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

On Deck Capital Inc (NY: ONDK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 1.360 1.470 1.350 1.460 5,256,000 +0.06(+4.29%)
Jul 30, 2020 1.330 1.410 1.310 1.400 7,437,562 +0.03(+2.19%)
Jul 29, 2020 1.270 1.400 1.240 1.370 34,118,732 +0.52(+61.18%)
Jul 28, 2020 0.7300 0.8600 0.7000 0.8500 6,981,215 +0.12(+17.23%)
Jul 27, 2020 0.7768 0.7800 0.7110 0.7251 796,268 -0.06(-7.39%)
Jul 24, 2020 0.7550 0.7899 0.7550 0.7830 459,800 +0.01(+1.15%)
Jul 23, 2020 0.7700 0.8095 0.7653 0.7741 1,052,323 -0.02(-2.20%)
Jul 22, 2020 0.7907 0.8210 0.7641 0.7915 930,046 -0.00(-0.34%)
Jul 21, 2020 0.7900 0.8199 0.7312 0.7942 1,628,118 +0.01(+1.55%)
Jul 20, 2020 0.8077 0.8225 0.7800 0.7821 1,354,581 -0.01(-1.55%)
Jul 17, 2020 0.8000 0.8400 0.7900 0.7944 1,019,100 +0.01(+1.02%)
Jul 16, 2020 0.7900 0.8600 0.7600 0.7864 1,784,941 -0.01(-1.70%)
Jul 15, 2020 0.6900 0.8700 0.6900 0.8000 6,930,412 +0.12(+16.99%)
Jul 14, 2020 0.7200 0.7200 0.6600 0.6838 1,706,993 -0.04(-5.05%)
Jul 13, 2020 0.8000 0.8100 0.7120 0.7202 2,192,879 -0.06(-7.99%)
Jul 10, 2020 0.7500 0.8000 0.7212 0.7827 1,899,100 +0.04(+5.33%)
Jul 09, 2020 0.7210 0.7799 0.6900 0.7431 2,635,049 +0.02(+3.21%)
Jul 08, 2020 0.7360 0.7500 0.7023 0.7200 849,760 +0.01(+1.41%)
Jul 07, 2020 0.8200 0.8200 0.7000 0.7100 1,910,352 -0.05(-6.91%)
Jul 06, 2020 0.7300 0.8200 0.6796 0.7627 3,449,421 +0.07(+10.52%)
Jul 02, 2020 0.7000 0.7300 0.6880 0.6901 817,100 +0.01(+0.89%)
Jul 01, 2020 0.7000 0.7450 0.6740 0.6840 1,680,435 -0.04(-5.00%)
Jun 30, 2020 0.7900 0.7900 0.7100 0.7200 2,208,509 -0.06(-7.69%)
Jun 29, 2020 0.7600 0.8400 0.7500 0.7800 1,545,314 +0.03(+3.49%)
Jun 26, 2020 0.7530 0.7970 0.7030 0.7537 6,996,300 -0.02(-2.12%)
Jun 25, 2020 0.7500 0.7800 0.7300 0.7700 1,758,200 -0.02(-2.53%)
Jun 24, 2020 0.8500 0.8500 0.7700 0.7900 1,620,495 -0.07(-8.14%)
Jun 23, 2020 0.8900 0.8900 0.8000 0.8600 1,537,892 -0.02(-2.15%)
Jun 22, 2020 0.9136 0.9231 0.8500 0.8789 1,229,097 -0.03(-3.09%)
Jun 19, 2020 0.9900 1.020 0.9000 0.9069 1,897,600 -0.06(-6.51%)
Jun 18, 2020 1.000 1.030 0.9500 0.9700 1,629,076 -0.05(-4.90%)
Jun 17, 2020 1.070 1.090 1.000 1.020 1,037,851 -0.04(-3.77%)
Jun 16, 2020 1.180 1.190 1.030 1.060 1,742,732 -0.04(-3.64%)
Jun 15, 2020 1.000 1.135 1.000 1.100 1,268,374 +0.00(+0.00%)
Jun 12, 2020 1.110 1.125 1.000 1.100 1,545,500 +0.08(+7.84%)
Jun 11, 2020 0.9300 1.060 0.9000 1.020 1,995,262 -0.17(-14.29%)
Jun 10, 2020 1.300 1.300 1.100 1.190 2,390,291 -0.07(-5.56%)
Jun 09, 2020 1.470 1.600 1.250 1.260 4,675,609 -0.13(-9.35%)
Jun 08, 2020 1.110 1.440 1.060 1.390 6,872,545 +0.42(+43.58%)
Jun 05, 2020 0.9400 1.020 0.9154 0.9681 3,704,900 +0.11(+12.57%)
Jun 04, 2020 0.7950 0.8617 0.7853 0.8600 1,807,580 +0.07(+9.55%)
Jun 03, 2020 0.7700 0.7970 0.7600 0.7850 971,646 +0.02(+3.06%)
Jun 02, 2020 0.7920 0.7968 0.7211 0.7617 1,027,707 -0.02(-2.35%)
Jun 01, 2020 0.7701 0.8253 0.7602 0.7800 1,202,043 +0.03(+4.29%)
May 29, 2020 0.8600 0.8600 0.7479 0.7479 1,806,600 -0.11(-13.15%)
May 28, 2020 0.9000 0.9100 0.8002 0.8611 1,811,984 +0.00(+0.13%)
May 27, 2020 0.7900 0.8900 0.7400 0.8600 2,898,222 +0.09(+11.05%)
May 26, 2020 0.8504 0.8504 0.7400 0.7744 1,807,115 +0.00(+0.17%)
May 22, 2020 0.8122 0.8641 0.6845 0.7731 4,149,700 +0.01(+1.32%)
May 21, 2020 0.6500 0.7992 0.6304 0.7630 5,896,346 +0.14(+23.06%)
May 20, 2020 0.6400 0.6600 0.6100 0.6200 2,853,909 +0.01(+1.34%)
May 19, 2020 0.6718 0.6990 0.6100 0.6118 1,703,398 -0.05(-7.58%)
May 18, 2020 0.6872 0.7199 0.6358 0.6620 2,548,977 +0.02(+3.60%)
May 15, 2020 0.6666 0.6800 0.6100 0.6390 2,302,800 -0.03(-3.87%)
May 14, 2020 0.6751 0.7000 0.6000 0.6647 1,846,864 -0.01(-1.61%)
May 13, 2020 0.7872 0.7872 0.6707 0.6756 2,002,879 -0.11(-13.71%)
May 12, 2020 0.8400 0.8556 0.7745 0.7829 1,555,230 -0.02(-2.14%)
May 11, 2020 0.9400 0.9400 0.8000 0.8000 2,054,128 -0.11(-12.13%)
May 08, 2020 0.9150 0.9843 0.8867 0.9104 1,365,100 +0.00(+0.19%)
May 07, 2020 0.9221 0.9840 0.9001 0.9087 972,485 +0.01(+0.96%)
May 06, 2020 1.060 1.065 0.9000 0.9001 2,553,470 -0.15(-14.28%)
May 05, 2020 1.120 1.150 1.040 1.050 1,424,241 -0.03(-2.78%)
May 04, 2020 1.100 1.170 0.9700 1.080 1,326,118 -0.02(-1.82%)
May 01, 2020 1.190 1.220 1.030 1.100 2,453,300 -0.11(-9.09%)
Apr 30, 2020 1.450 1.450 1.100 1.210 4,231,300 -0.40(-24.84%)
Apr 29, 2020 1.290 1.690 1.280 1.610 3,118,052 +0.34(+26.77%)
Apr 28, 2020 1.290 1.310 1.140 1.270 1,475,483 +0.06(+4.96%)
Apr 27, 2020 1.100 1.270 1.100 1.210 1,009,489 +0.11(+10.00%)
Apr 24, 2020 1.120 1.130 1.030 1.100 794,400 +0.02(+1.85%)
Apr 23, 2020 1.070 1.200 1.060 1.080 765,673 -0.05(-4.42%)
Apr 22, 2020 1.220 1.220 1.060 1.130 992,039 -0.03(-2.59%)
Apr 21, 2020 1.240 1.240 1.100 1.160 829,823 -0.06(-4.92%)
Apr 20, 2020 1.400 1.400 1.195 1.220 1,068,021 -0.13(-9.63%)
Apr 17, 2020 1.360 1.390 1.220 1.350 1,138,400 +0.10(+8.00%)
Apr 16, 2020 1.400 1.400 1.210 1.250 1,024,992 -0.10(-7.41%)
Apr 15, 2020 1.490 1.507 1.250 1.350 1,710,455 -0.13(-8.78%)
Apr 14, 2020 1.300 1.510 1.240 1.480 1,686,834 +0.29(+24.37%)
Apr 13, 2020 1.300 1.300 1.100 1.190 905,553 -0.04(-3.25%)
Apr 09, 2020 1.130 1.330 1.100 1.230 1,529,600 +0.14(+12.84%)
Apr 08, 2020 1.080 1.120 0.9619 1.090 1,239,223 +0.07(+6.86%)
Apr 07, 2020 1.110 1.140 0.9900 1.020 972,975 +0.01(+0.99%)
Apr 06, 2020 0.9500 1.180 0.9401 1.010 1,221,221 +0.13(+14.85%)
Apr 03, 2020 1.010 1.060 0.8400 0.8794 1,693,500 -0.11(-11.39%)
Apr 02, 2020 1.220 1.290 0.9501 0.9924 1,429,667 -0.18(-15.18%)
Apr 01, 2020 1.460 1.468 1.150 1.170 1,361,381 -0.37(-24.03%)
Mar 31, 2020 1.600 1.610 1.420 1.540 964,931 -0.05(-3.14%)
Mar 30, 2020 1.700 1.780 1.450 1.590 1,261,254 -0.09(-5.36%)
Mar 27, 2020 1.560 1.840 1.300 1.680 1,570,500 +0.03(+1.82%)
Mar 26, 2020 1.400 1.990 1.400 1.650 2,650,260 +0.37(+28.91%)
Mar 25, 2020 1.190 2.150 1.188 1.280 2,607,934 +0.19(+17.43%)
Mar 24, 2020 0.7700 1.100 0.7500 1.090 1,261,527 +0.39(+55.65%)
Mar 23, 2020 0.8500 0.8781 0.6820 0.7003 811,458 -0.13(-15.98%)
Mar 20, 2020 0.8547 0.9999 0.7501 0.8335 1,379,700 -0.00(-0.13%)
Mar 19, 2020 0.7117 0.9999 0.6375 0.8346 1,280,125 +0.18(+26.65%)
Mar 18, 2020 1.000 1.040 0.5400 0.6590 931,413 -0.39(-37.24%)
Mar 17, 2020 1.250 1.300 1.000 1.050 1,059,710 -0.11(-9.48%)
Mar 16, 2020 1.680 1.710 1.140 1.160 730,309 -0.53(-31.36%)
Mar 13, 2020 1.550 1.700 1.450 1.690 753,700 +0.25(+17.36%)
Mar 12, 2020 1.740 1.740 1.310 1.440 1,320,411 -0.43(-22.99%)
Mar 11, 2020 2.400 2.400 1.850 1.870 941,877 -0.61(-24.60%)
Mar 10, 2020 2.570 2.570 2.275 2.480 510,427 +0.00(+0.00%)
Mar 09, 2020 2.650 2.650 2.460 2.480 379,465 -0.28(-10.14%)
Mar 06, 2020 3.010 3.010 2.740 2.760 707,700 -0.37(-11.82%)
Mar 05, 2020 3.340 3.419 3.100 3.130 486,395 -0.32(-9.28%)
Mar 04, 2020 3.430 3.480 3.290 3.450 445,777 +0.07(+2.07%)
Mar 03, 2020 3.500 3.650 3.370 3.380 597,105 -0.14(-3.98%)
Mar 02, 2020 3.470 3.570 3.360 3.520 564,179 +0.03(+0.86%)
Feb 28, 2020 3.340 3.500 3.320 3.490 578,100 +0.03(+0.87%)
Feb 27, 2020 3.640 3.640 3.450 3.460 946,461 -0.25(-6.74%)
Feb 26, 2020 3.840 3.880 3.670 3.710 480,161 -0.14(-3.64%)
Feb 25, 2020 3.990 3.990 3.780 3.850 455,919 -0.15(-3.75%)
Feb 24, 2020 4.030 4.045 3.940 4.000 364,338 -0.14(-3.38%)
Feb 21, 2020 4.230 4.230 4.085 4.140 329,400 -0.08(-1.90%)
Feb 20, 2020 4.090 4.290 4.060 4.220 778,138 +0.12(+2.93%)
Feb 19, 2020 4.020 4.110 3.930 4.100 360,759 +0.10(+2.50%)
Feb 18, 2020 4.030 4.070 3.930 4.000 303,471 -0.05(-1.23%)
Feb 14, 2020 4.040 4.070 3.950 4.050 264,900 +0.04(+1.00%)
Feb 13, 2020 3.970 4.030 3.880 4.010 668,060 +0.02(+0.50%)
Feb 12, 2020 4.080 4.160 3.970 3.990 824,467 -0.08(-1.97%)
Feb 11, 2020 3.880 4.128 3.810 4.070 1,291,236 -0.13(-3.10%)
Feb 10, 2020 4.040 4.210 3.970 4.200 1,008,894 +0.14(+3.45%)
Feb 07, 2020 4.130 4.160 4.010 4.060 485,200 -0.07(-1.69%)
Feb 06, 2020 4.170 4.220 4.090 4.130 743,841 -0.01(-0.24%)
Feb 05, 2020 4.030 4.180 3.910 4.140 700,402 +0.14(+3.50%)
Feb 04, 2020 3.980 4.025 3.820 4.000 1,011,337 +0.04(+1.01%)
Feb 03, 2020 4.110 4.140 3.910 3.960 465,528 -0.12(-2.94%)
Jan 31, 2020 4.070 4.160 4.030 4.080 565,100 -0.04(-0.97%)
Jan 30, 2020 4.070 4.125 4.040 4.120 799,881 +0.02(+0.49%)
Jan 29, 2020 4.140 4.180 4.070 4.100 178,772 -0.04(-0.97%)
Jan 28, 2020 4.160 4.210 4.130 4.140 196,158 +0.00(+0.00%)
Jan 27, 2020 4.070 4.190 4.020 4.140 351,196 -0.03(-0.72%)
Jan 24, 2020 4.130 4.190 4.110 4.170 223,200 +0.04(+0.97%)
Jan 23, 2020 4.090 4.190 4.000 4.130 552,213 +0.04(+0.98%)
Jan 22, 2020 4.140 4.140 4.000 4.090 203,684 -0.04(-0.97%)
Jan 21, 2020 4.150 4.180 4.070 4.130 234,162 -0.06(-1.43%)
Jan 17, 2020 4.200 4.225 4.140 4.190 347,400 +0.03(+0.72%)
Jan 16, 2020 4.160 4.250 4.130 4.160 283,404 +0.05(+1.22%)
Jan 15, 2020 4.040 4.160 4.040 4.110 236,918 +0.03(+0.74%)
Jan 14, 2020 4.030 4.160 3.980 4.080 407,539 +0.05(+1.24%)
Jan 13, 2020 4.070 4.120 3.970 4.030 394,252 -0.02(-0.49%)
Jan 10, 2020 4.140 4.180 4.030 4.050 387,100 -0.09(-2.17%)
Jan 09, 2020 4.050 4.200 4.020 4.140 393,058 +0.13(+3.24%)
Jan 08, 2020 4.050 4.120 4.010 4.010 255,171 -0.04(-0.99%)
Jan 07, 2020 4.140 4.160 4.000 4.050 326,866 -0.04(-0.98%)
Jan 06, 2020 4.040 4.130 3.980 4.090 215,235 +0.00(+0.00%)
Jan 03, 2020 4.050 4.160 4.050 4.090 313,400 -0.03(-0.73%)
Jan 02, 2020 4.160 4.220 4.010 4.120 351,620 -0.02(-0.48%)
Dec 31, 2019 4.000 4.175 4.000 4.140 430,700 +0.09(+2.22%)
Dec 30, 2019 3.990 4.135 3.980 4.050 438,683 +0.05(+1.25%)
Dec 27, 2019 4.030 4.145 4.000 4.000 232,500 -0.04(-0.99%)
Dec 26, 2019 4.110 4.270 4.030 4.040 338,988 -0.07(-1.70%)
Dec 24, 2019 3.950 4.120 3.950 4.110 199,500 +0.13(+3.27%)
Dec 23, 2019 4.040 4.090 3.950 3.980 241,976 -0.06(-1.49%)
Dec 20, 2019 4.090 4.180 4.030 4.040 1,871,300 -0.04(-0.98%)
Dec 19, 2019 4.050 4.090 4.010 4.080 316,212 +0.00(+0.00%)
Dec 18, 2019 3.980 4.140 3.980 4.080 254,759 +0.08(+2.00%)
Dec 17, 2019 4.090 4.170 3.910 4.000 425,825 -0.09(-2.20%)
Dec 16, 2019 4.070 4.160 4.070 4.090 268,532 +0.05(+1.24%)
Dec 13, 2019 4.130 4.176 4.010 4.040 246,700 -0.07(-1.70%)
Dec 12, 2019 4.160 4.270 4.110 4.110 479,750 -0.05(-1.20%)
Dec 11, 2019 4.130 4.190 4.080 4.160 452,489 +0.06(+1.46%)
Dec 10, 2019 3.940 4.160 3.900 4.100 1,008,952 +0.10(+2.50%)
Dec 09, 2019 4.180 4.190 3.975 4.000 373,406 -0.19(-4.53%)
Dec 06, 2019 4.190 4.250 4.110 4.190 266,800 +0.08(+1.95%)
Dec 05, 2019 4.110 4.170 4.095 4.110 205,743 +0.01(+0.24%)
Dec 04, 2019 4.150 4.210 4.059 4.100 271,352 +0.06(+1.49%)
Dec 03, 2019 3.930 4.060 3.862 4.040 256,174 +0.03(+0.75%)
Dec 02, 2019 4.110 4.140 4.000 4.010 274,910 -0.10(-2.43%)
Nov 29, 2019 4.010 4.135 3.940 4.110 117,500 +0.08(+1.99%)
Nov 27, 2019 4.160 4.180 4.015 4.030 350,100 -0.08(-1.95%)
Nov 26, 2019 4.160 4.190 4.100 4.110 315,245 -0.06(-1.44%)
Nov 25, 2019 4.200 4.250 4.145 4.170 566,424 -0.03(-0.71%)
Nov 22, 2019 4.160 4.240 4.100 4.200 373,400 +0.03(+0.72%)
Nov 21, 2019 4.270 4.280 4.150 4.170 347,949 -0.08(-1.88%)
Nov 20, 2019 4.250 4.290 4.170 4.250 563,985 -0.01(-0.23%)
Nov 19, 2019 4.280 4.340 4.245 4.260 375,023 +0.01(+0.24%)
Nov 18, 2019 4.290 4.320 4.190 4.250 296,488 -0.08(-1.85%)
Nov 15, 2019 4.390 4.410 4.270 4.330 337,600 -0.02(-0.46%)
Nov 14, 2019 4.280 4.400 4.280 4.350 195,899 +0.01(+0.23%)
Nov 13, 2019 4.380 4.460 4.330 4.340 329,945 -0.09(-2.03%)
Nov 12, 2019 4.370 4.570 4.350 4.430 331,211 +0.02(+0.45%)
Nov 11, 2019 4.450 4.470 4.380 4.410 161,784 -0.05(-1.12%)
Nov 08, 2019 4.430 4.520 4.415 4.460 227,400 +0.04(+0.90%)
Nov 07, 2019 4.460 4.530 4.380 4.420 262,555 +0.02(+0.45%)
Nov 06, 2019 4.540 4.540 4.400 4.400 398,607 -0.13(-2.87%)
Nov 05, 2019 4.630 4.700 4.530 4.530 313,494 -0.09(-1.95%)
Nov 04, 2019 4.630 4.690 4.550 4.620 388,717 +0.04(+0.87%)
Nov 01, 2019 4.510 4.690 4.460 4.580 421,400 +0.12(+2.69%)
Oct 31, 2019 4.590 4.670 4.400 4.460 528,922 -0.21(-4.50%)
Oct 30, 2019 4.530 4.710 4.520 4.670 368,421 +0.07(+1.52%)
Oct 29, 2019 4.540 4.660 4.475 4.600 434,189 +0.08(+1.77%)
Oct 28, 2019 4.490 4.660 4.270 4.520 1,158,466 +0.06(+1.35%)
Oct 25, 2019 4.360 4.660 4.305 4.460 1,238,600 +0.25(+5.94%)
Oct 24, 2019 4.100 4.460 4.000 4.210 1,322,786 +0.58(+15.98%)
Oct 23, 2019 3.640 3.720 3.610 3.630 493,899 +0.01(+0.28%)
Oct 22, 2019 3.560 3.660 3.540 3.620 169,537 +0.02(+0.56%)
Oct 21, 2019 3.570 3.750 3.570 3.600 300,369 +0.06(+1.69%)
Oct 18, 2019 3.550 3.570 3.440 3.540 227,900 -0.04(-1.12%)
Oct 17, 2019 3.550 3.630 3.520 3.580 135,314 +0.04(+1.13%)
Oct 16, 2019 3.600 3.720 3.540 3.540 159,198 -0.06(-1.67%)
Oct 15, 2019 3.550 3.720 3.545 3.600 169,884 +0.04(+1.12%)
Oct 14, 2019 3.530 3.600 3.480 3.560 353,840 +0.02(+0.56%)
Oct 11, 2019 3.510 3.600 3.500 3.540 540,000 +0.09(+2.61%)
Oct 10, 2019 3.380 3.520 3.380 3.450 301,905 +0.08(+2.37%)
Oct 09, 2019 3.330 3.400 3.310 3.370 221,276 +0.06(+1.81%)
Oct 08, 2019 3.240 3.350 3.210 3.310 403,356 +0.03(+0.91%)
Oct 07, 2019 3.180 3.305 3.150 3.280 387,399 +0.08(+2.50%)
Oct 04, 2019 3.130 3.230 3.090 3.200 332,400 +0.09(+2.89%)
Oct 03, 2019 3.110 3.130 3.040 3.110 261,177 -0.06(-1.89%)
Oct 02, 2019 3.180 3.230 3.130 3.170 281,666 -0.06(-1.86%)
Oct 01, 2019 3.370 3.430 3.230 3.230 307,606 -0.13(-3.87%)
Sep 30, 2019 3.330 3.390 3.330 3.360 310,305 +0.03(+0.90%)
Sep 27, 2019 3.380 3.400 3.230 3.330 301,300 -0.03(-0.89%)
Sep 26, 2019 3.490 3.490 3.360 3.360 142,468 -0.13(-3.72%)
Sep 25, 2019 3.400 3.530 3.400 3.490 203,321 +0.10(+2.95%)
Sep 24, 2019 3.410 3.450 3.345 3.390 322,623 -0.05(-1.45%)
Sep 23, 2019 3.310 3.460 3.280 3.440 427,907 +0.13(+3.93%)
Sep 20, 2019 3.410 3.430 3.290 3.310 1,110,100 -0.10(-2.93%)
Sep 19, 2019 3.460 3.530 3.400 3.410 369,218 -0.04(-1.16%)
Sep 18, 2019 3.560 3.560 3.375 3.450 692,138 -0.09(-2.54%)
Sep 17, 2019 3.620 3.620 3.500 3.540 246,168 -0.07(-1.94%)
Sep 16, 2019 3.650 3.695 3.600 3.610 508,749 -0.04(-1.10%)
Sep 13, 2019 3.840 3.880 3.630 3.650 544,300 -0.14(-3.69%)
Sep 12, 2019 3.760 3.830 3.680 3.790 431,304 +0.05(+1.34%)
Sep 11, 2019 3.700 3.760 3.570 3.740 541,563 +0.07(+1.91%)
Sep 10, 2019 3.580 3.680 3.550 3.670 497,722 +0.10(+2.80%)
Sep 09, 2019 3.390 3.640 3.380 3.570 465,387 +0.18(+5.31%)
Sep 06, 2019 3.430 3.580 3.390 3.390 780,500 -0.04(-1.17%)
Sep 05, 2019 3.270 3.470 3.210 3.430 1,132,486 +0.21(+6.52%)
Sep 04, 2019 3.210 3.270 3.190 3.220 489,299 +0.04(+1.26%)
Sep 03, 2019 3.210 3.240 3.180 3.180 361,621 -0.07(-2.15%)
Aug 30, 2019 3.280 3.320 3.210 3.250 223,200 -0.03(-0.91%)
Aug 29, 2019 3.240 3.310 3.240 3.280 208,562 +0.07(+2.18%)
Aug 28, 2019 3.210 3.280 3.160 3.210 267,508 +0.01(+0.31%)
Aug 27, 2019 3.380 3.410 3.200 3.200 342,121 -0.16(-4.76%)
Aug 26, 2019 3.350 3.380 3.320 3.360 303,956 +0.03(+0.90%)
Aug 23, 2019 3.380 3.440 3.330 3.330 520,700 -0.06(-1.77%)
Aug 22, 2019 3.390 3.440 3.360 3.390 395,896 +0.03(+0.89%)
Aug 21, 2019 3.290 3.380 3.230 3.360 426,778 +0.13(+4.02%)
Aug 20, 2019 3.290 3.320 3.230 3.230 174,085 -0.09(-2.71%)
Aug 19, 2019 3.310 3.400 3.280 3.320 312,598 +0.06(+1.84%)
Aug 16, 2019 3.150 3.300 3.140 3.260 616,500 +0.13(+4.15%)
Aug 15, 2019 3.180 3.200 3.100 3.130 513,817 -0.06(-1.88%)
Aug 14, 2019 3.260 3.290 3.190 3.190 558,630 -0.14(-4.20%)
Aug 13, 2019 3.260 3.410 3.250 3.330 387,781 +0.07(+2.15%)
Aug 12, 2019 3.330 3.350 3.240 3.260 274,174 -0.11(-3.26%)
Aug 09, 2019 3.420 3.470 3.350 3.370 421,300 -0.03(-0.88%)
Aug 08, 2019 3.290 3.480 3.290 3.400 452,996 +0.15(+4.62%)
Aug 07, 2019 3.280 3.300 3.220 3.250 769,287 -0.02(-0.61%)
Aug 06, 2019 3.520 3.560 3.240 3.270 700,747 -0.25(-7.10%)
Aug 05, 2019 3.490 3.540 3.450 3.520 605,099 -0.04(-1.12%)
Aug 02, 2019 3.510 3.640 3.460 3.560 745,500 +0.06(+1.71%)
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.