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

Trade Desk Inc (NQ: TTD )

89.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 29, 2018 4.962 4.962 4.962 0 -0.13(-2.63%)
Mar 28, 2018 5.207 5.251 5.036 5.096 11,188,880 -0.13(-2.45%)
Mar 27, 2018 5.558 5.623 5.162 5.224 10,109,990 -0.30(-5.40%)
Mar 26, 2018 5.425 5.533 5.409 5.522 5,918,820 +0.19(+3.52%)
Mar 23, 2018 5.465 5.525 5.330 5.334 6,566,130 -0.12(-2.16%)
Mar 22, 2018 5.564 5.669 5.448 5.452 6,326,800 -0.20(-3.52%)
Mar 21, 2018 5.673 5.745 5.565 5.651 4,904,890 -0.05(-0.86%)
Mar 20, 2018 5.560 5.727 5.553 5.700 7,380,710 +0.14(+2.52%)
Mar 19, 2018 5.766 5.826 5.501 5.560 9,623,650 -0.23(-3.99%)
Mar 16, 2018 5.828 5.858 5.732 5.791 7,691,220 -0.05(-0.82%)
Mar 15, 2018 5.900 5.930 5.781 5.839 5,578,250 -0.02(-0.31%)
Mar 14, 2018 5.801 5.990 5.773 5.857 8,231,210 +0.06(+1.07%)
Mar 13, 2018 5.990 5.990 5.770 5.795 5,560,800 -0.16(-2.65%)
Mar 12, 2018 5.900 5.991 5.867 5.953 4,981,020 +0.07(+1.14%)
Mar 09, 2018 5.849 5.911 5.810 5.886 5,580,570 +0.09(+1.62%)
Mar 08, 2018 5.927 5.990 5.761 5.792 6,315,800 -0.08(-1.31%)
Mar 07, 2018 5.701 5.912 5.700 5.869 5,948,930 +0.07(+1.21%)
Mar 06, 2018 5.816 5.895 5.713 5.799 6,235,410 -0.02(-0.43%)
Mar 05, 2018 5.692 5.880 5.665 5.824 10,526,020 +0.13(+2.34%)
Mar 02, 2018 5.400 5.711 5.315 5.691 13,657,840 +0.26(+4.77%)
Mar 01, 2018 5.582 5.645 5.323 5.432 12,202,440 -0.19(-3.45%)
Feb 28, 2018 5.577 5.694 5.505 5.626 10,045,910 +0.07(+1.26%)
Feb 27, 2018 5.687 5.758 5.554 5.556 11,969,070 -0.18(-3.15%)
Feb 26, 2018 5.990 6.093 5.638 5.737 21,587,100 -0.26(-4.29%)
Feb 23, 2018 5.475 6.019 5.469 5.994 62,294,928 +1.15(+23.84%)
Feb 22, 2018 4.800 4.840 18,751,380 -0.14(-2.83%)
Feb 21, 2018 5.026 5.174 4.964 4.981 9,970,660 -0.04(-0.78%)
Feb 20, 2018 4.800 5.039 4.800 5.020 9,634,810 +0.18(+3.70%)
Feb 16, 2018 4.841 4.841 4.841 0 +0.01(+0.21%)
Feb 15, 2018 4.739 4.844 4.715 4.831 5,518,180 +0.11(+2.33%)
Feb 14, 2018 4.790 4.522 4.721 11,443,880 +0.20(+4.40%)
Feb 13, 2018 4.376 4.536 4.362 4.522 7,144,220 +0.13(+3.05%)
Feb 12, 2018 4.385 4.433 4.209 4.388 7,760,330 +0.11(+2.52%)
Feb 09, 2018 4.364 4.417 4.070 4.280 9,703,490 -0.05(-1.25%)
Feb 08, 2018 4.451 4.499 4.338 4.334 5,831,170 -0.09(-1.95%)
Feb 07, 2018 4.520 4.561 4.417 4.420 11,573,580 -0.13(-2.79%)
Feb 06, 2018 4.404 4.593 4.355 4.547 11,595,540 -0.01(-0.20%)
Feb 05, 2018 4.584 4.667 4.500 4.556 6,735,070 -0.12(-2.57%)
Feb 02, 2018 4.597 4.737 4.522 4.676 16,993,440 +0.09(+2.03%)
Feb 01, 2018 4.786 4.819 4.343 4.583 23,679,700 -0.26(-5.47%)
Jan 31, 2018 4.911 4.936 4.762 4.848 7,752,390 -0.02(-0.43%)
Jan 30, 2018 4.959 5.000 4.847 4.869 7,172,470 -0.19(-3.68%)
Jan 29, 2018 5.144 5.149 4.950 5.055 6,138,560 -0.07(-1.35%)
Jan 26, 2018 4.983 5.195 4.955 5.124 8,970,330 +0.18(+3.56%)
Jan 25, 2018 4.916 4.979 4.871 4.948 4,757,480 +0.07(+1.39%)
Jan 24, 2018 4.975 5.047 4.817 4.880 8,769,600 -0.06(-1.21%)
Jan 23, 2018 4.877 4.979 4.802 4.940 5,765,190 +0.08(+1.54%)
Jan 22, 2018 4.757 4.889 4.692 4.865 7,145,130 +0.13(+2.72%)
Jan 19, 2018 4.918 4.987 4.690 4.736 14,904,700 -0.10(-2.07%)
Jan 18, 2018 4.950 5.025 4.825 4.836 8,642,360 -0.11(-2.26%)
Jan 17, 2018 4.877 4.966 4.845 4.948 5,171,650 +0.12(+2.38%)
Jan 16, 2018 4.965 5.000 4.818 4.833 9,059,520 -0.08(-1.63%)
Jan 12, 2018 4.913 4.913 4.913 0 +0.02(+0.35%)
Jan 11, 2018 4.819 4.982 4.739 4.896 8,776,070 +0.11(+2.21%)
Jan 10, 2018 4.767 4.846 4.673 4.790 5,735,950 +0.05(+1.01%)
Jan 09, 2018 4.801 4.875 4.729 4.742 4,434,540 -0.04(-0.94%)
Jan 08, 2018 4.850 4.878 4.719 4.787 5,731,990 -0.05(-0.99%)
Jan 05, 2018 4.810 4.889 4.750 4.835 5,841,300 +0.07(+1.47%)
Jan 04, 2018 4.843 4.859 4.715 4.765 5,647,320 -0.03(-0.54%)
Jan 03, 2018 4.641 4.866 4.590 4.791 8,218,040 +0.15(+3.23%)
Jan 02, 2018 4.569 4.637 4.545 4.641 6,901,550 +0.07(+1.49%)
Dec 29, 2017 4.573 4.573 4.573 0 -0.07(-1.49%)
Dec 28, 2017 4.695 4.714 4.607 4.642 5,951,670 -0.06(-1.26%)
Dec 27, 2017 4.630 4.764 4.602 4.701 5,701,920 +0.05(+1.14%)
Dec 26, 2017 4.621 4.649 4.529 4.648 3,909,750 +0.03(+0.56%)
Dec 22, 2017 4.639 4.719 4.557 4.622 8,865,640 +0.01(+0.13%)
Dec 21, 2017 4.986 4.986 4.599 4.616 18,374,010 -0.34(-6.92%)
Dec 20, 2017 4.979 5.090 4.918 4.959 5,594,510 +0.06(+1.33%)
Dec 19, 2017 4.975 5.038 4.836 4.894 5,479,670 -0.09(-1.73%)
Dec 18, 2017 4.967 5.032 4.908 4.980 8,037,560 +0.06(+1.12%)
Dec 15, 2017 4.907 4.991 4.835 4.925 8,941,900 +0.03(+0.57%)
Dec 14, 2017 4.905 4.949 4.793 4.897 8,875,660 -0.00(-0.06%)
Dec 13, 2017 4.700 4.910 4.686 4.900 8,869,800 +0.21(+4.57%)
Dec 12, 2017 4.815 4.907 4.679 4.686 8,462,090 -0.14(-2.98%)
Dec 11, 2017 4.699 4.929 4.698 4.830 15,727,950 +0.30(+6.74%)
Dec 08, 2017 4.563 4.645 4.482 4.525 8,911,710 -0.01(-0.20%)
Dec 07, 2017 4.405 4.553 4.380 4.534 11,772,260 +0.12(+2.63%)
Dec 06, 2017 4.474 4.499 4.344 4.418 10,603,660 -0.09(-1.97%)
Dec 05, 2017 4.500 4.650 4.481 4.507 9,568,710 -0.02(-0.40%)
Dec 04, 2017 4.858 4.864 4.496 4.525 16,978,000 -0.27(-5.73%)
Dec 01, 2017 4.839 4.942 4.783 4.800 7,941,060 -0.11(-2.32%)
Nov 30, 2017 4.834 4.924 4.763 4.914 10,838,010 +0.07(+1.51%)
Nov 29, 2017 4.964 5.000 4.681 4.841 11,449,790 -0.17(-3.45%)
Nov 28, 2017 4.991 5.034 4.856 5.014 8,935,840 +0.03(+0.50%)
Nov 27, 2017 5.115 5.126 4.975 4.989 8,797,400 -0.13(-2.54%)
Nov 24, 2017 5.107 5.151 5.021 5.119 3,777,050 +0.01(+0.14%)
Nov 22, 2017 5.211 5.231 5.101 5.112 7,244,020 -0.08(-1.54%)
Nov 21, 2017 5.075 5.220 5.048 5.192 10,037,050 +0.15(+3.02%)
Nov 20, 2017 5.020 5.105 4.982 5.040 10,572,300 +0.04(+0.78%)
Nov 17, 2017 4.916 5.033 4.889 5.001 10,876,720 +0.11(+2.27%)
Nov 16, 2017 4.850 5.014 4.806 4.890 15,546,630 +0.07(+1.37%)
Nov 15, 2017 4.607 4.825 4.513 4.824 18,245,360 +0.12(+2.53%)
Nov 14, 2017 4.821 4.931 4.632 4.705 20,648,110 -0.14(-2.80%)
Nov 13, 2017 5.107 5.137 4.684 4.840 49,070,300 -0.26(-5.08%)
Nov 10, 2017 5.135 5.347 4.925 5.099 98,412,752 -0.83(-13.98%)
Nov 09, 2017 6.050 6.102 5.686 5.928 24,451,520 -0.24(-3.84%)
Nov 08, 2017 6.440 6.477 6.017 6.165 16,562,800 -0.30(-4.66%)
Nov 07, 2017 6.538 6.566 6.405 6.466 6,603,050 -0.07(-1.10%)
Nov 06, 2017 6.518 6.558 6.400 6.538 7,464,760 +0.08(+1.18%)
Nov 03, 2017 6.428 6.491 6.281 6.462 7,706,080 +0.06(+0.87%)
Nov 02, 2017 6.476 6.476 6.298 6.406 5,900,490 -0.10(-1.55%)
Nov 01, 2017 6.634 6.666 6.338 6.507 7,140,300 -0.08(-1.29%)
Oct 31, 2017 6.464 6.678 6.420 6.592 6,416,750 +0.17(+2.68%)
Oct 30, 2017 6.440 6.480 6.291 6.420 3,796,660 +0.02(+0.36%)
Oct 27, 2017 6.301 6.413 6.236 6.397 5,079,470 +0.13(+2.06%)
Oct 26, 2017 6.309 6.448 6.211 6.268 4,898,800 +0.01(+0.18%)
Oct 25, 2017 6.342 6.478 6.169 6.257 5,028,310 -0.07(-1.17%)
Oct 24, 2017 6.435 6.435 6.311 6.331 5,179,100 -0.01(-0.24%)
Oct 23, 2017 6.476 6.480 6.332 6.346 6,568,090 -0.02(-0.25%)
Oct 20, 2017 6.391 6.464 6.266 6.362 9,788,720 +0.04(+0.60%)
Oct 19, 2017 6.300 6.336 6.151 6.324 5,763,930 -0.08(-1.30%)
Oct 18, 2017 6.317 6.441 6.310 6.407 3,613,140 +0.02(+0.28%)
Oct 17, 2017 6.429 6.490 6.332 6.389 4,933,760 -0.06(-0.99%)
Oct 16, 2017 6.682 6.689 6.302 6.453 10,558,650 -0.20(-2.98%)
Oct 13, 2017 6.650 6.730 6.554 6.651 6,349,660 +0.12(+1.84%)
Oct 12, 2017 6.485 6.648 6.426 6.531 6,758,380 +0.04(+0.69%)
Oct 11, 2017 6.410 6.525 6.376 6.486 3,970,520 +0.07(+1.15%)
Oct 10, 2017 6.451 6.521 6.396 6.412 4,883,390 -0.01(-0.09%)
Oct 09, 2017 6.500 6.642 6.418 6.418 10,483,130 -0.01(-0.16%)
Oct 06, 2017 6.035 6.524 6.003 6.428 16,123,930 +0.33(+5.45%)
Oct 05, 2017 6.061 6.117 5.857 6.096 9,310,500 +0.08(+1.36%)
Oct 04, 2017 6.038 6.192 5.913 6.014 7,889,780 -0.04(-0.64%)
Oct 03, 2017 5.999 6.054 5.920 6.053 8,539,170 +0.10(+1.63%)
Oct 02, 2017 6.201 6.240 5.942 5.956 7,307,770 -0.19(-3.17%)
Sep 29, 2017 5.832 6.172 5.832 6.151 11,337,410 +0.32(+5.47%)
Sep 28, 2017 5.730 5.877 5.690 5.832 4,185,350 +0.05(+0.92%)
Sep 27, 2017 5.644 5.863 5.625 5.779 6,662,560 +0.18(+3.18%)
Sep 26, 2017 5.696 5.820 5.568 5.601 8,062,110 -0.04(-0.62%)
Sep 25, 2017 5.973 5.980 5.565 5.636 10,784,070 -0.34(-5.75%)
Sep 22, 2017 5.892 6.014 5.876 5.980 4,949,550 +0.03(+0.44%)
Sep 21, 2017 6.002 6.170 5.831 5.954 9,256,000 -0.03(-0.45%)
Sep 20, 2017 6.203 6.268 5.850 5.981 14,446,750 -0.19(-3.09%)
Sep 19, 2017 6.014 6.204 5.976 6.172 12,144,840 +0.16(+2.71%)
Sep 18, 2017 6.039 6.118 5.936 6.009 6,441,020 +0.02(+0.35%)
Sep 15, 2017 5.970 6.080 5.914 5.988 13,321,720 +0.02(+0.30%)
Sep 14, 2017 5.999 6.059 5.901 5.970 8,138,560 -0.04(-0.70%)
Sep 13, 2017 6.176 6.255 5.995 6.012 8,652,100 -0.16(-2.53%)
Sep 12, 2017 6.190 6.286 6.010 6.168 13,369,540 +0.11(+1.83%)
Sep 11, 2017 5.695 6.089 5.535 6.057 16,849,850 +0.43(+7.72%)
Sep 08, 2017 5.706 5.913 5.579 5.623 13,718,900 -0.08(-1.49%)
Sep 07, 2017 5.499 5.757 5.486 5.708 10,837,470 +0.22(+4.07%)
Sep 06, 2017 5.357 5.498 5.357 5.485 8,430,880 +0.13(+2.50%)
Sep 05, 2017 5.315 5.363 5.160 5.351 7,749,510 -0.02(-0.34%)
Sep 01, 2017 5.306 5.439 5.260 5.369 7,912,130 +0.07(+1.36%)
Aug 31, 2017 5.333 5.398 5.255 5.297 4,783,820 -0.00(-0.06%)
Aug 30, 2017 5.176 5.333 5.175 5.300 6,091,850 +0.12(+2.42%)
Aug 29, 2017 5.050 5.219 5.050 5.175 7,564,770 +0.04(+0.68%)
Aug 28, 2017 5.129 5.158 5.024 5.140 5,865,360 +0.04(+0.71%)
Aug 25, 2017 5.138 5.168 5.030 5.104 10,545,670 +0.00(+0.08%)
Aug 24, 2017 5.049 5.188 5.006 5.100 8,853,080 +0.10(+2.02%)
Aug 23, 2017 4.937 5.022 4.925 4.999 4,566,410 -0.03(-0.58%)
Aug 22, 2017 5.003 5.063 4.902 5.028 7,365,320 +0.03(+0.52%)
Aug 21, 2017 4.931 5.020 4.803 5.002 8,083,380 +0.05(+1.03%)
Aug 18, 2017 4.837 5.026 4.649 4.951 13,721,480 +0.11(+2.36%)
Aug 17, 2017 5.030 5.190 4.769 4.837 17,606,290 -0.22(-4.35%)
Aug 16, 2017 5.072 5.173 5.012 5.057 11,839,800 -0.04(-0.88%)
Aug 15, 2017 5.345 5.375 4.980 5.102 20,136,210 -0.26(-4.88%)
Aug 14, 2017 5.550 5.628 5.235 5.364 17,178,660 -0.08(-1.49%)
Aug 11, 2017 5.556 5.658 5.055 5.445 39,024,040 +0.44(+8.77%)
Aug 10, 2017 5.407 5.444 4.930 5.006 22,429,930 -0.39(-7.28%)
Aug 09, 2017 5.415 5.483 5.330 5.399 9,352,020 -0.05(-0.97%)
Aug 08, 2017 5.570 5.660 5.422 5.452 8,595,300 -0.10(-1.78%)
Aug 07, 2017 5.386 5.682 5.331 5.551 8,586,010 +0.21(+3.97%)
Aug 04, 2017 5.472 5.326 5.339 4,014,120 -0.11(-2.00%)
Aug 03, 2017 5.283 5.514 5.270 5.448 4,967,350 +0.15(+2.77%)
Aug 02, 2017 5.373 5.437 5.253 5.301 4,132,580 -0.04(-0.77%)
Aug 01, 2017 5.349 5.389 5.275 5.342 5,154,970 +0.01(+0.21%)
Jul 31, 2017 5.433 5.487 5.244 5.331 4,881,170 -0.01(-0.19%)
Jul 28, 2017 5.279 5.390 5.220 5.341 7,193,470 +0.03(+0.58%)
Jul 27, 2017 5.557 5.787 5.110 5.310 17,629,760 -0.19(-3.40%)
Jul 26, 2017 5.600 5.670 5.458 5.497 7,619,750 -0.07(-1.28%)
Jul 25, 2017 5.387 5.707 5.341 5.568 19,294,630 +0.16(+2.90%)
Jul 24, 2017 5.203 5.450 5.201 5.411 8,470,880 +0.18(+3.40%)
Jul 21, 2017 5.470 5.499 5.190 5.233 12,482,750 -0.22(-4.02%)
Jul 20, 2017 5.575 5.326 5.452 12,090,060 -0.02(-0.31%)
Jul 19, 2017 5.010 5.536 5.005 5.469 23,352,500 +0.48(+9.62%)
Jul 18, 2017 5.018 5.039 4.928 4.989 5,465,570 -0.05(-0.99%)
Jul 17, 2017 5.140 5.140 5.006 5.039 4,646,570 -0.06(-1.22%)
Jul 14, 2017 5.051 5.146 5.029 5.101 6,168,920 +0.02(+0.41%)
Jul 13, 2017 5.179 5.200 5.065 5.080 6,127,770 -0.07(-1.38%)
Jul 12, 2017 5.194 5.280 5.145 5.151 8,039,660 +0.03(+0.66%)
Jul 11, 2017 5.015 5.261 4.992 5.117 8,952,280 +0.10(+2.03%)
Jul 10, 2017 5.007 5.064 4.961 5.015 4,075,690 +0.02(+0.50%)
Jul 07, 2017 4.881 5.050 4.822 4.990 6,094,940 +0.13(+2.59%)
Jul 06, 2017 4.914 5.034 4.835 4.864 8,160,920 -0.12(-2.49%)
Jul 05, 2017 5.009 5.066 4.887 4.988 4,518,890 +0.02(+0.32%)
Jul 03, 2017 5.063 5.063 4.809 4.972 5,468,710 -0.04(-0.78%)
Jun 30, 2017 5.090 5.125 5.007 5.011 3,994,200 -0.07(-1.44%)
Jun 29, 2017 5.228 5.228 5.007 5.084 6,362,100 -0.17(-3.24%)
Jun 28, 2017 5.051 5.274 5.012 5.254 8,284,180 +0.20(+4.02%)
Jun 27, 2017 5.275 5.310 5.008 5.051 7,343,360 -0.26(-4.84%)
Jun 26, 2017 5.460 5.508 5.199 5.308 7,458,240 -0.11(-2.08%)
Jun 23, 2017 5.430 5.421 21,433,940 +0.24(+4.55%)
Jun 22, 2017 5.251 5.272 5.130 5.185 9,535,540 -0.05(-0.96%)
Jun 21, 2017 5.092 5.250 5.089 5.235 7,674,000 +0.15(+2.87%)
Jun 20, 2017 5.229 5.229 5.000 5.089 9,163,650 -0.12(-2.27%)
Jun 19, 2017 5.122 5.225 5.020 5.207 12,542,120 +0.21(+4.29%)
Jun 16, 2017 4.870 5.039 4.840 4.993 16,127,310 +0.13(+2.63%)
Jun 15, 2017 4.912 4.976 4.741 4.865 14,370,830 -0.06(-1.20%)
Jun 14, 2017 5.040 5.100 4.882 4.924 8,391,860 -0.09(-1.81%)
Jun 13, 2017 5.138 5.200 4.928 5.015 9,602,940 +0.01(+0.20%)
Jun 12, 2017 5.101 5.124 4.906 5.005 13,170,650 -0.13(-2.55%)
Jun 09, 2017 5.555 5.646 5.069 5.136 20,554,910 -0.41(-7.36%)
Jun 08, 2017 5.523 5.586 5.388 5.544 8,004,260 +0.11(+1.95%)
Jun 07, 2017 5.561 5.655 5.362 5.438 8,478,430 -0.15(-2.61%)
Jun 06, 2017 5.539 5.681 5.471 5.584 8,110,020 +0.01(+0.27%)
Jun 05, 2017 5.729 5.757 5.544 5.569 8,343,240 -0.13(-2.23%)
Jun 02, 2017 5.504 5.739 5.431 5.696 13,782,050 +0.20(+3.64%)
Jun 01, 2017 5.593 5.648 5.345 5.496 14,302,720 -0.00(-0.07%)
May 31, 2017 5.399 5.539 5.225 5.500 18,685,230 +0.15(+2.82%)
May 30, 2017 5.272 5.517 5.132 5.349 18,288,990 +0.12(+2.39%)
May 26, 2017 5.219 5.328 5.152 5.224 8,964,140 +0.03(+0.48%)
May 25, 2017 5.204 5.305 5.137 5.199 16,976,410 +0.05(+0.95%)
May 24, 2017 5.277 5.347 5.150 5.150 44,314,748 -0.20(-3.70%)
May 23, 2017 5.275 5.438 5.090 5.348 12,436,760 +0.10(+1.85%)
May 22, 2017 4.900 5.315 4.877 5.251 13,188,150 +0.24(+4.87%)
May 19, 2017 5.200 5.247 4.963 5.007 15,223,170 -0.13(-2.55%)
May 18, 2017 4.790 5.188 4.770 5.138 17,024,250 +0.36(+7.60%)
May 17, 2017 5.109 5.253 4.769 4.775 19,589,190 -0.44(-8.52%)
May 16, 2017 5.423 5.426 5.191 5.220 9,789,780 -0.14(-2.56%)
May 15, 2017 5.202 5.450 5.168 5.357 32,899,700 +0.17(+3.22%)
May 12, 2017 4.758 5.368 4.660 5.190 124,613,576 +1.20(+30.11%)
May 11, 2017 4.009 4.022 3.925 3.989 12,478,990 -0.02(-0.40%)
May 10, 2017 4.086 4.108 3.982 4.005 3,565,460 -0.08(-1.98%)
May 09, 2017 4.030 4.163 4.020 4.086 6,591,610 +0.05(+1.16%)
May 08, 2017 4.023 4.067 3.950 4.039 4,350,210 +0.03(+0.80%)
May 05, 2017 3.986 4.028 3.879 4.007 6,736,190 +0.02(+0.55%)
May 04, 2017 3.806 4.005 3.771 3.985 12,078,250 +0.18(+4.70%)
May 03, 2017 3.833 3.877 3.755 3.806 2,389,260 -0.02(-0.57%)
May 02, 2017 3.776 3.900 3.750 3.828 6,404,020 +0.07(+1.84%)
May 01, 2017 3.761 3.794 3.687 3.759 2,846,820 +0.02(+0.64%)
Apr 28, 2017 3.810 3.844 3.661 3.735 5,308,950 -0.03(-0.90%)
Apr 27, 2017 3.640 3.807 3.556 3.769 5,708,560 +0.14(+3.74%)
Apr 26, 2017 3.620 3.709 3.620 3.633 2,612,210 +0.01(+0.36%)
Apr 25, 2017 3.656 3.690 3.597 3.620 4,192,470 -0.03(-0.74%)
Apr 24, 2017 3.637 3.722 3.616 3.647 4,538,340 +0.05(+1.36%)
Apr 21, 2017 3.629 3.649 3.565 3.598 2,474,010 -0.03(-0.69%)
Apr 20, 2017 3.599 3.671 3.583 3.623 2,552,710 +0.04(+1.03%)
Apr 19, 2017 3.532 3.605 3.530 3.586 4,162,580 +0.07(+1.90%)
Apr 18, 2017 3.632 3.640 3.504 3.519 6,662,080 -0.12(-3.43%)
Apr 17, 2017 3.665 3.744 3.593 3.644 4,417,070 -0.04(-1.11%)
Apr 13, 2017 3.698 3.758 3.567 3.685 3,788,320 -0.04(-0.97%)
Apr 12, 2017 3.769 3.771 3.695 3.721 4,840,500 -0.03(-0.91%)
Apr 11, 2017 3.680 3.814 3.668 3.755 6,295,730 +0.06(+1.76%)
Apr 10, 2017 3.711 3.772 3.668 3.690 2,336,070 -0.01(-0.24%)
Apr 07, 2017 3.766 3.796 3.690 3.699 3,379,150 -0.07(-1.91%)
Apr 06, 2017 3.745 3.830 3.732 3.771 4,695,540 +0.07(+1.78%)
Apr 05, 2017 3.650 3.750 3.597 3.705 6,410,790 +0.07(+1.98%)
Apr 04, 2017 3.701 3.738 3.539 3.633 6,289,530 -0.07(-1.86%)
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.