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

TTM Technologies (NQ: TTMI )

18.58 -0.12 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2020 11.50 11.90 10.83 11.59 1,408,290 -0.04(-0.34%)
Apr 29, 2020 11.35 11.75 10.99 11.63 1,678,555 +0.70(+6.40%)
Apr 28, 2020 11.60 11.78 10.91 10.93 1,568,878 -0.41(-3.62%)
Apr 27, 2020 10.86 11.47 10.64 11.34 1,308,190 +0.58(+5.39%)
Apr 24, 2020 10.50 10.82 10.47 10.76 615,100 +0.30(+2.87%)
Apr 23, 2020 10.30 10.79 10.30 10.46 619,791 +0.21(+2.05%)
Apr 22, 2020 10.38 10.38 10.15 10.25 516,704 +0.22(+2.19%)
Apr 21, 2020 10.35 10.41 9.970 10.03 1,326,894 -0.60(-5.64%)
Apr 20, 2020 10.12 10.82 10.00 10.63 1,344,230 +0.43(+4.22%)
Apr 17, 2020 10.51 10.71 9.980 10.20 1,263,000 +0.01(+0.10%)
Apr 16, 2020 10.16 10.41 9.845 10.19 1,593,843 +0.03(+0.30%)
Apr 15, 2020 10.62 10.81 10.10 10.16 1,363,546 -0.88(-7.97%)
Apr 14, 2020 11.17 11.49 10.88 11.04 918,448 +0.12(+1.10%)
Apr 13, 2020 10.87 10.98 10.52 10.92 734,145 -0.05(-0.46%)
Apr 09, 2020 11.26 11.35 10.77 10.97 1,696,300 +0.05(+0.46%)
Apr 08, 2020 10.73 11.01 10.50 10.92 950,478 +0.38(+3.61%)
Apr 07, 2020 10.94 11.08 10.41 10.54 2,087,300 +0.03(+0.29%)
Apr 06, 2020 9.760 10.55 9.580 10.51 2,165,482 +1.24(+13.38%)
Apr 03, 2020 9.570 9.920 9.090 9.270 1,147,100 -0.29(-3.03%)
Apr 02, 2020 9.570 10.07 9.280 9.560 1,170,441 -0.08(-0.83%)
Apr 01, 2020 9.820 10.07 9.520 9.640 1,267,512 -0.70(-6.77%)
Mar 31, 2020 9.960 10.45 9.810 10.34 1,359,721 +0.43(+4.34%)
Mar 30, 2020 9.900 10.25 9.650 9.910 1,101,833 +0.03(+0.30%)
Mar 27, 2020 10.49 10.68 9.820 9.880 983,200 -1.04(-9.52%)
Mar 26, 2020 10.32 11.05 10.14 10.92 1,825,704 +0.72(+7.06%)
Mar 25, 2020 10.04 10.65 9.500 10.20 1,986,966 +0.17(+1.69%)
Mar 24, 2020 9.380 10.75 9.110 10.03 1,950,277 +1.19(+13.46%)
Mar 23, 2020 9.170 9.240 8.060 8.840 1,723,010 -0.15(-1.67%)
Mar 20, 2020 9.950 10.25 8.890 8.990 2,284,200 -0.99(-9.92%)
Mar 19, 2020 9.140 10.69 8.570 9.980 2,272,551 +0.82(+8.95%)
Mar 18, 2020 9.750 10.04 8.860 9.160 1,424,121 -1.15(-11.15%)
Mar 17, 2020 9.230 10.38 8.830 10.31 2,544,056 +1.14(+12.43%)
Mar 16, 2020 9.160 9.560 8.740 9.170 1,443,261 -0.94(-9.30%)
Mar 13, 2020 10.27 10.50 9.020 10.11 3,021,300 +0.36(+3.69%)
Mar 12, 2020 10.20 10.35 9.500 9.750 2,462,433 -0.82(-7.76%)
Mar 11, 2020 11.11 11.30 10.52 10.57 1,846,091 -1.12(-9.58%)
Mar 10, 2020 11.79 11.85 11.10 11.69 1,509,131 +0.29(+2.54%)
Mar 09, 2020 12.01 12.11 11.01 11.40 1,631,483 -1.41(-11.01%)
Mar 06, 2020 12.59 13.26 12.53 12.81 814,700 -0.25(-1.91%)
Mar 05, 2020 13.16 13.30 12.93 13.06 932,693 -0.40(-2.97%)
Mar 04, 2020 13.28 13.48 12.94 13.46 854,958 +0.36(+2.71%)
Mar 03, 2020 13.23 13.55 12.92 13.11 919,560 -0.18(-1.39%)
Mar 02, 2020 13.07 13.31 12.67 13.29 1,021,574 +0.30(+2.31%)
Feb 28, 2020 12.34 13.34 12.27 12.99 1,739,900 +0.17(+1.33%)
Feb 27, 2020 12.58 13.24 12.38 12.82 1,424,830 -0.19(-1.46%)
Feb 26, 2020 13.36 13.67 12.98 13.01 1,059,799 -0.27(-2.03%)
Feb 25, 2020 13.26 13.42 12.89 13.28 2,211,886 +0.08(+0.61%)
Feb 24, 2020 12.64 13.33 12.60 13.20 1,020,718 -0.11(-0.83%)
Feb 21, 2020 13.57 13.57 13.17 13.31 643,500 -0.36(-2.63%)
Feb 20, 2020 13.63 13.75 13.35 13.67 470,228 +0.03(+0.22%)
Feb 19, 2020 13.62 13.79 13.57 13.64 650,516 +0.11(+0.81%)
Feb 18, 2020 13.54 13.73 13.31 13.53 964,784 -0.16(-1.17%)
Feb 14, 2020 13.91 13.94 13.59 13.69 742,400 -0.19(-1.37%)
Feb 13, 2020 13.78 13.98 13.64 13.88 1,972,522 -0.06(-0.43%)
Feb 12, 2020 13.94 14.14 13.83 13.94 1,065,008 +0.07(+0.50%)
Feb 11, 2020 13.64 13.89 13.59 13.87 1,808,618 +0.33(+2.44%)
Feb 10, 2020 13.84 13.94 13.48 13.54 1,866,644 -0.40(-2.87%)
Feb 07, 2020 14.79 14.84 13.86 13.94 2,060,700 -0.97(-6.51%)
Feb 06, 2020 16.00 16.25 14.73 14.91 1,301,146 -0.17(-1.13%)
Feb 05, 2020 15.24 15.44 14.86 15.08 1,491,919 +0.09(+0.60%)
Feb 04, 2020 14.75 15.07 14.60 14.99 1,578,752 +0.52(+3.56%)
Feb 03, 2020 14.52 14.62 14.31 14.47 1,989,154 +0.08(+0.59%)
Jan 31, 2020 14.68 14.75 14.22 14.39 1,502,900 -0.32(-2.18%)
Jan 30, 2020 14.57 14.86 14.47 14.71 677,552 -0.04(-0.27%)
Jan 29, 2020 15.09 15.19 14.73 14.75 611,932 -0.26(-1.73%)
Jan 28, 2020 14.95 15.06 14.80 15.01 469,867 +0.22(+1.49%)
Jan 27, 2020 14.95 15.21 14.72 14.79 1,055,964 -0.61(-3.93%)
Jan 24, 2020 15.87 15.96 15.15 15.39 3,643,500 -0.41(-2.59%)
Jan 23, 2020 15.54 16.18 15.42 15.80 4,373,852 +0.58(+3.84%)
Jan 22, 2020 15.41 15.52 15.18 15.22 295,699 -0.19(-1.23%)
Jan 21, 2020 15.35 15.47 15.23 15.41 693,954 +0.03(+0.20%)
Jan 17, 2020 15.66 15.67 15.30 15.38 428,300 -0.11(-0.71%)
Jan 16, 2020 15.39 15.53 15.26 15.49 710,196 +0.27(+1.77%)
Jan 15, 2020 15.25 15.47 15.16 15.22 1,262,129 -0.06(-0.39%)
Jan 14, 2020 15.15 15.52 15.12 15.28 708,276 +0.12(+0.79%)
Jan 13, 2020 14.89 15.17 14.84 15.16 385,884 +0.35(+2.36%)
Jan 10, 2020 15.12 15.12 14.79 14.81 370,800 -0.21(-1.40%)
Jan 09, 2020 15.03 15.15 14.77 15.02 497,006 +0.04(+0.27%)
Jan 08, 2020 14.96 15.07 14.79 14.98 687,127 +0.04(+0.27%)
Jan 07, 2020 15.01 15.14 14.90 14.94 1,829,831 -0.04(-0.27%)
Jan 06, 2020 14.69 15.00 14.68 14.98 726,196 +0.09(+0.60%)
Jan 03, 2020 14.91 15.03 14.77 14.89 1,504,400 -0.27(-1.78%)
Jan 02, 2020 15.26 15.31 14.95 15.16 456,188 +0.11(+0.73%)
Dec 31, 2019 14.86 15.12 14.86 15.05 473,100 +0.17(+1.14%)
Dec 30, 2019 14.98 15.11 14.82 14.88 440,311 -0.09(-0.60%)
Dec 27, 2019 15.19 15.19 14.94 14.97 302,700 -0.12(-0.80%)
Dec 26, 2019 15.02 15.16 14.97 15.09 249,980 +0.11(+0.73%)
Dec 24, 2019 14.99 15.04 14.86 14.98 145,000 +0.05(+0.33%)
Dec 23, 2019 14.94 15.00 14.73 14.93 641,631 +0.05(+0.37%)
Dec 20, 2019 15.16 15.23 14.86 14.88 2,162,300 -0.29(-1.88%)
Dec 19, 2019 15.07 15.28 14.92 15.16 810,743 +0.09(+0.60%)
Dec 18, 2019 14.95 15.12 14.75 15.07 3,976,403 +0.18(+1.21%)
Dec 17, 2019 14.78 14.98 14.71 14.89 4,190,007 +0.13(+0.88%)
Dec 16, 2019 14.85 15.00 14.70 14.76 1,892,326 +0.08(+0.54%)
Dec 13, 2019 14.25 14.78 14.09 14.68 2,347,900 +0.89(+6.45%)
Dec 12, 2019 13.64 14.04 13.63 13.79 862,304 +0.20(+1.47%)
Dec 11, 2019 13.57 13.67 13.47 13.59 567,967 +0.03(+0.22%)
Dec 10, 2019 13.69 13.81 13.52 13.56 417,859 -0.06(-0.44%)
Dec 09, 2019 13.74 13.74 13.57 13.62 706,709 -0.18(-1.30%)
Dec 06, 2019 13.73 13.87 13.57 13.80 694,700 +0.26(+1.92%)
Dec 05, 2019 13.78 13.86 13.41 13.54 1,315,689 -0.18(-1.31%)
Dec 04, 2019 13.58 13.83 13.50 13.72 1,415,525 +0.30(+2.24%)
Dec 03, 2019 13.07 13.48 12.98 13.42 1,033,816 +0.11(+0.83%)
Dec 02, 2019 13.39 13.49 13.20 13.31 699,684 -0.10(-0.75%)
Nov 29, 2019 13.49 13.55 13.38 13.41 165,900 -0.15(-1.11%)
Nov 27, 2019 13.40 13.71 13.35 13.56 635,000 +0.19(+1.42%)
Nov 26, 2019 13.36 13.43 13.21 13.37 756,639 -0.08(-0.59%)
Nov 25, 2019 12.92 13.49 12.90 13.45 1,010,091 +0.56(+4.34%)
Nov 22, 2019 13.08 13.08 12.79 12.89 615,100 -0.11(-0.85%)
Nov 21, 2019 13.06 13.06 12.80 13.00 805,414 +0.00(+0.00%)
Nov 20, 2019 12.98 13.10 12.84 13.00 771,597 -0.06(-0.46%)
Nov 19, 2019 13.06 13.12 12.82 13.06 390,030 +0.11(+0.85%)
Nov 18, 2019 12.75 12.99 12.65 12.95 477,519 +0.10(+0.78%)
Nov 15, 2019 12.84 12.88 12.71 12.85 415,300 +0.18(+1.42%)
Nov 14, 2019 12.70 12.79 12.65 12.67 354,843 -0.09(-0.71%)
Nov 13, 2019 12.72 12.86 12.65 12.76 481,776 -0.06(-0.47%)
Nov 12, 2019 12.90 13.03 12.71 12.82 967,131 -0.09(-0.70%)
Nov 11, 2019 12.64 12.95 12.57 12.91 435,465 +0.10(+0.78%)
Nov 08, 2019 12.53 12.82 12.52 12.81 960,800 +0.17(+1.34%)
Nov 07, 2019 12.64 12.73 12.46 12.64 522,765 +0.18(+1.44%)
Nov 06, 2019 12.77 12.77 12.23 12.46 739,539 -0.29(-2.27%)
Nov 05, 2019 12.65 12.93 12.64 12.75 816,437 +0.14(+1.11%)
Nov 04, 2019 12.44 12.63 12.28 12.61 1,511,851 +0.30(+2.44%)
Nov 01, 2019 11.71 12.36 11.65 12.31 986,100 +0.60(+5.12%)
Oct 31, 2019 11.25 12.51 11.25 11.71 2,652,638 -1.45(-11.02%)
Oct 30, 2019 12.66 13.23 12.57 13.16 2,322,546 +0.51(+4.03%)
Oct 29, 2019 12.75 12.80 12.56 12.65 814,410 -0.19(-1.48%)
Oct 28, 2019 12.72 12.93 12.72 12.84 552,987 +0.20(+1.58%)
Oct 25, 2019 12.37 12.71 12.37 12.64 357,200 +0.24(+1.94%)
Oct 24, 2019 12.47 12.53 12.37 12.40 426,078 -0.02(-0.16%)
Oct 23, 2019 12.53 12.53 12.35 12.42 552,344 -0.16(-1.27%)
Oct 22, 2019 12.46 12.71 12.32 12.58 466,221 +0.08(+0.64%)
Oct 21, 2019 12.40 12.58 12.40 12.50 430,203 +0.28(+2.29%)
Oct 18, 2019 12.46 12.50 12.18 12.22 421,600 -0.32(-2.55%)
Oct 17, 2019 12.37 12.56 12.35 12.54 677,527 +0.22(+1.79%)
Oct 16, 2019 12.32 12.58 12.31 12.32 541,524 +0.02(+0.12%)
Oct 15, 2019 12.16 12.39 12.08 12.30 560,647 +0.13(+1.07%)
Oct 14, 2019 11.99 12.20 11.94 12.18 479,282 +0.12(+1.04%)
Oct 11, 2019 11.89 12.20 11.89 12.05 554,500 +0.42(+3.61%)
Oct 10, 2019 11.60 11.74 11.42 11.63 1,070,409 +0.10(+0.87%)
Oct 09, 2019 11.81 11.90 11.51 11.53 1,320,080 -0.16(-1.33%)
Oct 08, 2019 11.91 11.92 11.67 11.69 616,860 -0.35(-2.95%)
Oct 07, 2019 12.24 12.34 12.03 12.04 597,197 -0.25(-2.03%)
Oct 04, 2019 12.00 12.29 11.95 12.29 404,000 +0.33(+2.80%)
Oct 03, 2019 11.78 11.99 11.52 11.96 542,910 +0.12(+1.06%)
Oct 02, 2019 11.82 11.87 11.68 11.83 599,152 -0.02(-0.17%)
Oct 01, 2019 12.28 12.44 11.79 11.85 723,292 -0.35(-2.83%)
Sep 30, 2019 12.28 12.39 12.18 12.20 640,517 -0.06(-0.53%)
Sep 27, 2019 12.42 12.63 12.20 12.26 460,400 -0.12(-0.93%)
Sep 26, 2019 12.41 12.47 12.29 12.38 781,115 -0.08(-0.64%)
Sep 25, 2019 12.20 12.51 12.16 12.46 708,529 +0.20(+1.59%)
Sep 24, 2019 12.44 12.59 12.14 12.26 1,473,265 -0.11(-0.89%)
Sep 23, 2019 12.21 12.45 12.07 12.37 1,009,324 +0.08(+0.65%)
Sep 20, 2019 12.37 12.54 12.19 12.29 2,006,400 -0.07(-0.57%)
Sep 19, 2019 12.42 12.56 12.23 12.36 1,421,938 +0.00(+0.00%)
Sep 18, 2019 12.14 12.38 12.04 12.36 1,328,728 +0.22(+1.81%)
Sep 17, 2019 12.25 12.27 12.00 12.14 1,094,558 -0.13(-1.06%)
Sep 16, 2019 12.17 12.42 12.13 12.27 508,211 +0.04(+0.33%)
Sep 13, 2019 12.41 12.48 12.22 12.23 1,246,000 -0.02(-0.16%)
Sep 12, 2019 12.14 12.37 11.89 12.25 875,352 +0.12(+0.99%)
Sep 11, 2019 11.98 12.18 11.71 12.13 1,093,305 +0.24(+2.02%)
Sep 10, 2019 11.77 11.92 11.68 11.89 692,790 +0.13(+1.11%)
Sep 09, 2019 11.57 11.83 11.57 11.76 872,719 +0.29(+2.53%)
Sep 06, 2019 11.56 11.70 11.43 11.47 761,400 -0.03(-0.26%)
Sep 05, 2019 11.44 11.75 11.26 11.50 1,364,525 +0.48(+4.36%)
Sep 04, 2019 10.62 11.03 10.59 11.02 812,184 +0.56(+5.35%)
Sep 03, 2019 10.52 10.53 10.27 10.46 839,531 -0.20(-1.88%)
Aug 30, 2019 10.70 10.79 10.59 10.66 825,000 +0.04(+0.38%)
Aug 29, 2019 10.32 10.66 10.31 10.62 877,550 +0.48(+4.73%)
Aug 28, 2019 9.750 10.16 9.652 10.14 689,600 +0.37(+3.79%)
Aug 27, 2019 9.940 10.06 9.670 9.770 1,038,472 -0.02(-0.20%)
Aug 26, 2019 10.12 10.12 9.735 9.790 1,092,956 -0.13(-1.31%)
Aug 23, 2019 10.61 10.65 9.890 9.920 893,600 -0.78(-7.29%)
Aug 22, 2019 10.52 10.78 10.47 10.70 1,475,890 +0.26(+2.49%)
Aug 21, 2019 10.54 10.61 10.39 10.44 941,023 +0.07(+0.68%)
Aug 20, 2019 10.52 10.65 10.33 10.37 900,140 -0.17(-1.61%)
Aug 19, 2019 10.54 10.70 10.40 10.54 2,433,454 +0.28(+2.73%)
Aug 16, 2019 10.04 10.31 10.02 10.26 1,090,200 +0.34(+3.43%)
Aug 15, 2019 10.14 10.17 9.840 9.920 1,026,728 -0.23(-2.27%)
Aug 14, 2019 10.44 10.44 10.04 10.15 869,176 -0.49(-4.61%)
Aug 13, 2019 10.52 10.86 10.42 10.64 703,098 +0.09(+0.85%)
Aug 12, 2019 10.62 10.80 10.53 10.55 765,120 -0.14(-1.31%)
Aug 09, 2019 10.86 11.04 10.63 10.69 938,400 -0.29(-2.64%)
Aug 08, 2019 10.79 11.04 10.69 10.98 575,391 +0.29(+2.71%)
Aug 07, 2019 10.51 10.75 10.42 10.69 742,161 -0.02(-0.19%)
Aug 06, 2019 11.03 11.09 10.56 10.71 987,420 -0.24(-2.19%)
Aug 05, 2019 10.78 11.51 10.76 10.95 1,616,868 -0.71(-6.09%)
Aug 02, 2019 11.61 11.74 11.17 11.66 1,936,000 +0.00(+0.00%)
Aug 01, 2019 11.85 12.23 11.14 11.66 4,790,104 +1.20(+11.47%)
Jul 31, 2019 10.32 10.60 10.17 10.46 2,118,003 +0.14(+1.36%)
Jul 30, 2019 9.790 10.35 9.680 10.32 1,252,514 +0.42(+4.24%)
Jul 29, 2019 9.800 10.03 9.710 9.900 857,909 +0.06(+0.61%)
Jul 26, 2019 9.280 9.865 9.260 9.840 1,657,100 +0.61(+6.61%)
Jul 25, 2019 9.910 9.925 9.180 9.230 1,749,550 -0.85(-8.43%)
Jul 24, 2019 9.840 10.15 9.591 10.08 1,874,936 +0.22(+2.23%)
Jul 23, 2019 9.580 9.890 9.460 9.860 2,745,820 +0.31(+3.25%)
Jul 22, 2019 9.560 9.750 9.530 9.550 570,217 +0.07(+0.74%)
Jul 19, 2019 9.450 9.620 9.440 9.480 674,500 +0.00(+0.00%)
Jul 18, 2019 9.570 9.612 9.440 9.480 1,130,260 -0.11(-1.15%)
Jul 17, 2019 9.650 9.820 9.390 9.590 1,529,226 -0.06(-0.62%)
Jul 16, 2019 9.600 9.735 9.460 9.650 535,582 +0.04(+0.42%)
Jul 15, 2019 9.690 9.780 9.390 9.610 570,656 -0.06(-0.62%)
Jul 12, 2019 9.540 9.740 9.500 9.670 669,300 +0.13(+1.36%)
Jul 11, 2019 9.530 9.590 9.390 9.540 646,870 +0.04(+0.42%)
Jul 10, 2019 9.640 9.670 9.450 9.500 756,917 -0.02(-0.21%)
Jul 09, 2019 9.630 9.640 9.460 9.520 1,147,521 -0.19(-1.96%)
Jul 08, 2019 9.870 9.940 9.630 9.710 783,912 -0.29(-2.90%)
Jul 05, 2019 9.830 10.00 9.740 10.00 293,300 +0.12(+1.21%)
Jul 03, 2019 9.870 9.920 9.805 9.880 376,200 +0.08(+0.82%)
Jul 02, 2019 10.12 10.12 9.740 9.800 867,068 -0.68(-6.49%)
Jul 01, 2019 10.46 10.61 10.07 10.48 1,167,632 +0.28(+2.75%)
Jun 28, 2019 10.12 10.31 10.09 10.20 1,775,400 +0.08(+0.79%)
Jun 27, 2019 9.980 10.13 9.910 10.12 765,047 +0.21(+2.12%)
Jun 26, 2019 9.760 9.920 9.690 9.910 549,106 +0.28(+2.91%)
Jun 25, 2019 9.820 9.887 9.570 9.630 690,736 -0.17(-1.73%)
Jun 24, 2019 9.760 9.920 9.750 9.800 647,216 +0.02(+0.20%)
Jun 21, 2019 9.860 9.915 9.645 9.780 1,632,700 -0.13(-1.31%)
Jun 20, 2019 9.940 9.950 9.780 9.910 477,045 +0.09(+0.92%)
Jun 19, 2019 9.520 9.880 9.500 9.820 1,150,030 +0.40(+4.25%)
Jun 18, 2019 9.460 9.625 9.195 9.420 2,136,568 -0.03(-0.32%)
Jun 17, 2019 9.410 9.540 9.290 9.450 911,453 +0.04(+0.43%)
Jun 14, 2019 9.630 9.663 9.365 9.410 867,100 -0.33(-3.39%)
Jun 13, 2019 9.570 9.840 9.540 9.740 728,697 +0.27(+2.85%)
Jun 12, 2019 9.460 9.500 9.330 9.470 709,418 -0.06(-0.63%)
Jun 11, 2019 9.630 9.730 9.520 9.530 591,195 +0.03(+0.32%)
Jun 10, 2019 9.300 9.630 9.290 9.500 1,070,171 +0.29(+3.15%)
Jun 07, 2019 9.150 9.290 9.060 9.210 1,203,900 +0.13(+1.43%)
Jun 06, 2019 8.860 9.160 8.740 9.080 1,187,715 +0.17(+1.91%)
Jun 05, 2019 9.400 9.530 8.810 8.910 1,138,785 -0.41(-4.40%)
Jun 04, 2019 8.860 9.370 8.860 9.320 1,245,547 +0.56(+6.39%)
Jun 03, 2019 8.490 8.910 8.490 8.760 1,991,338 +0.23(+2.70%)
May 31, 2019 8.700 8.780 8.510 8.530 938,700 -0.32(-3.62%)
May 30, 2019 8.910 9.040 8.740 8.850 782,955 -0.06(-0.67%)
May 29, 2019 9.050 9.175 8.860 8.910 883,944 -0.26(-2.84%)
May 28, 2019 9.390 9.390 9.050 9.170 925,502 -0.20(-2.13%)
May 24, 2019 9.490 9.540 9.360 9.370 604,000 -0.02(-0.21%)
May 23, 2019 9.780 9.820 9.300 9.390 2,556,240 -0.54(-5.44%)
May 22, 2019 10.03 10.12 9.780 9.930 999,050 -0.12(-1.19%)
May 21, 2019 10.16 10.22 10.00 10.05 516,397 -0.01(-0.10%)
May 20, 2019 10.27 10.29 10.05 10.06 791,642 -0.35(-3.36%)
May 17, 2019 10.62 10.80 10.40 10.41 1,517,600 -0.36(-3.34%)
May 16, 2019 10.86 10.92 10.66 10.77 1,052,155 -0.11(-1.01%)
May 15, 2019 10.79 10.98 10.71 10.88 1,370,418 -0.06(-0.55%)
May 14, 2019 11.03 11.16 10.86 10.94 1,519,837 -0.06(-0.55%)
May 13, 2019 11.15 11.23 10.91 11.00 1,423,162 -0.40(-3.51%)
May 10, 2019 11.42 11.61 11.17 11.40 2,048,000 -0.04(-0.35%)
May 09, 2019 11.36 11.67 11.12 11.44 1,615,183 -0.10(-0.87%)
May 08, 2019 11.76 11.88 11.54 11.54 711,802 -0.28(-2.37%)
May 07, 2019 12.15 12.24 11.79 11.82 2,179,857 -0.59(-4.75%)
May 06, 2019 12.10 12.48 12.02 12.41 917,228 +0.05(+0.40%)
May 03, 2019 12.04 12.46 12.03 12.36 1,479,600 +0.31(+2.57%)
May 02, 2019 12.25 12.94 11.54 12.05 2,751,505 -1.09(-8.30%)
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.