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

Match Group Inc (NQ: MTCH )

31.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 9.629 9.917 9.572 9.817 8,337,128 +0.24(+2.53%)
Jul 30, 2018 10.22 10.22 9.567 9.575 11,263,520 -0.54(-5.32%)
Jul 27, 2018 10.49 10.51 9.993 10.11 7,067,944 -0.32(-3.05%)
Jul 26, 2018 10.76 10.38 10.43 6,807,109 -0.37(-3.45%)
Jul 25, 2018 10.40 10.86 10.34 10.80 5,910,081 +0.43(+4.19%)
Jul 24, 2018 10.85 10.35 10.37 7,728,057 -0.20(-1.85%)
Jul 23, 2018 10.44 10.61 10.27 10.56 6,358,843 +0.14(+1.36%)
Jul 20, 2018 10.60 10.71 10.41 10.42 4,578,427 -0.17(-1.62%)
Jul 19, 2018 10.78 10.59 10.59 3,905,487 -0.09(-0.84%)
Jul 18, 2018 10.83 10.91 10.58 10.68 5,178,847 -0.15(-1.43%)
Jul 17, 2018 10.63 10.84 10.56 10.84 7,046,063 +0.12(+1.09%)
Jul 16, 2018 10.60 10.76 10.59 10.72 4,162,426 +0.15(+1.44%)
Jul 13, 2018 10.75 10.99 10.50 10.57 4,908,404 -0.18(-1.72%)
Jul 12, 2018 10.35 10.82 10.35 10.75 7,342,770 +0.40(+3.89%)
Jul 11, 2018 10.26 10.55 10.15 10.35 8,602,887 -0.08(-0.81%)
Jul 10, 2018 10.88 10.93 10.40 10.44 9,240,481 -0.39(-3.57%)
Jul 09, 2018 10.93 10.98 10.64 10.82 6,263,555 -0.05(-0.45%)
Jul 06, 2018 10.67 10.98 10.58 10.87 5,563,737 +0.23(+2.20%)
Jul 05, 2018 10.57 10.72 10.43 10.64 8,849,910 +0.15(+1.43%)
Jul 03, 2018 10.49 10.49 10.49 0 -0.24(-2.25%)
Jul 02, 2018 10.37 10.76 10.24 10.73 7,764,679 +0.20(+1.91%)
Jun 29, 2018 10.74 10.76 10.51 10.53 7,612,749 -0.12(-1.10%)
Jun 28, 2018 10.60 10.74 10.41 10.65 8,482,693 +0.00(+0.03%)
Jun 27, 2018 11.04 11.10 10.62 10.64 7,995,634 -0.32(-2.95%)
Jun 26, 2018 11.05 11.26 10.95 10.97 8,031,546 -0.06(-0.57%)
Jun 25, 2018 11.44 11.54 10.81 11.03 9,664,841 -0.58(-4.99%)
Jun 22, 2018 11.84 11.89 11.46 11.61 12,302,919 -0.27(-2.24%)
Jun 21, 2018 11.78 12.10 11.75 11.87 9,824,623 +0.18(+1.58%)
Jun 20, 2018 11.99 12.06 11.66 11.69 6,803,337 -0.24(-2.03%)
Jun 19, 2018 11.78 11.99 11.60 11.93 4,920,149 +0.01(+0.05%)
Jun 18, 2018 11.56 11.95 11.50 11.93 6,172,918 +0.25(+2.12%)
Jun 15, 2018 11.81 11.55 11.68 5,600,970 -0.13(-1.08%)
Jun 14, 2018 11.77 11.98 11.74 11.81 5,287,815 +0.07(+0.60%)
Jun 13, 2018 11.80 11.96 11.63 11.74 6,062,320 -0.05(-0.46%)
Jun 12, 2018 11.44 12.04 11.44 11.79 8,306,632 +0.35(+3.09%)
Jun 11, 2018 11.83 11.98 11.39 11.44 11,547,205 +0.15(+1.35%)
Jun 08, 2018 11.07 11.37 11.04 11.28 6,613,104 +0.18(+1.59%)
Jun 07, 2018 11.58 11.62 11.00 11.11 9,024,079 -0.47(-4.04%)
Jun 06, 2018 11.66 11.75 11.43 11.57 6,593,525 -0.05(-0.44%)
Jun 05, 2018 11.52 11.74 11.47 11.63 7,574,872 +0.12(+1.04%)
Jun 04, 2018 11.60 11.60 11.30 11.51 5,696,309 -0.07(-0.56%)
Jun 01, 2018 11.24 11.60 11.24 11.57 6,825,782 +0.39(+3.47%)
May 31, 2018 11.31 11.54 11.18 11.18 9,692,824 -0.17(-1.48%)
May 30, 2018 11.24 11.53 11.09 11.35 8,382,985 +0.25(+2.28%)
May 29, 2018 11.22 11.41 10.93 11.10 8,102,199 -0.27(-2.39%)
May 25, 2018 11.37 11.37 11.37 0 +0.15(+1.38%)
May 24, 2018 11.09 11.29 11.02 11.22 6,131,181 +0.13(+1.15%)
May 23, 2018 10.75 11.14 10.63 11.09 5,917,973 +0.21(+1.95%)
May 22, 2018 11.06 11.23 10.85 10.88 6,971,957 -0.23(-2.06%)
May 21, 2018 11.10 11.19 10.85 11.10 6,386,568 +0.03(+0.27%)
May 18, 2018 10.93 11.19 10.91 11.07 8,134,410 +0.11(+0.99%)
May 17, 2018 10.70 11.15 10.70 10.97 7,802,232 +0.18(+1.66%)
May 16, 2018 10.64 10.83 10.57 10.79 9,256,627 +0.11(+0.99%)
May 15, 2018 10.29 10.70 10.29 10.68 12,496,254 +0.33(+3.18%)
May 14, 2018 11.02 11.28 10.32 10.35 14,314,305 -0.65(-5.95%)
May 11, 2018 10.54 11.10 10.52 11.01 18,868,914 +0.43(+4.09%)
May 10, 2018 10.24 10.75 10.19 10.57 25,842,270 +0.56(+5.59%)
May 09, 2018 10.27 10.31 9.099 10.02 41,809,188 +0.14(+1.46%)
May 08, 2018 9.651 9.939 9.545 9.871 17,429,060 +0.25(+2.60%)
May 07, 2018 9.492 9.819 9.474 9.621 15,117,701 +0.16(+1.67%)
May 04, 2018 9.846 9.999 9.436 9.463 17,964,362 -0.39(-4.00%)
May 03, 2018 9.421 9.999 9.376 9.857 23,628,158 +0.46(+4.89%)
May 02, 2018 9.933 10.15 9.336 9.398 53,753,848 -0.58(-5.80%)
May 01, 2018 12.83 12.86 9.730 9.977 79,087,592 -2.83(-22.09%)
Apr 30, 2018 12.59 12.90 12.57 12.81 3,477,341 +0.30(+2.41%)
Apr 27, 2018 12.77 12.89 12.44 12.50 4,570,516 -0.18(-1.39%)
Apr 26, 2018 12.46 12.87 12.43 12.68 4,723,226 +0.36(+2.91%)
Apr 25, 2018 12.34 12.36 12.02 12.32 5,565,628 +0.02(+0.18%)
Apr 24, 2018 12.66 12.86 12.14 12.30 8,716,804 -0.31(-2.48%)
Apr 23, 2018 12.83 12.90 12.57 12.61 3,301,704 -0.08(-0.64%)
Apr 20, 2018 12.77 12.91 12.65 12.69 3,009,971 +0.01(+0.04%)
Apr 19, 2018 12.74 12.87 12.62 12.69 4,276,844 -0.12(-0.95%)
Apr 18, 2018 13.01 13.08 12.69 12.81 4,670,613 -0.26(-1.98%)
Apr 17, 2018 12.69 13.22 12.60 13.07 7,922,798 +0.52(+4.18%)
Apr 16, 2018 12.24 12.58 12.12 12.55 4,017,881 +0.36(+2.94%)
Apr 13, 2018 12.20 12.34 12.06 12.19 3,586,228 +0.02(+0.18%)
Apr 12, 2018 12.04 12.17 11.96 12.16 4,678,711 +0.23(+1.96%)
Apr 11, 2018 12.04 12.22 11.93 11.93 3,240,076 -0.20(-1.66%)
Apr 10, 2018 12.02 12.28 11.93 12.13 5,851,554 +0.33(+2.81%)
Apr 09, 2018 11.57 12.04 11.57 11.80 4,281,753 +0.36(+3.11%)
Apr 06, 2018 11.37 11.54 11.21 11.44 4,214,204 -0.18(-1.54%)
Apr 05, 2018 11.72 11.77 11.42 11.62 6,168,698 +0.06(+0.49%)
Apr 04, 2018 11.16 11.63 11.00 11.57 13,376,850 +0.11(+0.92%)
Apr 03, 2018 11.64 11.79 11.40 11.46 8,111,777 -0.16(-1.36%)
Apr 02, 2018 12.08 12.08 11.45 11.62 7,326,039 -0.46(-3.80%)
Mar 29, 2018 12.08 12.08 12.08 0 +0.35(+2.97%)
Mar 28, 2018 11.88 11.98 11.57 11.73 7,161,499 -0.29(-2.42%)
Mar 27, 2018 12.73 12.80 11.93 12.02 9,702,457 -0.61(-4.80%)
Mar 26, 2018 12.37 12.66 12.27 12.63 6,314,564 +0.52(+4.31%)
Mar 23, 2018 11.97 12.46 11.96 12.10 5,814,307 +0.09(+0.77%)
Mar 22, 2018 12.23 12.40 11.97 12.01 5,219,273 -0.41(-3.28%)
Mar 21, 2018 12.54 12.61 12.28 12.42 8,470,068 -0.26(-2.01%)
Mar 20, 2018 12.40 12.76 12.37 12.68 5,931,602 +0.27(+2.17%)
Mar 19, 2018 12.56 12.69 12.16 12.41 9,447,361 -0.22(-1.76%)
Mar 16, 2018 12.73 12.76 12.57 12.63 5,397,935 -0.07(-0.51%)
Mar 15, 2018 12.49 12.71 12.46 12.69 6,991,142 -0.02(-0.17%)
Mar 14, 2018 12.44 12.72 12.39 12.72 10,254,874 +0.37(+2.99%)
Mar 13, 2018 12.44 12.50 12.02 12.35 6,135,034 -0.05(-0.37%)
Mar 12, 2018 12.12 12.46 12.11 12.39 5,613,248 +0.22(+1.81%)
Mar 09, 2018 11.94 12.18 11.93 12.17 5,702,711 +0.12(+0.97%)
Mar 08, 2018 12.06 12.09 11.88 12.06 7,893,922 +0.15(+1.26%)
Mar 07, 2018 12.00 11.91 8,248,735 +0.38(+3.28%)
Mar 06, 2018 11.41 11.60 11.18 11.53 5,976,746 +0.19(+1.70%)
Mar 05, 2018 11.14 11.36 10.94 11.34 5,955,202 +0.24(+2.18%)
Mar 02, 2018 10.58 11.14 10.46 11.09 8,915,652 +0.41(+3.82%)
Mar 01, 2018 10.86 10.96 10.53 10.69 7,780,817 -0.20(-1.82%)
Feb 28, 2018 10.91 11.18 10.81 10.88 6,220,409 -0.01(-0.05%)
Feb 27, 2018 11.29 11.33 10.82 10.89 7,058,470 -0.41(-3.63%)
Feb 26, 2018 11.40 11.47 11.15 11.30 4,783,375 -0.09(-0.76%)
Feb 23, 2018 11.23 11.43 11.19 11.39 8,607,869 +0.26(+2.29%)
Feb 22, 2018 11.39 11.39 11.10 11.13 5,641,683 -0.26(-2.27%)
Feb 21, 2018 11.13 11.83 11.10 11.39 9,458,797 -0.05(-0.45%)
Feb 20, 2018 11.27 11.49 11.12 11.44 6,720,427 +0.15(+1.30%)
Feb 16, 2018 11.29 11.29 11.29 0 +0.05(+0.43%)
Feb 15, 2018 11.52 11.07 11.25 10,010,953 -0.14(-1.26%)
Feb 14, 2018 10.83 11.55 10.73 11.39 22,395,760 +0.63(+5.83%)
Feb 13, 2018 10.31 10.78 10.13 10.76 13,112,909 +0.44(+4.24%)
Feb 12, 2018 9.762 10.46 9.634 10.32 16,077,486 +0.62(+6.38%)
Feb 09, 2018 9.240 9.768 8.985 9.705 15,813,905 +0.57(+6.28%)
Feb 08, 2018 9.852 9.968 9.080 9.132 15,231,842 -0.66(-6.74%)
Feb 07, 2018 9.376 10.01 9.322 9.792 17,779,070 +0.75(+8.33%)
Feb 06, 2018 8.971 9.336 8.806 9.039 10,703,100 -0.24(-2.58%)
Feb 05, 2018 9.292 9.591 9.172 9.278 7,286,010 -0.15(-1.64%)
Feb 02, 2018 9.512 9.649 9.417 9.433 4,767,873 -0.15(-1.56%)
Feb 01, 2018 9.458 9.651 9.395 9.583 5,424,681 +0.09(+0.92%)
Jan 31, 2018 9.539 9.622 9.379 9.496 4,784,478 +0.06(+0.60%)
Jan 30, 2018 9.412 9.428 9.309 9.439 6,230,289 -0.11(-1.19%)
Jan 29, 2018 9.431 9.586 9.268 9.553 4,316,767 +0.11(+1.21%)
Jan 26, 2018 9.289 9.442 9.221 9.439 2,842,455 +0.20(+2.16%)
Jan 25, 2018 9.145 9.327 9.039 9.239 4,000,422 +0.13(+1.39%)
Jan 24, 2018 9.422 9.444 9.058 9.113 7,658,437 -0.29(-3.04%)
Jan 23, 2018 9.235 9.406 9.118 9.398 4,945,221 +0.20(+2.22%)
Jan 22, 2018 8.873 9.227 8.735 9.194 6,543,668 +0.33(+3.77%)
Jan 19, 2018 8.621 8.876 8.621 8.860 6,074,466 +0.27(+3.16%)
Jan 18, 2018 8.523 8.594 8.384 8.588 3,745,668 +0.01(+0.16%)
Jan 17, 2018 8.564 8.615 8.428 8.575 3,283,089 +0.04(+0.48%)
Jan 16, 2018 8.966 8.990 8.507 8.534 6,168,039 -0.34(-3.80%)
Jan 12, 2018 8.871 8.871 8.871 0 +0.09(+1.05%)
Jan 11, 2018 8.710 8.780 8.577 8.778 2,626,667 +0.10(+1.13%)
Jan 10, 2018 8.691 8.762 8.691 8.681 2,469,990 -0.08(-0.93%)
Jan 09, 2018 8.768 8.797 8.602 8.762 4,345,787 +0.04(+0.47%)
Jan 08, 2018 8.642 8.748 8.572 8.721 2,563,656 +0.08(+0.91%)
Jan 05, 2018 8.738 8.740 8.602 8.642 3,756,685 -0.09(-1.03%)
Jan 04, 2018 8.789 8.831 8.566 8.732 4,879,476 +0.03(+0.37%)
Jan 03, 2018 8.960 8.990 8.609 8.700 7,500,804 -0.10(-1.14%)
Jan 02, 2018 8.561 8.873 8.561 8.800 8,842,286 +0.29(+3.42%)
Dec 29, 2017 8.509 8.509 8.509 0 -0.01(-0.10%)
Dec 28, 2017 8.583 8.612 8.376 8.517 3,855,439 -0.07(-0.79%)
Dec 27, 2017 8.585 8.738 8.463 8.585 4,136,740 -0.02(-0.28%)
Dec 26, 2017 8.632 8.672 8.531 8.610 3,163,027 -0.06(-0.72%)
Dec 22, 2017 8.648 8.705 8.535 8.672 3,695,325 +0.00(+0.00%)
Dec 21, 2017 8.656 8.713 8.515 8.672 4,228,396 +0.06(+0.69%)
Dec 20, 2017 8.493 8.659 8.330 8.613 4,988,786 +0.23(+2.79%)
Dec 19, 2017 8.602 8.604 8.322 8.379 5,586,748 +0.09(+1.08%)
Dec 18, 2017 8.066 8.314 8.017 8.289 5,094,958 +0.29(+3.64%)
Dec 15, 2017 7.933 8.059 7.849 7.998 7,199,321 +0.16(+2.05%)
Dec 14, 2017 7.865 8.085 7.827 7.838 6,183,953 +0.07(+0.84%)
Dec 13, 2017 7.713 7.830 7.713 7.773 4,311,696 +0.06(+0.81%)
Dec 12, 2017 7.849 7.952 7.686 7.710 3,257,373 -0.15(-1.94%)
Dec 11, 2017 7.982 8.009 7.754 7.862 3,819,847 -0.12(-1.53%)
Dec 08, 2017 8.224 8.254 7.974 7.985 3,993,030 -0.13(-1.57%)
Dec 07, 2017 7.822 8.140 7.808 8.113 5,768,788 +0.32(+4.08%)
Dec 06, 2017 7.702 7.909 7.702 7.795 4,731,965 +0.10(+1.24%)
Dec 05, 2017 7.634 7.898 7.608 7.699 3,722,296 +0.03(+0.39%)
Dec 04, 2017 7.811 7.933 7.811 7.670 11,056,736 -0.05(-0.67%)
Dec 01, 2017 7.949 8.023 7.808 7.721 8,107,134 -0.27(-3.37%)
Nov 30, 2017 7.920 8.107 7.910 7.990 4,930,172 +0.09(+1.14%)
Nov 29, 2017 8.267 8.284 7.773 7.901 7,271,332 -0.39(-4.69%)
Nov 28, 2017 8.354 8.458 8.257 8.289 3,484,280 -0.03(-0.36%)
Nov 27, 2017 8.425 8.436 8.229 8.319 4,403,625 -0.08(-0.97%)
Nov 24, 2017 8.164 8.422 8.159 8.401 2,663,491 +0.26(+3.17%)
Nov 22, 2017 8.132 8.224 8.096 8.142 3,713,712 +0.05(+0.64%)
Nov 21, 2017 7.852 8.199 7.849 8.091 5,350,698 +0.27(+3.51%)
Nov 20, 2017 7.835 7.960 7.778 7.816 3,827,956 -0.02(-0.21%)
Nov 17, 2017 7.781 7.906 7.735 7.833 6,216,226 +0.05(+0.63%)
Nov 16, 2017 7.917 8.061 7.770 7.784 5,450,059 -0.14(-1.75%)
Nov 15, 2017 7.941 8.007 7.822 7.922 5,675,071 -0.07(-0.82%)
Nov 14, 2017 8.036 7.748 7.988 9,591,211 +0.19(+2.44%)
Nov 13, 2017 7.678 7.936 7.651 7.797 8,920,347 +0.06(+0.81%)
Nov 10, 2017 7.756 7.868 7.615 7.735 9,849,008 -0.03(-0.35%)
Nov 09, 2017 7.920 8.083 7.656 7.762 14,410,019 -0.28(-3.48%)
Nov 08, 2017 8.425 8.933 7.990 8.042 29,981,052 +0.73(+10.00%)
Nov 07, 2017 7.545 7.607 7.251 7.311 14,184,624 -0.23(-3.06%)
Nov 06, 2017 7.398 7.553 7.357 7.542 9,064,215 +0.20(+2.74%)
Nov 03, 2017 7.487 7.588 7.300 7.341 8,139,315 -0.15(-2.03%)
Nov 02, 2017 7.512 7.167 7.493 6,232,986 +0.21(+2.87%)
Nov 01, 2017 7.327 7.327 7.156 7.284 5,364,374 +0.02(+0.22%)
Oct 31, 2017 7.172 7.343 7.082 7.267 4,809,149 +0.14(+2.02%)
Oct 30, 2017 7.066 7.180 6.998 7.123 5,789,860 +0.05(+0.77%)
Oct 27, 2017 6.876 7.142 6.789 7.069 6,330,827 +0.22(+3.17%)
Oct 26, 2017 6.854 6.892 6.736 6.851 3,798,049 +0.00(+0.04%)
Oct 25, 2017 6.930 6.979 6.631 6.849 3,634,235 -0.08(-1.10%)
Oct 24, 2017 6.865 6.977 6.778 6.925 2,740,459 +0.10(+1.39%)
Oct 23, 2017 7.023 7.055 6.813 6.830 3,516,137 -0.15(-2.18%)
Oct 20, 2017 6.974 7.055 6.930 6.982 2,643,067 +0.03(+0.43%)
Oct 19, 2017 6.909 6.985 6.794 6.952 3,640,953 +0.02(+0.24%)
Oct 18, 2017 7.104 7.104 6.906 6.936 3,524,913 -0.15(-2.15%)
Oct 17, 2017 6.982 7.116 6.957 7.088 3,228,945 +0.13(+1.80%)
Oct 16, 2017 7.020 7.069 6.925 6.963 7,428,910 -0.05(-0.66%)
Oct 13, 2017 7.107 7.123 6.982 7.009 3,919,613 +0.01(+0.19%)
Oct 12, 2017 7.093 7.112 6.979 6.996 4,841,246 -0.08(-1.19%)
Oct 11, 2017 6.873 7.131 6.835 7.080 6,335,474 +0.24(+3.58%)
Oct 10, 2017 6.947 6.982 6.830 6.835 3,046,891 -0.04(-0.63%)
Oct 09, 2017 6.949 7.001 6.854 6.879 4,699,489 -0.02(-0.28%)
Oct 06, 2017 6.838 6.949 6.767 6.898 3,129,308 +0.04(+0.63%)
Oct 05, 2017 6.887 6.936 6.786 6.854 5,321,372 +0.01(+0.08%)
Oct 04, 2017 6.786 6.933 6.718 6.849 10,465,124 +0.12(+1.82%)
Oct 03, 2017 6.550 6.865 6.525 6.726 9,935,255 +0.23(+3.56%)
Oct 02, 2017 6.313 6.553 6.313 6.495 9,872,306 +0.19(+3.06%)
Sep 29, 2017 6.392 6.408 6.294 6.302 4,338,660 -0.06(-0.90%)
Sep 28, 2017 6.460 6.514 6.308 6.360 5,568,550 -0.15(-2.26%)
Sep 27, 2017 6.438 6.615 6.417 6.506 6,711,604 +0.13(+2.09%)
Sep 26, 2017 6.330 6.422 6.224 6.373 7,580,712 +0.02(+0.26%)
Sep 25, 2017 6.553 6.553 6.269 6.357 8,693,237 -0.21(-3.15%)
Sep 22, 2017 6.455 6.631 6.414 6.563 7,338,726 +0.08(+1.30%)
Sep 21, 2017 6.417 6.490 6.199 6.479 6,471,678 +0.06(+0.89%)
Sep 20, 2017 6.430 6.610 6.338 6.422 7,134,926 +0.05(+0.77%)
Sep 19, 2017 6.376 6.460 6.308 6.373 5,197,476 -0.01(-0.09%)
Sep 18, 2017 6.436 6.490 6.335 6.379 3,875,944 -0.02(-0.34%)
Sep 15, 2017 6.235 6.400 6.191 6.400 5,640,443 +0.19(+3.02%)
Sep 14, 2017 6.221 6.259 6.169 6.213 3,847,487 -0.05(-0.82%)
Sep 13, 2017 6.389 6.436 6.156 6.264 5,863,594 -0.16(-2.50%)
Sep 12, 2017 6.294 6.433 6.251 6.425 4,427,700 +0.19(+3.10%)
Sep 11, 2017 6.183 6.294 6.153 6.232 6,207,049 +0.21(+3.43%)
Sep 08, 2017 6.120 6.172 6.033 6.025 10,236,506 -0.22(-3.48%)
Sep 07, 2017 6.449 6.536 6.197 6.243 13,156,878 -0.08(-1.29%)
Sep 06, 2017 6.406 6.520 6.308 6.324 11,232,778 -0.04(-0.56%)
Sep 05, 2017 6.115 6.387 6.077 6.360 13,854,206 +0.29(+4.70%)
Sep 01, 2017 5.938 6.232 5.900 6.074 8,803,181 +0.16(+2.76%)
Aug 31, 2017 5.789 6.139 5.764 5.911 13,584,925 +0.15(+2.55%)
Aug 30, 2017 5.381 5.811 5.381 5.764 17,646,754 +0.39(+7.34%)
Aug 29, 2017 5.194 5.414 5.175 5.370 6,445,973 +0.12(+2.33%)
Aug 28, 2017 5.150 5.277 5.104 5.248 2,799,747 +0.11(+2.06%)
Aug 25, 2017 5.112 5.243 5.104 5.142 3,805,666 +0.05(+0.96%)
Aug 24, 2017 5.063 5.107 5.006 5.093 2,639,369 +0.04(+0.70%)
Aug 23, 2017 5.082 5.116 5.031 5.058 1,636,761 -0.05(-1.01%)
Aug 22, 2017 5.128 5.158 5.071 5.109 2,833,999 +0.03(+0.59%)
Aug 21, 2017 5.118 5.134 5.036 5.080 2,585,505 -0.03(-0.59%)
Aug 18, 2017 5.063 5.153 4.995 5.109 2,479,127 +0.05(+0.91%)
Aug 17, 2017 5.215 5.218 5.047 5.063 5,535,747 -0.17(-3.27%)
Aug 16, 2017 5.221 5.373 5.207 5.234 7,228,076 -0.04(-0.67%)
Aug 15, 2017 5.289 5.346 5.221 5.270 4,640,945 +0.01(+0.15%)
Aug 14, 2017 5.096 5.286 5.090 5.262 5,587,643 +0.16(+3.20%)
Aug 11, 2017 4.938 5.107 4.922 5.099 4,007,943 +0.16(+3.25%)
Aug 10, 2017 5.060 5.088 4.908 4.938 4,775,456 -0.16(-3.14%)
Aug 09, 2017 5.104 5.139 5.031 5.099 2,662,251 -0.04(-0.69%)
Aug 08, 2017 5.109 5.156 4.993 5.134 3,230,237 +0.03(+0.53%)
Aug 07, 2017 5.112 5.213 5.101 5.107 3,972,064 -0.01(-0.16%)
Aug 04, 2017 5.128 5.128 4.957 5.115 5,408,308 -0.02(-0.37%)
Aug 03, 2017 5.180 5.226 5.099 5.134 5,881,406 -0.03(-0.63%)
Aug 02, 2017 4.930 5.368 4.919 5.166 13,860,667 +0.21(+4.22%)
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.