December 15th, 2015

Glu Mobile Inc (NQ: GLUU )

9.620 USD -0.050 (-0.52%)
Official Closing Price Updated: 7:51 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.010 9.010 9.010 2,062,513 -0.12(-1.31%)
Dec 30, 2020 9.260 9.270 9.060 9.130 2,062,513 -0.08(-0.87%)
Dec 29, 2020 9.460 9.630 9.140 9.210 3,217,215 -0.21(-2.23%)
Dec 28, 2020 9.980 9.990 9.400 9.420 3,606,957 -0.24(-2.48%)
Dec 24, 2020 9.690 9.790 9.570 9.660 835,100 +0.01(+0.10%)
Dec 23, 2020 9.610 9.780 9.440 9.650 1,894,606 +0.08(+0.84%)
Dec 22, 2020 9.690 9.700 9.410 9.570 2,014,390 -0.02(-0.21%)
Dec 21, 2020 9.490 9.710 9.330 9.590 2,259,182 -0.04(-0.42%)
Dec 18, 2020 9.960 10.00 9.535 9.630 4,533,700 -0.28(-2.83%)
Dec 17, 2020 9.730 9.920 9.630 9.910 2,971,169 +0.31(+3.23%)
Dec 16, 2020 9.550 9.770 9.490 9.600 2,423,112 +0.13(+1.37%)
Dec 15, 2020 9.060 9.490 9.010 9.470 2,718,864 +0.43(+4.76%)
Dec 14, 2020 9.210 9.390 8.860 9.040 2,412,918 -0.11(-1.20%)
Dec 11, 2020 9.150 9.230 8.940 9.150 3,373,500 +0.09(+0.99%)
Dec 10, 2020 9.100 9.240 8.990 9.060 2,775,834 -0.10(-1.09%)
Dec 09, 2020 9.560 9.560 9.090 9.160 2,302,136 -0.34(-3.58%)
Dec 08, 2020 9.340 9.550 9.320 9.500 2,808,450 +0.09(+0.96%)
Dec 07, 2020 9.650 9.700 9.380 9.410 2,070,537 -0.23(-2.39%)
Dec 04, 2020 9.660 9.700 9.540 9.640 2,103,600 +0.05(+0.52%)
Dec 03, 2020 9.920 10.03 9.570 9.590 2,192,368 -0.27(-2.74%)
Dec 02, 2020 9.850 10.01 9.740 9.860 3,190,795 -0.24(-2.38%)
Dec 01, 2020 10.18 10.22 9.890 10.10 4,003,373 -0.01(-0.10%)
Nov 30, 2020 9.880 10.16 9.790 10.11 4,706,527 +0.15(+1.51%)
Nov 27, 2020 9.740 10.00 9.620 9.960 1,993,500 +0.46(+4.84%)
Nov 25, 2020 9.550 9.630 9.330 9.500 2,669,600 -0.05(-0.52%)
Nov 24, 2020 9.650 9.660 9.450 9.550 2,528,148 +0.02(+0.21%)
Nov 23, 2020 9.780 9.800 9.450 9.530 3,679,773 -0.10(-1.04%)
Nov 20, 2020 9.020 9.930 9.010 9.630 10,376,500 +0.57(+6.29%)
Nov 19, 2020 8.600 9.170 8.600 9.060 3,501,956 +0.37(+4.26%)
Nov 18, 2020 8.880 8.890 8.560 8.690 3,076,354 -0.13(-1.47%)
Nov 17, 2020 8.700 8.950 8.675 8.820 3,507,141 +0.07(+0.80%)
Nov 16, 2020 8.580 8.760 8.400 8.750 2,567,304 +0.11(+1.27%)
Nov 13, 2020 8.650 8.700 8.450 8.640 2,433,600 +0.08(+0.93%)
Nov 12, 2020 8.190 8.640 8.170 8.560 3,815,895 +0.44(+5.42%)
Nov 11, 2020 8.209 8.220 7.970 8.120 2,817,070 +0.03(+0.37%)
Nov 10, 2020 8.060 8.180 7.700 8.090 4,039,854 +0.16(+2.02%)
Nov 09, 2020 8.410 8.860 7.910 7.930 6,963,969 -0.86(-9.78%)
Nov 06, 2020 8.080 8.950 8.000 8.790 16,242,000 +1.88(+27.21%)
Nov 05, 2020 7.330 7.400 6.840 6.910 12,166,440 -0.52(-7.00%)
Nov 04, 2020 7.370 7.540 7.270 7.430 2,314,909 +0.23(+3.19%)
Nov 03, 2020 7.190 7.270 7.110 7.200 2,241,970 +0.11(+1.55%)
Nov 02, 2020 7.200 7.260 6.950 7.090 4,493,576 -0.07(-0.98%)
Oct 30, 2020 7.350 7.410 6.965 7.160 6,437,000 -0.19(-2.59%)
Oct 29, 2020 7.570 7.620 7.300 7.350 3,485,761 -0.13(-1.74%)
Oct 28, 2020 7.640 7.710 7.390 7.480 2,989,609 -0.30(-3.86%)
Oct 27, 2020 7.760 7.870 7.680 7.780 2,134,040 +0.06(+0.78%)
Oct 26, 2020 7.870 7.990 7.650 7.720 1,802,954 -0.22(-2.77%)
Oct 23, 2020 7.990 8.080 7.880 7.940 2,040,100 +0.03(+0.38%)
Oct 22, 2020 7.780 8.010 7.660 7.910 2,859,267 +0.10(+1.28%)
Oct 21, 2020 7.710 7.960 7.670 7.810 3,008,164 +0.16(+2.09%)
Oct 20, 2020 7.580 7.820 7.500 7.650 2,232,782 +0.07(+0.92%)
Oct 19, 2020 7.940 7.980 7.570 7.580 2,116,423 -0.29(-3.68%)
Oct 16, 2020 8.120 8.240 7.860 7.870 2,564,600 -0.18(-2.24%)
Oct 15, 2020 8.000 8.190 8.000 8.050 2,015,221 -0.15(-1.83%)
Oct 14, 2020 8.300 8.320 8.000 8.200 2,944,149 -0.08(-0.97%)
Oct 13, 2020 8.100 8.310 8.080 8.280 2,742,376 +0.13(+1.60%)
Oct 12, 2020 7.900 8.160 7.810 8.150 2,838,621 +0.30(+3.82%)
Oct 09, 2020 7.760 8.090 7.760 7.850 3,990,300 +0.08(+1.03%)
Oct 08, 2020 7.810 7.910 7.740 7.770 5,303,100 +0.02(+0.26%)
Oct 07, 2020 7.810 7.850 7.600 7.750 3,422,858 -0.05(-0.64%)
Oct 06, 2020 7.680 7.970 7.670 7.800 4,152,714 +0.16(+2.09%)
Oct 05, 2020 7.600 7.710 7.400 7.640 5,180,805 +0.16(+2.14%)
Oct 02, 2020 7.510 7.895 7.465 7.480 3,538,500 -0.31(-3.98%)
Oct 01, 2020 7.720 7.860 7.680 7.790 2,636,306 +0.11(+1.43%)
Sep 30, 2020 7.600 7.900 7.570 7.680 2,971,891 +0.06(+0.79%)
Sep 29, 2020 7.430 7.760 7.400 7.620 3,291,387 +0.16(+2.14%)
Sep 28, 2020 7.480 7.540 7.290 7.460 3,147,319 +0.07(+0.95%)
Sep 25, 2020 7.440 7.540 7.360 7.390 3,049,700 -0.01(-0.14%)
Sep 24, 2020 7.260 7.530 7.210 7.400 4,147,087 +0.04(+0.54%)
Sep 23, 2020 7.500 7.860 7.350 7.360 5,572,864 -0.13(-1.74%)
Sep 22, 2020 7.630 7.670 7.340 7.490 3,344,323 -0.12(-1.58%)
Sep 21, 2020 7.320 7.630 7.290 7.610 2,422,705 +0.22(+2.98%)
Sep 18, 2020 7.380 7.550 7.240 7.390 8,302,000 +0.04(+0.54%)
Sep 17, 2020 7.190 7.510 7.170 7.350 4,052,568 +0.00(+0.00%)
Sep 16, 2020 7.360 7.460 7.260 7.350 3,433,474 -0.01(-0.14%)
Sep 15, 2020 7.190 7.520 7.190 7.360 3,559,110 +0.22(+3.08%)
Sep 14, 2020 7.050 7.260 6.990 7.140 3,436,096 +0.18(+2.59%)
Sep 11, 2020 7.200 7.230 6.885 6.960 3,497,400 -0.14(-1.97%)
Sep 10, 2020 7.290 7.610 7.030 7.100 3,627,400 -0.11(-1.53%)
Sep 09, 2020 7.170 7.600 7.170 7.210 5,946,900 +0.19(+2.71%)
Sep 08, 2020 7.390 7.410 7.010 7.020 6,094,479 -0.58(-7.63%)
Sep 04, 2020 7.610 7.702 7.170 7.600 4,658,200 -0.15(-1.94%)
Sep 03, 2020 7.540 7.810 7.290 7.750 8,193,906 -0.10(-1.27%)
Sep 02, 2020 8.130 8.370 7.630 7.850 6,481,791 -0.26(-3.21%)
Sep 01, 2020 8.220 8.250 7.890 8.110 5,084,348 +0.17(+2.14%)
Aug 31, 2020 7.840 8.020 7.810 7.940 3,883,773 +0.16(+2.06%)
Aug 28, 2020 8.000 8.015 7.720 7.780 2,585,400 -0.18(-2.26%)
Aug 27, 2020 8.210 8.220 7.820 7.960 2,843,590 -0.18(-2.21%)
Aug 26, 2020 8.140 8.330 8.110 8.140 2,644,151 +0.00(+0.00%)
Aug 25, 2020 8.190 8.240 8.010 8.140 1,900,580 -0.05(-0.61%)
Aug 24, 2020 8.170 8.390 8.120 8.190 2,562,191 +0.06(+0.80%)
Aug 21, 2020 8.320 8.380 8.085 8.125 2,837,600 -0.24(-2.93%)
Aug 20, 2020 8.010 8.370 7.930 8.370 2,863,893 +0.30(+3.72%)
Aug 19, 2020 8.200 8.270 7.950 8.070 3,434,358 -0.16(-1.94%)
Aug 18, 2020 7.860 8.310 7.840 8.230 5,069,824 +0.48(+6.19%)
Aug 17, 2020 7.750 7.850 7.630 7.750 3,157,004 +0.08(+1.04%)
Aug 14, 2020 7.810 7.830 7.540 7.670 2,837,700 -0.11(-1.41%)
Aug 13, 2020 7.710 8.140 7.590 7.780 11,126,744 +0.20(+2.64%)
Aug 12, 2020 7.470 7.950 7.470 7.580 3,939,643 +0.17(+2.29%)
Aug 11, 2020 7.600 7.610 7.380 7.410 4,543,166 -0.12(-1.59%)
Aug 10, 2020 7.720 7.840 7.390 7.530 5,186,179 -0.06(-0.86%)
Aug 07, 2020 7.930 8.030 7.510 7.595 6,289,300 -0.48(-5.89%)
Aug 06, 2020 8.380 8.400 7.890 8.070 9,470,029 -0.21(-2.54%)
Aug 05, 2020 8.860 8.950 8.150 8.280 14,744,972 -0.55(-6.23%)
Aug 04, 2020 10.09 10.18 9.760 8.830 7,995,448 -0.97(-9.90%)
Aug 03, 2020 9.620 9.830 9.380 9.800 5,970,702 +0.36(+3.81%)
Jul 31, 2020 9.500 9.780 9.310 9.440 5,241,100 -0.04(-0.42%)
Jul 30, 2020 9.250 9.510 9.170 9.480 2,144,896 +0.12(+1.28%)
Jul 29, 2020 9.220 9.390 9.140 9.360 2,770,296 +0.21(+2.30%)
Jul 28, 2020 9.250 9.520 9.150 9.150 2,454,416 -0.14(-1.51%)
Jul 27, 2020 9.260 9.430 9.150 9.290 2,429,262 +0.15(+1.64%)
Jul 24, 2020 9.030 9.250 8.929 9.140 2,847,800 +0.09(+0.99%)
Jul 23, 2020 9.590 9.590 8.880 9.050 4,017,498 -0.52(-5.43%)
Jul 22, 2020 9.470 9.650 9.440 9.570 1,707,197 +0.07(+0.74%)
Jul 21, 2020 9.700 9.790 9.420 9.500 2,467,006 -0.15(-1.55%)
Jul 20, 2020 9.170 9.680 9.130 9.650 3,913,248 +0.55(+6.04%)
Jul 17, 2020 9.440 9.500 9.040 9.100 4,271,700 -0.35(-3.70%)
Jul 16, 2020 9.660 9.760 9.090 9.450 6,527,494 -0.34(-3.47%)
Jul 15, 2020 9.940 10.02 9.600 9.790 4,928,653 -0.13(-1.31%)
Jul 14, 2020 9.800 10.08 9.420 9.920 3,820,094 +0.14(+1.43%)
Jul 13, 2020 10.58 10.85 9.760 9.780 5,171,457 -0.60(-5.78%)
Jul 10, 2020 10.56 10.69 10.25 10.38 2,801,400 -0.12(-1.14%)
Jul 09, 2020 9.810 10.77 9.810 10.50 9,367,874 +0.75(+7.69%)
Jul 08, 2020 9.710 9.890 9.590 9.750 2,930,881 +0.22(+2.31%)
Jul 07, 2020 9.580 9.780 9.500 9.530 2,100,670 -0.08(-0.83%)
Jul 06, 2020 9.760 9.880 9.520 9.610 2,644,720 -0.06(-0.62%)
Jul 02, 2020 10.08 10.21 9.630 9.670 5,477,100 -0.31(-3.11%)
Jul 01, 2020 9.260 10.05 9.250 9.980 4,864,026 +0.71(+7.66%)
Jun 30, 2020 9.210 9.350 9.160 9.270 3,061,103 +0.09(+0.98%)
Jun 29, 2020 9.450 9.480 9.090 9.180 4,585,635 -0.31(-3.27%)
Jun 26, 2020 9.370 9.780 9.130 9.490 6,369,300 +0.08(+0.85%)
Jun 25, 2020 9.260 9.430 9.060 9.410 3,290,888 +0.16(+1.73%)
Jun 24, 2020 9.460 9.490 8.980 9.250 2,973,876 -0.23(-2.43%)
Jun 23, 2020 9.340 9.670 9.310 9.480 3,734,255 +0.21(+2.27%)
Jun 22, 2020 9.330 9.470 9.120 9.270 3,725,010 -0.04(-0.43%)
Jun 19, 2020 9.090 9.420 9.020 9.310 6,880,900 +0.31(+3.44%)
Jun 18, 2020 9.050 9.090 8.850 9.000 3,392,287 -0.02(-0.22%)
Jun 17, 2020 8.790 9.190 8.780 9.020 3,013,844 +0.26(+2.97%)
Jun 16, 2020 9.180 9.200 8.660 8.760 3,989,882 -0.26(-2.88%)
Jun 15, 2020 8.350 9.080 8.270 9.020 4,276,263 +0.57(+6.75%)
Jun 12, 2020 8.800 8.870 8.240 8.450 6,291,400 -0.18(-2.09%)
Jun 11, 2020 9.100 9.460 8.620 8.630 4,452,010 -0.75(-8.00%)
Jun 10, 2020 9.480 9.600 9.270 9.380 5,331,675 +0.24(+2.63%)
Jun 09, 2020 9.130 9.210 8.880 9.140 3,882,252 -0.04(-0.44%)
Jun 08, 2020 8.970 9.310 8.850 9.180 6,563,520 +0.24(+2.68%)
Jun 05, 2020 9.390 9.440 8.900 8.940 8,633,600 -0.54(-5.70%)
Jun 04, 2020 9.270 10.43 9.150 9.480 27,388,359 -0.02(-0.21%)
Jun 03, 2020 9.660 9.890 9.130 9.500 6,217,939 -0.01(-0.11%)
Jun 02, 2020 10.28 10.33 9.510 9.510 2,994,584 -0.77(-7.49%)
Jun 01, 2020 10.01 10.48 9.710 10.28 6,352,381 +0.30(+3.01%)
May 29, 2020 9.320 9.980 9.290 9.980 6,460,400 +1.30(+14.98%)
May 28, 2020 8.880 8.920 8.650 8.680 2,473,009 -0.19(-2.14%)
May 27, 2020 8.990 9.100 8.650 8.870 3,300,957 -0.13(-1.44%)
May 26, 2020 9.600 9.600 8.950 9.000 2,857,532 -0.43(-4.56%)
May 22, 2020 9.500 9.550 9.370 9.430 1,424,900 -0.07(-0.74%)
May 21, 2020 9.760 9.800 9.450 9.500 1,587,589 -0.26(-2.66%)
May 20, 2020 9.610 9.970 9.610 9.760 2,433,937 +0.28(+2.95%)
May 19, 2020 9.450 9.750 9.340 9.480 2,251,366 +0.04(+0.42%)
May 18, 2020 9.640 9.770 9.330 9.440 2,263,232 -0.01(-0.11%)
May 15, 2020 9.320 9.640 9.260 9.450 1,555,100 +0.02(+0.21%)
May 14, 2020 9.490 9.560 9.230 9.430 2,293,980 -0.05(-0.53%)
May 13, 2020 9.660 9.860 9.220 9.480 4,019,078 -0.17(-1.76%)
May 12, 2020 9.850 10.28 9.650 9.650 3,857,480 -0.18(-1.83%)
May 11, 2020 9.890 10.22 9.670 9.830 5,455,423 -0.42(-4.10%)
May 08, 2020 9.200 10.72 8.960 10.25 9,715,900 +1.30(+14.53%)
May 07, 2020 8.750 9.040 8.420 8.950 5,558,924 +0.22(+2.52%)
May 06, 2020 8.470 8.810 8.350 8.730 4,154,029 +0.42(+5.05%)
May 05, 2020 8.040 8.700 8.010 8.310 4,293,504 +0.33(+4.14%)
May 04, 2020 7.900 8.040 7.800 7.980 2,648,776 +0.08(+1.01%)
May 01, 2020 7.720 7.900 7.511 7.900 2,234,900 +0.10(+1.28%)
Apr 30, 2020 7.800 7.970 7.685 7.800 1,508,526 -0.11(-1.39%)
Apr 29, 2020 7.880 7.990 7.590 7.910 1,991,045 +0.17(+2.20%)
Apr 28, 2020 8.330 8.340 7.720 7.740 2,628,414 -0.51(-6.18%)
Apr 27, 2020 8.140 8.350 8.010 8.250 2,226,314 +0.23(+2.87%)
Apr 24, 2020 8.070 8.080 7.910 8.020 1,718,700 +0.02(+0.25%)
Apr 23, 2020 7.910 8.100 7.850 8.000 1,669,322 +0.07(+0.88%)
Apr 22, 2020 8.150 8.170 7.830 7.930 3,515,961 -0.08(-1.00%)
Apr 21, 2020 7.890 8.070 7.520 8.010 6,338,920 +0.10(+1.26%)
Apr 20, 2020 7.670 8.270 7.650 7.910 3,931,927 +0.16(+2.06%)
Apr 17, 2020 7.580 7.760 7.290 7.750 3,552,300 +0.28(+3.75%)
Apr 16, 2020 7.110 7.470 7.080 7.470 3,302,423 +0.47(+6.71%)
Apr 15, 2020 6.770 7.040 6.610 7.000 3,079,298 +0.14(+2.04%)
Apr 14, 2020 6.370 7.110 6.330 6.860 4,775,862 +0.62(+9.94%)
Apr 13, 2020 5.650 6.280 5.630 6.240 3,233,888 +0.60(+10.64%)
Apr 09, 2020 5.770 5.790 5.610 5.640 3,381,200 -0.03(-0.53%)
Apr 08, 2020 5.990 6.010 5.500 5.670 6,649,455 -0.47(-7.65%)
Apr 07, 2020 6.010 6.230 5.960 6.140 2,821,202 +0.12(+1.99%)
Apr 06, 2020 6.020 6.200 5.920 6.020 2,681,830 +0.10(+1.69%)
Apr 03, 2020 6.050 6.205 5.750 5.920 3,029,000 -0.31(-4.98%)
Apr 02, 2020 6.000 6.270 6.000 6.230 1,783,696 +0.18(+2.98%)
Apr 01, 2020 6.140 6.290 5.910 6.050 2,948,186 -0.24(-3.82%)
Mar 31, 2020 6.550 6.640 6.220 6.290 3,819,566 -0.20(-3.08%)
Mar 30, 2020 6.190 6.920 6.150 6.490 7,455,915 +0.38(+6.22%)
Mar 27, 2020 6.050 6.260 5.890 6.110 2,053,800 -0.08(-1.29%)
Mar 26, 2020 6.200 6.410 5.910 6.190 3,634,798 -0.02(-0.32%)
Mar 25, 2020 6.410 6.700 5.830 6.210 4,953,949 -0.19(-2.97%)
Mar 24, 2020 6.350 6.530 6.070 6.400 3,461,654 +0.31(+5.09%)
Mar 23, 2020 6.040 6.270 5.590 6.090 3,274,236 +0.00(+0.00%)
Mar 20, 2020 6.320 6.790 5.915 6.090 5,654,800 -0.18(-2.87%)
Mar 19, 2020 6.000 6.940 5.710 6.270 5,680,498 +0.45(+7.73%)
Mar 18, 2020 4.960 5.900 4.790 5.820 7,161,803 +0.61(+11.71%)
Mar 17, 2020 4.560 5.310 4.420 5.210 4,029,780 +0.68(+15.01%)
Mar 16, 2020 4.290 4.780 3.980 4.530 3,935,036 -0.51(-10.12%)
Mar 13, 2020 5.410 5.590 4.880 5.040 3,901,700 -0.16(-3.08%)
Mar 12, 2020 5.580 5.590 4.930 5.200 5,001,955 -0.86(-14.19%)
Mar 11, 2020 6.010 6.120 5.750 6.060 4,847,321 -0.12(-1.94%)
Mar 10, 2020 6.360 6.360 5.810 6.180 3,292,613 +0.01(+0.16%)
Mar 09, 2020 6.130 6.350 5.900 6.170 2,526,373 -0.40(-6.09%)
Mar 06, 2020 6.900 6.960 6.360 6.570 4,168,800 -0.44(-6.28%)
Mar 05, 2020 6.990 7.090 6.870 7.010 1,726,964 -0.11(-1.54%)
Mar 04, 2020 6.900 7.130 6.860 7.120 2,042,059 +0.31(+4.55%)
Mar 03, 2020 7.000 7.140 6.750 6.810 3,486,655 -0.16(-2.30%)
Mar 02, 2020 7.210 7.250 6.740 6.970 3,864,379 -0.15(-2.11%)
Feb 28, 2020 6.780 7.310 6.780 7.120 4,263,500 +0.03(+0.42%)
Feb 27, 2020 6.970 7.410 6.790 7.090 5,252,075 -0.08(-1.12%)
Feb 26, 2020 7.300 7.400 6.990 7.170 2,847,720 -0.14(-1.92%)
Feb 25, 2020 7.590 7.690 7.150 7.310 4,930,289 -0.22(-2.92%)
Feb 24, 2020 7.300 7.750 7.150 7.530 4,693,345 -0.32(-4.08%)
Feb 21, 2020 7.400 8.145 7.350 7.850 9,014,800 +0.44(+5.94%)
Feb 20, 2020 7.290 7.610 7.180 7.410 4,588,396 +0.16(+2.21%)
Feb 19, 2020 7.400 7.480 7.160 7.250 2,729,889 -0.14(-1.89%)
Feb 18, 2020 7.210 7.460 7.160 7.390 2,996,791 +0.17(+2.35%)
Feb 14, 2020 7.580 7.660 7.170 7.220 5,359,600 -0.42(-5.50%)
Feb 13, 2020 6.940 7.800 6.940 7.640 10,122,234 +0.81(+11.86%)
Feb 12, 2020 6.900 7.090 6.830 6.830 2,850,559 -0.03(-0.44%)
Feb 11, 2020 7.070 7.100 6.720 6.860 7,462,537 -0.19(-2.70%)
Feb 10, 2020 7.320 7.370 6.890 7.050 6,518,580 -0.27(-3.69%)
Feb 07, 2020 7.980 8.000 7.230 7.320 7,762,400 -0.78(-9.63%)
Feb 06, 2020 6.790 8.250 6.740 8.100 17,490,787 +1.65(+25.58%)
Feb 05, 2020 6.330 6.500 6.200 6.450 5,021,485 +0.21(+3.37%)
Feb 04, 2020 6.210 6.280 6.110 6.240 5,063,900 +0.35(+5.94%)
Feb 03, 2020 5.930 6.100 5.840 5.890 4,969,957 -0.01(-0.17%)
Jan 31, 2020 6.070 6.140 5.860 5.900 2,634,700 -0.19(-3.12%)
Jan 30, 2020 6.310 6.370 6.030 6.090 3,008,515 -0.28(-4.40%)
Jan 29, 2020 6.490 6.700 6.330 6.370 8,242,283 -0.09(-1.39%)
Jan 28, 2020 6.490 6.590 6.370 6.460 3,474,091 +0.04(+0.62%)
Jan 27, 2020 6.210 6.500 6.040 6.420 6,975,640 +0.14(+2.23%)
Jan 24, 2020 6.360 6.375 6.225 6.280 1,904,400 -0.06(-0.95%)
Jan 23, 2020 6.240 6.430 6.160 6.340 1,197,267 +0.09(+1.44%)
Jan 22, 2020 6.390 6.630 6.210 6.250 3,236,004 -0.10(-1.57%)
Jan 21, 2020 6.170 6.400 6.110 6.350 2,240,978 +0.18(+2.92%)
Jan 17, 2020 6.230 6.250 6.110 6.170 1,281,400 -0.05(-0.80%)
Jan 16, 2020 6.280 6.290 6.160 6.220 2,339,446 +0.07(+1.14%)
Jan 15, 2020 5.970 6.260 5.970 6.150 2,737,918 +0.28(+4.77%)
Jan 14, 2020 5.850 5.960 5.730 5.870 1,336,917 +0.04(+0.69%)
Jan 13, 2020 5.650 5.840 5.570 5.830 2,073,741 +0.22(+3.92%)
Jan 10, 2020 5.820 5.830 5.560 5.610 1,917,500 -0.14(-2.43%)
Jan 09, 2020 5.970 5.970 5.720 5.750 3,266,758 -0.23(-3.85%)
Jan 08, 2020 6.210 6.220 5.705 5.980 7,539,052 -0.34(-5.38%)
Jan 07, 2020 6.390 6.390 6.220 6.320 2,113,634 +0.04(+0.64%)
Jan 06, 2020 6.210 6.390 6.110 6.280 1,912,005 +0.07(+1.13%)
Jan 03, 2020 6.020 6.300 5.985 6.210 2,820,300 +0.14(+2.31%)
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.