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

Limelight Networks (NQ: LLNW )

2.460 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 15, 2022 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, 2020 5.300 5.320 5.020 5.070 2,374,534 -0.27(-5.06%)
Apr 29, 2020 5.250 5.470 5.150 5.340 2,387,551 +0.13(+2.50%)
Apr 28, 2020 5.380 5.380 5.150 5.210 2,484,121 -0.12(-2.25%)
Apr 27, 2020 5.500 5.500 5.120 5.330 2,723,060 -0.19(-3.44%)
Apr 24, 2020 5.600 5.630 4.900 5.520 8,348,000 -0.29(-4.99%)
Apr 23, 2020 6.040 6.110 5.780 5.810 3,375,963 -0.19(-3.17%)
Apr 22, 2020 6.150 6.150 5.830 6.000 2,742,647 +0.09(+1.52%)
Apr 21, 2020 6.440 6.470 5.720 5.910 3,372,639 -0.34(-5.44%)
Apr 20, 2020 5.820 6.510 5.750 6.250 3,612,563 +0.29(+4.87%)
Apr 17, 2020 6.930 6.960 5.950 5.960 5,297,200 -0.94(-13.62%)
Apr 16, 2020 6.740 6.990 6.660 6.900 3,855,160 +0.32(+4.86%)
Apr 15, 2020 6.340 6.720 6.020 6.580 2,721,290 +0.07(+1.08%)
Apr 14, 2020 5.990 6.550 5.920 6.510 3,801,070 +0.64(+10.90%)
Apr 13, 2020 5.690 5.910 5.620 5.870 1,786,433 +0.15(+2.62%)
Apr 09, 2020 5.640 5.760 5.440 5.720 2,113,300 +0.20(+3.62%)
Apr 08, 2020 5.680 5.800 5.480 5.520 1,183,710 -0.09(-1.60%)
Apr 07, 2020 6.000 6.000 5.530 5.610 1,325,835 -0.28(-4.75%)
Apr 06, 2020 5.720 5.890 5.680 5.890 1,409,364 +0.38(+6.90%)
Apr 03, 2020 5.640 5.770 5.210 5.510 1,545,800 -0.14(-2.48%)
Apr 02, 2020 5.620 5.700 5.470 5.650 1,252,321 -0.01(-0.18%)
Apr 01, 2020 5.540 5.960 5.450 5.660 1,599,286 -0.04(-0.70%)
Mar 31, 2020 5.710 6.020 5.540 5.700 2,820,270 -0.05(-0.87%)
Mar 30, 2020 5.450 5.780 5.290 5.750 1,989,350 +0.50(+9.52%)
Mar 27, 2020 4.800 5.435 4.500 5.250 2,070,400 +0.25(+5.00%)
Mar 26, 2020 4.700 5.080 4.500 5.000 1,651,173 +0.32(+6.84%)
Mar 25, 2020 4.910 5.100 4.590 4.680 1,503,190 -0.23(-4.68%)
Mar 24, 2020 5.090 5.280 4.690 4.910 1,394,888 +0.10(+2.08%)
Mar 23, 2020 4.490 4.870 4.490 4.810 1,974,001 +0.44(+10.07%)
Mar 20, 2020 4.690 4.790 4.260 4.370 2,553,600 -0.31(-6.62%)
Mar 19, 2020 3.960 4.700 3.860 4.680 2,518,169 +0.78(+20.00%)
Mar 18, 2020 4.130 4.240 3.820 3.900 1,461,686 -0.53(-11.96%)
Mar 17, 2020 3.660 4.570 3.510 4.430 1,634,725 +0.77(+21.04%)
Mar 16, 2020 3.820 4.050 3.630 3.660 1,104,784 -0.56(-13.27%)
Mar 13, 2020 4.000 4.220 3.860 4.220 1,255,400 +0.31(+7.93%)
Mar 12, 2020 4.230 4.490 3.890 3.910 1,458,538 -0.56(-12.53%)
Mar 11, 2020 4.600 4.710 4.340 4.470 996,776 -0.24(-5.10%)
Mar 10, 2020 4.700 4.770 4.530 4.710 937,218 +0.18(+3.97%)
Mar 09, 2020 4.640 4.820 4.470 4.530 966,955 -0.48(-9.58%)
Mar 06, 2020 4.920 5.240 4.860 5.010 941,300 +0.04(+0.80%)
Mar 05, 2020 4.940 5.090 4.860 4.970 1,116,762 -0.08(-1.58%)
Mar 04, 2020 4.910 5.110 4.840 5.050 1,597,285 +0.23(+4.77%)
Mar 03, 2020 5.020 5.220 4.770 4.820 2,013,813 -0.18(-3.60%)
Mar 02, 2020 5.040 5.090 4.850 5.000 1,937,917 -0.04(-0.89%)
Feb 28, 2020 4.900 5.070 4.805 5.045 1,536,900 -0.05(-1.08%)
Feb 27, 2020 5.050 5.220 4.880 5.100 1,668,765 -0.13(-2.49%)
Feb 26, 2020 5.290 5.410 5.190 5.230 1,229,734 -0.02(-0.38%)
Feb 25, 2020 5.320 5.420 5.150 5.250 1,045,898 -0.03(-0.57%)
Feb 24, 2020 5.550 5.550 5.250 5.280 1,495,329 -0.57(-9.74%)
Feb 21, 2020 6.040 6.180 5.770 5.850 1,377,700 -0.22(-3.62%)
Feb 20, 2020 5.650 6.160 5.650 6.070 3,412,144 +0.41(+7.24%)
Feb 19, 2020 5.430 5.680 5.430 5.660 1,508,728 +0.27(+5.01%)
Feb 18, 2020 5.430 5.470 5.360 5.390 518,620 -0.06(-1.10%)
Feb 14, 2020 5.570 5.690 5.360 5.450 944,600 -0.11(-1.98%)
Feb 13, 2020 5.520 5.630 5.400 5.560 1,002,213 +0.03(+0.54%)
Feb 12, 2020 5.360 5.540 5.340 5.530 826,914 +0.22(+4.14%)
Feb 11, 2020 5.230 5.340 5.210 5.310 652,642 +0.10(+1.92%)
Feb 10, 2020 5.170 5.240 5.130 5.210 648,531 +0.06(+1.17%)
Feb 07, 2020 5.020 5.230 5.010 5.150 1,837,500 +0.10(+1.98%)
Feb 06, 2020 5.070 5.110 4.950 5.050 1,167,689 +0.01(+0.20%)
Feb 05, 2020 5.030 5.070 4.860 5.040 1,543,340 +0.07(+1.41%)
Feb 04, 2020 5.000 5.020 4.810 4.970 1,480,946 +0.04(+0.81%)
Feb 03, 2020 4.990 4.990 4.840 4.930 1,483,450 -0.06(-1.20%)
Jan 31, 2020 5.310 5.415 4.920 4.990 2,390,300 -0.40(-7.42%)
Jan 30, 2020 5.560 5.690 5.070 5.390 2,104,268 -0.07(-1.19%)
Jan 29, 2020 5.450 5.480 5.145 5.455 1,643,554 +0.00(+0.09%)
Jan 28, 2020 5.480 5.480 5.340 5.450 1,240,179 +0.07(+1.30%)
Jan 27, 2020 5.370 5.490 5.310 5.380 1,736,174 -0.08(-1.47%)
Jan 24, 2020 5.500 5.570 5.350 5.460 1,448,500 +0.01(+0.18%)
Jan 23, 2020 5.250 5.460 5.170 5.450 1,290,131 +0.21(+4.01%)
Jan 22, 2020 5.200 5.360 5.150 5.240 2,122,097 +0.00(+0.00%)
Jan 21, 2020 5.390 5.400 5.160 5.240 1,210,988 -0.19(-3.50%)
Jan 17, 2020 5.280 5.510 5.210 5.430 2,246,000 +0.15(+2.84%)
Jan 16, 2020 4.930 5.410 4.900 5.280 3,073,306 +0.41(+8.42%)
Jan 15, 2020 4.460 4.910 4.460 4.870 1,708,210 +0.38(+8.46%)
Jan 14, 2020 4.520 4.550 4.430 4.490 730,195 -0.07(-1.54%)
Jan 13, 2020 4.590 4.650 4.500 4.560 1,049,231 +0.04(+0.88%)
Jan 10, 2020 4.550 4.620 4.490 4.520 1,178,700 +0.00(+0.00%)
Jan 09, 2020 4.420 4.520 4.380 4.520 1,028,853 +0.10(+2.26%)
Jan 08, 2020 4.390 4.430 4.310 4.420 891,542 +0.03(+0.68%)
Jan 07, 2020 4.310 4.400 4.190 4.390 773,892 +0.08(+1.86%)
Jan 06, 2020 4.100 4.380 4.080 4.310 992,750 +0.15(+3.61%)
Jan 03, 2020 4.110 4.180 4.100 4.160 631,500 -0.02(-0.48%)
Jan 02, 2020 4.060 4.180 4.050 4.180 548,189 +0.10(+2.45%)
Dec 31, 2019 4.050 4.110 4.050 4.080 433,400 +0.02(+0.49%)
Dec 30, 2019 4.100 4.110 3.990 4.060 438,672 -0.04(-0.98%)
Dec 27, 2019 4.150 4.150 4.020 4.100 1,046,400 -0.05(-1.20%)
Dec 26, 2019 4.040 4.180 4.030 4.150 442,672 +0.10(+2.47%)
Dec 24, 2019 4.080 4.080 3.980 4.050 225,900 -0.02(-0.49%)
Dec 23, 2019 3.970 4.070 3.930 4.070 504,165 +0.14(+3.56%)
Dec 20, 2019 4.000 4.010 3.920 3.930 1,073,500 -0.05(-1.38%)
Dec 19, 2019 4.000 4.020 3.960 3.985 625,106 +0.01(+0.38%)
Dec 18, 2019 4.030 4.090 3.960 3.970 1,040,260 +0.03(+0.76%)
Dec 17, 2019 3.950 4.010 3.910 3.940 660,649 -0.01(-0.25%)
Dec 16, 2019 4.000 4.090 3.930 3.950 1,649,786 +0.00(+0.00%)
Dec 13, 2019 3.900 4.030 3.860 3.950 1,199,800 +0.04(+1.02%)
Dec 12, 2019 3.920 3.950 3.860 3.910 714,059 -0.03(-0.76%)
Dec 11, 2019 4.110 4.110 3.840 3.940 1,040,083 -0.08(-1.99%)
Dec 10, 2019 4.250 4.260 4.010 4.020 1,678,594 -0.24(-5.63%)
Dec 09, 2019 4.210 4.290 4.150 4.260 1,493,189 +0.11(+2.65%)
Dec 06, 2019 4.180 4.275 4.130 4.150 835,600 +0.02(+0.48%)
Dec 05, 2019 4.250 4.290 4.060 4.130 1,159,286 -0.12(-2.82%)
Dec 04, 2019 4.220 4.260 4.180 4.250 782,868 +0.06(+1.43%)
Dec 03, 2019 4.200 4.230 4.150 4.190 540,113 -0.05(-1.18%)
Dec 02, 2019 4.300 4.320 4.160 4.240 454,017 -0.03(-0.70%)
Nov 29, 2019 4.260 4.310 4.241 4.270 263,300 +0.01(+0.23%)
Nov 27, 2019 4.240 4.310 4.220 4.260 497,000 +0.03(+0.71%)
Nov 26, 2019 4.350 4.370 4.200 4.230 670,406 -0.14(-3.20%)
Nov 25, 2019 4.250 4.410 4.250 4.370 1,199,956 +0.16(+3.80%)
Nov 22, 2019 4.340 4.370 4.200 4.210 499,700 -0.09(-2.09%)
Nov 21, 2019 4.580 4.580 4.220 4.300 1,062,075 -0.28(-6.11%)
Nov 20, 2019 4.450 4.720 4.410 4.580 1,701,809 +0.13(+2.92%)
Nov 19, 2019 4.220 4.470 4.140 4.450 1,387,455 +0.23(+5.33%)
Nov 18, 2019 4.200 4.265 4.190 4.225 395,696 +0.01(+0.36%)
Nov 15, 2019 4.270 4.270 4.140 4.210 557,000 -0.03(-0.59%)
Nov 14, 2019 4.310 4.420 4.230 4.235 792,474 -0.05(-1.28%)
Nov 13, 2019 4.550 4.550 4.270 4.290 1,411,809 -0.26(-5.71%)
Nov 12, 2019 4.240 4.600 4.220 4.550 1,458,333 +0.32(+7.57%)
Nov 11, 2019 4.220 4.250 4.160 4.230 527,584 -0.02(-0.47%)
Nov 08, 2019 4.330 4.350 4.200 4.250 749,800 -0.07(-1.62%)
Nov 07, 2019 4.270 4.370 4.240 4.320 1,272,176 +0.07(+1.65%)
Nov 06, 2019 4.230 4.300 4.200 4.250 438,901 +0.03(+0.71%)
Nov 05, 2019 4.420 4.470 4.170 4.220 913,934 -0.17(-3.87%)
Nov 04, 2019 4.220 4.520 4.170 4.390 1,611,457 +0.22(+5.28%)
Nov 01, 2019 4.220 4.280 4.155 4.170 627,800 -0.05(-1.18%)
Oct 31, 2019 4.250 4.270 4.080 4.220 640,735 -0.06(-1.40%)
Oct 30, 2019 4.240 4.330 4.190 4.280 760,107 +0.04(+0.94%)
Oct 29, 2019 4.250 4.300 4.130 4.240 991,801 +0.02(+0.47%)
Oct 28, 2019 4.370 4.440 4.190 4.220 821,676 -0.15(-3.43%)
Oct 25, 2019 4.270 4.395 4.260 4.370 981,400 +0.09(+2.10%)
Oct 24, 2019 4.230 4.320 4.120 4.280 2,279,241 +0.06(+1.42%)
Oct 23, 2019 4.350 4.360 4.200 4.220 1,304,810 -0.17(-3.87%)
Oct 22, 2019 4.140 4.410 4.120 4.390 3,643,186 +0.28(+6.81%)
Oct 21, 2019 3.870 4.140 3.870 4.110 3,171,531 +0.24(+6.20%)
Oct 18, 2019 3.720 3.900 3.680 3.870 3,494,200 +0.12(+3.20%)
Oct 17, 2019 3.520 4.000 3.500 3.750 7,183,365 +0.63(+20.19%)
Oct 16, 2019 3.180 3.190 3.080 3.120 1,157,994 -0.06(-1.89%)
Oct 15, 2019 3.040 3.180 3.040 3.180 937,108 +0.12(+3.92%)
Oct 14, 2019 3.050 3.080 3.020 3.060 616,613 +0.00(+0.00%)
Oct 11, 2019 3.120 3.180 3.020 3.060 1,017,600 -0.03(-0.97%)
Oct 10, 2019 2.960 3.140 2.950 3.090 753,527 +0.12(+4.22%)
Oct 09, 2019 2.910 2.990 2.910 2.965 382,668 +0.08(+2.95%)
Oct 08, 2019 2.930 2.950 2.870 2.880 670,586 -0.08(-2.70%)
Oct 07, 2019 2.930 2.980 2.900 2.960 575,461 +0.04(+1.20%)
Oct 04, 2019 2.890 2.940 2.840 2.925 441,200 +0.04(+1.56%)
Oct 03, 2019 2.900 2.910 2.780 2.880 753,327 -0.01(-0.35%)
Oct 02, 2019 2.960 2.970 2.850 2.890 512,667 -0.09(-3.02%)
Oct 01, 2019 3.040 3.090 2.980 2.980 723,502 -0.05(-1.65%)
Sep 30, 2019 3.000 3.040 2.960 3.030 1,038,389 +0.02(+0.66%)
Sep 27, 2019 3.040 3.090 2.990 3.010 724,500 -0.03(-0.99%)
Sep 26, 2019 3.120 3.140 3.020 3.040 620,391 -0.10(-3.18%)
Sep 25, 2019 3.080 3.160 3.080 3.140 921,538 +0.04(+1.29%)
Sep 24, 2019 3.190 3.190 3.050 3.100 759,524 -0.07(-2.21%)
Sep 23, 2019 3.100 3.250 3.070 3.170 767,439 +0.10(+3.26%)
Sep 20, 2019 3.110 3.150 3.030 3.070 1,255,800 -0.05(-1.60%)
Sep 19, 2019 3.180 3.220 3.110 3.120 570,835 -0.07(-2.19%)
Sep 18, 2019 3.250 3.320 3.140 3.190 736,260 -0.06(-1.85%)
Sep 17, 2019 3.210 3.260 3.120 3.250 646,784 +0.04(+1.25%)
Sep 16, 2019 3.170 3.280 3.110 3.210 826,741 +0.02(+0.63%)
Sep 13, 2019 3.300 3.330 3.100 3.190 1,000,900 -0.11(-3.33%)
Sep 12, 2019 3.330 3.390 3.090 3.300 1,505,163 -0.06(-1.79%)
Sep 11, 2019 3.100 3.370 3.000 3.360 1,720,837 +0.26(+8.39%)
Sep 10, 2019 2.820 3.130 2.780 3.100 1,302,032 +0.26(+9.15%)
Sep 09, 2019 2.840 2.950 2.800 2.840 1,388,903 +0.01(+0.35%)
Sep 06, 2019 2.780 2.840 2.693 2.830 892,100 +0.08(+2.91%)
Sep 05, 2019 2.500 2.810 2.500 2.750 1,339,282 +0.26(+10.44%)
Sep 04, 2019 2.430 2.520 2.430 2.490 501,352 +0.07(+2.89%)
Sep 03, 2019 2.420 2.450 2.370 2.420 502,672 -0.01(-0.41%)
Aug 30, 2019 2.470 2.475 2.420 2.430 228,900 -0.03(-1.22%)
Aug 29, 2019 2.380 2.480 2.350 2.460 659,009 +0.11(+4.68%)
Aug 28, 2019 2.250 2.380 2.240 2.350 446,342 +0.10(+4.44%)
Aug 27, 2019 2.300 2.320 2.250 2.250 685,787 -0.05(-2.17%)
Aug 26, 2019 2.320 2.340 2.280 2.300 391,177 -0.01(-0.43%)
Aug 23, 2019 2.310 2.370 2.290 2.310 614,700 -0.02(-0.86%)
Aug 22, 2019 2.330 2.360 2.280 2.330 309,860 -0.01(-0.43%)
Aug 21, 2019 2.340 2.360 2.300 2.340 388,165 +0.03(+1.30%)
Aug 20, 2019 2.350 2.350 2.290 2.310 270,012 -0.05(-2.12%)
Aug 19, 2019 2.320 2.370 2.300 2.360 452,703 +0.09(+3.96%)
Aug 16, 2019 2.240 2.350 2.240 2.270 959,600 +0.04(+1.79%)
Aug 15, 2019 2.280 2.310 2.230 2.230 614,077 -0.05(-2.19%)
Aug 14, 2019 2.360 2.390 2.280 2.280 400,762 -0.10(-4.20%)
Aug 13, 2019 2.340 2.410 2.330 2.380 239,573 +0.03(+1.28%)
Aug 12, 2019 2.420 2.450 2.350 2.350 371,102 -0.07(-2.89%)
Aug 09, 2019 2.520 2.520 2.410 2.420 283,900 -0.10(-3.97%)
Aug 08, 2019 2.460 2.540 2.430 2.520 441,565 +0.08(+3.28%)
Aug 07, 2019 2.400 2.460 2.370 2.440 328,728 +0.02(+0.83%)
Aug 06, 2019 2.520 2.590 2.410 2.420 543,372 -0.11(-4.35%)
Aug 05, 2019 2.550 2.570 2.470 2.530 727,725 -0.04(-1.56%)
Aug 02, 2019 2.670 2.700 2.560 2.570 514,900 -0.12(-4.46%)
Aug 01, 2019 2.710 2.800 2.690 2.690 638,989 -0.02(-0.74%)
Jul 31, 2019 2.660 2.850 2.610 2.710 1,876,016 +0.01(+0.37%)
Jul 30, 2019 2.470 2.765 2.470 2.700 1,645,006 +0.23(+9.31%)
Jul 29, 2019 2.510 2.550 2.430 2.470 911,476 -0.02(-0.80%)
Jul 26, 2019 2.420 2.510 2.410 2.490 956,800 +0.09(+3.75%)
Jul 25, 2019 2.360 2.450 2.300 2.400 974,364 +0.06(+2.56%)
Jul 24, 2019 2.220 2.360 2.200 2.340 853,976 +0.13(+5.88%)
Jul 23, 2019 2.280 2.300 2.210 2.210 767,909 -0.07(-3.07%)
Jul 22, 2019 2.340 2.360 2.260 2.280 943,219 -0.08(-3.39%)
Jul 19, 2019 2.450 2.450 2.350 2.360 884,200 -0.11(-4.45%)
Jul 18, 2019 2.360 2.610 2.330 2.470 4,352,992 -0.28(-10.18%)
Jul 17, 2019 2.570 2.770 2.560 2.750 1,851,949 +0.16(+6.18%)
Jul 16, 2019 2.600 2.620 2.580 2.590 842,534 +0.00(+0.00%)
Jul 15, 2019 2.570 2.630 2.550 2.590 436,899 +0.03(+1.17%)
Jul 12, 2019 2.520 2.570 2.490 2.560 641,500 +0.06(+2.40%)
Jul 11, 2019 2.530 2.570 2.470 2.500 525,317 -0.03(-1.19%)
Jul 10, 2019 2.510 2.580 2.470 2.530 575,884 +0.05(+2.02%)
Jul 09, 2019 2.500 2.520 2.460 2.480 782,674 -0.04(-1.59%)
Jul 08, 2019 2.620 2.630 2.510 2.520 561,237 -0.10(-3.82%)
Jul 05, 2019 2.630 2.640 2.595 2.620 292,400 +0.03(+1.16%)
Jul 03, 2019 2.700 2.700 2.590 2.590 400,600 -0.13(-4.78%)
Jul 02, 2019 2.800 2.810 2.640 2.720 869,365 -0.08(-2.86%)
Jul 01, 2019 2.760 2.830 2.750 2.800 814,367 +0.10(+3.70%)
Jun 28, 2019 2.720 2.760 2.680 2.700 3,190,100 +0.01(+0.37%)
Jun 27, 2019 2.600 2.700 2.590 2.690 542,094 +0.09(+3.46%)
Jun 26, 2019 2.670 2.720 2.580 2.600 1,273,137 -0.08(-2.99%)
Jun 25, 2019 2.760 2.820 2.670 2.680 527,572 -0.08(-2.90%)
Jun 24, 2019 2.850 2.930 2.750 2.760 649,544 -0.10(-3.50%)
Jun 21, 2019 2.850 2.870 2.815 2.860 823,200 +0.02(+0.70%)
Jun 20, 2019 2.920 2.930 2.820 2.840 1,260,428 -0.02(-0.70%)
Jun 19, 2019 2.840 2.870 2.780 2.860 1,727,380 +0.05(+1.78%)
Jun 18, 2019 2.810 2.840 2.770 2.810 413,137 +0.03(+1.08%)
Jun 17, 2019 2.780 2.825 2.760 2.780 487,379 +0.01(+0.36%)
Jun 14, 2019 2.810 2.830 2.740 2.770 512,500 -0.04(-1.42%)
Jun 13, 2019 2.780 2.850 2.720 2.810 711,956 +0.05(+1.81%)
Jun 12, 2019 2.840 2.840 2.760 2.760 918,000 -0.08(-2.82%)
Jun 11, 2019 2.930 2.960 2.750 2.840 1,448,476 -0.07(-2.41%)
Jun 10, 2019 3.080 3.110 2.890 2.910 1,490,084 -0.16(-5.21%)
Jun 07, 2019 3.020 3.100 3.010 3.070 1,967,000 +0.06(+1.99%)
Jun 06, 2019 3.120 3.140 2.970 3.010 1,004,047 -0.10(-3.22%)
Jun 05, 2019 3.080 3.180 3.080 3.110 1,602,549 +0.05(+1.63%)
Jun 04, 2019 2.980 3.070 2.980 3.060 1,570,904 +0.08(+2.68%)
Jun 03, 2019 2.980 3.060 2.950 2.980 2,205,185 -0.10(-3.25%)
May 31, 2019 3.050 3.080 3.010 3.080 525,500 -0.01(-0.32%)
May 30, 2019 3.100 3.150 3.030 3.090 532,301 -0.01(-0.32%)
May 29, 2019 3.250 3.250 3.080 3.100 1,997,145 -0.18(-5.49%)
May 28, 2019 3.200 3.310 3.200 3.280 1,565,243 +0.07(+2.18%)
May 24, 2019 3.230 3.250 3.180 3.210 688,700 -0.02(-0.62%)
May 23, 2019 3.020 3.240 3.000 3.230 1,722,522 +0.17(+5.56%)
May 22, 2019 2.930 3.080 2.930 3.060 3,234,465 +0.12(+4.08%)
May 21, 2019 2.930 2.970 2.920 2.940 3,114,918 +0.02(+0.68%)
May 20, 2019 2.960 2.960 2.860 2.920 599,518 -0.08(-2.67%)
May 17, 2019 2.970 3.030 2.946 3.000 499,000 +0.00(+0.00%)
May 16, 2019 2.870 3.010 2.860 3.000 1,377,002 +0.13(+4.53%)
May 15, 2019 2.890 2.920 2.860 2.870 1,709,773 -0.02(-0.69%)
May 14, 2019 2.840 2.990 2.840 2.890 584,725 +0.07(+2.48%)
May 13, 2019 2.900 2.900 2.800 2.820 484,093 -0.13(-4.41%)
May 10, 2019 2.980 3.010 2.910 2.950 410,100 -0.06(-1.99%)
May 09, 2019 2.950 3.040 2.920 3.010 283,382 +0.02(+0.67%)
May 08, 2019 3.030 3.040 2.980 2.990 2,150,478 -0.03(-0.99%)
May 07, 2019 3.130 3.180 2.990 3.020 652,833 -0.16(-5.03%)
May 06, 2019 3.080 3.200 3.070 3.180 432,354 +0.05(+1.60%)
May 03, 2019 3.040 3.130 3.020 3.130 1,175,000 +0.10(+3.30%)
May 02, 2019 3.060 3.080 3.010 3.030 551,147 -0.03(-0.98%)
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.