Emcore Corp (NQ: EMKR )

9.700 USD -0.060 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.840 9.887 9.570 9.700 274,933 +0.00(+0.00%)
May 27, 2021 9.880 10.02 9.460 9.700 361,550 -0.14(-1.42%)
May 26, 2021 9.380 9.894 9.280 9.840 1,002,846 +1.01(+11.44%)
May 25, 2021 9.100 9.370 8.830 8.830 468,707 -0.25(-2.75%)
May 24, 2021 9.180 9.299 8.810 9.080 424,975 -0.11(-1.20%)
May 21, 2021 9.420 9.500 8.780 9.190 719,563 -0.08(-0.86%)
May 20, 2021 8.810 9.405 8.800 9.270 1,124,107 +0.49(+5.58%)
May 19, 2021 8.010 8.850 7.750 8.780 1,531,914 +0.61(+7.47%)
May 18, 2021 8.150 8.370 8.010 8.170 746,227 +0.08(+0.99%)
May 17, 2021 7.700 8.220 7.668 8.090 813,067 +0.40(+5.20%)
May 14, 2021 7.320 7.805 7.211 7.690 785,737 +0.39(+5.34%)
May 13, 2021 7.140 7.400 6.960 7.300 497,907 +0.23(+3.25%)
May 12, 2021 7.380 7.390 6.980 7.070 326,087 -0.42(-5.61%)
May 11, 2021 7.050 7.670 6.880 7.490 470,132 +0.03(+0.40%)
May 10, 2021 7.250 7.786 7.100 7.460 753,909 +0.18(+2.47%)
May 07, 2021 6.320 7.300 6.290 7.280 1,713,488 +1.03(+16.48%)
May 06, 2021 6.360 6.461 5.750 6.250 769,124 +0.14(+2.29%)
May 05, 2021 6.250 6.300 6.110 6.110 180,944 -0.09(-1.45%)
May 04, 2021 6.150 6.240 5.970 6.200 270,490 -0.04(-0.64%)
May 03, 2021 6.260 6.320 6.130 6.240 371,278 +0.01(+0.16%)
Apr 30, 2021 6.500 6.500 6.200 6.230 416,700 -0.35(-5.32%)
Apr 29, 2021 6.640 6.740 6.440 6.580 350,587 +0.04(+0.61%)
Apr 28, 2021 6.460 6.570 6.350 6.540 307,275 +0.05(+0.77%)
Apr 27, 2021 6.690 6.690 6.470 6.490 226,217 -0.06(-0.92%)
Apr 26, 2021 6.560 6.750 6.500 6.550 348,270 +0.01(+0.15%)
Apr 23, 2021 6.240 6.640 6.240 6.540 419,200 +0.29(+4.64%)
Apr 22, 2021 6.270 6.450 6.230 6.250 343,432 -0.02(-0.32%)
Apr 21, 2021 6.060 6.290 5.910 6.270 491,664 +0.15(+2.45%)
Apr 20, 2021 6.300 6.360 6.060 6.120 372,692 -0.16(-2.55%)
Apr 19, 2021 6.270 6.490 6.030 6.280 1,093,674 +0.35(+5.90%)
Apr 16, 2021 6.080 6.080 5.750 5.930 399,000 -0.10(-1.66%)
Apr 15, 2021 6.290 6.290 6.020 6.030 322,228 -0.18(-2.90%)
Apr 14, 2021 6.190 6.290 6.150 6.210 222,779 +0.02(+0.32%)
Apr 13, 2021 6.310 6.310 5.980 6.190 307,009 -0.08(-1.28%)
Apr 12, 2021 6.200 6.310 5.940 6.270 561,453 +0.04(+0.64%)
Apr 09, 2021 6.210 6.300 6.150 6.230 170,300 -0.02(-0.32%)
Apr 08, 2021 6.250 6.270 6.000 6.250 494,669 +0.09(+1.46%)
Apr 07, 2021 6.070 6.320 5.890 6.160 550,830 +0.09(+1.48%)
Apr 06, 2021 5.980 6.190 5.888 6.070 443,547 +0.17(+2.88%)
Apr 05, 2021 5.810 6.000 5.680 5.900 350,665 +0.16(+2.79%)
Apr 01, 2021 5.580 5.770 5.560 5.740 242,700 +0.28(+5.13%)
Mar 31, 2021 5.400 5.530 5.380 5.460 258,997 +0.09(+1.68%)
Mar 30, 2021 5.360 5.450 5.260 5.370 217,874 -0.04(-0.74%)
Mar 29, 2021 5.770 5.850 5.270 5.410 473,068 -0.42(-7.20%)
Mar 26, 2021 5.440 5.880 5.410 5.830 438,100 +0.38(+6.97%)
Mar 25, 2021 5.380 5.540 5.190 5.450 436,648 +0.02(+0.37%)
Mar 24, 2021 5.660 5.820 5.430 5.430 435,980 -0.23(-4.06%)
Mar 23, 2021 6.210 6.310 5.470 5.660 1,216,428 -0.59(-9.44%)
Mar 22, 2021 6.530 6.660 6.180 6.250 424,986 -0.23(-3.55%)
Mar 19, 2021 6.630 6.690 6.475 6.480 494,300 -0.21(-3.14%)
Mar 18, 2021 6.850 7.090 6.660 6.690 341,993 -0.20(-2.90%)
Mar 17, 2021 6.680 6.990 6.420 6.890 463,921 +0.11(+1.62%)
Mar 16, 2021 7.000 7.030 6.620 6.780 306,731 -0.16(-2.31%)
Mar 15, 2021 6.800 7.030 6.720 6.940 284,995 +0.13(+1.91%)
Mar 12, 2021 6.800 6.850 6.650 6.810 312,300 -0.08(-1.16%)
Mar 11, 2021 6.860 6.930 6.610 6.890 418,501 +0.21(+3.14%)
Mar 10, 2021 6.780 6.990 6.540 6.680 496,652 +0.13(+1.98%)
Mar 09, 2021 6.280 6.680 6.270 6.550 379,176 +0.39(+6.33%)
Mar 08, 2021 6.330 6.500 5.930 6.160 532,035 -0.10(-1.60%)
Mar 05, 2021 6.350 6.450 5.650 6.260 1,274,100 +0.02(+0.32%)
Mar 04, 2021 6.910 7.090 6.170 6.240 990,863 -0.58(-8.50%)
Mar 03, 2021 7.110 7.320 6.730 6.820 635,185 -0.27(-3.81%)
Mar 02, 2021 7.550 7.570 7.000 7.090 640,114 -0.24(-3.27%)
Mar 01, 2021 6.990 7.390 6.920 7.330 1,040,590 +0.54(+7.95%)
Feb 26, 2021 6.680 6.890 6.450 6.790 608,000 +0.09(+1.34%)
Feb 25, 2021 7.150 7.300 6.660 6.700 483,320 -0.33(-4.69%)
Feb 24, 2021 7.020 7.270 6.920 7.030 406,002 +0.01(+0.14%)
Feb 23, 2021 6.890 7.070 6.020 7.020 1,131,533 -0.17(-2.36%)
Feb 22, 2021 7.473 7.820 7.070 7.190 851,525 -0.34(-4.52%)
Feb 19, 2021 7.650 7.980 7.325 7.530 945,300 +0.20(+2.73%)
Feb 18, 2021 7.510 7.640 6.840 7.330 1,059,464 -0.24(-3.17%)
Feb 17, 2021 8.150 8.170 7.190 7.570 1,821,530 -0.34(-4.30%)
Feb 16, 2021 7.250 8.200 7.140 7.910 4,266,448 +0.81(+11.41%)
Feb 12, 2021 6.110 7.300 6.050 7.100 1,822,500 +0.60(+9.23%)
Feb 11, 2021 6.260 6.730 6.050 6.500 3,662,814 +1.01(+18.40%)
Feb 10, 2021 5.900 5.930 5.290 5.490 734,332 -0.38(-6.47%)
Feb 09, 2021 6.260 6.300 5.800 5.870 433,759 -0.40(-6.38%)
Feb 08, 2021 6.170 6.370 6.150 6.270 362,380 +0.22(+3.64%)
Feb 05, 2021 6.380 6.480 5.900 6.050 817,100 -0.22(-3.51%)
Feb 04, 2021 5.650 6.280 5.250 6.270 1,475,846 +0.85(+15.68%)
Feb 03, 2021 5.430 5.610 5.220 5.420 391,649 +0.05(+0.93%)
Feb 02, 2021 5.430 5.500 5.250 5.370 294,469 +0.03(+0.56%)
Feb 01, 2021 4.970 5.410 4.910 5.340 495,011 +0.33(+6.59%)
Jan 29, 2021 4.940 5.200 4.830 5.010 164,900 -0.01(-0.20%)
Jan 28, 2021 4.820 5.090 4.820 5.020 147,476 +0.21(+4.37%)
Jan 27, 2021 5.025 5.110 4.785 4.810 168,454 -0.33(-6.42%)
Jan 26, 2021 5.210 5.250 5.030 5.140 110,972 -0.01(-0.19%)
Jan 25, 2021 4.840 5.190 4.840 5.150 336,815 +0.38(+7.97%)
Jan 22, 2021 4.600 4.880 4.590 4.770 211,000 +0.19(+4.15%)
Jan 21, 2021 4.810 4.880 4.530 4.580 397,713 -0.28(-5.76%)
Jan 20, 2021 4.940 5.040 4.810 4.860 159,217 -0.05(-1.02%)
Jan 19, 2021 5.120 5.130 4.840 4.910 223,810 -0.05(-1.01%)
Jan 15, 2021 5.090 5.300 4.870 4.960 431,700 -0.14(-2.75%)
Jan 14, 2021 5.500 5.640 5.090 5.100 321,272 -0.38(-6.93%)
Jan 13, 2021 5.750 5.752 5.360 5.480 286,179 -0.23(-4.03%)
Jan 12, 2021 5.510 5.770 5.400 5.710 368,157 +0.24(+4.39%)
Jan 11, 2021 5.510 5.690 5.360 5.470 328,735 -0.19(-3.36%)
Jan 08, 2021 5.670 5.940 5.580 5.660 421,800 +0.03(+0.53%)
Jan 07, 2021 5.350 5.680 5.310 5.630 302,159 +0.40(+7.65%)
Jan 06, 2021 5.150 5.280 5.120 5.230 363,728 +0.07(+1.36%)
Jan 05, 2021 5.180 5.320 5.146 5.160 154,059 +0.01(+0.19%)
Jan 04, 2021 5.350 5.450 4.980 5.150 448,493 -0.30(-5.50%)
Dec 31, 2020 5.450 5.450 5.450 415,047 -0.20(-3.54%)
Dec 30, 2020 5.750 5.910 5.550 5.650 415,047 -0.03(-0.53%)
Dec 29, 2020 5.220 5.800 5.220 5.680 773,342 +0.53(+10.29%)
Dec 28, 2020 4.920 5.210 4.890 5.150 417,772 +0.26(+5.32%)
Dec 24, 2020 4.720 4.940 4.705 4.890 164,500 +0.21(+4.38%)
Dec 23, 2020 4.520 4.800 4.520 4.685 423,438 -0.05(-0.95%)
Dec 22, 2020 4.650 4.940 4.615 4.730 422,052 +0.10(+2.16%)
Dec 21, 2020 4.710 4.712 4.550 4.630 255,142 -0.11(-2.32%)
Dec 18, 2020 4.900 5.040 4.739 4.740 220,900 -0.12(-2.47%)
Dec 17, 2020 4.750 4.860 4.655 4.860 978,766 +0.14(+2.97%)
Dec 16, 2020 4.780 4.788 4.480 4.720 223,402 -0.02(-0.42%)
Dec 15, 2020 4.580 4.800 4.580 4.740 486,172 +0.12(+2.60%)
Dec 14, 2020 4.470 4.665 4.470 4.620 344,765 +0.12(+2.67%)
Dec 11, 2020 4.490 4.580 4.440 4.500 84,200 +0.01(+0.22%)
Dec 10, 2020 4.385 4.570 4.385 4.490 176,152 +0.00(+0.00%)
Dec 09, 2020 4.370 4.550 4.310 4.490 190,305 +0.12(+2.75%)
Dec 08, 2020 4.510 4.520 4.200 4.370 239,112 -0.15(-3.32%)
Dec 07, 2020 4.600 4.605 4.430 4.520 138,474 +0.01(+0.22%)
Dec 04, 2020 4.590 4.620 4.500 4.510 262,900 -0.07(-1.53%)
Dec 03, 2020 4.390 4.590 4.380 4.580 782,143 +0.23(+5.29%)
Dec 02, 2020 4.190 4.360 4.130 4.350 231,535 +0.10(+2.35%)
Dec 01, 2020 4.250 4.300 3.960 4.250 497,799 -0.09(-2.07%)
Nov 30, 2020 4.290 4.440 4.170 4.340 485,537 +0.06(+1.40%)
Nov 27, 2020 4.060 4.350 4.020 4.280 163,000 +0.20(+4.90%)
Nov 25, 2020 4.200 4.260 3.880 4.080 117,900 -0.10(-2.39%)
Nov 24, 2020 4.200 4.292 4.000 4.180 166,374 +0.20(+5.03%)
Nov 23, 2020 4.300 4.460 3.930 3.980 404,717 -0.23(-5.46%)
Nov 20, 2020 4.000 4.230 3.950 4.210 737,600 +0.31(+7.95%)
Nov 19, 2020 3.660 3.930 3.660 3.900 121,523 +0.25(+6.85%)
Nov 18, 2020 3.600 3.740 3.600 3.650 29,387 +0.10(+2.82%)
Nov 17, 2020 3.680 3.690 3.510 3.550 41,106 -0.14(-3.79%)
Nov 16, 2020 3.720 3.770 3.580 3.690 54,123 -0.04(-1.07%)
Nov 13, 2020 3.710 3.820 3.700 3.730 42,800 +0.05(+1.36%)
Nov 12, 2020 3.670 3.720 3.600 3.680 37,187 +0.00(+0.00%)
Nov 11, 2020 3.580 3.730 3.580 3.680 46,572 +0.11(+3.08%)
Nov 10, 2020 3.630 3.670 3.550 3.570 58,251 -0.07(-1.92%)
Nov 09, 2020 3.700 3.700 3.570 3.640 72,749 +0.14(+4.00%)
Nov 06, 2020 3.510 3.532 3.465 3.500 56,800 +0.01(+0.29%)
Nov 05, 2020 3.440 3.670 3.420 3.490 126,993 +0.04(+1.16%)
Nov 04, 2020 3.470 3.540 3.450 3.450 24,225 -0.02(-0.58%)
Nov 03, 2020 3.290 3.480 3.290 3.470 39,124 +0.19(+5.79%)
Nov 02, 2020 3.260 3.340 3.250 3.280 40,077 +0.02(+0.61%)
Oct 30, 2020 3.360 3.400 3.250 3.260 51,000 -0.15(-4.40%)
Oct 29, 2020 3.440 3.460 3.320 3.410 61,443 -0.05(-1.45%)
Oct 28, 2020 3.620 3.680 3.430 3.460 66,383 -0.21(-5.72%)
Oct 27, 2020 3.560 3.750 3.530 3.670 55,589 +0.04(+1.10%)
Oct 26, 2020 3.760 3.810 3.630 3.630 73,090 -0.08(-2.16%)
Oct 23, 2020 3.850 3.850 3.700 3.710 73,700 -0.02(-0.54%)
Oct 22, 2020 3.680 3.890 3.680 3.730 110,181 +0.02(+0.54%)
Oct 21, 2020 3.750 3.800 3.610 3.710 178,305 +0.07(+1.92%)
Oct 20, 2020 3.750 3.840 3.450 3.640 561,340 +0.33(+9.97%)
Oct 19, 2020 3.380 3.380 3.290 3.310 318,355 -0.04(-1.19%)
Oct 16, 2020 3.260 3.400 3.260 3.350 23,200 +0.07(+2.13%)
Oct 15, 2020 3.220 3.320 3.160 3.280 210,145 +0.05(+1.55%)
Oct 14, 2020 3.240 3.280 3.220 3.230 262,097 +0.01(+0.31%)
Oct 13, 2020 3.250 3.300 3.210 3.220 15,702 -0.04(-1.23%)
Oct 12, 2020 3.320 3.320 3.240 3.260 9,755 -0.07(-2.10%)
Oct 09, 2020 3.290 3.360 3.210 3.330 16,600 +0.05(+1.52%)
Oct 08, 2020 3.210 3.367 3.200 3.280 38,077 +0.08(+2.50%)
Oct 07, 2020 3.290 3.290 3.100 3.200 65,850 -0.07(-2.14%)
Oct 06, 2020 3.350 3.400 3.270 3.270 26,839 -0.02(-0.61%)
Oct 05, 2020 3.270 3.348 3.250 3.290 12,562 +0.04(+1.23%)
Oct 02, 2020 3.176 3.260 3.176 3.250 13,100 +0.03(+0.93%)
Oct 01, 2020 3.250 3.250 3.210 3.220 14,847 -0.03(-0.92%)
Sep 30, 2020 3.310 3.360 3.250 3.250 16,632 -0.07(-2.11%)
Sep 29, 2020 3.310 3.400 3.270 3.320 18,815 +0.02(+0.61%)
Sep 28, 2020 3.300 3.345 3.290 3.300 35,551 +0.06(+1.85%)
Sep 25, 2020 3.270 3.330 3.230 3.240 90,900 -0.02(-0.61%)
Sep 24, 2020 3.250 3.280 3.173 3.260 23,021 +0.03(+0.93%)
Sep 23, 2020 3.220 3.310 3.180 3.230 52,680 +0.02(+0.62%)
Sep 22, 2020 3.290 3.326 3.190 3.210 22,536 -0.07(-2.13%)
Sep 21, 2020 3.200 3.300 3.170 3.280 85,163 +0.03(+0.92%)
Sep 18, 2020 3.220 3.250 3.180 3.250 13,900 +0.02(+0.62%)
Sep 17, 2020 3.310 3.320 3.210 3.230 16,724 -0.11(-3.29%)
Sep 16, 2020 3.350 3.390 3.330 3.340 6,011 -0.02(-0.60%)
Sep 15, 2020 3.350 3.370 3.320 3.360 8,593 +0.01(+0.30%)
Sep 14, 2020 3.290 3.390 3.290 3.350 24,591 +0.05(+1.52%)
Sep 11, 2020 3.280 3.380 3.280 3.300 469,700 +0.02(+0.61%)
Sep 10, 2020 3.250 3.320 3.212 3.280 25,797 -0.01(-0.30%)
Sep 09, 2020 3.320 3.320 3.280 3.290 21,178 -0.03(-0.90%)
Sep 08, 2020 3.390 3.420 3.280 3.320 30,102 -0.05(-1.48%)
Sep 04, 2020 3.360 3.380 3.270 3.370 54,500 +0.02(+0.45%)
Sep 03, 2020 3.460 3.460 3.260 3.355 73,582 -0.14(-3.87%)
Sep 02, 2020 3.500 3.510 3.380 3.490 40,892 -0.01(-0.29%)
Sep 01, 2020 3.560 3.560 3.360 3.500 68,200 -0.03(-0.85%)
Aug 31, 2020 3.600 3.750 3.510 3.530 83,439 +0.03(+0.86%)
Aug 28, 2020 3.420 3.540 3.420 3.500 23,000 +0.05(+1.45%)
Aug 27, 2020 3.370 3.600 3.370 3.450 37,254 +0.05(+1.47%)
Aug 26, 2020 3.360 3.400 3.310 3.400 26,106 +0.07(+2.10%)
Aug 25, 2020 3.370 3.410 3.200 3.330 123,411 -0.14(-4.03%)
Aug 24, 2020 3.580 3.650 3.430 3.470 46,479 -0.08(-2.25%)
Aug 21, 2020 3.550 3.620 3.500 3.550 80,000 +0.02(+0.57%)
Aug 20, 2020 3.580 3.640 3.525 3.530 32,715 -0.04(-1.12%)
Aug 19, 2020 3.420 3.590 3.420 3.570 48,002 +0.17(+5.00%)
Aug 18, 2020 3.350 3.400 3.290 3.400 40,715 +0.01(+0.29%)
Aug 17, 2020 3.370 3.530 3.360 3.390 40,053 +0.02(+0.59%)
Aug 14, 2020 3.370 3.400 3.250 3.370 30,800 +0.02(+0.60%)
Aug 13, 2020 3.350 3.350 3.250 3.350 73,668 -0.02(-0.59%)
Aug 12, 2020 3.560 3.583 3.370 3.370 45,591 -0.10(-2.88%)
Aug 11, 2020 3.540 3.650 3.459 3.470 103,036 -0.01(-0.29%)
Aug 10, 2020 3.550 3.550 3.370 3.480 191,088 -0.07(-1.97%)
Aug 07, 2020 3.580 3.612 3.510 3.550 57,000 -0.03(-0.84%)
Aug 06, 2020 3.870 3.970 3.550 3.580 101,596 -0.13(-3.50%)
Aug 05, 2020 3.860 3.900 3.640 3.710 94,620 -0.09(-2.37%)
Aug 04, 2020 3.800 3.849 3.750 3.800 117,604 +0.02(+0.53%)
Aug 03, 2020 3.540 3.860 3.500 3.780 394,093 +0.28(+8.00%)
Jul 31, 2020 3.300 3.520 3.270 3.500 92,100 +0.17(+5.11%)
Jul 30, 2020 3.310 3.370 3.237 3.330 41,932 +0.07(+2.15%)
Jul 29, 2020 3.150 3.397 3.120 3.260 89,204 +0.12(+3.82%)
Jul 28, 2020 3.080 3.170 3.070 3.140 18,795 +0.03(+0.96%)
Jul 27, 2020 3.090 3.130 3.010 3.110 24,127 +0.04(+1.30%)
Jul 24, 2020 3.080 3.080 3.050 3.070 11,500 -0.01(-0.32%)
Jul 23, 2020 3.120 3.130 3.060 3.080 11,396 -0.03(-0.96%)
Jul 22, 2020 3.140 3.180 3.097 3.110 17,228 -0.05(-1.58%)
Jul 21, 2020 3.121 3.180 3.095 3.160 8,892 +0.05(+1.61%)
Jul 20, 2020 3.120 3.140 3.040 3.110 33,046 +0.01(+0.32%)
Jul 17, 2020 3.070 3.150 3.066 3.100 14,200 +0.06(+1.97%)
Jul 16, 2020 3.070 3.100 3.020 3.040 10,013 -0.04(-1.30%)
Jul 15, 2020 3.080 3.120 3.040 3.080 20,833 +0.05(+1.65%)
Jul 14, 2020 3.050 3.100 2.950 3.030 45,957 -0.04(-1.30%)
Jul 13, 2020 3.020 3.140 3.020 3.070 37,269 +0.06(+1.99%)
Jul 10, 2020 3.050 3.160 2.970 3.010 14,500 +0.00(+0.00%)
Jul 09, 2020 3.050 3.050 2.870 3.010 19,024 +0.00(+0.00%)
Jul 08, 2020 3.050 3.050 3.010 3.010 29,778 +0.00(+0.00%)
Jul 07, 2020 3.120 3.120 3.000 3.010 28,319 -0.06(-1.95%)
Jul 06, 2020 3.040 3.110 3.040 3.070 16,011 +0.04(+1.32%)
Jul 02, 2020 3.140 3.160 2.980 3.030 70,200 -0.09(-2.88%)
Jul 01, 2020 3.210 3.240 3.030 3.120 25,643 -0.06(-1.89%)
Jun 30, 2020 3.190 3.280 3.120 3.180 38,775 +0.03(+0.95%)
Jun 29, 2020 3.180 3.210 3.140 3.150 58,286 -0.05(-1.56%)
Jun 26, 2020 3.230 3.280 3.140 3.200 77,200 -0.04(-1.23%)
Jun 25, 2020 3.190 3.240 3.150 3.240 39,441 +0.05(+1.57%)
Jun 24, 2020 3.210 3.270 3.140 3.190 99,027 -0.02(-0.62%)
Jun 23, 2020 3.240 3.270 3.200 3.210 63,372 -0.04(-1.23%)
Jun 22, 2020 3.210 3.270 3.210 3.250 58,709 +0.00(+0.00%)
Jun 19, 2020 3.240 3.280 3.216 3.250 73,300 +0.00(+0.00%)
Jun 18, 2020 3.260 3.310 3.210 3.250 64,009 -0.04(-1.22%)
Jun 17, 2020 3.150 3.343 3.150 3.290 68,273 +0.17(+5.45%)
Jun 16, 2020 3.250 3.270 3.100 3.120 89,500 +0.12(+4.00%)
Jun 15, 2020 2.820 3.030 2.810 3.000 73,563 -0.01(-0.33%)
Jun 12, 2020 2.960 3.040 2.960 3.010 47,600 +0.12(+4.15%)
Jun 11, 2020 2.920 2.940 2.870 2.890 76,730 -0.06(-2.03%)
Jun 10, 2020 3.090 3.090 2.920 2.950 68,054 -0.15(-4.84%)
Jun 09, 2020 3.120 3.170 3.020 3.100 43,658 -0.05(-1.59%)
Jun 08, 2020 3.160 3.200 3.060 3.150 126,777 -0.01(-0.32%)
Jun 05, 2020 3.100 3.210 3.100 3.160 141,000 +0.10(+3.27%)
Jun 04, 2020 3.030 3.130 3.000 3.060 54,505 +0.01(+0.33%)
Jun 03, 2020 3.080 3.260 3.040 3.050 137,962 -0.02(-0.65%)
Jun 02, 2020 3.070 3.110 3.030 3.070 18,860 +0.01(+0.33%)
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.