Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 13.76 13.95 13.35 13.41 221,541 -0.53(-3.83%)
Apr 29, 2021 14.35 14.51 13.66 13.94 92,011 -0.25(-1.77%)
Apr 28, 2021 14.70 14.76 14.09 14.20 101,168 -0.50(-3.42%)
Apr 27, 2021 15.04 15.14 14.54 14.70 65,929 -0.22(-1.47%)
Apr 26, 2021 14.73 15.04 14.54 14.92 74,922 +0.35(+2.37%)
Apr 23, 2021 14.70 14.98 14.42 14.57 97,716 -0.09(-0.64%)
Apr 22, 2021 13.91 14.67 13.91 14.67 280,693 +0.88(+6.38%)
Apr 21, 2021 13.38 14.07 13.38 13.79 85,500 +0.38(+2.81%)
Apr 20, 2021 13.82 13.85 13.19 13.41 176,659 -0.50(-3.61%)
Apr 19, 2021 13.66 14.20 13.25 13.91 171,585 +0.25(+1.84%)
Apr 16, 2021 13.57 13.79 13.10 13.66 169,101 +0.28(+2.11%)
Apr 15, 2021 13.82 13.91 13.32 13.38 90,650 -0.44(-3.18%)
Apr 14, 2021 13.25 14.29 13.16 13.82 140,738 +0.69(+5.26%)
Apr 13, 2021 14.04 14.13 12.94 13.13 256,612 -0.97(-6.90%)
Apr 12, 2021 14.35 14.35 13.83 14.10 124,842 +0.00(+0.00%)
Apr 09, 2021 14.38 14.49 13.91 14.10 148,341 -0.41(-2.81%)
Apr 08, 2021 14.16 14.54 13.73 14.51 136,494 +0.31(+2.21%)
Apr 07, 2021 15.64 15.64 14.01 14.20 445,033 -0.44(-3.00%)
Apr 06, 2021 14.92 15.08 14.23 14.64 227,368 -0.13(-0.85%)
Apr 05, 2021 14.38 14.95 14.23 14.76 265,554 +0.63(+4.44%)
Apr 01, 2021 14.35 14.51 13.96 14.13 154,805 -0.38(-2.60%)
Mar 31, 2021 14.13 14.70 13.66 14.51 271,338 +0.44(+3.13%)
Mar 30, 2021 13.19 14.07 13.19 14.07 239,340 +0.72(+5.41%)
Mar 29, 2021 13.35 14.04 13.25 13.35 158,556 -0.09(-0.70%)
Mar 26, 2021 14.13 14.35 13.07 13.44 317,093 -0.53(-3.82%)
Mar 25, 2021 14.04 14.26 13.57 13.98 488,915 +0.35(+2.53%)
Mar 24, 2021 15.08 15.20 13.41 13.63 361,281 -1.26(-8.44%)
Mar 23, 2021 15.48 15.77 14.87 14.89 273,707 -0.91(-5.77%)
Mar 22, 2021 16.99 17.05 15.77 15.80 213,145 -1.35(-7.88%)
Mar 19, 2021 16.83 17.37 16.21 17.15 503,961 +1.44(+9.20%)
Mar 18, 2021 16.07 16.27 15.50 15.70 231,714 -0.51(-3.17%)
Mar 17, 2021 15.59 16.39 15.33 16.22 276,619 +0.46(+2.90%)
Mar 16, 2021 17.05 17.13 15.59 15.76 285,695 -1.09(-6.44%)
Mar 15, 2021 17.13 17.45 16.65 16.85 283,222 -0.26(-1.50%)
Mar 12, 2021 15.70 17.13 15.59 17.10 308,139 +1.23(+7.73%)
Mar 11, 2021 14.65 15.90 14.59 15.87 321,822 +0.97(+6.51%)
Mar 10, 2021 13.16 15.33 13.13 14.90 650,648 +1.68(+12.74%)
Mar 09, 2021 13.39 14.08 12.86 13.22 360,155 -0.37(-2.73%)
Mar 08, 2021 13.96 14.05 13.28 13.59 338,309 +0.03(+0.21%)
Mar 05, 2021 13.31 13.59 12.59 13.56 398,781 +0.49(+3.71%)
Mar 04, 2021 11.79 13.19 11.65 13.08 437,145 +0.83(+6.76%)
Mar 03, 2021 12.88 13.16 12.22 12.25 237,508 -0.80(-6.13%)
Mar 02, 2021 12.73 13.22 12.73 13.05 175,873 +0.20(+1.56%)
Mar 01, 2021 13.88 13.99 12.73 12.85 382,535 -0.63(-4.66%)
Feb 26, 2021 13.88 14.33 13.33 13.48 210,563 -0.37(-2.68%)
Feb 25, 2021 14.90 15.65 13.59 13.85 504,638 -0.71(-4.90%)
Feb 24, 2021 13.73 14.85 13.65 14.56 462,578 +0.94(+6.92%)
Feb 23, 2021 13.45 13.96 12.11 13.62 333,950 +0.29(+2.14%)
Feb 22, 2021 13.42 14.13 13.19 13.33 256,089 -0.26(-1.89%)
Feb 19, 2021 12.88 13.96 12.88 13.59 208,286 +0.74(+5.78%)
Feb 18, 2021 12.62 13.19 12.25 12.85 207,850 +0.14(+1.12%)
Feb 17, 2021 12.16 12.96 12.02 12.71 267,879 +0.80(+6.71%)
Feb 16, 2021 12.16 12.33 11.88 11.91 168,500 +0.11(+0.97%)
Feb 12, 2021 11.62 11.93 11.59 11.79 97,611 +0.03(+0.24%)
Feb 11, 2021 11.93 12.16 11.62 11.76 110,990 -0.23(-1.90%)
Feb 10, 2021 11.73 12.28 11.51 11.99 178,763 +0.40(+3.45%)
Feb 09, 2021 11.91 12.02 11.48 11.59 203,098 -0.46(-3.79%)
Feb 08, 2021 12.42 12.51 11.93 12.05 139,110 -0.23(-1.86%)
Feb 05, 2021 12.16 12.59 12.02 12.28 223,907 +0.29(+2.38%)
Feb 04, 2021 12.25 12.25 11.78 11.99 152,371 +0.03(+0.24%)
Feb 03, 2021 11.76 12.17 11.59 11.96 176,751 +0.23(+1.95%)
Feb 02, 2021 12.82 12.99 11.31 11.73 291,201 -0.80(-6.38%)
Feb 01, 2021 12.53 12.93 12.22 12.53 348,700 +0.64(+5.40%)
Jan 29, 2021 12.45 12.56 11.58 11.89 418,009 +0.50(+4.39%)
Jan 28, 2021 12.65 12.91 10.91 11.39 656,607 -2.37(-17.22%)
Jan 27, 2021 14.33 15.50 12.76 13.76 1,650,691 +2.48(+22.03%)
Jan 26, 2021 11.25 11.34 10.76 11.28 300,506 +0.49(+4.50%)
Jan 25, 2021 10.28 11.66 10.14 10.79 564,501 +0.57(+5.59%)
Jan 22, 2021 10.05 10.34 9.336 10.22 293,779 -0.03(-0.28%)
Jan 21, 2021 10.68 10.71 8.566 10.25 524,867 -0.37(-3.49%)
Jan 20, 2021 10.65 10.78 10.28 10.62 124,721 +0.00(+0.00%)
Jan 19, 2021 10.62 10.91 10.36 10.62 217,509 +0.11(+1.09%)
Jan 15, 2021 10.76 10.81 10.45 10.51 163,736 -0.40(-3.67%)
Jan 14, 2021 10.62 11.28 10.59 10.91 228,988 +0.34(+3.24%)
Jan 13, 2021 10.82 10.82 10.42 10.56 156,045 -0.29(-2.63%)
Jan 12, 2021 10.65 10.99 10.65 10.85 197,417 +0.20(+1.88%)
Jan 11, 2021 10.82 10.96 10.62 10.65 187,795 -0.20(-1.84%)
Jan 08, 2021 10.48 11.14 10.34 10.85 154,455 +0.37(+3.54%)
Jan 07, 2021 10.59 10.68 10.39 10.48 142,738 -0.03(-0.27%)
Jan 06, 2021 10.65 10.74 10.34 10.51 181,927 +0.14(+1.38%)
Jan 05, 2021 10.28 10.71 10.22 10.36 241,851 +0.06(+0.55%)
Jan 04, 2021 10.85 10.96 10.22 10.31 175,340 -0.31(-2.96%)
Dec 31, 2020 10.62 10.62 10.62 176,073 -0.11(-1.06%)
Dec 30, 2020 11.05 11.05 10.45 10.74 176,073 -0.23(-2.08%)
Dec 29, 2020 11.14 11.25 10.85 10.96 202,503 -0.09(-0.77%)
Dec 28, 2020 10.85 11.31 10.76 11.05 213,462 +0.29(+2.65%)
Dec 24, 2020 10.79 10.79 10.42 10.76 129,973 +0.03(+0.27%)
Dec 23, 2020 10.51 11.02 10.36 10.74 137,351 +0.37(+3.58%)
Dec 22, 2020 10.19 10.42 9.793 10.36 206,096 +0.29(+2.83%)
Dec 21, 2020 10.31 10.31 9.679 10.08 390,850 -0.60(-5.62%)
Dec 18, 2020 10.79 11.08 10.35 10.68 892,127 -0.06(-0.53%)
Dec 17, 2020 10.36 10.79 10.34 10.74 172,543 +0.40(+3.87%)
Dec 16, 2020 10.71 10.79 10.34 10.34 152,749 -0.31(-2.95%)
Dec 15, 2020 10.54 10.82 10.25 10.65 190,077 +0.06(+0.54%)
Dec 14, 2020 11.14 11.22 9.565 10.59 443,899 -0.46(-4.13%)
Dec 11, 2020 11.14 11.14 10.51 11.05 256,409 -0.20(-1.78%)
Dec 10, 2020 10.79 11.28 10.51 11.25 219,934 +0.46(+4.23%)
Dec 09, 2020 11.28 11.28 10.36 10.79 247,566 -0.37(-3.32%)
Dec 08, 2020 10.51 11.19 10.42 11.16 263,121 +0.54(+5.11%)
Dec 07, 2020 10.45 10.82 10.22 10.62 253,071 +0.03(+0.27%)
Dec 04, 2020 10.61 10.87 10.19 10.59 421,651 -0.17(-1.59%)
Dec 03, 2020 11.42 11.62 10.39 10.76 498,911 -0.57(-5.04%)
Dec 02, 2020 10.51 11.54 10.22 11.34 322,008 +0.80(+7.59%)
Dec 01, 2020 10.02 11.14 9.879 10.54 318,827 +0.91(+9.50%)
Nov 30, 2020 10.36 10.36 9.579 9.622 641,919 -0.57(-5.60%)
Nov 27, 2020 10.51 10.68 10.12 10.19 119,501 -0.34(-3.25%)
Nov 25, 2020 10.42 10.76 9.908 10.54 281,591 +0.11(+1.10%)
Nov 24, 2020 10.65 10.76 10.28 10.42 419,556 +0.14(+1.39%)
Nov 23, 2020 10.08 10.62 9.765 10.28 304,183 +0.46(+4.65%)
Nov 20, 2020 9.593 10.08 9.465 9.822 210,738 +0.11(+1.18%)
Nov 19, 2020 9.793 9.850 9.422 9.708 174,646 -0.06(-0.58%)
Nov 18, 2020 10.22 10.28 9.708 9.765 182,072 -0.31(-3.12%)
Nov 17, 2020 8.994 10.45 8.708 10.08 452,634 +1.03(+11.36%)
Nov 16, 2020 9.422 9.593 8.880 9.051 431,679 +0.43(+4.97%)
Nov 13, 2020 8.908 8.990 8.551 8.623 228,355 +1.74(+25.31%)
Nov 12, 2020 7.036 7.036 6.372 6.881 557,204 -0.38(-5.18%)
Nov 11, 2020 7.412 7.501 7.124 7.257 400,917 -0.33(-4.37%)
Nov 10, 2020 6.859 7.633 6.815 7.589 903,784 +0.97(+14.72%)
Nov 09, 2020 6.150 6.992 5.576 6.616 1,778,023 +2.04(+44.44%)
Nov 06, 2020 4.624 4.648 4.447 4.580 164,877 -0.02(-0.48%)
Nov 05, 2020 4.469 4.646 4.447 4.602 152,216 +0.20(+4.52%)
Nov 04, 2020 4.624 4.713 4.248 4.403 577,963 -0.31(-6.57%)
Nov 03, 2020 4.779 4.868 4.536 4.713 263,355 +0.15(+3.40%)
Nov 02, 2020 4.403 4.646 4.270 4.558 263,994 +0.17(+3.78%)
Oct 30, 2020 5.067 5.067 4.115 4.392 429,866 +0.10(+2.32%)
Oct 29, 2020 4.204 4.292 4.049 4.292 304,516 +0.09(+2.11%)
Oct 28, 2020 4.226 4.425 4.005 4.204 434,232 -0.13(-3.06%)
Oct 27, 2020 4.536 4.558 4.292 4.337 257,577 -0.20(-4.39%)
Oct 26, 2020 4.978 4.978 4.469 4.536 339,815 -0.44(-8.89%)
Oct 23, 2020 4.934 5.045 4.779 4.978 434,205 +0.13(+2.74%)
Oct 22, 2020 4.735 4.890 4.602 4.845 185,372 +0.15(+3.30%)
Oct 21, 2020 4.757 4.823 4.646 4.691 172,088 -0.02(-0.47%)
Oct 20, 2020 5.022 5.089 4.602 4.713 564,718 -0.31(-6.17%)
Oct 19, 2020 5.067 5.222 4.978 5.022 353,482 +0.13(+2.72%)
Oct 16, 2020 4.912 4.934 4.613 4.890 334,003 -0.04(-0.90%)
Oct 15, 2020 4.956 4.978 4.779 4.934 146,243 -0.04(-0.89%)
Oct 14, 2020 5.022 5.376 4.536 4.978 425,456 -0.04(-0.88%)
Oct 13, 2020 5.531 5.531 4.934 5.022 534,796 -0.49(-8.84%)
Oct 12, 2020 5.642 5.686 5.465 5.509 396,014 -0.13(-2.35%)
Oct 09, 2020 5.841 6.062 5.642 5.642 231,859 -0.29(-4.85%)
Oct 08, 2020 5.797 5.952 5.753 5.930 168,790 +0.20(+3.47%)
Oct 07, 2020 5.930 6.018 5.642 5.731 320,510 +0.02(+0.39%)
Oct 06, 2020 5.753 5.885 5.708 5.708 202,356 +0.02(+0.39%)
Oct 05, 2020 6.018 6.129 5.576 5.686 363,616 -0.53(-8.54%)
Oct 02, 2020 5.908 6.313 5.864 6.217 210,797 +0.15(+2.55%)
Oct 01, 2020 6.085 6.107 5.797 6.062 236,196 +0.07(+1.11%)
Sep 30, 2020 5.642 6.040 5.553 5.996 587,453 +0.40(+7.11%)
Sep 29, 2020 5.797 5.874 5.531 5.598 208,390 -0.18(-3.07%)
Sep 28, 2020 5.885 6.018 5.708 5.775 130,942 +0.00(+0.00%)
Sep 25, 2020 5.686 6.073 5.664 5.775 184,447 +0.00(+0.00%)
Sep 24, 2020 5.974 6.062 5.642 5.775 192,631 -0.20(-3.33%)
Sep 23, 2020 6.328 6.461 5.930 5.974 314,604 -0.35(-5.59%)
Sep 22, 2020 6.616 6.704 6.306 6.328 294,155 -0.13(-2.05%)
Sep 21, 2020 7.301 7.456 6.306 6.461 625,505 -1.17(-15.36%)
Sep 18, 2020 7.412 7.633 7.235 7.633 574,540 +0.35(+4.86%)
Sep 17, 2020 7.545 7.700 7.235 7.279 327,920 -0.45(-5.87%)
Sep 16, 2020 7.943 7.987 7.279 7.733 499,854 -0.21(-2.65%)
Sep 15, 2020 8.098 8.585 7.810 7.943 275,766 -0.02(-0.28%)
Sep 14, 2020 7.700 8.009 7.545 7.965 238,099 +0.40(+5.26%)
Sep 11, 2020 8.231 8.231 7.567 7.567 318,862 -0.69(-8.31%)
Sep 10, 2020 9.071 9.071 8.186 8.253 417,890 -0.86(-9.47%)
Sep 09, 2020 9.182 9.293 8.607 9.116 278,086 +0.13(+1.48%)
Sep 08, 2020 9.868 10.38 8.894 8.983 1,021,702 -1.19(-11.74%)
Sep 04, 2020 8.363 10.73 8.231 10.18 4,435,653 +2.23(+28.13%)
Sep 03, 2020 7.965 8.098 7.744 7.943 190,534 -0.02(-0.28%)
Sep 02, 2020 7.766 8.253 7.766 7.965 227,241 +0.29(+3.75%)
Sep 01, 2020 7.744 8.142 7.567 7.678 273,009 -0.31(-3.88%)
Aug 31, 2020 8.186 8.518 7.788 7.987 355,793 +0.02(+0.28%)
Aug 28, 2020 7.611 7.965 7.368 7.965 236,243 +0.46(+6.19%)
Aug 27, 2020 7.036 7.700 7.036 7.501 225,542 +0.53(+7.62%)
Aug 26, 2020 7.257 7.279 6.970 6.970 114,232 -0.29(-3.96%)
Aug 25, 2020 7.080 7.390 6.903 7.257 193,265 +0.18(+2.50%)
Aug 24, 2020 6.970 7.191 6.881 7.080 165,822 +0.15(+2.24%)
Aug 21, 2020 6.992 7.246 6.903 6.925 183,046 -0.04(-0.63%)
Aug 20, 2020 6.837 7.047 6.793 6.970 138,555 +0.04(+0.64%)
Aug 19, 2020 6.682 7.152 6.638 6.925 138,049 +0.24(+3.64%)
Aug 18, 2020 6.970 7.014 6.682 6.682 113,258 -0.31(-4.43%)
Aug 17, 2020 7.080 7.080 6.826 6.992 97,933 -0.02(-0.32%)
Aug 14, 2020 6.815 7.147 6.693 7.014 181,600 +1.62(+29.92%)
Aug 13, 2020 5.502 5.588 5.330 5.399 178,994 -0.15(-2.79%)
Aug 12, 2020 5.657 5.777 5.485 5.553 124,531 -0.07(-1.22%)
Aug 11, 2020 5.742 6.104 5.571 5.622 355,868 -0.12(-2.10%)
Aug 10, 2020 5.210 5.742 5.210 5.742 439,230 +0.64(+12.46%)
Aug 07, 2020 4.986 5.278 4.952 5.106 347,640 +0.12(+2.41%)
Aug 06, 2020 5.003 5.039 4.969 4.986 230,782 -0.03(-0.68%)
Aug 05, 2020 4.917 5.038 4.814 5.020 253,717 +0.10(+2.10%)
Aug 04, 2020 4.505 5.055 4.453 4.917 486,775 +0.36(+7.92%)
Aug 03, 2020 4.247 4.573 4.212 4.556 619,444 +0.31(+7.29%)
Jul 31, 2020 4.436 4.453 4.229 4.247 440,352 -0.21(-4.63%)
Jul 30, 2020 4.573 4.642 4.229 4.453 840,455 -0.21(-4.43%)
Jul 29, 2020 5.038 5.038 4.608 4.659 568,076 -0.40(-7.82%)
Jul 28, 2020 5.003 5.124 4.986 5.055 221,970 +0.05(+1.03%)
Jul 27, 2020 5.020 5.175 4.831 5.003 381,241 -0.03(-0.68%)
Jul 24, 2020 5.295 5.295 4.986 5.038 377,594 -0.24(-4.56%)
Jul 23, 2020 5.295 5.381 5.210 5.278 146,264 -0.02(-0.32%)
Jul 22, 2020 5.313 5.399 5.175 5.295 150,023 -0.09(-1.60%)
Jul 21, 2020 5.295 5.571 5.278 5.381 254,344 +0.19(+3.64%)
Jul 20, 2020 5.158 5.244 5.038 5.192 394,522 -0.03(-0.66%)
Jul 17, 2020 5.485 5.536 5.158 5.227 232,593 -0.29(-5.30%)
Jul 16, 2020 5.467 5.588 5.347 5.519 184,508 +0.03(+0.63%)
Jul 15, 2020 5.313 5.519 5.175 5.485 266,094 +0.34(+6.69%)
Jul 14, 2020 5.038 5.210 5.003 5.141 258,013 +0.03(+0.67%)
Jul 13, 2020 5.192 5.330 4.969 5.106 415,290 -0.03(-0.67%)
Jul 10, 2020 4.969 5.381 4.969 5.141 425,985 +0.14(+2.75%)
Jul 09, 2020 5.003 5.106 4.866 5.003 328,287 -0.02(-0.34%)
Jul 08, 2020 5.038 5.055 4.934 5.020 367,880 -0.03(-0.68%)
Jul 07, 2020 5.089 5.124 5.003 5.055 352,727 -0.07(-1.34%)
Jul 06, 2020 5.261 5.278 5.020 5.124 273,732 -0.05(-1.00%)
Jul 02, 2020 5.364 5.467 5.141 5.175 242,597 -0.07(-1.31%)
Jul 01, 2020 5.106 5.278 5.003 5.244 449,765 +0.14(+2.69%)
Jun 30, 2020 5.055 5.158 4.986 5.106 402,625 +0.02(+0.34%)
Jun 29, 2020 5.089 5.244 4.952 5.089 468,247 -0.05(-1.00%)
Jun 26, 2020 5.141 5.321 4.909 5.141 928,688 -0.03(-0.66%)
Jun 25, 2020 5.038 5.175 4.969 5.175 543,107 -0.15(-2.90%)
Jun 24, 2020 5.605 5.639 5.106 5.330 593,851 -0.34(-6.06%)
Jun 23, 2020 5.674 5.674 5.416 5.674 823,057 +0.13(+2.33%)
Jun 22, 2020 5.553 5.639 5.399 5.545 619,082 -0.09(-1.53%)
Jun 19, 2020 5.966 6.102 5.536 5.631 1,119,521 +0.09(+1.71%)
Jun 18, 2020 5.347 5.553 5.295 5.536 613,203 +0.15(+2.88%)
Jun 17, 2020 5.536 5.553 5.244 5.381 690,828 -0.10(-1.88%)
Jun 16, 2020 5.571 5.622 5.338 5.485 584,688 +0.12(+2.24%)
Jun 15, 2020 5.158 5.467 4.952 5.364 465,270 +0.03(+0.65%)
Jun 12, 2020 5.622 5.742 5.175 5.330 637,524 -0.02(-0.32%)
Jun 11, 2020 5.639 5.811 5.261 5.347 867,290 -0.67(-11.14%)
Jun 10, 2020 6.361 6.361 5.811 6.018 595,712 +0.00(+0.00%)
Jun 09, 2020 6.585 6.602 5.760 6.018 1,011,627 -0.40(-6.17%)
Jun 08, 2020 6.826 6.998 6.327 6.413 967,249 +0.08(+1.22%)
Jun 05, 2020 5.777 6.447 5.725 6.336 936,948 +0.95(+17.73%)
Jun 04, 2020 5.347 5.571 5.278 5.381 852,380 -0.03(-0.63%)
Jun 03, 2020 5.433 5.691 5.261 5.416 813,683 +0.19(+3.62%)
Jun 02, 2020 4.797 5.330 4.745 5.227 1,421,847 +0.50(+10.55%)
Jun 01, 2020 4.762 4.866 4.659 4.728 637,361 +0.00(+0.00%)
May 29, 2020 4.780 4.805 4.556 4.728 1,408,533 -0.09(-1.79%)
May 28, 2020 4.969 4.993 4.762 4.814 913,737 -0.05(-1.06%)
May 27, 2020 4.848 5.072 4.694 4.866 1,360,954 +0.14(+2.91%)
May 26, 2020 4.831 4.969 4.659 4.728 911,569 +0.05(+1.10%)
May 22, 2020 4.848 4.857 4.608 4.677 2,524,856 -0.12(-2.51%)
May 21, 2020 4.866 4.883 4.762 4.797 1,360,542 -0.07(-1.41%)
May 20, 2020 4.934 5.038 4.814 4.866 556,600 +0.05(+1.07%)
May 19, 2020 4.900 4.969 4.762 4.814 340,754 -0.10(-2.10%)
May 18, 2020 4.814 5.089 4.814 4.917 363,048 +0.43(+9.58%)
May 15, 2020 4.625 4.677 4.470 4.487 267,026 +0.95(+26.70%)
May 14, 2020 3.542 3.632 3.401 3.542 370,874 -0.11(-2.99%)
May 13, 2020 3.850 3.864 3.490 3.651 515,604 -0.25(-6.41%)
May 12, 2020 4.042 4.106 3.901 3.901 387,998 -0.15(-3.80%)
May 11, 2020 4.183 4.260 4.004 4.055 521,689 -0.04(-0.94%)
May 08, 2020 3.863 4.183 3.863 4.094 509,098 +0.31(+8.14%)
May 07, 2020 3.837 3.965 3.773 3.786 358,828 +0.05(+1.37%)
May 06, 2020 3.850 4.036 3.567 3.734 708,617 -0.15(-3.96%)
May 05, 2020 3.978 4.081 3.863 3.888 487,365 -0.06(-1.62%)
May 04, 2020 3.888 4.004 3.721 3.952 435,138 -0.08(-1.91%)
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.