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 (%)
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%)
Aug 01, 2019 3.450 3.675 3.440 3.500 1,157,535 -0.08(-2.23%)
Jul 31, 2019 3.620 3.670 3.430 3.580 1,014,348 -0.02(-0.56%)
Jul 30, 2019 3.190 3.600 3.140 3.600 2,389,250 +0.56(+18.42%)
Jul 29, 2019 3.180 3.650 2.880 3.040 3,071,824 -0.92(-23.23%)
Jul 26, 2019 3.940 3.975 3.870 3.960 593,400 +0.05(+1.28%)
Jul 25, 2019 3.970 3.982 3.895 3.910 1,227,013 -0.06(-1.51%)
Jul 24, 2019 3.950 3.990 3.910 3.970 451,629 +0.00(+0.00%)
Jul 23, 2019 3.910 3.990 3.870 3.970 494,828 +0.06(+1.53%)
Jul 22, 2019 3.950 3.990 3.875 3.910 234,105 -0.05(-1.26%)
Jul 19, 2019 3.950 4.000 3.905 3.960 275,500 -0.02(-0.50%)
Jul 18, 2019 3.920 4.025 3.870 3.980 396,960 +0.06(+1.53%)
Jul 17, 2019 3.970 4.050 3.910 3.920 431,310 -0.07(-1.75%)
Jul 16, 2019 3.900 4.065 3.868 3.990 368,855 +0.05(+1.27%)
Jul 15, 2019 3.970 3.980 3.795 3.940 751,993 -0.03(-0.76%)
Jul 12, 2019 3.900 4.040 3.880 3.970 558,400 +0.07(+1.79%)
Jul 11, 2019 3.840 4.010 3.840 3.900 500,286 +0.07(+1.83%)
Jul 10, 2019 4.010 4.010 3.810 3.830 579,762 -0.17(-4.25%)
Jul 09, 2019 3.960 4.045 3.930 4.000 805,373 +0.04(+1.01%)
Jul 08, 2019 4.050 4.050 3.950 3.960 458,625 -0.09(-2.22%)
Jul 05, 2019 4.020 4.070 3.982 4.050 238,000 +0.02(+0.50%)
Jul 03, 2019 4.080 4.080 3.970 4.030 150,200 -0.05(-1.23%)
Jul 02, 2019 4.080 4.130 4.020 4.080 401,495 -0.01(-0.24%)
Jul 01, 2019 4.200 4.230 4.030 4.090 449,882 -0.06(-1.45%)
Jun 28, 2019 4.130 4.255 4.130 4.150 3,520,300 +0.05(+1.22%)
Jun 27, 2019 3.940 4.140 3.940 4.100 456,049 +0.17(+4.33%)
Jun 26, 2019 4.020 4.040 3.910 3.930 760,051 -0.08(-2.00%)
Jun 25, 2019 4.120 4.145 4.010 4.010 647,356 -0.11(-2.67%)
Jun 24, 2019 4.290 4.348 4.115 4.120 865,821 -0.17(-3.96%)
Jun 21, 2019 4.190 4.310 4.190 4.290 968,400 +0.07(+1.66%)
Jun 20, 2019 4.290 4.330 4.200 4.220 564,813 -0.02(-0.47%)
Jun 19, 2019 4.150 4.260 4.070 4.240 652,860 +0.10(+2.42%)
Jun 18, 2019 4.090 4.170 4.070 4.140 480,649 +0.06(+1.47%)
Jun 17, 2019 4.110 4.160 4.070 4.080 358,098 -0.03(-0.73%)
Jun 14, 2019 4.150 4.230 4.085 4.110 1,185,000 -0.07(-1.67%)
Jun 13, 2019 4.130 4.200 4.060 4.180 562,803 +0.08(+1.95%)
Jun 12, 2019 4.160 4.200 4.060 4.100 578,988 -0.06(-1.44%)
Jun 11, 2019 4.290 4.310 4.101 4.160 491,242 -0.08(-1.89%)
Jun 10, 2019 4.300 4.380 4.230 4.240 387,427 -0.06(-1.40%)
Jun 07, 2019 4.300 4.370 4.230 4.300 269,500 +0.03(+0.70%)
Jun 06, 2019 4.150 4.300 4.050 4.270 810,870 +0.10(+2.40%)
Jun 05, 2019 4.210 4.335 4.115 4.170 569,171 -0.04(-0.95%)
Jun 04, 2019 4.120 4.230 4.110 4.210 590,686 +0.12(+2.93%)
Jun 03, 2019 4.010 4.150 3.990 4.090 422,806 +0.07(+1.74%)
May 31, 2019 4.190 4.320 3.900 4.020 1,233,000 -0.31(-7.16%)
May 30, 2019 4.340 4.390 4.250 4.330 278,419 +0.02(+0.46%)
May 29, 2019 4.340 4.400 4.260 4.310 588,796 -0.03(-0.69%)
May 28, 2019 4.390 4.520 4.320 4.340 742,880 -0.06(-1.36%)
May 24, 2019 4.540 4.540 4.280 4.400 622,400 -0.13(-2.87%)
May 23, 2019 4.340 4.660 4.340 4.530 864,456 +0.13(+2.95%)
May 22, 2019 4.500 4.550 4.400 4.400 313,088 -0.12(-2.65%)
May 21, 2019 4.630 4.740 4.500 4.520 310,460 -0.09(-1.95%)
May 20, 2019 4.540 4.740 4.510 4.610 280,773 +0.02(+0.44%)
May 17, 2019 4.680 4.750 4.570 4.590 599,000 -0.15(-3.16%)
May 16, 2019 4.590 4.810 4.570 4.740 556,818 +0.17(+3.72%)
May 15, 2019 4.530 4.650 4.530 4.570 594,028 -0.01(-0.22%)
May 14, 2019 4.690 4.710 4.470 4.580 577,216 -0.11(-2.35%)
May 13, 2019 4.800 4.890 4.690 4.690 442,691 -0.21(-4.29%)
May 10, 2019 4.800 4.920 4.750 4.900 304,400 -0.02(-0.41%)
May 09, 2019 4.780 4.990 4.780 4.920 468,604 +0.13(+2.71%)
May 08, 2019 4.910 4.960 4.750 4.790 439,622 -0.16(-3.23%)
May 07, 2019 4.820 4.975 4.720 4.950 603,620 +0.05(+1.02%)
May 06, 2019 4.700 4.960 4.660 4.900 694,780 +0.17(+3.59%)
May 03, 2019 4.750 4.835 4.615 4.730 564,000 -0.02(-0.42%)
May 02, 2019 5.280 5.400 4.630 4.750 2,035,262 -0.89(-15.78%)
May 01, 2019 5.470 5.690 5.420 5.640 477,775 +0.18(+3.30%)
Apr 30, 2019 5.630 5.690 5.360 5.460 366,475 -0.15(-2.67%)
Apr 29, 2019 5.410 5.690 5.410 5.610 306,617 +0.25(+4.66%)
Apr 26, 2019 5.320 5.480 5.320 5.360 329,400 +0.03(+0.56%)
Apr 25, 2019 5.200 5.360 5.140 5.330 258,258 +0.11(+2.11%)
Apr 24, 2019 5.300 5.370 5.140 5.220 522,845 -0.09(-1.69%)
Apr 23, 2019 5.210 5.430 5.160 5.310 421,211 +0.09(+1.72%)
Apr 22, 2019 5.210 5.260 5.107 5.220 208,462 -0.02(-0.38%)
Apr 18, 2019 5.170 5.290 5.090 5.240 572,700 +0.04(+0.77%)
Apr 17, 2019 5.280 5.320 5.140 5.200 346,141 -0.08(-1.52%)
Apr 16, 2019 5.200 5.340 5.140 5.280 212,450 +0.08(+1.54%)
Apr 15, 2019 5.260 5.300 5.145 5.200 146,810 -0.04(-0.76%)
Apr 12, 2019 5.220 5.320 5.190 5.240 316,400 +0.04(+0.77%)
Apr 11, 2019 5.300 5.350 5.190 5.200 288,242 -0.10(-1.89%)
Apr 10, 2019 5.260 5.340 5.260 5.300 131,679 +0.05(+0.95%)
Apr 09, 2019 5.370 5.410 5.250 5.250 199,010 -0.16(-2.96%)
Apr 08, 2019 5.400 5.520 5.320 5.410 318,508 +0.01(+0.19%)
Apr 05, 2019 5.420 5.470 5.350 5.400 444,800 +0.00(+0.00%)
Apr 04, 2019 5.460 5.510 5.320 5.400 403,589 -0.03(-0.55%)
Apr 03, 2019 5.570 5.655 5.390 5.430 438,238 -0.09(-1.63%)
Apr 02, 2019 5.560 5.650 5.400 5.520 389,972 -0.07(-1.25%)
Apr 01, 2019 5.430 5.595 5.430 5.590 311,498 +0.17(+3.14%)
Mar 29, 2019 5.480 5.500 5.380 5.420 335,200 -0.01(-0.18%)
Mar 28, 2019 5.360 5.550 5.340 5.430 242,703 +0.06(+1.12%)
Mar 27, 2019 5.290 5.460 5.270 5.370 366,894 +0.11(+2.09%)
Mar 26, 2019 5.290 5.370 5.180 5.260 356,557 -0.01(-0.19%)
Mar 25, 2019 5.280 5.400 5.180 5.270 300,234 -0.03(-0.57%)
Mar 22, 2019 5.590 5.650 5.290 5.300 530,800 -0.34(-6.03%)
Mar 21, 2019 5.540 5.750 5.530 5.640 646,574 +0.07(+1.26%)
Mar 20, 2019 5.680 5.690 5.500 5.570 905,651 -0.15(-2.62%)
Mar 19, 2019 5.750 5.800 5.705 5.720 238,977 +0.00(+0.00%)
Mar 18, 2019 5.630 5.920 5.620 5.720 447,583 +0.09(+1.60%)
Mar 15, 2019 5.640 5.730 5.520 5.630 668,900 +0.01(+0.18%)
Mar 14, 2019 5.760 5.820 5.600 5.620 311,505 -0.15(-2.60%)
Mar 13, 2019 5.780 5.855 5.730 5.770 226,036 +0.04(+0.70%)
Mar 12, 2019 5.610 5.785 5.600 5.730 331,820 +0.14(+2.50%)
Mar 11, 2019 5.730 5.761 5.530 5.590 731,666 -0.12(-2.10%)
Mar 08, 2019 5.760 5.840 5.680 5.710 316,300 -0.10(-1.72%)
Mar 07, 2019 5.950 5.950 5.780 5.810 344,401 -0.14(-2.35%)
Mar 06, 2019 6.050 6.120 5.940 5.950 434,991 -0.12(-1.98%)
Mar 05, 2019 6.150 6.150 6.030 6.070 387,091 -0.09(-1.46%)
Mar 04, 2019 6.130 6.250 6.020 6.160 502,373 +0.02(+0.33%)
Mar 01, 2019 6.140 6.230 6.080 6.140 358,800 +0.00(+0.00%)
Feb 28, 2019 6.040 6.250 6.040 6.140 615,304 +0.09(+1.49%)
Feb 27, 2019 6.020 6.130 6.020 6.050 491,474 +0.00(+0.00%)
Feb 26, 2019 6.150 6.185 5.980 6.050 699,596 -0.09(-1.47%)
Feb 25, 2019 6.260 6.310 6.080 6.140 566,063 -0.08(-1.29%)
Feb 22, 2019 6.110 6.300 5.960 6.220 579,000 +0.10(+1.63%)
Feb 21, 2019 6.280 6.400 6.030 6.120 1,524,194 +0.12(+2.00%)
Feb 20, 2019 6.050 6.110 5.920 6.000 783,181 -0.01(-0.17%)
Feb 19, 2019 5.800 6.110 5.760 6.010 1,539,050 +0.26(+4.52%)
Feb 15, 2019 5.860 6.000 5.720 5.750 1,383,400 -0.08(-1.37%)
Feb 14, 2019 5.990 6.020 5.810 5.830 1,096,671 -0.15(-2.51%)
Feb 13, 2019 6.270 6.370 5.900 5.980 2,083,156 -0.46(-7.14%)
Feb 12, 2019 7.880 7.890 6.380 6.440 3,455,612 -0.92(-12.50%)
Feb 11, 2019 7.250 7.484 7.250 7.360 835,332 +0.15(+2.08%)
Feb 08, 2019 7.170 7.270 7.030 7.210 417,300 +0.01(+0.14%)
Feb 07, 2019 7.280 7.380 7.120 7.200 455,291 -0.14(-1.91%)
Feb 06, 2019 7.450 7.460 7.200 7.340 608,540 -0.13(-1.74%)
Feb 05, 2019 7.340 7.495 7.340 7.470 265,874 +0.14(+1.91%)
Feb 04, 2019 7.470 7.540 7.260 7.330 260,873 -0.12(-1.61%)
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.