Cerus Corp (NQ: CERS )

6.910 USD +0.200 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.090 4.230 4.070 4.220 620,800 +0.09(+2.18%)
Dec 30, 2019 4.300 4.310 4.120 4.130 512,622 -0.15(-3.50%)
Dec 27, 2019 4.280 4.300 4.220 4.280 699,200 +0.00(+0.00%)
Dec 26, 2019 4.350 4.380 4.250 4.280 806,606 -0.06(-1.38%)
Dec 24, 2019 4.250 4.340 4.220 4.340 520,000 +0.09(+2.12%)
Dec 23, 2019 4.160 4.325 4.045 4.250 1,271,285 +0.09(+2.16%)
Dec 20, 2019 4.150 4.200 4.080 4.160 1,558,900 +0.01(+0.24%)
Dec 19, 2019 4.220 4.220 4.105 4.150 661,302 -0.06(-1.54%)
Dec 18, 2019 4.170 4.260 4.090 4.215 1,003,432 +0.10(+2.55%)
Dec 17, 2019 3.990 4.150 3.919 4.110 1,095,170 +0.15(+3.79%)
Dec 16, 2019 4.010 4.030 3.935 3.960 574,262 -0.03(-0.75%)
Dec 13, 2019 4.030 4.125 3.990 3.990 840,100 -0.04(-0.99%)
Dec 12, 2019 3.880 4.040 3.860 4.030 1,334,640 +0.18(+4.68%)
Dec 11, 2019 3.860 3.870 3.745 3.850 741,720 +0.01(+0.26%)
Dec 10, 2019 3.840 3.890 3.700 3.840 812,346 -0.03(-0.78%)
Dec 09, 2019 4.080 4.080 3.825 3.870 1,263,216 -0.22(-5.38%)
Dec 06, 2019 4.140 4.140 3.990 4.090 733,500 +0.01(+0.25%)
Dec 05, 2019 4.200 4.210 4.070 4.080 543,860 -0.10(-2.39%)
Dec 04, 2019 4.220 4.245 4.170 4.180 470,772 -0.02(-0.48%)
Dec 03, 2019 4.120 4.285 4.120 4.200 679,058 +0.02(+0.48%)
Dec 02, 2019 4.290 4.360 4.140 4.180 915,413 -0.16(-3.69%)
Nov 29, 2019 4.150 4.360 4.150 4.340 506,400 +0.20(+4.83%)
Nov 27, 2019 4.140 4.170 4.060 4.140 1,267,100 +0.02(+0.49%)
Nov 26, 2019 4.170 4.170 4.070 4.120 967,444 -0.05(-1.20%)
Nov 25, 2019 4.260 4.290 4.130 4.170 1,214,772 -0.05(-1.18%)
Nov 22, 2019 4.330 4.330 4.190 4.220 732,700 -0.10(-2.31%)
Nov 21, 2019 4.350 4.410 4.280 4.320 588,253 -0.02(-0.46%)
Nov 20, 2019 4.300 4.430 4.300 4.340 1,159,767 +0.02(+0.46%)
Nov 19, 2019 4.400 4.405 4.300 4.320 832,570 -0.05(-1.14%)
Nov 18, 2019 4.480 4.484 4.320 4.370 697,977 -0.10(-2.24%)
Nov 15, 2019 4.370 4.530 4.330 4.470 1,395,200 +0.13(+3.00%)
Nov 14, 2019 4.340 4.390 4.260 4.340 814,987 +0.03(+0.70%)
Nov 13, 2019 4.510 4.600 4.250 4.310 1,184,653 +0.03(+0.70%)
Nov 12, 2019 4.050 4.360 4.050 4.280 1,348,782 +0.19(+4.65%)
Nov 11, 2019 4.050 4.110 3.950 4.090 859,170 -0.02(-0.49%)
Nov 08, 2019 4.120 4.210 4.100 4.110 612,600 -0.13(-3.07%)
Nov 07, 2019 4.150 4.250 4.020 4.240 1,249,666 +0.06(+1.44%)
Nov 06, 2019 4.330 4.360 4.160 4.180 1,100,824 -0.15(-3.46%)
Nov 05, 2019 4.380 4.420 4.280 4.330 1,192,979 -0.05(-1.14%)
Nov 04, 2019 4.650 4.660 4.360 4.380 923,505 -0.26(-5.60%)
Nov 01, 2019 4.360 4.680 4.340 4.640 1,011,900 +0.29(+6.67%)
Oct 31, 2019 4.170 4.450 3.950 4.350 1,441,921 -0.15(-3.33%)
Oct 30, 2019 4.550 4.570 4.400 4.500 1,099,522 -0.05(-1.10%)
Oct 29, 2019 4.550 4.580 4.470 4.550 916,579 +0.01(+0.22%)
Oct 28, 2019 4.400 4.545 4.400 4.540 1,049,217 +0.14(+3.18%)
Oct 25, 2019 4.340 4.400 4.330 4.400 525,400 +0.02(+0.46%)
Oct 24, 2019 4.440 4.440 4.330 4.380 466,916 -0.03(-0.68%)
Oct 23, 2019 4.440 4.470 4.340 4.410 756,629 +0.00(+0.00%)
Oct 22, 2019 4.500 4.520 4.400 4.410 577,129 -0.08(-1.78%)
Oct 21, 2019 4.550 4.550 4.440 4.490 590,988 +0.02(+0.45%)
Oct 18, 2019 4.410 4.560 4.390 4.470 609,300 +0.02(+0.45%)
Oct 17, 2019 4.430 4.455 4.380 4.450 690,232 +0.04(+0.91%)
Oct 16, 2019 4.520 4.548 4.380 4.410 718,203 -0.10(-2.22%)
Oct 15, 2019 4.300 4.560 4.300 4.510 1,095,035 +0.21(+4.88%)
Oct 14, 2019 4.510 4.510 4.290 4.300 563,827 -0.19(-4.23%)
Oct 11, 2019 4.470 4.575 4.400 4.490 684,400 +0.05(+1.13%)
Oct 10, 2019 4.500 4.520 4.320 4.440 989,482 -0.05(-1.11%)
Oct 09, 2019 4.460 4.530 4.420 4.490 949,981 +0.04(+0.90%)
Oct 08, 2019 4.550 4.620 4.410 4.450 976,467 -0.17(-3.68%)
Oct 07, 2019 4.650 4.710 4.590 4.620 785,706 -0.03(-0.65%)
Oct 04, 2019 4.740 4.795 4.590 4.650 721,200 -0.07(-1.48%)
Oct 03, 2019 4.770 4.800 4.640 4.720 854,683 -0.05(-1.05%)
Oct 02, 2019 4.790 4.790 4.610 4.770 1,648,010 -0.09(-1.85%)
Oct 01, 2019 5.160 5.180 4.810 4.860 1,420,537 -0.29(-5.72%)
Sep 30, 2019 5.020 5.320 4.860 5.155 2,478,027 +0.29(+6.07%)
Sep 27, 2019 4.950 5.040 4.780 4.860 685,600 -0.08(-1.72%)
Sep 26, 2019 5.140 5.140 4.895 4.945 606,529 -0.15(-3.04%)
Sep 25, 2019 4.960 5.140 4.865 5.100 1,094,515 +0.13(+2.62%)
Sep 24, 2019 5.260 5.300 4.950 4.970 811,803 -0.28(-5.33%)
Sep 23, 2019 5.310 5.370 5.210 5.250 356,233 -0.08(-1.50%)
Sep 20, 2019 5.310 5.350 5.220 5.330 859,700 +0.02(+0.38%)
Sep 19, 2019 5.290 5.390 5.250 5.310 373,521 +0.01(+0.19%)
Sep 18, 2019 5.290 5.330 5.260 5.300 566,477 +0.02(+0.38%)
Sep 17, 2019 5.360 5.420 5.210 5.280 823,465 -0.10(-1.86%)
Sep 16, 2019 5.280 5.500 5.230 5.380 1,017,874 +0.06(+1.13%)
Sep 13, 2019 5.300 5.400 5.240 5.320 781,000 +0.05(+0.95%)
Sep 12, 2019 5.400 5.440 5.200 5.270 494,347 -0.12(-2.23%)
Sep 11, 2019 5.200 5.400 5.150 5.390 1,056,443 +0.24(+4.66%)
Sep 10, 2019 4.970 5.200 4.810 5.150 785,172 +0.19(+3.83%)
Sep 09, 2019 5.060 5.060 4.930 4.960 619,367 -0.09(-1.78%)
Sep 06, 2019 5.150 5.180 5.040 5.050 531,400 -0.08(-1.56%)
Sep 05, 2019 5.090 5.175 4.990 5.130 644,380 +0.10(+1.99%)
Sep 04, 2019 5.310 5.310 5.030 5.030 1,212,528 -0.25(-4.73%)
Sep 03, 2019 5.340 5.340 5.220 5.280 552,046 -0.09(-1.68%)
Aug 30, 2019 5.350 5.470 5.330 5.370 862,600 +0.04(+0.75%)
Aug 29, 2019 5.400 5.450 5.250 5.330 717,873 +0.00(+0.00%)
Aug 28, 2019 5.350 5.410 5.180 5.330 1,047,779 +0.12(+2.30%)
Aug 27, 2019 5.280 5.330 5.140 5.210 580,188 -0.04(-0.76%)
Aug 26, 2019 5.360 5.360 5.160 5.250 538,012 -0.03(-0.57%)
Aug 23, 2019 5.440 5.460 5.190 5.280 1,000,100 -0.12(-2.22%)
Aug 22, 2019 5.550 5.550 5.340 5.400 502,843 -0.11(-2.00%)
Aug 21, 2019 5.500 5.560 5.420 5.510 707,970 +0.08(+1.47%)
Aug 20, 2019 5.560 5.580 5.410 5.430 865,568 -0.14(-2.51%)
Aug 19, 2019 5.550 5.610 5.465 5.570 729,924 +0.09(+1.64%)
Aug 16, 2019 5.250 5.520 5.230 5.480 1,200,600 +0.27(+5.18%)
Aug 15, 2019 5.230 5.240 5.140 5.210 399,718 -0.01(-0.19%)
Aug 14, 2019 5.230 5.327 5.170 5.220 554,974 -0.11(-2.06%)
Aug 13, 2019 5.310 5.445 5.260 5.330 684,482 +0.02(+0.38%)
Aug 12, 2019 5.200 5.350 5.160 5.310 606,206 +0.08(+1.53%)
Aug 09, 2019 5.270 5.340 5.170 5.230 610,800 -0.02(-0.38%)
Aug 08, 2019 5.090 5.280 5.090 5.250 662,942 +0.21(+4.17%)
Aug 07, 2019 5.030 5.050 4.910 5.040 581,745 -0.02(-0.40%)
Aug 06, 2019 5.010 5.160 4.820 5.060 1,402,088 +0.03(+0.60%)
Aug 05, 2019 5.260 5.270 4.910 5.030 1,164,249 -0.31(-5.81%)
Aug 02, 2019 5.550 5.785 5.282 5.340 1,701,300 -0.51(-8.72%)
Aug 01, 2019 5.830 5.890 5.650 5.850 1,730,501 +0.00(+0.00%)
Jul 31, 2019 6.030 6.150 5.750 5.850 1,587,212 -0.20(-3.31%)
Jul 30, 2019 5.840 6.110 5.810 6.050 1,460,983 +0.16(+2.72%)
Jul 29, 2019 5.900 5.924 5.710 5.890 726,227 +0.00(+0.00%)
Jul 26, 2019 5.730 5.935 5.675 5.890 746,700 +0.20(+3.51%)
Jul 25, 2019 5.880 5.880 5.680 5.690 731,312 -0.15(-2.57%)
Jul 24, 2019 5.630 5.850 5.565 5.840 948,598 +0.14(+2.46%)
Jul 23, 2019 5.650 5.750 5.570 5.700 777,581 +0.06(+1.06%)
Jul 22, 2019 5.550 5.720 5.500 5.640 707,098 +0.12(+2.17%)
Jul 19, 2019 5.580 5.610 5.500 5.520 925,800 -0.09(-1.60%)
Jul 18, 2019 5.610 5.620 5.510 5.610 781,033 +0.03(+0.54%)
Jul 17, 2019 5.480 5.640 5.330 5.580 1,048,489 +0.09(+1.64%)
Jul 16, 2019 5.500 5.530 5.410 5.490 450,395 -0.01(-0.18%)
Jul 15, 2019 5.510 5.540 5.410 5.500 413,831 -0.01(-0.18%)
Jul 12, 2019 5.520 5.535 5.400 5.510 642,500 +0.01(+0.18%)
Jul 11, 2019 5.400 5.530 5.330 5.500 847,265 +0.07(+1.29%)
Jul 10, 2019 5.360 5.435 5.300 5.430 538,545 +0.11(+2.07%)
Jul 09, 2019 5.310 5.360 5.260 5.320 1,276,932 -0.06(-1.12%)
Jul 08, 2019 5.400 5.450 5.320 5.380 587,864 -0.02(-0.37%)
Jul 05, 2019 5.300 5.440 5.270 5.400 647,800 +0.15(+2.86%)
Jul 03, 2019 5.250 5.270 5.200 5.250 251,400 +0.03(+0.57%)
Jul 02, 2019 5.360 5.440 5.190 5.220 601,858 -0.23(-4.22%)
Jul 01, 2019 5.640 5.690 5.340 5.450 1,026,085 -0.17(-3.02%)
Jun 28, 2019 4.940 5.660 4.940 5.620 7,666,400 +0.68(+13.77%)
Jun 27, 2019 4.810 4.960 4.800 4.940 773,118 +0.14(+2.92%)
Jun 26, 2019 4.900 4.930 4.800 4.800 556,038 -0.09(-1.84%)
Jun 25, 2019 4.820 4.960 4.820 4.890 532,502 +0.08(+1.66%)
Jun 24, 2019 4.930 4.980 4.810 4.810 462,790 -0.14(-2.83%)
Jun 21, 2019 4.960 4.990 4.850 4.950 1,197,800 -0.04(-0.80%)
Jun 20, 2019 4.980 5.065 4.950 4.990 611,171 +0.07(+1.42%)
Jun 19, 2019 4.810 4.965 4.805 4.920 607,630 +0.10(+2.07%)
Jun 18, 2019 4.760 4.935 4.760 4.820 778,258 +0.06(+1.26%)
Jun 17, 2019 4.570 4.880 4.560 4.760 1,114,362 +0.20(+4.39%)
Jun 14, 2019 4.650 4.670 4.550 4.560 506,600 -0.10(-2.15%)
Jun 13, 2019 4.670 4.720 4.630 4.660 631,998 -0.02(-0.43%)
Jun 12, 2019 4.560 4.750 4.560 4.680 1,415,487 +0.12(+2.63%)
Jun 11, 2019 4.690 4.720 4.490 4.560 2,188,008 -0.09(-1.94%)
Jun 10, 2019 4.720 4.840 4.640 4.650 784,534 -0.04(-0.85%)
Jun 07, 2019 4.770 4.815 4.660 4.690 748,100 -0.06(-1.26%)
Jun 06, 2019 4.780 4.850 4.670 4.750 683,528 -0.05(-1.04%)
Jun 05, 2019 4.890 4.980 4.760 4.800 1,642,818 +0.10(+2.13%)
Jun 04, 2019 4.600 4.790 4.560 4.700 2,465,647 +0.19(+4.21%)
Jun 03, 2019 4.660 4.710 4.490 4.510 1,797,368 -0.18(-3.84%)
May 31, 2019 4.850 4.900 4.680 4.690 587,200 -0.25(-5.06%)
May 30, 2019 5.000 5.065 4.870 4.940 1,077,546 -0.07(-1.40%)
May 29, 2019 5.170 5.205 4.990 5.010 995,726 -0.20(-3.84%)
May 28, 2019 5.200 5.420 5.180 5.210 802,442 +0.02(+0.39%)
May 24, 2019 5.120 5.250 4.990 5.190 1,200,600 +0.08(+1.57%)
May 23, 2019 5.190 5.250 4.950 5.110 1,532,884 -0.14(-2.67%)
May 22, 2019 5.310 5.370 5.235 5.250 534,394 -0.07(-1.32%)
May 21, 2019 5.400 5.450 5.280 5.320 558,028 -0.07(-1.30%)
May 20, 2019 5.420 5.540 5.380 5.390 522,706 -0.08(-1.46%)
May 17, 2019 5.430 5.560 5.430 5.470 796,500 -0.02(-0.36%)
May 16, 2019 5.500 5.600 5.440 5.490 752,443 -0.04(-0.72%)
May 15, 2019 5.440 5.690 5.430 5.530 944,062 +0.07(+1.28%)
May 14, 2019 5.530 5.730 5.440 5.460 1,305,891 -0.02(-0.36%)
May 13, 2019 5.460 5.540 5.390 5.480 1,312,727 -0.06(-1.08%)
May 10, 2019 5.500 5.665 5.420 5.540 1,921,600 +0.04(+0.73%)
May 09, 2019 5.670 5.770 5.450 5.500 1,492,254 -0.23(-4.01%)
May 08, 2019 6.000 6.000 5.140 5.730 4,769,482 -0.84(-12.79%)
May 07, 2019 6.470 6.610 6.390 6.570 769,870 +0.04(+0.61%)
May 06, 2019 6.110 6.600 6.050 6.530 1,615,638 +0.34(+5.49%)
May 03, 2019 6.360 6.410 6.140 6.190 1,151,200 -0.14(-2.21%)
May 02, 2019 6.120 6.330 6.050 6.330 451,648 +0.20(+3.26%)
May 01, 2019 6.170 6.250 6.120 6.130 429,783 +0.00(+0.00%)
Apr 30, 2019 6.110 6.170 6.060 6.130 447,300 +0.03(+0.49%)
Apr 29, 2019 6.050 6.195 6.015 6.100 338,561 +0.06(+0.99%)
Apr 26, 2019 6.000 6.080 5.940 6.040 240,700 +0.03(+0.50%)
Apr 25, 2019 6.000 6.070 5.880 6.010 275,808 -0.02(-0.33%)
Apr 24, 2019 6.100 6.180 5.990 6.030 759,964 -0.04(-0.66%)
Apr 23, 2019 5.920 6.170 5.900 6.070 636,552 +0.17(+2.88%)
Apr 22, 2019 5.720 5.950 5.680 5.900 623,674 +0.15(+2.61%)
Apr 18, 2019 5.800 5.880 5.660 5.750 447,200 -0.05(-0.86%)
Apr 17, 2019 6.120 6.160 5.730 5.800 1,006,299 -0.30(-4.92%)
Apr 16, 2019 6.310 6.400 6.080 6.100 517,572 -0.17(-2.71%)
Apr 15, 2019 6.370 6.420 6.175 6.270 502,755 -0.08(-1.26%)
Apr 12, 2019 6.480 6.480 6.330 6.350 401,300 -0.08(-1.24%)
Apr 11, 2019 6.520 6.520 6.410 6.430 343,288 -0.11(-1.68%)
Apr 10, 2019 6.550 6.640 6.450 6.540 432,024 +0.00(+0.00%)
Apr 09, 2019 6.570 6.630 6.540 6.540 653,781 -0.06(-0.91%)
Apr 08, 2019 6.490 6.610 6.450 6.600 443,807 +0.09(+1.38%)
Apr 05, 2019 6.400 6.530 6.390 6.510 453,400 +0.12(+1.88%)
Apr 04, 2019 6.350 6.460 6.300 6.390 708,109 +0.06(+0.95%)
Apr 03, 2019 6.160 6.340 6.140 6.330 535,335 +0.19(+3.09%)
Apr 02, 2019 6.080 6.205 5.990 6.140 578,999 +0.04(+0.66%)
Apr 01, 2019 6.260 6.280 6.050 6.100 630,325 -0.13(-2.09%)
Mar 29, 2019 6.200 6.280 6.140 6.230 879,300 +0.04(+0.65%)
Mar 28, 2019 6.120 6.200 6.090 6.190 462,315 +0.09(+1.48%)
Mar 27, 2019 6.100 6.150 5.985 6.100 740,371 -0.04(-0.65%)
Mar 26, 2019 6.220 6.265 6.090 6.140 415,903 -0.01(-0.16%)
Mar 25, 2019 6.140 6.225 6.040 6.150 593,175 -0.01(-0.16%)
Mar 22, 2019 6.430 6.460 6.100 6.160 785,800 -0.30(-4.64%)
Mar 21, 2019 6.350 6.520 6.350 6.460 520,711 +0.08(+1.25%)
Mar 20, 2019 6.300 6.460 6.270 6.380 621,198 +0.04(+0.63%)
Mar 19, 2019 6.280 6.370 6.180 6.340 567,267 +0.12(+1.93%)
Mar 18, 2019 6.140 6.321 6.110 6.220 773,209 +0.10(+1.63%)
Mar 15, 2019 6.200 6.320 6.090 6.120 1,157,500 -0.05(-0.81%)
Mar 14, 2019 6.280 6.340 6.130 6.170 634,056 -0.11(-1.75%)
Mar 13, 2019 5.870 6.470 5.850 6.280 935,112 -0.13(-2.03%)
Mar 12, 2019 6.260 6.540 6.230 6.410 577,820 +0.01(+0.16%)
Mar 11, 2019 6.490 6.490 6.370 6.400 745,583 -0.08(-1.23%)
Mar 08, 2019 6.450 6.520 6.415 6.480 547,300 +0.00(+0.00%)
Mar 07, 2019 6.400 6.570 6.340 6.480 581,432 +0.04(+0.62%)
Mar 06, 2019 6.630 6.630 6.390 6.440 524,819 -0.15(-2.28%)
Mar 05, 2019 6.600 6.710 6.580 6.590 569,554 +0.00(+0.00%)
Mar 04, 2019 6.830 6.840 6.490 6.590 650,439 -0.26(-3.80%)
Mar 01, 2019 6.570 6.880 6.470 6.850 1,242,600 +0.34(+5.22%)
Feb 28, 2019 6.570 6.650 6.240 6.510 1,275,599 -0.10(-1.51%)
Feb 27, 2019 6.030 6.700 5.720 6.610 2,455,532 +0.31(+4.92%)
Feb 26, 2019 6.390 6.400 6.100 6.300 2,248,804 -0.13(-2.02%)
Feb 25, 2019 6.620 6.640 6.420 6.430 964,971 -0.17(-2.58%)
Feb 22, 2019 6.640 6.670 6.510 6.600 823,700 +0.00(+0.00%)
Feb 21, 2019 6.650 6.710 6.515 6.600 431,656 -0.06(-0.90%)
Feb 20, 2019 6.550 6.700 6.520 6.660 580,411 +0.13(+1.99%)
Feb 19, 2019 6.490 6.570 6.486 6.530 449,553 +0.06(+0.93%)
Feb 15, 2019 6.300 6.480 6.260 6.470 609,200 +0.22(+3.52%)
Feb 14, 2019 6.380 6.470 6.225 6.250 735,757 -0.16(-2.50%)
Feb 13, 2019 6.260 6.420 6.170 6.410 834,110 +0.13(+2.07%)
Feb 12, 2019 5.980 6.360 5.980 6.280 1,071,022 +0.34(+5.72%)
Feb 11, 2019 5.880 6.000 5.830 5.940 318,589 +0.09(+1.54%)
Feb 08, 2019 5.890 5.940 5.810 5.850 418,500 -0.06(-1.02%)
Feb 07, 2019 5.950 5.970 5.760 5.910 710,970 -0.06(-1.01%)
Feb 06, 2019 6.000 6.050 5.920 5.970 393,468 -0.03(-0.50%)
Feb 05, 2019 6.050 6.100 5.930 6.000 503,553 -0.04(-0.66%)
Feb 04, 2019 5.910 6.060 5.850 6.040 359,739 +0.13(+2.20%)
Feb 01, 2019 5.970 6.020 5.860 5.910 521,700 -0.05(-0.84%)
Jan 31, 2019 5.720 6.005 5.720 5.960 693,511 +0.24(+4.20%)
Jan 30, 2019 5.700 5.785 5.645 5.720 717,360 +0.03(+0.53%)
Jan 29, 2019 5.610 5.735 5.610 5.690 486,605 +0.08(+1.43%)
Jan 28, 2019 5.720 5.760 5.550 5.610 618,903 -0.13(-2.26%)
Jan 25, 2019 5.640 5.770 5.540 5.740 544,500 +0.14(+2.50%)
Jan 24, 2019 5.420 5.630 5.410 5.600 940,982 +0.16(+2.94%)
Jan 23, 2019 5.640 5.690 5.410 5.440 514,941 -0.19(-3.37%)
Jan 22, 2019 5.670 5.670 5.560 5.630 812,335 -0.05(-0.88%)
Jan 18, 2019 5.660 5.760 5.630 5.680 521,800 +0.03(+0.53%)
Jan 17, 2019 5.650 5.710 5.610 5.650 640,744 -0.02(-0.35%)
Jan 16, 2019 5.690 5.790 5.660 5.670 724,100 -0.01(-0.18%)
Jan 15, 2019 5.650 5.700 5.560 5.680 535,502 +0.03(+0.53%)
Jan 14, 2019 5.590 5.680 5.510 5.650 836,298 +0.04(+0.71%)
Jan 11, 2019 5.660 5.750 5.530 5.610 414,200 -0.08(-1.41%)
Jan 10, 2019 5.650 5.720 5.525 5.690 537,470 -0.02(-0.35%)
Jan 09, 2019 5.630 5.780 5.600 5.710 720,288 +0.12(+2.15%)
Jan 08, 2019 5.630 5.720 5.500 5.590 862,586 -0.05(-0.89%)
Jan 07, 2019 5.360 5.730 5.360 5.640 799,027 +0.25(+4.64%)
Jan 04, 2019 5.240 5.510 5.190 5.390 638,700 +0.23(+4.46%)
Jan 03, 2019 5.310 5.390 5.150 5.160 1,132,594 -0.18(-3.37%)
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.