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, 2019 7.240 7.520 7.130 7.520 606,889 +0.29(+4.01%)
Jan 30, 2019 6.960 7.250 6.910 7.230 363,775 +0.28(+4.03%)
Jan 29, 2019 6.840 7.030 6.836 6.950 279,183 +0.10(+1.46%)
Jan 28, 2019 6.860 6.900 6.760 6.850 218,692 -0.09(-1.30%)
Jan 25, 2019 6.850 6.990 6.740 6.940 208,800 +0.12(+1.76%)
Jan 24, 2019 6.820 6.890 6.760 6.820 397,431 -0.02(-0.29%)
Jan 23, 2019 6.910 7.020 6.710 6.840 371,160 -0.06(-0.87%)
Jan 22, 2019 7.020 7.050 6.660 6.900 1,983,645 -0.16(-2.27%)
Jan 18, 2019 7.030 7.150 6.970 7.060 521,500 +0.06(+0.86%)
Jan 17, 2019 7.060 7.197 6.890 7.000 508,216 -0.08(-1.13%)
Jan 16, 2019 7.230 7.300 7.070 7.080 604,966 -0.09(-1.26%)
Jan 15, 2019 7.120 7.240 7.080 7.170 202,659 +0.08(+1.13%)
Jan 14, 2019 7.150 7.260 7.090 7.090 248,058 -0.08(-1.12%)
Jan 11, 2019 7.130 7.210 7.050 7.170 319,500 +0.03(+0.42%)
Jan 10, 2019 7.060 7.155 6.913 7.140 345,501 +0.01(+0.14%)
Jan 09, 2019 6.560 7.140 6.534 7.130 911,957 +0.61(+9.36%)
Jan 08, 2019 6.290 6.600 6.290 6.520 687,575 +0.28(+4.49%)
Jan 07, 2019 5.970 6.250 5.830 6.240 727,575 +0.19(+3.14%)
Jan 04, 2019 6.000 6.200 5.980 6.050 444,100 +0.16(+2.72%)
Jan 03, 2019 5.920 6.070 5.810 5.890 345,308 -0.02(-0.34%)
Jan 02, 2019 5.850 6.040 5.800 5.910 247,062 +0.01(+0.17%)
Dec 31, 2018 5.990 6.060 5.790 5.900 455,500 -0.09(-1.50%)
Dec 28, 2018 6.020 6.090 5.910 5.990 283,900 -0.03(-0.50%)
Dec 27, 2018 6.120 6.210 5.905 6.020 387,851 -0.19(-3.06%)
Dec 26, 2018 5.970 6.210 5.784 6.210 444,553 +0.23(+3.85%)
Dec 24, 2018 5.930 6.080 5.820 5.980 245,500 -0.04(-0.66%)
Dec 21, 2018 6.230 6.280 6.000 6.020 1,313,300 -0.23(-3.68%)
Dec 20, 2018 6.250 6.355 6.130 6.250 926,287 +0.06(+0.97%)
Dec 19, 2018 6.300 6.455 6.110 6.190 1,008,315 -0.11(-1.75%)
Dec 18, 2018 6.210 6.430 6.210 6.300 633,558 +0.20(+3.28%)
Dec 17, 2018 6.630 6.630 6.060 6.100 1,353,473 -0.53(-7.99%)
Dec 14, 2018 7.000 7.160 6.600 6.630 1,164,800 -0.44(-6.22%)
Dec 13, 2018 7.090 7.310 7.060 7.070 777,941 -0.01(-0.14%)
Dec 12, 2018 7.090 7.200 7.040 7.080 516,673 +0.06(+0.85%)
Dec 11, 2018 7.190 7.320 6.990 7.020 448,450 -0.13(-1.82%)
Dec 10, 2018 7.170 7.210 6.970 7.150 515,805 -0.07(-0.97%)
Dec 07, 2018 7.300 7.390 7.130 7.220 468,900 -0.13(-1.77%)
Dec 06, 2018 7.400 7.400 7.100 7.350 713,242 -0.02(-0.27%)
Dec 04, 2018 7.540 7.610 7.290 7.370 813,000 -0.14(-1.86%)
Dec 03, 2018 8.020 8.030 7.450 7.510 854,055 -0.33(-4.21%)
Nov 30, 2018 7.780 8.020 7.670 7.840 877,800 +0.08(+1.03%)
Nov 29, 2018 7.640 7.940 7.500 7.760 1,173,579 +0.07(+0.91%)
Nov 28, 2018 7.660 8.160 7.400 7.690 1,854,982 +0.56(+7.85%)
Nov 27, 2018 7.120 7.190 7.090 7.130 332,473 -0.05(-0.70%)
Nov 26, 2018 7.350 7.400 7.100 7.180 538,592 -0.08(-1.10%)
Nov 23, 2018 7.190 7.320 7.190 7.260 151,100 +0.02(+0.28%)
Nov 21, 2018 7.240 7.240 7.240 0 -0.07(-0.96%)
Nov 20, 2018 7.440 7.600 7.200 7.310 757,861 -0.22(-2.92%)
Nov 19, 2018 7.730 7.730 7.430 7.530 770,882 -0.22(-2.84%)
Nov 16, 2018 7.750 7.890 7.560 7.750 612,800 -0.11(-1.40%)
Nov 15, 2018 7.670 7.900 7.550 7.860 617,077 +0.18(+2.34%)
Nov 14, 2018 8.210 8.350 7.500 7.680 940,591 -0.51(-6.23%)
Nov 13, 2018 8.100 8.466 8.090 8.190 1,963,658 +0.16(+1.99%)
Nov 12, 2018 8.140 8.280 8.010 8.030 807,358 -0.11(-1.35%)
Nov 09, 2018 8.210 8.430 8.060 8.140 952,500 -0.14(-1.69%)
Nov 08, 2018 8.150 8.390 8.085 8.280 990,935 +0.06(+0.73%)
Nov 07, 2018 8.890 8.890 7.900 8.220 1,984,045 -0.67(-7.54%)
Nov 06, 2018 8.010 8.990 7.850 8.890 3,141,734 +2.17(+32.29%)
Nov 05, 2018 6.990 6.990 6.660 6.720 1,296,001 -0.22(-3.17%)
Nov 02, 2018 6.710 6.980 6.710 6.940 598,200 +0.26(+3.89%)
Nov 01, 2018 6.920 6.960 6.630 6.680 910,990 -0.22(-3.19%)
Oct 31, 2018 6.990 7.040 6.890 6.900 317,738 +0.00(+0.00%)
Oct 30, 2018 6.670 6.930 6.640 6.900 440,629 +0.21(+3.14%)
Oct 29, 2018 6.880 6.930 6.640 6.690 453,564 -0.12(-1.76%)
Oct 26, 2018 6.760 6.900 6.580 6.810 484,500 -0.04(-0.58%)
Oct 25, 2018 7.000 7.030 6.720 6.850 485,634 -0.09(-1.30%)
Oct 24, 2018 7.130 7.210 6.940 6.940 701,270 -0.23(-3.21%)
Oct 23, 2018 6.900 7.230 6.890 7.170 505,159 +0.11(+1.56%)
Oct 22, 2018 7.020 7.190 7.000 7.060 596,745 +0.09(+1.29%)
Oct 19, 2018 7.130 7.230 6.920 6.970 311,800 -0.17(-2.38%)
Oct 18, 2018 7.270 7.380 7.110 7.140 339,613 -0.20(-2.72%)
Oct 17, 2018 7.330 7.460 7.200 7.340 414,774 -0.06(-0.81%)
Oct 16, 2018 6.800 7.400 6.800 7.400 642,657 +0.64(+9.47%)
Oct 15, 2018 6.880 6.900 6.690 6.760 411,122 -0.15(-2.17%)
Oct 12, 2018 7.020 7.030 6.835 6.910 425,000 +0.01(+0.14%)
Oct 11, 2018 7.000 7.150 6.880 6.900 505,936 -0.15(-2.13%)
Oct 10, 2018 7.080 7.180 7.040 7.050 544,575 -0.10(-1.40%)
Oct 09, 2018 6.980 7.280 6.980 7.150 521,407 +0.11(+1.56%)
Oct 08, 2018 7.310 7.460 6.825 7.040 627,885 +0.07(+1.00%)
Oct 05, 2018 7.120 7.240 6.950 6.970 288,200 -0.19(-2.65%)
Oct 04, 2018 7.350 7.350 7.085 7.160 443,239 -0.19(-2.59%)
Oct 03, 2018 7.300 7.457 7.280 7.350 349,765 +0.10(+1.38%)
Oct 02, 2018 7.380 7.460 7.160 7.250 320,517 -0.16(-2.16%)
Oct 01, 2018 7.590 7.800 7.300 7.410 763,112 -0.16(-2.11%)
Sep 28, 2018 7.350 7.570 7.350 7.570 369,000 +0.18(+2.44%)
Sep 27, 2018 7.300 7.440 7.270 7.390 325,921 +0.07(+0.96%)
Sep 26, 2018 7.550 7.730 7.310 7.320 576,851 -0.20(-2.66%)
Sep 25, 2018 7.190 7.540 7.160 7.520 672,270 +0.40(+5.62%)
Sep 24, 2018 7.330 7.350 6.990 7.120 524,897 -0.23(-3.13%)
Sep 21, 2018 7.590 7.590 7.320 7.350 718,000 -0.20(-2.65%)
Sep 20, 2018 7.600 7.660 7.550 7.550 245,289 +0.00(+0.00%)
Sep 19, 2018 7.540 7.650 7.490 7.550 377,524 +0.00(+0.00%)
Sep 18, 2018 7.590 7.688 7.490 7.550 367,239 -0.04(-0.53%)
Sep 17, 2018 7.560 7.720 7.480 7.590 568,661 +0.01(+0.13%)
Sep 14, 2018 7.530 7.730 7.470 7.580 422,600 +0.02(+0.26%)
Sep 13, 2018 7.770 8.050 7.440 7.560 548,002 -0.17(-2.20%)
Sep 12, 2018 8.060 8.200 7.650 7.730 712,016 -0.36(-4.45%)
Sep 11, 2018 8.130 8.310 8.070 8.090 404,271 -0.05(-0.61%)
Sep 10, 2018 8.110 8.200 7.960 8.140 676,117 +0.04(+0.49%)
Sep 07, 2018 8.220 8.340 8.090 8.100 450,100 -0.13(-1.58%)
Sep 06, 2018 8.120 8.260 8.040 8.230 615,133 +0.09(+1.11%)
Sep 05, 2018 8.090 8.200 7.980 8.140 557,824 +0.01(+0.12%)
Sep 04, 2018 8.180 8.185 7.970 8.130 731,882 -0.09(-1.09%)
Aug 31, 2018 8.220 8.220 8.220 0 -0.09(-1.08%)
Aug 30, 2018 8.280 8.480 8.131 8.310 428,237 +0.07(+0.85%)
Aug 29, 2018 8.470 8.530 8.215 8.240 275,854 -0.19(-2.25%)
Aug 28, 2018 8.430 8.490 8.250 8.430 424,209 +0.04(+0.48%)
Aug 27, 2018 8.680 8.680 8.050 8.390 953,499 -0.30(-3.45%)
Aug 24, 2018 8.780 8.830 8.660 8.690 361,900 -0.09(-1.03%)
Aug 23, 2018 8.920 9.050 8.720 8.780 461,623 +0.02(+0.23%)
Aug 22, 2018 8.580 8.825 8.550 8.760 532,644 +0.17(+1.98%)
Aug 21, 2018 8.910 9.000 8.500 8.590 977,697 -0.44(-4.87%)
Aug 20, 2018 9.090 9.230 8.890 9.030 713,069 +0.03(+0.33%)
Aug 17, 2018 8.960 9.010 8.840 9.000 407,400 +0.07(+0.78%)
Aug 16, 2018 8.670 9.130 8.620 8.930 526,275 +0.32(+3.72%)
Aug 15, 2018 8.880 9.000 8.570 8.610 403,038 -0.31(-3.48%)
Aug 14, 2018 8.170 8.990 7.897 8.920 787,273 +0.11(+1.25%)
Aug 13, 2018 8.670 9.020 8.520 8.810 797,561 +0.19(+2.20%)
Aug 10, 2018 8.480 8.730 8.400 8.620 738,000 +0.13(+1.53%)
Aug 09, 2018 8.950 9.180 8.485 8.490 1,599,331 -0.46(-5.14%)
Aug 08, 2018 8.470 9.410 8.440 8.950 2,044,608 +0.56(+6.67%)
Aug 07, 2018 8.000 8.820 7.900 8.390 3,522,034 +1.60(+23.56%)
Aug 06, 2018 6.700 6.910 6.570 6.790 379,011 +0.08(+1.19%)
Aug 03, 2018 6.790 6.890 6.560 6.710 238,900 -0.09(-1.32%)
Aug 02, 2018 6.800 6.850 6.715 6.800 438,286 -0.03(-0.44%)
Aug 01, 2018 6.820 6.940 6.754 6.830 288,211 -0.01(-0.15%)
Jul 31, 2018 6.770 6.900 6.730 6.840 261,329 +0.08(+1.18%)
Jul 30, 2018 6.870 6.920 6.690 6.760 437,574 -0.15(-2.17%)
Jul 27, 2018 7.100 7.120 6.840 6.910 505,300 -0.16(-2.26%)
Jul 26, 2018 7.180 7.200 7.025 7.070 414,020 -0.09(-1.26%)
Jul 25, 2018 7.360 7.410 7.130 7.160 263,509 -0.20(-2.72%)
Jul 24, 2018 7.390 7.690 7.260 7.360 474,292 +0.03(+0.41%)
Jul 23, 2018 7.610 7.170 7.330 801,970 -0.28(-3.68%)
Jul 20, 2018 7.670 7.800 7.555 7.610 311,303 -0.08(-1.04%)
Jul 19, 2018 7.270 7.930 7.200 7.690 1,171,593 -0.31(-3.87%)
Jul 18, 2018 7.500 8.210 7.460 8.000 1,175,980 +0.51(+6.81%)
Jul 17, 2018 7.360 7.650 7.360 7.490 272,329 +0.16(+2.18%)
Jul 16, 2018 7.240 7.330 7.130 7.330 389,976 +0.09(+1.24%)
Jul 13, 2018 7.240 7.330 7.170 7.240 323,527 +0.04(+0.56%)
Jul 12, 2018 7.440 7.520 7.185 7.200 283,022 -0.20(-2.70%)
Jul 11, 2018 7.350 7.560 7.310 7.400 290,353 +0.09(+1.23%)
Jul 10, 2018 7.320 7.395 7.240 7.310 195,510 +0.01(+0.14%)
Jul 09, 2018 7.160 7.330 7.060 7.300 323,890 +0.15(+2.10%)
Jul 06, 2018 7.150 7.255 7.120 7.150 215,338 +0.00(+0.00%)
Jul 05, 2018 7.150 7.270 7.120 7.150 245,517 +0.01(+0.14%)
Jul 03, 2018 7.140 7.140 7.140 0 +0.07(+0.99%)
Jul 02, 2018 7.000 7.150 6.940 7.070 422,023 +0.07(+1.00%)
Jun 29, 2018 7.130 7.180 7.000 7.000 306,209 -0.10(-1.41%)
Jun 28, 2018 7.070 7.150 6.970 7.100 542,705 +0.02(+0.28%)
Jun 27, 2018 7.310 7.320 7.070 7.080 285,241 -0.24(-3.28%)
Jun 26, 2018 7.200 7.340 7.170 7.320 248,549 +0.11(+1.53%)
Jun 25, 2018 7.510 7.510 7.125 7.210 572,074 -0.29(-3.87%)
Jun 22, 2018 7.580 7.630 7.340 7.500 1,473,463 -0.08(-1.06%)
Jun 21, 2018 7.640 7.675 7.470 7.580 329,926 -0.04(-0.52%)
Jun 20, 2018 7.410 7.655 7.330 7.620 383,662 +0.23(+3.11%)
Jun 19, 2018 7.520 7.600 7.255 7.390 512,801 -0.13(-1.73%)
Jun 18, 2018 7.400 7.670 7.260 7.520 821,784 +0.12(+1.62%)
Jun 15, 2018 7.400 7.200 7.400 787,633 +0.20(+2.78%)
Jun 14, 2018 7.290 7.290 7.140 7.200 297,973 -0.05(-0.69%)
Jun 13, 2018 7.200 7.380 7.180 7.250 480,976 -0.01(-0.14%)
Jun 12, 2018 7.230 7.350 7.080 7.260 208,741 +0.06(+0.83%)
Jun 11, 2018 7.300 7.310 7.140 7.200 334,594 -0.10(-1.37%)
Jun 08, 2018 7.190 7.380 7.190 7.300 301,702 +0.11(+1.53%)
Jun 07, 2018 7.200 7.210 7.050 7.190 398,716 -0.01(-0.14%)
Jun 06, 2018 7.200 957,654 +0.26(+3.75%)
Jun 05, 2018 6.830 6.980 6.750 6.940 379,786 +0.11(+1.61%)
Jun 04, 2018 6.670 6.930 6.580 6.830 597,381 +0.18(+2.71%)
Jun 01, 2018 6.670 6.830 6.620 6.650 494,699 +0.01(+0.15%)
May 31, 2018 6.190 6.650 6.130 6.640 1,191,550 +0.51(+8.32%)
May 30, 2018 5.950 6.140 5.950 6.130 402,542 +0.21(+3.55%)
May 29, 2018 5.840 5.950 5.740 5.920 352,714 +0.04(+0.68%)
May 25, 2018 5.880 5.880 5.880 0 -0.01(-0.17%)
May 24, 2018 5.950 5.960 5.830 5.890 176,838 -0.08(-1.34%)
May 23, 2018 6.020 6.050 5.930 5.970 182,828 -0.04(-0.67%)
May 22, 2018 5.990 6.190 5.990 6.010 861,934 +0.04(+0.67%)
May 21, 2018 5.870 6.000 5.820 5.970 395,868 +0.09(+1.53%)
May 18, 2018 5.940 5.940 5.810 5.880 197,926 -0.03(-0.51%)
May 17, 2018 5.880 5.940 5.800 5.910 210,027 +0.00(+0.00%)
May 16, 2018 5.980 6.080 5.900 5.910 217,002 -0.05(-0.84%)
May 15, 2018 5.920 6.080 5.920 5.960 455,767 -0.03(-0.50%)
May 14, 2018 6.000 6.050 5.850 5.990 427,596 +0.00(+0.00%)
May 11, 2018 6.030 6.140 5.910 5.990 419,608 -0.01(-0.17%)
May 10, 2018 5.940 6.250 5.930 6.000 1,247,656 +0.09(+1.52%)
May 09, 2018 5.950 5.970 5.790 5.910 683,909 -0.04(-0.67%)
May 08, 2018 5.720 6.000 5.500 5.950 1,757,969 +0.50(+9.17%)
May 07, 2018 5.370 5.450 5.230 5.450 395,433 +0.10(+1.87%)
May 04, 2018 5.310 5.400 5.195 5.350 195,157 +0.02(+0.38%)
May 03, 2018 5.300 5.330 5.190 5.330 142,458 +0.02(+0.38%)
May 02, 2018 5.270 5.420 5.250 5.310 182,760 +0.04(+0.76%)
May 01, 2018 5.250 5.360 5.115 5.270 312,926 +0.02(+0.38%)
Apr 30, 2018 5.280 5.310 5.185 5.250 356,115 -0.02(-0.38%)
Apr 27, 2018 5.280 5.350 5.200 5.270 268,904 +0.00(+0.00%)
Apr 26, 2018 5.180 5.310 5.106 5.270 159,523 +0.09(+1.74%)
Apr 25, 2018 5.330 5.380 5.130 5.180 639,850 -0.18(-3.36%)
Apr 24, 2018 5.320 5.470 5.285 5.360 287,212 +0.05(+0.94%)
Apr 23, 2018 5.470 5.470 5.200 5.310 415,521 -0.16(-2.93%)
Apr 20, 2018 5.560 5.610 5.440 5.470 377,599 -0.12(-2.15%)
Apr 19, 2018 5.650 5.690 5.550 5.590 241,993 -0.04(-0.71%)
Apr 18, 2018 5.580 5.705 5.560 5.630 220,575 +0.06(+1.08%)
Apr 17, 2018 5.600 5.610 5.560 5.570 219,370 +0.03(+0.54%)
Apr 16, 2018 5.480 5.600 5.390 5.540 367,051 +0.09(+1.65%)
Apr 13, 2018 5.470 5.500 5.375 5.450 250,498 +0.01(+0.18%)
Apr 12, 2018 5.390 5.450 5.317 5.440 289,247 +0.07(+1.30%)
Apr 11, 2018 5.280 5.380 5.240 5.370 276,538 +0.08(+1.51%)
Apr 10, 2018 5.260 5.330 5.185 5.290 290,829 +0.10(+1.93%)
Apr 09, 2018 5.350 5.350 5.120 5.190 525,709 -0.15(-2.81%)
Apr 06, 2018 5.270 5.395 5.270 5.340 403,997 +0.04(+0.75%)
Apr 05, 2018 5.250 5.340 5.130 5.300 509,093 +0.08(+1.53%)
Apr 04, 2018 5.080 5.225 5.000 5.220 588,655 +0.08(+1.56%)
Apr 03, 2018 5.180 5.280 5.080 5.140 667,592 +0.00(+0.00%)
Apr 02, 2018 5.560 5.590 5.130 5.140 601,122 -0.45(-8.05%)
Mar 29, 2018 5.590 5.590 5.590 0 +0.23(+4.29%)
Mar 28, 2018 5.540 5.550 5.280 5.360 678,595 -0.20(-3.60%)
Mar 27, 2018 5.430 5.675 5.410 5.560 741,561 +0.15(+2.77%)
Mar 26, 2018 5.350 5.445 5.240 5.410 654,867 +0.11(+2.08%)
Mar 23, 2018 5.230 5.370 5.130 5.300 492,955 +0.08(+1.53%)
Mar 22, 2018 5.290 5.390 5.190 5.220 458,554 -0.10(-1.88%)
Mar 21, 2018 5.180 5.400 5.170 5.320 392,871 +0.14(+2.70%)
Mar 20, 2018 5.100 5.240 5.090 5.180 432,449 +0.08(+1.57%)
Mar 19, 2018 5.170 5.210 4.860 5.100 691,068 -0.09(-1.73%)
Mar 16, 2018 5.220 5.310 5.100 5.190 649,261 -0.04(-0.76%)
Mar 15, 2018 5.390 5.390 5.220 5.230 559,257 -0.16(-2.97%)
Mar 14, 2018 5.320 5.410 5.145 5.390 638,530 +0.07(+1.32%)
Mar 13, 2018 5.600 5.650 5.265 5.320 509,463 -0.08(-1.48%)
Mar 12, 2018 5.280 5.420 5.180 5.400 806,744 +0.10(+1.89%)
Mar 09, 2018 5.300 5.360 5.240 5.300 325,779 +0.05(+0.95%)
Mar 08, 2018 5.270 5.340 5.200 5.250 174,625 +0.01(+0.19%)
Mar 07, 2018 5.220 5.240 346,736 -0.12(-2.24%)
Mar 06, 2018 5.250 5.400 5.170 5.360 476,098 +0.11(+2.10%)
Mar 05, 2018 5.170 5.260 5.080 5.250 583,174 +0.04(+0.77%)
Mar 02, 2018 5.000 5.215 4.920 5.210 476,246 +0.14(+2.76%)
Mar 01, 2018 5.170 5.250 5.060 5.070 427,574 -0.12(-2.31%)
Feb 28, 2018 5.200 5.310 5.060 5.190 929,145 +0.00(+0.00%)
Feb 27, 2018 5.200 5.310 5.140 5.190 1,366,747 -0.08(-1.52%)
Feb 26, 2018 5.350 5.350 5.140 5.270 345,913 -0.06(-1.13%)
Feb 23, 2018 5.420 5.450 5.270 5.330 242,614 -0.06(-1.11%)
Feb 22, 2018 5.365 5.390 283,950 -0.04(-0.74%)
Feb 21, 2018 5.240 5.450 5.190 5.430 632,498 +0.21(+4.02%)
Feb 20, 2018 5.360 5.430 5.140 5.220 576,066 -0.17(-3.15%)
Feb 16, 2018 5.390 5.390 5.390 0 +0.22(+4.26%)
Feb 15, 2018 5.140 5.260 4.980 5.170 1,498,400 +0.07(+1.37%)
Feb 14, 2018 4.840 5.210 4.800 5.100 1,075,397 +0.25(+5.15%)
Feb 13, 2018 4.670 5.310 4.670 4.850 1,462,740 +0.37(+8.26%)
Feb 12, 2018 4.280 4.490 4.165 4.480 590,011 +0.23(+5.41%)
Feb 09, 2018 4.240 4.270 4.110 4.250 497,112 +0.05(+1.19%)
Feb 08, 2018 4.330 4.330 4.195 4.200 373,360 -0.12(-2.78%)
Feb 07, 2018 4.300 4.370 4.235 4.320 310,866 +0.02(+0.47%)
Feb 06, 2018 4.200 4.380 4.200 4.300 442,502 +0.04(+0.94%)
Feb 05, 2018 4.370 4.450 4.115 4.260 687,465 -0.27(-5.96%)
Feb 02, 2018 4.660 4.660 4.460 4.530 529,101 -0.15(-3.21%)
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.