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

Fitbit Inc (NY: FIT )

N/A UNCHANGED
Last Price Updated: 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, 2020 6.800 6.800 6.800 1,504,286 +0.00(+0.00%)
Dec 30, 2020 6.830 6.850 6.800 6.800 1,504,286 -0.01(-0.15%)
Dec 29, 2020 6.810 6.840 6.790 6.810 2,310,862 +0.03(+0.44%)
Dec 28, 2020 6.840 6.850 6.770 6.780 5,577,825 -0.06(-0.88%)
Dec 24, 2020 6.870 6.910 6.830 6.840 2,564,600 -0.06(-0.87%)
Dec 23, 2020 6.890 6.920 6.880 6.900 4,472,271 +0.03(+0.44%)
Dec 22, 2020 6.840 6.940 6.800 6.870 16,392,300 -0.37(-5.11%)
Dec 21, 2020 7.210 7.250 7.200 7.240 5,653,061 -0.01(-0.14%)
Dec 18, 2020 7.240 7.260 7.190 7.250 7,637,700 +0.02(+0.28%)
Dec 17, 2020 7.240 7.240 7.200 7.230 5,336,884 +0.04(+0.56%)
Dec 16, 2020 7.150 7.210 7.130 7.190 3,843,960 +0.02(+0.28%)
Dec 15, 2020 7.220 7.230 7.160 7.170 2,618,711 -0.04(-0.55%)
Dec 14, 2020 7.230 7.240 7.190 7.210 1,391,046 +0.00(+0.00%)
Dec 11, 2020 7.160 7.240 7.160 7.210 3,146,700 +0.04(+0.56%)
Dec 10, 2020 7.210 7.210 7.160 7.170 2,319,717 -0.03(-0.42%)
Dec 09, 2020 7.230 7.230 7.200 7.200 2,873,421 -0.01(-0.14%)
Dec 08, 2020 7.220 7.230 7.200 7.210 2,657,976 +0.00(+0.00%)
Dec 07, 2020 7.250 7.250 7.210 7.210 2,018,348 -0.04(-0.55%)
Dec 04, 2020 7.250 7.250 7.230 7.250 1,804,700 +0.02(+0.28%)
Dec 03, 2020 7.220 7.340 7.210 7.230 5,875,600 +0.00(+0.00%)
Dec 02, 2020 7.230 7.290 7.210 7.230 6,270,330 +0.03(+0.42%)
Dec 01, 2020 7.200 7.230 7.180 7.200 3,268,190 +0.02(+0.28%)
Nov 30, 2020 7.180 7.240 7.150 7.180 4,120,074 +0.00(+0.00%)
Nov 27, 2020 7.190 7.210 7.170 7.180 2,352,900 -0.01(-0.14%)
Nov 25, 2020 7.170 7.240 7.160 7.190 5,820,700 +0.02(+0.28%)
Nov 24, 2020 7.200 7.200 7.170 7.170 4,570,222 -0.02(-0.28%)
Nov 23, 2020 7.140 7.200 7.130 7.190 4,376,784 +0.05(+0.70%)
Nov 20, 2020 7.140 7.160 7.130 7.140 2,881,800 +0.00(+0.00%)
Nov 19, 2020 7.150 7.170 7.130 7.140 2,825,400 +0.00(+0.00%)
Nov 18, 2020 7.170 7.180 7.140 7.140 5,371,255 -0.03(-0.42%)
Nov 17, 2020 7.150 7.180 7.140 7.170 3,409,842 +0.01(+0.14%)
Nov 16, 2020 7.150 7.200 7.140 7.160 3,769,066 +0.01(+0.14%)
Nov 13, 2020 7.130 7.170 7.100 7.150 2,526,700 +0.06(+0.85%)
Nov 12, 2020 7.130 7.140 7.090 7.090 4,913,596 -0.04(-0.56%)
Nov 11, 2020 7.090 7.150 7.070 7.130 6,677,749 +0.09(+1.28%)
Nov 10, 2020 7.000 7.050 7.000 7.040 4,316,841 +0.04(+0.57%)
Nov 09, 2020 7.060 7.080 7.000 7.000 3,900,735 -0.04(-0.57%)
Nov 06, 2020 7.030 7.050 7.030 7.040 3,777,300 +0.00(+0.00%)
Nov 05, 2020 7.030 7.050 7.020 7.040 2,817,965 +0.09(+1.29%)
Nov 04, 2020 7.020 7.050 6.950 6.950 8,730,469 -0.09(-1.28%)
Nov 03, 2020 7.050 7.050 7.010 7.040 2,489,129 -0.01(-0.14%)
Nov 02, 2020 7.050 7.090 7.020 7.050 4,085,297 +0.01(+0.14%)
Oct 30, 2020 7.010 7.050 6.980 7.040 4,177,800 +0.02(+0.28%)
Oct 29, 2020 7.020 7.030 6.980 7.020 2,515,367 -0.01(-0.14%)
Oct 28, 2020 6.950 7.040 6.950 7.030 3,540,284 +0.07(+1.01%)
Oct 27, 2020 6.980 7.010 6.960 6.960 4,068,407 -0.01(-0.14%)
Oct 26, 2020 6.960 6.980 6.930 6.970 2,636,694 +0.02(+0.29%)
Oct 23, 2020 6.930 6.980 6.930 6.950 3,858,100 +0.01(+0.14%)
Oct 22, 2020 6.950 6.985 6.940 6.940 5,270,341 -0.02(-0.29%)
Oct 21, 2020 6.980 7.020 6.960 6.960 3,717,959 -0.02(-0.29%)
Oct 20, 2020 7.030 7.050 6.970 6.980 7,013,663 -0.03(-0.43%)
Oct 19, 2020 7.090 7.100 7.010 7.010 6,227,070 -0.07(-0.99%)
Oct 16, 2020 6.970 7.100 6.970 7.080 11,206,300 +0.11(+1.58%)
Oct 15, 2020 6.940 7.000 6.920 6.970 4,699,367 -0.01(-0.14%)
Oct 14, 2020 6.940 6.990 6.920 6.980 3,692,679 +0.04(+0.58%)
Oct 13, 2020 6.920 6.970 6.910 6.940 4,110,850 +0.00(+0.00%)
Oct 12, 2020 6.890 6.980 6.890 6.940 3,339,078 +0.08(+1.17%)
Oct 09, 2020 6.910 6.950 6.850 6.860 3,810,700 -0.01(-0.15%)
Oct 08, 2020 6.910 6.960 6.860 6.870 4,041,489 -0.04(-0.58%)
Oct 07, 2020 6.850 6.950 6.850 6.910 5,277,814 +0.06(+0.88%)
Oct 06, 2020 6.880 6.920 6.850 6.850 2,711,114 -0.04(-0.58%)
Oct 05, 2020 6.920 6.970 6.870 6.890 4,556,821 -0.03(-0.43%)
Oct 02, 2020 6.900 6.980 6.870 6.920 7,368,300 -0.06(-0.86%)
Oct 01, 2020 7.000 7.020 6.980 6.980 10,293,819 +0.02(+0.29%)
Sep 30, 2020 6.990 7.000 6.950 6.960 7,794,552 +0.00(+0.00%)
Sep 29, 2020 6.900 7.020 6.840 6.960 28,748,878 +0.38(+5.78%)
Sep 28, 2020 6.550 6.650 6.540 6.580 4,358,721 +0.05(+0.77%)
Sep 25, 2020 6.460 6.550 6.420 6.530 2,849,000 +0.07(+1.08%)
Sep 24, 2020 6.420 6.470 6.390 6.460 2,590,443 +0.03(+0.47%)
Sep 23, 2020 6.430 6.490 6.370 6.430 2,937,589 +0.01(+0.16%)
Sep 22, 2020 6.360 6.440 6.320 6.420 2,837,083 +0.11(+1.74%)
Sep 21, 2020 6.360 6.380 6.280 6.310 4,574,597 -0.06(-0.94%)
Sep 18, 2020 6.430 6.470 6.370 6.370 4,248,900 -0.06(-0.93%)
Sep 17, 2020 6.400 6.450 6.355 6.430 1,731,545 -0.01(-0.16%)
Sep 16, 2020 6.430 6.460 6.370 6.440 3,351,614 +0.06(+0.94%)
Sep 15, 2020 6.370 6.410 6.330 6.380 1,777,666 +0.01(+0.16%)
Sep 14, 2020 6.320 6.390 6.300 6.370 2,949,535 +0.08(+1.27%)
Sep 11, 2020 6.290 6.340 6.270 6.290 3,043,600 +0.01(+0.16%)
Sep 10, 2020 6.360 6.360 6.260 6.280 2,715,753 -0.07(-1.10%)
Sep 09, 2020 6.300 6.390 6.300 6.350 3,288,729 +0.04(+0.63%)
Sep 08, 2020 6.310 6.330 6.290 6.310 3,284,980 -0.02(-0.32%)
Sep 04, 2020 6.300 6.350 6.240 6.330 4,879,900 +0.00(+0.00%)
Sep 03, 2020 6.360 6.375 6.290 6.330 4,747,680 -0.07(-1.09%)
Sep 02, 2020 6.300 6.440 6.280 6.400 4,614,937 +0.09(+1.43%)
Sep 01, 2020 6.350 6.370 6.310 6.310 3,306,917 -0.05(-0.79%)
Aug 31, 2020 6.450 6.520 6.360 6.360 3,657,196 -0.07(-1.09%)
Aug 28, 2020 6.480 6.486 6.390 6.430 3,135,600 -0.02(-0.31%)
Aug 27, 2020 6.450 6.520 6.410 6.450 4,012,002 +0.02(+0.31%)
Aug 26, 2020 6.440 6.470 6.000 6.430 4,022,850 -0.03(-0.46%)
Aug 25, 2020 6.370 6.530 6.320 6.460 4,309,659 +0.09(+1.41%)
Aug 24, 2020 6.350 6.410 6.340 6.370 3,267,970 +0.02(+0.31%)
Aug 21, 2020 6.370 6.370 6.310 6.350 2,313,600 -0.01(-0.16%)
Aug 20, 2020 6.380 6.410 6.340 6.360 2,052,722 -0.02(-0.31%)
Aug 19, 2020 6.390 6.430 6.360 6.380 2,043,870 +0.01(+0.16%)
Aug 18, 2020 6.320 6.410 6.300 6.370 2,778,986 +0.02(+0.31%)
Aug 17, 2020 6.330 6.360 6.290 6.350 2,721,709 +0.01(+0.16%)
Aug 14, 2020 6.340 6.380 6.320 6.340 2,205,100 +0.00(+0.00%)
Aug 13, 2020 6.350 6.360 6.310 6.340 2,689,723 +0.01(+0.16%)
Aug 12, 2020 6.330 6.370 6.310 6.330 3,389,430 -0.01(-0.16%)
Aug 11, 2020 6.390 6.400 6.310 6.340 3,802,115 -0.03(-0.47%)
Aug 10, 2020 6.440 6.460 6.350 6.370 6,831,900 -0.10(-1.55%)
Aug 07, 2020 6.390 6.508 6.350 6.470 4,446,700 -0.01(-0.15%)
Aug 06, 2020 6.410 6.520 6.360 6.480 5,564,541 +0.07(+1.09%)
Aug 05, 2020 6.390 6.550 6.320 6.410 12,635,586 +0.00(+0.00%)
Aug 04, 2020 6.470 6.490 6.400 6.410 12,527,507 -0.07(-1.08%)
Aug 03, 2020 6.540 6.540 6.450 6.480 3,727,481 -0.06(-0.92%)
Jul 31, 2020 6.470 6.570 6.470 6.540 3,737,200 +0.07(+1.08%)
Jul 30, 2020 6.500 6.520 6.430 6.470 9,811,152 -0.19(-2.85%)
Jul 29, 2020 6.770 6.800 6.600 6.660 7,409,942 -0.12(-1.77%)
Jul 28, 2020 6.790 6.810 6.720 6.780 3,290,288 -0.01(-0.15%)
Jul 27, 2020 6.800 6.850 6.750 6.790 4,955,133 -0.01(-0.15%)
Jul 24, 2020 6.820 6.840 6.720 6.800 5,667,800 -0.07(-1.02%)
Jul 23, 2020 6.720 6.870 6.600 6.870 20,919,978 +0.16(+2.38%)
Jul 22, 2020 6.780 6.805 6.700 6.710 6,929,770 -0.07(-1.03%)
Jul 21, 2020 6.750 6.790 6.710 6.780 2,715,278 +0.06(+0.89%)
Jul 20, 2020 6.730 6.790 6.700 6.720 2,931,773 -0.03(-0.44%)
Jul 17, 2020 6.890 6.905 6.640 6.750 11,227,300 -0.15(-2.17%)
Jul 16, 2020 6.900 6.950 6.820 6.900 10,392,355 -0.04(-0.58%)
Jul 15, 2020 6.850 6.950 6.800 6.940 10,823,143 +0.10(+1.46%)
Jul 14, 2020 6.850 6.860 6.720 6.840 8,194,421 +0.21(+3.17%)
Jul 13, 2020 6.830 6.850 6.630 6.630 4,795,210 -0.18(-2.64%)
Jul 10, 2020 6.810 6.840 6.605 6.810 15,028,500 +0.10(+1.49%)
Jul 09, 2020 6.270 6.710 6.180 6.710 20,416,080 +0.48(+7.70%)
Jul 08, 2020 6.210 6.240 6.160 6.230 6,520,056 +0.02(+0.32%)
Jul 07, 2020 6.350 6.520 6.140 6.210 6,212,527 -0.19(-2.97%)
Jul 06, 2020 6.260 6.420 6.220 6.400 6,570,482 +0.11(+1.75%)
Jul 02, 2020 6.360 6.370 6.240 6.290 3,056,800 -0.06(-0.94%)
Jul 01, 2020 6.420 6.435 6.320 6.350 3,601,106 -0.11(-1.70%)
Jun 30, 2020 6.430 6.500 6.420 6.460 5,818,359 -0.01(-0.15%)
Jun 29, 2020 6.360 6.470 6.340 6.470 3,854,740 +0.12(+1.89%)
Jun 26, 2020 6.360 6.380 6.320 6.350 8,737,900 -0.05(-0.78%)
Jun 25, 2020 6.350 6.430 6.320 6.400 2,897,660 +0.05(+0.79%)
Jun 24, 2020 6.360 6.398 6.330 6.350 6,490,379 -0.05(-0.78%)
Jun 23, 2020 6.380 6.440 6.330 6.400 4,854,456 +0.03(+0.47%)
Jun 22, 2020 6.370 6.450 6.335 6.370 7,222,271 -0.01(-0.16%)
Jun 19, 2020 6.210 6.520 6.170 6.380 10,623,300 +0.20(+3.24%)
Jun 18, 2020 6.220 6.250 6.160 6.180 3,997,474 -0.08(-1.28%)
Jun 17, 2020 6.320 6.330 6.250 6.260 6,079,379 -0.07(-1.11%)
Jun 16, 2020 6.300 6.360 6.250 6.330 5,898,481 +0.11(+1.77%)
Jun 15, 2020 6.070 6.240 6.060 6.220 4,322,570 +0.11(+1.80%)
Jun 12, 2020 6.160 6.165 6.060 6.110 6,734,500 -0.01(-0.16%)
Jun 11, 2020 6.110 6.200 6.100 6.120 4,035,596 -0.07(-1.13%)
Jun 10, 2020 6.150 6.200 6.100 6.190 3,910,888 +0.04(+0.65%)
Jun 09, 2020 6.300 6.330 6.150 6.150 7,322,784 -0.16(-2.54%)
Jun 08, 2020 6.250 6.450 6.160 6.310 6,399,148 +0.07(+1.12%)
Jun 05, 2020 6.240 6.360 6.200 6.240 6,646,000 +0.01(+0.16%)
Jun 04, 2020 6.300 6.300 6.100 6.230 7,257,939 -0.03(-0.48%)
Jun 03, 2020 6.350 6.350 6.170 6.260 6,866,064 -0.02(-0.32%)
Jun 02, 2020 6.420 6.440 6.270 6.280 5,849,059 -0.14(-2.18%)
Jun 01, 2020 6.380 6.460 6.360 6.420 3,993,327 +0.08(+1.26%)
May 29, 2020 6.490 6.515 6.310 6.340 14,222,500 -0.17(-2.61%)
May 28, 2020 6.600 6.640 6.490 6.510 5,175,495 -0.13(-1.96%)
May 27, 2020 6.500 6.680 6.470 6.640 5,009,294 +0.15(+2.31%)
May 26, 2020 6.470 6.490 6.400 6.490 4,200,823 +0.06(+0.93%)
May 22, 2020 6.500 6.500 6.420 6.430 2,303,000 -0.04(-0.62%)
May 21, 2020 6.480 6.500 6.460 6.470 5,543,425 +0.01(+0.15%)
May 20, 2020 6.490 6.490 6.400 6.460 5,426,263 -0.01(-0.15%)
May 19, 2020 6.470 6.490 6.450 6.470 4,971,997 -0.01(-0.15%)
May 18, 2020 6.520 6.550 6.430 6.480 5,816,822 -0.07(-1.07%)
May 15, 2020 6.520 6.570 6.480 6.550 4,217,800 +0.02(+0.31%)
May 14, 2020 6.490 6.540 6.430 6.530 3,671,417 +0.03(+0.46%)
May 13, 2020 6.580 6.600 6.500 6.500 4,949,964 -0.09(-1.37%)
May 12, 2020 6.630 6.655 6.575 6.590 3,835,182 -0.04(-0.60%)
May 11, 2020 6.680 6.700 6.570 6.630 3,960,318 -0.06(-0.90%)
May 08, 2020 6.720 6.730 6.680 6.690 3,355,700 -0.05(-0.74%)
May 07, 2020 6.810 6.840 6.690 6.740 5,156,736 -0.11(-1.61%)
May 06, 2020 6.850 6.890 6.830 6.850 2,897,616 +0.04(+0.59%)
May 05, 2020 6.880 6.910 6.810 6.810 2,794,637 -0.05(-0.73%)
May 04, 2020 6.810 6.870 6.800 6.860 2,569,412 +0.09(+1.33%)
May 01, 2020 6.730 6.810 6.700 6.770 3,390,300 +0.08(+1.20%)
Apr 30, 2020 6.810 6.850 6.650 6.690 5,404,506 -0.16(-2.34%)
Apr 29, 2020 6.900 6.910 6.790 6.850 3,862,452 -0.02(-0.29%)
Apr 28, 2020 6.840 6.950 6.820 6.870 4,159,707 +0.02(+0.29%)
Apr 27, 2020 6.910 6.960 6.840 6.850 5,617,954 -0.04(-0.58%)
Apr 24, 2020 6.860 6.920 6.830 6.890 4,824,300 +0.03(+0.44%)
Apr 23, 2020 6.790 6.880 6.730 6.860 5,881,720 +0.09(+1.33%)
Apr 22, 2020 6.760 6.840 6.720 6.770 6,719,145 +0.04(+0.59%)
Apr 21, 2020 6.760 6.830 6.715 6.730 8,972,252 +0.00(+0.00%)
Apr 20, 2020 6.680 6.800 6.670 6.730 5,219,781 +0.06(+0.90%)
Apr 17, 2020 6.770 6.800 6.620 6.670 11,784,700 -0.10(-1.48%)
Apr 16, 2020 6.730 6.800 6.730 6.770 6,526,244 +0.01(+0.15%)
Apr 15, 2020 6.770 6.800 6.710 6.760 7,070,387 -0.02(-0.29%)
Apr 14, 2020 6.750 6.800 6.640 6.780 7,296,866 +0.09(+1.35%)
Apr 13, 2020 6.700 6.780 6.630 6.690 7,159,471 -0.06(-0.89%)
Apr 09, 2020 6.580 6.750 6.550 6.750 11,333,300 +0.15(+2.27%)
Apr 08, 2020 6.640 6.680 6.545 6.600 6,056,532 -0.07(-1.05%)
Apr 07, 2020 6.480 6.710 6.480 6.670 9,580,134 +0.17(+2.62%)
Apr 06, 2020 6.450 6.530 6.360 6.500 7,559,325 +0.10(+1.56%)
Apr 03, 2020 6.540 6.650 6.390 6.400 8,153,200 -0.18(-2.74%)
Apr 02, 2020 6.600 6.690 6.530 6.580 6,313,718 -0.04(-0.60%)
Apr 01, 2020 6.570 6.730 6.560 6.620 7,490,920 -0.04(-0.60%)
Mar 31, 2020 6.680 6.790 6.520 6.660 6,812,030 +0.01(+0.15%)
Mar 30, 2020 6.520 6.740 6.485 6.650 9,604,387 +0.19(+2.94%)
Mar 27, 2020 6.480 6.570 6.420 6.460 6,235,100 -0.09(-1.37%)
Mar 26, 2020 6.460 6.605 6.380 6.550 12,065,206 +0.15(+2.34%)
Mar 25, 2020 6.320 6.520 6.230 6.400 7,956,000 +0.05(+0.79%)
Mar 24, 2020 6.290 6.440 6.210 6.350 7,457,337 +0.18(+2.92%)
Mar 23, 2020 6.130 6.420 6.070 6.170 15,908,255 +0.02(+0.33%)
Mar 20, 2020 6.170 6.260 6.010 6.150 11,322,600 +0.06(+0.99%)
Mar 19, 2020 5.950 6.340 5.860 6.090 11,833,216 +0.10(+1.67%)
Mar 18, 2020 6.080 6.300 5.850 5.990 16,913,916 -0.24(-3.85%)
Mar 17, 2020 6.170 6.240 6.010 6.230 12,601,283 +0.01(+0.16%)
Mar 16, 2020 6.000 6.300 5.910 6.220 11,732,131 -0.17(-2.66%)
Mar 13, 2020 6.250 6.390 6.005 6.390 7,976,200 +0.23(+3.73%)
Mar 12, 2020 6.120 6.270 5.960 6.160 15,109,787 -0.08(-1.28%)
Mar 11, 2020 6.350 6.380 6.140 6.240 7,714,297 -0.16(-2.50%)
Mar 10, 2020 6.270 6.460 6.160 6.400 8,508,654 +0.20(+3.23%)
Mar 09, 2020 6.100 6.240 6.000 6.200 12,057,157 -0.02(-0.32%)
Mar 06, 2020 6.220 6.250 6.110 6.220 7,220,800 -0.08(-1.27%)
Mar 05, 2020 6.400 6.450 6.300 6.300 4,585,378 -0.17(-2.63%)
Mar 04, 2020 6.450 6.480 6.340 6.470 4,169,254 +0.07(+1.09%)
Mar 03, 2020 6.470 6.500 6.350 6.400 7,233,188 -0.09(-1.39%)
Mar 02, 2020 6.420 6.500 6.370 6.490 8,394,457 +0.10(+1.56%)
Feb 28, 2020 6.300 6.400 6.210 6.390 9,023,600 +0.03(+0.47%)
Feb 27, 2020 6.380 6.440 6.340 6.360 6,467,771 -0.07(-1.09%)
Feb 26, 2020 6.510 6.520 6.420 6.430 4,586,754 -0.03(-0.46%)
Feb 25, 2020 6.470 6.490 6.430 6.460 6,618,667 +0.01(+0.16%)
Feb 24, 2020 6.350 6.460 6.340 6.450 5,330,584 +0.00(+0.00%)
Feb 21, 2020 6.310 6.480 6.310 6.450 9,063,100 +0.01(+0.16%)
Feb 20, 2020 6.480 6.480 6.410 6.440 10,114,451 -0.03(-0.46%)
Feb 19, 2020 6.430 6.490 6.430 6.470 4,450,085 +0.05(+0.78%)
Feb 18, 2020 6.430 6.480 6.410 6.420 8,012,817 +0.00(+0.00%)
Feb 14, 2020 6.500 6.510 6.420 6.420 6,423,700 -0.06(-0.93%)
Feb 13, 2020 6.500 6.530 6.440 6.480 4,270,100 -0.02(-0.31%)
Feb 12, 2020 6.590 6.620 6.460 6.500 8,743,849 -0.06(-0.91%)
Feb 11, 2020 6.640 6.650 6.520 6.560 6,323,610 -0.04(-0.61%)
Feb 10, 2020 6.650 6.660 6.590 6.600 4,892,781 -0.04(-0.60%)
Feb 07, 2020 6.640 6.660 6.600 6.640 2,377,600 +0.00(+0.00%)
Feb 06, 2020 6.630 6.720 6.560 6.640 3,360,781 +0.04(+0.61%)
Feb 05, 2020 6.570 6.610 6.510 6.600 3,757,533 +0.08(+1.23%)
Feb 04, 2020 6.580 6.600 6.510 6.520 3,118,969 -0.01(-0.15%)
Feb 03, 2020 6.580 6.600 6.520 6.530 5,773,850 +0.01(+0.15%)
Jan 31, 2020 6.580 6.601 6.510 6.520 4,151,200 -0.06(-0.91%)
Jan 30, 2020 6.570 6.610 6.550 6.580 4,393,202 +0.00(+0.00%)
Jan 29, 2020 6.630 6.660 6.560 6.580 5,317,129 -0.04(-0.60%)
Jan 28, 2020 6.710 6.730 6.620 6.620 7,857,382 -0.08(-1.19%)
Jan 27, 2020 6.610 6.730 6.600 6.700 3,823,522 +0.01(+0.15%)
Jan 24, 2020 6.710 6.720 6.660 6.690 3,579,400 +0.01(+0.15%)
Jan 23, 2020 6.580 6.750 6.560 6.680 3,612,323 +0.09(+1.37%)
Jan 22, 2020 6.680 6.700 6.590 6.590 3,992,178 -0.07(-1.05%)
Jan 21, 2020 6.660 6.710 6.650 6.660 6,147,377 -0.02(-0.30%)
Jan 17, 2020 6.630 6.700 6.600 6.680 5,415,600 +0.04(+0.60%)
Jan 16, 2020 6.560 6.660 6.560 6.640 4,067,586 +0.07(+1.07%)
Jan 15, 2020 6.570 6.620 6.540 6.570 4,846,649 -0.01(-0.15%)
Jan 14, 2020 6.530 6.690 6.480 6.580 4,151,577 +0.07(+1.08%)
Jan 13, 2020 6.600 6.610 6.490 6.510 7,710,690 -0.05(-0.76%)
Jan 10, 2020 6.650 6.650 6.530 6.560 4,387,600 -0.08(-1.20%)
Jan 09, 2020 6.590 6.650 6.560 6.640 3,570,955 +0.03(+0.45%)
Jan 08, 2020 6.550 6.610 6.520 6.610 3,823,294 +0.06(+0.92%)
Jan 07, 2020 6.460 6.590 6.400 6.550 9,764,376 +0.05(+0.77%)
Jan 06, 2020 6.410 6.510 6.400 6.500 7,883,020 +0.06(+0.93%)
Jan 03, 2020 6.430 6.475 6.400 6.440 7,387,300 -0.02(-0.31%)
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.