939 +0.01(+0.10%)
Mar 22, 2019 10.47 10.55 9.900 9.900 3,080,600 -0.64(-6.07%)
Mar 21, 2019 10.31 10.61 10.26 10.54 1,808,468 +0.16(+1.54%)
Mar 20, 2019 10.43 10.57 10.26 10.38 1,121,567 -0.08(-0.76%)
Mar 19, 2019 10.51 10.54 10.41 10.46 1,104,799 +0.01(+0.10%)
Mar 18, 2019 10.65 10.74 10.36 10.45 1,499,021 -0.18(-1.69%)
Mar 15, 2019 10.45 10.70 10.43 10.63 3,812,000 +0.18(+1.72%)
Mar 14, 2019 10.57 10.60 10.42 10.45 2,331,227 -0.11(-1.04%)
Mar 13, 2019 10.42 10.69 10.36 10.56 2,551,497 +0.17(+1.64%)
Mar 12, 2019 10.30 10.48 10.29 10.39 1,899,430 +0.09(+0.87%)
Mar 11, 2019 10.26 10.40 10.24 10.30 2,115,482 +0.05(+0.49%)
Mar 08, 2019 10.12 10.32 10.10 10.25 1,551,300 +0.05(+0.49%)
Mar 07, 2019 10.26 10.32 10.14 10.20 2,034,960 -0.08(-0.78%)
Mar 06, 2019 10.48 10.50 10.25 10.28 3,239,750 -0.23(-2.19%)
Mar 05, 2019 10.66 10.69 10.37 10.51 3,675,097 -0.16(-1.50%)
Mar 04, 2019 10.79 10.88 10.55 10.67 2,835,906 -0.11(-1.02%)
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.