Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.830 -0.570 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2021 10.62 11.00 10.52 11.00 25,700 +0.32(+3.00%)
Apr 29, 2021 10.90 10.91 10.53 10.68 26,607 -0.13(-1.20%)
Apr 28, 2021 10.64 10.89 10.51 10.81 17,690 -0.03(-0.28%)
Apr 27, 2021 11.01 11.05 10.68 10.84 16,773 -0.15(-1.36%)
Apr 26, 2021 10.62 10.99 10.52 10.99 54,262 +0.55(+5.27%)
Apr 23, 2021 10.60 10.60 10.25 10.44 24,400 -0.12(-1.14%)
Apr 22, 2021 10.55 10.75 10.32 10.56 51,920 +0.00(+0.00%)
Apr 21, 2021 10.15 10.76 10.12 10.56 48,210 +0.45(+4.45%)
Apr 20, 2021 10.45 10.45 10.03 10.11 22,840 -0.47(-4.44%)
Apr 19, 2021 10.39 10.89 10.31 10.58 63,224 +0.32(+3.12%)
Apr 16, 2021 10.26 10.28 10.00 10.26 34,000 +0.07(+0.69%)
Apr 15, 2021 10.00 10.28 9.910 10.19 59,540 +0.35(+3.56%)
Apr 14, 2021 10.18 10.48 9.750 9.840 40,513 -0.24(-2.38%)
Apr 13, 2021 9.840 10.33 9.840 10.08 23,762 +0.37(+3.81%)
Apr 12, 2021 10.25 10.38 9.710 9.710 34,111 -0.63(-6.09%)
Apr 09, 2021 10.71 10.71 10.26 10.34 24,000 -0.33(-3.09%)
Apr 08, 2021 10.48 10.69 10.34 10.67 21,611 +0.34(+3.29%)
Apr 07, 2021 10.76 10.86 10.27 10.33 31,196 -0.44(-4.09%)
Apr 06, 2021 10.69 11.08 10.69 10.77 20,731 +0.08(+0.75%)
Apr 05, 2021 11.13 11.35 10.50 10.69 55,660 -0.32(-2.91%)
Apr 01, 2021 10.40 11.06 10.40 11.01 43,400 +0.66(+6.38%)
Mar 31, 2021 10.05 10.45 10.03 10.35 25,118 +0.14(+1.37%)
Mar 30, 2021 9.830 10.21 9.500 10.21 63,581 +0.40(+4.08%)
Mar 29, 2021 10.13 10.48 9.620 9.810 84,190 -0.42(-4.11%)
Mar 26, 2021 10.55 10.60 10.05 10.23 77,600 -0.21(-2.01%)
Mar 25, 2021 10.22 10.51 10.05 10.44 31,612 +0.18(+1.75%)
Mar 24, 2021 10.74 10.78 10.23 10.26 52,417 -0.59(-5.44%)
Mar 23, 2021 11.08 11.37 10.57 10.85 89,991 -0.41(-3.64%)
Mar 22, 2021 11.89 11.89 10.95 11.26 119,679 -0.64(-5.38%)
Mar 19, 2021 11.61 12.09 11.50 11.90 183,200 +0.20(+1.71%)
Mar 18, 2021 11.59 12.00 11.32 11.70 125,950 +0.09(+0.78%)
Mar 17, 2021 10.98 11.62 10.83 11.61 125,955 +0.65(+5.93%)
Mar 16, 2021 11.25 11.25 10.91 10.96 35,994 -0.24(-2.14%)
Mar 15, 2021 11.01 11.25 10.87 11.20 80,764 +0.15(+1.36%)
Mar 12, 2021 10.91 11.20 10.64 11.05 61,800 +0.05(+0.45%)
Mar 11, 2021 10.39 11.00 10.30 11.00 80,806 +0.71(+6.90%)
Mar 10, 2021 10.60 10.69 10.20 10.29 36,247 -0.24(-2.28%)
Mar 09, 2021 10.00 10.68 9.760 10.53 94,337 +0.81(+8.33%)
Mar 08, 2021 9.300 9.950 9.190 9.720 78,891 +0.62(+6.81%)
Mar 05, 2021 9.200 9.350 8.500 9.100 92,900 -0.16(-1.73%)
Mar 04, 2021 9.900 10.16 8.800 9.260 213,091 -0.46(-4.73%)
Mar 03, 2021 10.37 10.46 9.630 9.720 125,362 -0.58(-5.63%)
Mar 02, 2021 10.29 10.63 10.20 10.30 40,893 -0.13(-1.25%)
Mar 01, 2021 10.40 10.93 10.22 10.43 95,861 +0.28(+2.76%)
Feb 26, 2021 10.41 10.57 10.12 10.15 51,100 -0.35(-3.33%)
Feb 25, 2021 11.17 11.40 10.41 10.50 83,319 -0.66(-5.91%)
Feb 24, 2021 11.09 11.17 10.28 11.16 161,496 +0.95(+9.30%)
Feb 23, 2021 11.88 11.88 10.00 10.21 516,310 -1.68(-14.13%)
Feb 22, 2021 11.81 12.52 11.63 11.89 101,635 +0.24(+2.06%)
Feb 19, 2021 12.14 12.23 11.65 11.65 69,800 -0.37(-3.08%)
Feb 18, 2021 12.67 13.02 11.96 12.02 75,382 -0.78(-6.09%)
Feb 17, 2021 13.45 13.52 12.46 12.80 240,594 -0.75(-5.54%)
Feb 16, 2021 12.89 13.65 12.70 13.55 275,112 +0.88(+6.95%)
Feb 12, 2021 12.65 12.99 12.33 12.67 89,600 +0.20(+1.60%)
Feb 11, 2021 12.35 12.90 12.10 12.47 142,719 -0.03(-0.24%)
Feb 10, 2021 12.50 12.75 11.82 12.50 132,604 +0.05(+0.40%)
Feb 09, 2021 12.01 12.64 11.85 12.45 157,916 +0.25(+2.05%)
Feb 08, 2021 12.31 12.42 12.08 12.20 126,203 -0.25(-2.01%)
Feb 05, 2021 12.25 12.69 11.76 12.45 269,400 +0.82(+7.05%)
Feb 04, 2021 11.00 12.00 10.76 11.63 329,638 +0.45(+4.03%)
Feb 03, 2021 11.04 11.45 11.04 11.18 77,049 +0.10(+0.90%)
Feb 02, 2021 11.30 11.35 11.06 11.08 39,240 -0.32(-2.81%)
Feb 01, 2021 11.06 11.50 10.90 11.40 166,080 +0.41(+3.73%)
Jan 29, 2021 11.30 12.82 10.86 10.99 203,000 -0.20(-1.79%)
Jan 28, 2021 13.00 13.00 10.82 11.19 290,761 -1.99(-15.10%)
Jan 27, 2021 12.84 13.92 12.47 13.18 152,297 +0.35(+2.73%)
Jan 26, 2021 12.63 13.05 12.50 12.83 50,238 +0.44(+3.55%)
Jan 25, 2021 13.16 13.26 12.30 12.39 65,722 -0.74(-5.64%)
Jan 22, 2021 12.84 13.32 12.46 13.13 23,200 +0.05(+0.38%)
Jan 21, 2021 12.90 13.08 12.31 13.08 50,538 +0.15(+1.16%)
Jan 20, 2021 12.45 13.39 12.45 12.93 99,004 +0.59(+4.78%)
Jan 19, 2021 12.62 12.67 12.30 12.34 44,610 -0.34(-2.68%)
Jan 15, 2021 13.23 13.30 12.59 12.68 67,800 -0.78(-5.79%)
Jan 14, 2021 14.00 14.45 13.36 13.46 35,931 -0.54(-3.86%)
Jan 13, 2021 13.85 14.37 13.05 14.00 101,119 +0.45(+3.32%)
Jan 12, 2021 13.46 13.93 13.38 13.55 88,485 +0.17(+1.27%)
Jan 11, 2021 13.50 13.83 13.31 13.38 71,005 -0.43(-3.11%)
Jan 08, 2021 15.37 15.40 13.70 13.81 140,700 -1.71(-11.02%)
Jan 07, 2021 14.91 15.68 14.85 15.52 84,578 +0.86(+5.87%)
Jan 06, 2021 16.18 16.41 14.27 14.66 197,089 -1.40(-8.72%)
Jan 05, 2021 15.53 16.43 15.09 16.06 102,241 +0.56(+3.61%)
Jan 04, 2021 17.38 17.40 15.45 15.50 160,016 -1.05(-6.34%)
Dec 31, 2020 16.55 16.55 16.55 270,637 +0.55(+3.44%)
Dec 30, 2020 14.80 16.52 14.71 16.00 270,637 +1.51(+10.42%)
Dec 29, 2020 13.92 16.49 13.90 14.49 462,999 +0.74(+5.38%)
Dec 28, 2020 13.50 14.30 13.25 13.75 177,505 +0.60(+4.56%)
Dec 24, 2020 12.17 13.23 12.17 13.15 52,100 +1.00(+8.23%)
Dec 23, 2020 12.65 12.71 12.15 12.15 34,707 -0.35(-2.80%)
Dec 22, 2020 12.66 12.94 12.32 12.50 43,868 -0.08(-0.64%)
Dec 21, 2020 12.38 12.80 12.10 12.58 25,403 +0.15(+1.21%)
Dec 18, 2020 12.80 12.80 12.26 12.43 67,300 -0.41(-3.19%)
Dec 17, 2020 11.86 13.23 11.86 12.84 139,428 +1.06(+8.99%)
Dec 16, 2020 11.64 12.10 11.61 11.78 63,450 +0.18(+1.56%)
Dec 15, 2020 11.85 11.85 11.36 11.60 55,506 -0.28(-2.36%)
Dec 14, 2020 11.75 11.95 11.51 11.88 42,828 +0.16(+1.37%)
Dec 11, 2020 11.25 11.91 11.00 11.72 112,200 +0.50(+4.46%)
Dec 10, 2020 11.11 11.42 11.00 11.22 39,286 +0.01(+0.09%)
Dec 09, 2020 11.27 11.42 10.90 11.21 55,496 -0.02(-0.18%)
Dec 08, 2020 11.10 11.23 10.90 11.23 45,319 +0.14(+1.26%)
Dec 07, 2020 10.90 11.13 10.75 11.09 91,320 +0.25(+2.31%)
Dec 04, 2020 10.58 10.99 10.52 10.84 58,400 +0.32(+3.04%)
Dec 03, 2020 10.88 10.88 10.50 10.52 44,422 -0.44(-4.01%)
Dec 02, 2020 10.93 11.20 10.65 10.96 80,305 +0.05(+0.46%)
Dec 01, 2020 11.24 11.50 10.65 10.91 82,444 -0.13(-1.18%)
Nov 30, 2020 11.30 11.30 10.57 11.04 92,640 -0.28(-2.47%)
Nov 27, 2020 11.49 11.50 10.68 11.32 135,300 +0.90(+8.64%)
Nov 25, 2020 9.400 10.43 9.340 10.42 90,300 +0.93(+9.80%)
Nov 24, 2020 9.110 9.590 9.110 9.490 49,374 +0.29(+3.15%)
Nov 23, 2020 9.260 9.590 9.040 9.200 65,282 -0.06(-0.65%)
Nov 20, 2020 9.130 9.300 9.010 9.260 37,600 +0.17(+1.87%)
Nov 19, 2020 8.970 9.120 8.855 9.090 25,357 +0.16(+1.79%)
Nov 18, 2020 9.000 9.250 8.840 8.930 31,714 -0.14(-1.54%)
Nov 17, 2020 8.850 9.090 8.850 9.070 23,053 +0.07(+0.78%)
Nov 16, 2020 9.080 9.110 8.850 9.000 22,311 -0.08(-0.88%)
Nov 13, 2020 9.100 9.315 9.000 9.080 43,700 +0.10(+1.11%)
Nov 12, 2020 8.740 9.050 8.730 8.980 20,245 +0.25(+2.86%)
Nov 11, 2020 9.020 9.020 8.220 8.730 15,847 -0.13(-1.47%)
Nov 10, 2020 8.600 9.219 8.600 8.860 43,772 +0.36(+4.24%)
Nov 09, 2020 9.172 9.225 8.290 8.500 39,371 -0.40(-4.49%)
Nov 06, 2020 9.260 9.500 8.820 8.900 43,700 -0.15(-1.66%)
Nov 05, 2020 8.430 9.250 8.430 9.050 104,802 +0.86(+10.50%)
Nov 04, 2020 8.460 8.460 8.107 8.190 21,304 -0.16(-1.92%)
Nov 03, 2020 8.300 8.590 8.300 8.350 14,048 +0.05(+0.60%)
Nov 02, 2020 8.100 8.300 8.010 8.300 18,715 +0.19(+2.38%)
Oct 30, 2020 8.330 8.378 8.060 8.107 13,400 -0.19(-2.32%)
Oct 29, 2020 8.220 8.320 8.120 8.300 24,953 +0.08(+0.97%)
Oct 28, 2020 8.600 8.600 8.130 8.220 31,416 -0.50(-5.73%)
Oct 27, 2020 8.600 8.720 8.300 8.720 17,535 +0.28(+3.32%)
Oct 26, 2020 8.680 8.680 8.330 8.440 16,350 -0.24(-2.76%)
Oct 23, 2020 8.750 8.750 8.590 8.680 8,400 -0.07(-0.80%)
Oct 22, 2020 8.890 8.890 8.590 8.750 17,544 -0.15(-1.69%)
Oct 21, 2020 8.530 8.900 8.340 8.900 40,051 +0.34(+3.97%)
Oct 20, 2020 8.620 8.661 8.410 8.560 25,486 -0.04(-0.47%)
Oct 19, 2020 8.580 8.705 8.410 8.600 21,940 -0.04(-0.46%)
Oct 16, 2020 8.600 8.780 8.580 8.640 15,800 +0.03(+0.35%)
Oct 15, 2020 8.800 8.800 8.470 8.610 57,917 -0.15(-1.71%)
Oct 14, 2020 9.010 9.160 8.610 8.760 86,887 -0.43(-4.68%)
Oct 13, 2020 8.950 9.250 8.850 9.190 26,282 +0.21(+2.34%)
Oct 12, 2020 9.580 9.610 8.820 8.980 61,689 -0.63(-6.56%)
Oct 09, 2020 9.070 9.750 9.060 9.610 48,200 +0.56(+6.19%)
Oct 08, 2020 8.900 9.090 8.830 9.050 14,134 +0.25(+2.84%)
Oct 07, 2020 8.940 9.060 8.730 8.800 14,429 +0.04(+0.46%)
Oct 06, 2020 8.600 8.850 8.600 8.760 27,980 +0.21(+2.46%)
Oct 05, 2020 8.710 8.940 8.540 8.550 35,796 -0.25(-2.84%)
Oct 02, 2020 8.720 9.050 8.650 8.800 32,500 -0.04(-0.45%)
Oct 01, 2020 9.190 9.230 8.750 8.840 54,178 -0.36(-3.91%)
Sep 30, 2020 9.210 9.503 9.140 9.200 21,186 -0.07(-0.76%)
Sep 29, 2020 9.470 9.747 9.180 9.270 38,670 -0.27(-2.83%)
Sep 28, 2020 9.350 9.770 9.350 9.540 25,265 +0.34(+3.70%)
Sep 25, 2020 9.530 9.540 8.800 9.200 56,700 -0.31(-3.26%)
Sep 24, 2020 8.770 9.680 8.120 9.510 106,590 +0.45(+4.97%)
Sep 23, 2020 9.570 9.610 8.980 9.060 76,384 -0.68(-6.98%)
Sep 22, 2020 10.20 10.27 9.690 9.740 85,726 -0.46(-4.51%)
Sep 21, 2020 10.65 10.70 10.20 10.20 101,903 -0.40(-3.77%)
Sep 18, 2020 11.15 11.19 10.60 10.60 47,500 -0.61(-5.44%)
Sep 17, 2020 11.46 11.50 11.06 11.21 53,239 -0.39(-3.36%)
Sep 16, 2020 11.38 11.98 11.29 11.60 77,097 +0.20(+1.75%)
Sep 15, 2020 11.86 11.86 11.23 11.40 66,452 -0.17(-1.47%)
Sep 14, 2020 12.10 12.10 11.40 11.57 83,579 -0.17(-1.45%)
Sep 11, 2020 12.60 12.85 11.64 11.74 145,100 -0.89(-7.05%)
Sep 10, 2020 12.22 13.40 12.16 12.63 373,783 +0.62(+5.16%)
Sep 09, 2020 10.82 12.25 10.82 12.01 260,838 +1.08(+9.88%)
Sep 08, 2020 10.59 11.00 10.22 10.93 66,866 +0.20(+1.86%)
Sep 04, 2020 10.54 10.86 10.20 10.73 52,600 +0.26(+2.48%)
Sep 03, 2020 10.49 10.67 10.01 10.47 84,024 -0.02(-0.19%)
Sep 02, 2020 10.70 10.70 10.30 10.49 43,098 -0.24(-2.24%)
Sep 01, 2020 10.66 10.82 10.21 10.73 72,104 +0.24(+2.29%)
Aug 31, 2020 10.91 10.91 10.27 10.49 67,923 -0.31(-2.87%)
Aug 28, 2020 11.20 11.20 10.79 10.80 61,200 -0.39(-3.49%)
Aug 27, 2020 11.51 11.56 10.72 11.19 62,477 -0.09(-0.80%)
Aug 26, 2020 10.59 11.46 10.59 11.28 47,845 +0.55(+5.13%)
Aug 25, 2020 10.35 10.78 10.15 10.73 51,891 +0.21(+2.00%)
Aug 24, 2020 11.50 11.56 10.10 10.52 131,875 -0.68(-6.07%)
Aug 21, 2020 12.41 12.47 11.20 11.20 159,000 -1.31(-10.47%)
Aug 20, 2020 12.94 12.99 12.26 12.51 71,218 -0.26(-2.04%)
Aug 19, 2020 13.12 13.19 12.43 12.77 159,056 -0.65(-4.84%)
Aug 18, 2020 14.04 14.27 12.70 13.42 245,662 -0.22(-1.61%)
Aug 17, 2020 12.64 13.66 12.53 13.64 300,567 +1.66(+13.86%)
Aug 14, 2020 13.00 14.44 11.36 11.98 582,000 -0.82(-6.41%)
Aug 13, 2020 11.32 12.91 11.32 12.80 629,116 +1.75(+15.84%)
Aug 12, 2020 9.210 11.26 9.210 11.05 370,211 +1.52(+15.95%)
Aug 11, 2020 9.700 10.00 8.870 9.530 151,410 -0.04(-0.42%)
Aug 10, 2020 8.830 9.940 8.820 9.570 221,635 +1.05(+12.32%)
Aug 07, 2020 8.140 8.640 8.030 8.520 112,700 +0.32(+3.90%)
Aug 06, 2020 8.280 8.480 8.000 8.200 71,372 +0.02(+0.24%)
Aug 05, 2020 8.260 8.470 7.640 8.180 81,740 -0.02(-0.24%)
Aug 04, 2020 7.880 8.250 7.650 8.200 71,532 +0.32(+4.06%)
Aug 03, 2020 8.120 8.120 7.660 7.880 30,964 -0.25(-3.08%)
Jul 31, 2020 8.020 8.130 7.790 8.130 21,600 +0.29(+3.70%)
Jul 30, 2020 7.680 8.270 7.630 7.840 40,742 +0.06(+0.77%)
Jul 29, 2020 8.000 8.100 7.380 7.780 65,576 -0.24(-2.99%)
Jul 28, 2020 8.170 8.350 7.990 8.020 68,222 -0.38(-4.52%)
Jul 27, 2020 8.700 8.800 8.150 8.400 88,574 -0.07(-0.83%)
Jul 24, 2020 8.500 8.600 8.240 8.470 48,400 +0.05(+0.59%)
Jul 23, 2020 8.400 8.460 8.160 8.420 69,942 +0.10(+1.20%)
Jul 22, 2020 8.150 8.453 8.150 8.320 65,871 +0.26(+3.23%)
Jul 21, 2020 8.170 8.550 7.960 8.060 81,396 +0.07(+0.88%)
Jul 20, 2020 7.760 8.170 7.510 7.990 93,538 +0.23(+2.96%)
Jul 17, 2020 7.570 7.830 7.530 7.760 34,700 +0.19(+2.51%)
Jul 16, 2020 7.680 7.688 7.550 7.570 22,167 -0.06(-0.79%)
Jul 15, 2020 7.530 7.708 7.380 7.630 24,489 +0.05(+0.66%)
Jul 14, 2020 7.560 7.750 7.100 7.580 50,361 +0.07(+0.93%)
Jul 13, 2020 8.050 8.220 7.400 7.510 161,308 +0.16(+2.14%)
Jul 10, 2020 6.650 7.730 6.650 7.353 101,800 +0.71(+10.73%)
Jul 09, 2020 6.830 6.830 6.495 6.640 34,574 +0.03(+0.45%)
Jul 08, 2020 6.800 6.911 6.522 6.610 53,989 -0.05(-0.75%)
Jul 07, 2020 6.380 6.820 6.270 6.660 74,344 +0.18(+2.78%)
Jul 06, 2020 6.480 6.640 6.420 6.480 19,012 +0.04(+0.62%)
Jul 02, 2020 6.750 6.750 6.370 6.440 41,400 -0.19(-2.87%)
Jul 01, 2020 6.710 6.710 6.535 6.630 14,399 -0.08(-1.19%)
Jun 30, 2020 6.540 7.250 6.220 6.710 91,413 +0.12(+1.82%)
Jun 29, 2020 6.770 6.800 6.410 6.590 23,518 -0.02(-0.30%)
Jun 26, 2020 6.680 6.817 6.330 6.610 29,200 -0.06(-0.90%)
Jun 25, 2020 6.660 6.840 6.569 6.670 31,083 +0.00(+0.00%)
Jun 24, 2020 6.980 6.980 6.540 6.670 53,524 -0.17(-2.49%)
Jun 23, 2020 6.790 6.960 6.532 6.840 65,167 +0.24(+3.64%)
Jun 22, 2020 6.490 7.080 6.410 6.600 121,814 +0.21(+3.29%)
Jun 19, 2020 6.160 6.500 6.160 6.390 35,000 +0.23(+3.73%)
Jun 18, 2020 6.260 6.260 6.045 6.160 28,817 -0.15(-2.38%)
Jun 17, 2020 6.270 6.467 6.070 6.310 25,689 +0.04(+0.64%)
Jun 16, 2020 6.220 6.430 6.210 6.270 19,265 +0.07(+1.13%)
Jun 15, 2020 6.030 6.266 5.870 6.200 39,224 +0.00(+0.00%)
Jun 12, 2020 6.990 6.990 6.050 6.200 73,500 -0.16(-2.52%)
Jun 11, 2020 6.610 6.702 6.250 6.360 61,804 -0.24(-3.64%)
Jun 10, 2020 6.810 6.925 6.370 6.600 77,451 -0.20(-2.94%)
Jun 09, 2020 6.960 7.000 6.800 6.800 106,210 -0.23(-3.27%)
Jun 08, 2020 7.100 7.180 6.820 7.030 51,812 -0.01(-0.14%)
Jun 05, 2020 7.200 7.330 6.556 7.040 150,600 -0.30(-4.09%)
Jun 04, 2020 7.690 7.770 7.110 7.340 72,443 -0.21(-2.78%)
Jun 03, 2020 7.510 7.730 7.010 7.550 154,796 +0.13(+1.75%)
Jun 02, 2020 8.350 8.500 7.400 7.420 148,220 -0.96(-11.46%)
Jun 01, 2020 9.100 9.130 7.570 8.380 265,099 -0.41(-4.66%)
May 29, 2020 8.130 9.900 8.130 8.790 508,500 +0.72(+8.92%)
May 28, 2020 7.660 8.250 7.550 8.070 311,433 +0.86(+11.93%)
May 27, 2020 6.570 7.260 6.500 7.210 216,643 +0.71(+10.92%)
May 26, 2020 6.300 7.200 6.277 6.500 621,778 +0.48(+7.97%)
May 22, 2020 5.820 6.050 5.820 6.020 49,700 +0.16(+2.73%)
May 21, 2020 5.700 5.900 5.410 5.860 47,567 +0.11(+1.91%)
May 20, 2020 6.350 6.350 5.590 5.750 118,958 -0.23(-3.85%)
May 19, 2020 5.300 6.150 5.260 5.980 151,329 +0.76(+14.56%)
May 18, 2020 5.110 5.300 5.110 5.220 61,252 +0.11(+2.15%)
May 15, 2020 5.060 5.200 4.650 5.110 47,200 +0.07(+1.39%)
May 14, 2020 4.990 5.040 4.600 5.040 26,083 +0.25(+5.22%)
May 13, 2020 5.000 5.000 4.750 4.790 29,548 -0.06(-1.24%)
May 12, 2020 5.030 5.030 4.850 4.850 29,667 -0.16(-3.19%)
May 11, 2020 5.090 5.110 4.940 5.010 13,437 -0.09(-1.76%)
May 08, 2020 4.930 5.100 4.930 5.100 19,300 -0.01(-0.20%)
May 07, 2020 5.030 5.120 4.930 5.110 21,385 +0.07(+1.39%)
May 06, 2020 5.090 5.090 4.770 5.040 28,030 -0.09(-1.75%)
May 05, 2020 5.110 5.300 5.050 5.130 12,835 +0.03(+0.59%)
May 04, 2020 4.930 5.100 4.900 5.100 16,383 +0.17(+3.45%)
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.