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

Amarin Corp ADR (NQ: AMRN )

0.5748 -0.0007 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 28, 2021 4.570 4.720 4.530 4.540 1,749,362 -0.08(-1.73%)
May 27, 2021 4.600 4.680 4.540 4.620 1,801,841 +0.03(+0.65%)
May 26, 2021 4.350 4.605 4.330 4.590 3,455,899 +0.24(+5.52%)
May 25, 2021 4.420 4.500 4.320 4.350 2,465,821 -0.06(-1.36%)
May 24, 2021 4.570 4.590 4.400 4.410 1,750,246 -0.15(-3.29%)
May 21, 2021 4.600 4.600 4.530 4.560 1,874,754 -0.01(-0.22%)
May 20, 2021 4.520 4.600 4.480 4.570 1,703,867 +0.07(+1.56%)
May 19, 2021 4.410 4.567 4.430 4.500 2,371,689 -0.04(-0.88%)
May 18, 2021 4.370 4.625 4.335 4.540 3,765,888 +0.22(+5.09%)
May 17, 2021 4.350 4.380 4.250 4.320 3,366,353 -0.06(-1.37%)
May 14, 2021 4.260 4.450 4.220 4.380 5,196,503 +0.12(+2.82%)
May 13, 2021 4.360 4.480 4.160 4.260 4,580,808 -0.09(-2.07%)
May 12, 2021 4.400 4.470 4.280 4.350 7,630,595 -0.26(-5.64%)
May 11, 2021 4.440 4.630 4.430 4.610 3,008,719 +0.02(+0.44%)
May 10, 2021 4.600 4.700 4.510 4.590 3,326,955 -0.00(-0.11%)
May 07, 2021 4.570 4.750 4.560 4.595 3,561,736 +0.05(+1.21%)
May 06, 2021 4.650 4.667 4.430 4.540 5,966,675 -0.16(-3.40%)
May 05, 2021 4.840 4.880 4.640 4.700 5,412,191 -0.11(-2.29%)
May 04, 2021 4.940 4.970 4.690 4.810 5,163,975 -0.16(-3.22%)
May 03, 2021 5.100 5.150 4.930 4.970 4,702,940 -0.12(-2.36%)
Apr 30, 2021 5.220 5.400 5.060 5.090 4,800,000 -0.15(-2.86%)
Apr 29, 2021 5.270 5.475 5.135 5.240 6,332,306 +0.05(+0.96%)
Apr 28, 2021 5.170 5.290 5.140 5.190 5,831,952 -0.01(-0.19%)
Apr 27, 2021 5.180 5.240 5.100 5.200 3,408,297 +0.02(+0.39%)
Apr 26, 2021 5.190 5.220 5.080 5.180 4,838,124 +0.05(+0.97%)
Apr 23, 2021 5.180 5.190 5.040 5.130 3,163,900 -0.06(-1.16%)
Apr 22, 2021 5.050 5.320 4.990 5.190 5,453,028 +0.10(+1.96%)
Apr 21, 2021 4.950 5.120 4.890 5.090 2,907,036 +0.14(+2.83%)
Apr 20, 2021 5.050 5.080 4.920 4.950 2,848,328 -0.09(-1.79%)
Apr 19, 2021 5.020 5.110 4.930 5.040 4,419,156 +0.02(+0.40%)
Apr 16, 2021 5.030 5.070 4.860 5.020 4,406,100 +0.01(+0.20%)
Apr 15, 2021 5.130 5.170 4.900 5.010 8,092,694 -0.10(-1.96%)
Apr 14, 2021 5.150 5.350 5.100 5.110 7,759,685 +0.03(+0.59%)
Apr 13, 2021 5.500 5.500 5.030 5.080 26,372,022 -0.76(-13.01%)
Apr 12, 2021 5.930 5.930 5.750 5.840 3,697,411 -0.09(-1.52%)
Apr 09, 2021 5.990 6.000 5.880 5.930 2,620,100 -0.07(-1.17%)
Apr 08, 2021 6.110 6.130 5.920 6.000 4,112,411 -0.05(-0.83%)
Apr 07, 2021 6.090 6.280 6.040 6.050 4,187,960 -0.32(-5.02%)
Apr 06, 2021 6.400 6.420 6.270 6.370 3,493,260 -0.13(-2.00%)
Apr 05, 2021 6.520 6.520 6.300 6.500 4,512,896 +0.02(+0.31%)
Apr 01, 2021 6.270 6.580 6.190 6.480 4,672,700 +0.27(+4.35%)
Mar 31, 2021 6.380 6.550 6.210 6.210 5,106,192 -0.16(-2.51%)
Mar 30, 2021 6.220 6.490 6.170 6.370 6,852,230 +0.24(+3.92%)
Mar 29, 2021 6.150 6.290 6.040 6.130 4,623,979 +0.07(+1.16%)
Mar 26, 2021 5.960 6.080 5.830 6.060 3,464,300 +0.15(+2.54%)
Mar 25, 2021 5.520 5.970 5.520 5.910 2,341,626 +0.13(+2.25%)
Mar 24, 2021 6.080 6.110 5.750 5.780 4,183,995 -0.30(-4.93%)
Mar 23, 2021 6.310 6.320 6.020 6.080 3,664,738 -0.22(-3.49%)
Mar 22, 2021 6.460 6.530 6.260 6.300 3,817,460 -0.14(-2.17%)
Mar 19, 2021 6.390 6.530 6.340 6.440 3,293,100 +0.08(+1.26%)
Mar 18, 2021 6.620 6.620 6.300 6.360 6,138,185 -0.30(-4.50%)
Mar 17, 2021 6.360 7.300 6.300 6.660 10,977,350 +0.18(+2.78%)
Mar 16, 2021 6.630 6.651 6.340 6.480 3,431,104 -0.10(-1.52%)
Mar 15, 2021 6.500 6.630 6.380 6.580 3,083,326 +0.08(+1.23%)
Mar 12, 2021 6.290 6.520 6.185 6.500 3,226,700 +0.09(+1.40%)
Mar 11, 2021 6.190 6.430 6.140 6.410 4,208,149 +0.30(+4.91%)
Mar 10, 2021 6.310 6.380 6.050 6.110 3,849,709 -0.12(-1.93%)
Mar 09, 2021 5.920 6.370 5.900 6.230 5,674,739 +0.44(+7.60%)
Mar 08, 2021 6.090 6.180 5.750 5.790 6,365,876 -0.20(-3.34%)
Mar 05, 2021 5.820 6.000 5.345 5.990 9,497,200 +0.27(+4.72%)
Mar 04, 2021 5.850 5.950 5.410 5.720 8,672,385 -0.11(-1.89%)
Mar 03, 2021 6.070 6.160 5.750 5.830 6,712,366 -0.20(-3.32%)
Mar 02, 2021 6.170 6.280 5.940 6.030 11,593,552 -0.16(-2.58%)
Mar 01, 2021 6.920 6.990 6.170 6.190 15,465,001 -0.55(-8.16%)
Feb 26, 2021 6.930 7.080 6.720 6.740 6,407,800 -0.21(-3.02%)
Feb 25, 2021 7.440 7.560 6.950 6.950 5,608,418 -0.35(-4.79%)
Feb 24, 2021 7.370 7.460 7.190 7.300 4,338,621 +0.07(+0.97%)
Feb 23, 2021 7.160 7.390 6.880 7.230 6,735,282 -0.21(-2.82%)
Feb 22, 2021 7.510 7.730 7.430 7.440 4,680,613 -0.15(-1.98%)
Feb 19, 2021 7.590 7.730 7.490 7.590 4,234,500 +0.04(+0.53%)
Feb 18, 2021 7.740 7.783 7.380 7.550 5,148,991 -0.25(-3.21%)
Feb 17, 2021 7.710 7.860 7.420 7.800 6,617,928 +0.09(+1.17%)
Feb 16, 2021 7.860 7.990 7.660 7.710 5,953,905 -0.11(-1.41%)
Feb 12, 2021 7.470 7.830 7.210 7.820 4,841,200 +0.13(+1.69%)
Feb 11, 2021 7.980 8.070 7.560 7.690 7,153,690 -0.34(-4.23%)
Feb 10, 2021 8.500 8.540 7.810 8.030 7,462,307 -0.28(-3.37%)
Feb 09, 2021 8.300 8.950 8.220 8.310 7,628,643 +0.02(+0.24%)
Feb 08, 2021 8.500 8.500 8.110 8.290 8,039,766 -0.13(-1.54%)
Feb 05, 2021 8.680 8.740 8.310 8.420 8,369,400 -0.18(-2.09%)
Feb 04, 2021 8.930 9.050 8.540 8.600 7,730,228 -0.20(-2.27%)
Feb 03, 2021 8.160 9.250 8.160 8.800 11,984,661 +0.60(+7.32%)
Feb 02, 2021 8.140 8.300 7.950 8.200 8,042,582 +0.12(+1.49%)
Feb 01, 2021 8.010 8.320 7.610 8.080 12,942,127 +0.58(+7.73%)
Jan 29, 2021 7.290 7.815 7.230 7.500 11,658,900 +0.20(+2.74%)
Jan 28, 2021 7.410 7.480 7.130 7.300 6,046,957 -0.04(-0.54%)
Jan 27, 2021 7.310 8.090 7.250 7.340 12,986,527 -0.14(-1.87%)
Jan 26, 2021 7.740 7.800 7.310 7.480 10,016,141 -0.08(-1.06%)
Jan 25, 2021 7.170 7.640 6.960 7.560 13,873,030 +1.01(+15.42%)
Jan 22, 2021 6.590 6.630 6.340 6.550 6,171,100 +0.24(+3.80%)
Jan 21, 2021 6.170 6.370 6.050 6.310 5,766,778 +0.11(+1.77%)
Jan 20, 2021 6.390 6.390 6.080 6.200 6,103,013 -0.09(-1.43%)
Jan 19, 2021 6.190 6.580 6.140 6.290 8,701,981 +0.22(+3.62%)
Jan 15, 2021 6.180 6.320 6.030 6.070 4,843,800 -0.06(-0.98%)
Jan 14, 2021 5.960 6.300 5.900 6.130 7,542,831 +0.17(+2.85%)
Jan 13, 2021 6.110 6.140 5.880 5.960 5,059,212 -0.10(-1.65%)
Jan 12, 2021 5.940 6.150 5.880 6.060 5,983,469 +0.28(+4.84%)
Jan 11, 2021 5.870 5.960 5.640 5.780 4,456,910 -0.09(-1.53%)
Jan 08, 2021 5.850 6.095 5.710 5.870 9,284,800 +0.21(+3.71%)
Jan 07, 2021 5.270 5.720 5.259 5.660 11,505,569 +0.50(+9.69%)
Jan 06, 2021 5.210 5.350 5.120 5.160 5,750,416 -0.02(-0.39%)
Jan 05, 2021 5.020 5.290 4.980 5.180 5,930,713 +0.15(+2.98%)
Jan 04, 2021 4.940 5.140 4.800 5.030 6,880,623 +0.14(+2.86%)
Dec 31, 2020 4.890 4.890 4.890 18,819,092 -0.34(-6.50%)
Dec 30, 2020 4.850 5.290 4.770 5.230 18,819,092 +0.43(+8.96%)
Dec 29, 2020 5.020 5.030 4.750 4.800 11,353,389 -0.16(-3.23%)
Dec 28, 2020 5.030 5.350 4.950 4.960 11,965,433 -0.05(-1.00%)
Dec 24, 2020 5.100 5.170 4.970 5.010 2,928,200 -0.12(-2.34%)
Dec 23, 2020 4.920 5.310 4.920 5.130 10,691,545 +0.18(+3.64%)
Dec 22, 2020 5.010 5.030 4.830 4.950 6,601,713 -0.07(-1.39%)
Dec 21, 2020 4.900 5.120 4.840 5.020 5,046,009 +0.04(+0.80%)
Dec 18, 2020 5.070 5.150 4.915 4.980 5,531,000 -0.11(-2.16%)
Dec 17, 2020 4.950 5.110 4.820 5.090 4,522,754 +0.12(+2.41%)
Dec 16, 2020 5.350 5.360 4.910 4.970 6,206,598 -0.30(-5.69%)
Dec 15, 2020 5.180 5.350 5.110 5.270 8,301,575 +0.18(+3.54%)
Dec 14, 2020 5.190 5.550 4.950 5.090 19,721,668 +0.08(+1.60%)
Dec 11, 2020 4.940 5.070 4.865 5.010 6,687,500 +0.04(+0.80%)
Dec 10, 2020 4.530 5.010 4.510 4.970 10,734,055 +0.37(+8.04%)
Dec 09, 2020 4.740 4.780 4.450 4.600 7,750,280 -0.12(-2.54%)
Dec 08, 2020 5.040 5.060 4.650 4.720 11,386,039 -0.36(-7.09%)
Dec 07, 2020 5.050 5.280 4.980 5.080 6,714,970 +0.07(+1.40%)
Dec 04, 2020 5.000 5.020 4.875 5.010 4,382,900 +0.08(+1.62%)
Dec 03, 2020 4.840 5.060 4.840 4.930 5,899,174 +0.09(+1.86%)
Dec 02, 2020 4.910 4.910 4.770 4.840 3,811,980 -0.07(-1.43%)
Dec 01, 2020 5.070 5.140 4.890 4.910 6,850,775 -0.05(-1.01%)
Nov 30, 2020 4.670 4.960 4.600 4.960 6,993,593 +0.36(+7.83%)
Nov 27, 2020 4.600 4.670 4.540 4.600 4,258,500 +0.00(+0.00%)
Nov 25, 2020 4.480 4.680 4.460 4.600 6,525,100 +0.12(+2.68%)
Nov 24, 2020 4.450 4.600 4.420 4.480 5,251,920 +0.02(+0.45%)
Nov 23, 2020 4.540 4.640 4.430 4.460 8,281,416 -0.16(-3.46%)
Nov 20, 2020 5.010 5.010 4.590 4.620 20,643,100 +0.08(+1.76%)
Nov 19, 2020 4.380 4.660 4.370 4.540 4,705,850 +0.19(+4.37%)
Nov 18, 2020 4.570 4.610 4.340 4.350 5,921,085 -0.19(-4.19%)
Nov 17, 2020 4.630 4.690 4.460 4.540 10,258,388 -0.15(-3.20%)
Nov 16, 2020 4.260 4.770 4.200 4.690 16,624,989 +0.41(+9.58%)
Nov 13, 2020 4.050 4.340 4.030 4.280 13,884,100 +0.24(+5.94%)
Nov 12, 2020 4.090 4.190 4.010 4.040 9,294,209 -0.07(-1.70%)
Nov 11, 2020 4.170 4.190 3.960 4.110 8,321,058 +0.00(+0.00%)
Nov 10, 2020 4.210 4.240 4.060 4.110 7,517,863 -0.08(-1.91%)
Nov 09, 2020 4.400 4.490 4.180 4.190 6,475,193 -0.09(-2.10%)
Nov 06, 2020 4.590 4.600 4.210 4.280 8,748,300 -0.23(-5.10%)
Nov 05, 2020 4.840 4.890 4.500 4.510 10,832,516 -0.48(-9.62%)
Nov 04, 2020 4.970 5.185 4.950 4.990 4,395,288 -0.02(-0.40%)
Nov 03, 2020 4.990 5.090 4.900 5.010 2,764,565 +0.07(+1.42%)
Nov 02, 2020 4.870 4.950 4.790 4.940 2,540,734 +0.08(+1.65%)
Oct 30, 2020 4.890 4.975 4.730 4.860 3,481,500 -0.06(-1.22%)
Oct 29, 2020 4.710 4.930 4.660 4.920 2,791,369 +0.23(+4.90%)
Oct 28, 2020 4.760 4.800 4.580 4.690 3,273,319 -0.14(-2.90%)
Oct 27, 2020 4.860 4.950 4.790 4.830 1,993,992 -0.03(-0.62%)
Oct 26, 2020 5.000 5.110 4.740 4.860 4,098,902 -0.12(-2.41%)
Oct 23, 2020 5.020 5.030 4.880 4.980 2,835,200 -0.04(-0.80%)
Oct 22, 2020 4.720 5.130 4.720 5.020 3,884,034 +0.30(+6.36%)
Oct 21, 2020 4.870 4.870 4.700 4.720 4,728,961 -0.16(-3.28%)
Oct 20, 2020 5.090 5.120 4.870 4.880 5,914,358 -0.15(-2.98%)
Oct 19, 2020 5.250 5.260 5.000 5.030 3,719,974 -0.12(-2.33%)
Oct 16, 2020 5.340 5.370 5.060 5.150 5,711,300 +0.10(+1.98%)
Oct 15, 2020 4.920 5.120 4.800 5.050 6,754,262 +0.10(+2.02%)
Oct 14, 2020 5.140 5.140 4.800 4.950 5,812,940 -0.13(-2.56%)
Oct 13, 2020 5.170 5.300 5.050 5.080 3,653,948 -0.06(-1.17%)
Oct 12, 2020 5.280 5.340 5.110 5.140 4,563,880 -0.11(-2.10%)
Oct 09, 2020 5.330 5.390 5.230 5.250 3,529,700 -0.03(-0.57%)
Oct 08, 2020 5.400 5.480 5.220 5.280 5,133,789 -0.03(-0.56%)
Oct 07, 2020 5.050 5.570 5.000 5.310 10,042,177 +0.33(+6.63%)
Oct 06, 2020 5.090 5.180 4.940 4.980 10,055,623 -0.08(-1.58%)
Oct 05, 2020 4.850 5.150 4.740 5.060 17,746,716 +0.59(+13.20%)
Oct 02, 2020 4.150 4.475 4.146 4.470 7,830,900 +0.21(+4.93%)
Oct 01, 2020 4.220 4.260 4.100 4.260 4,742,009 +0.05(+1.19%)
Sep 30, 2020 3.980 4.280 3.920 4.210 9,191,757 +0.17(+4.21%)
Sep 29, 2020 4.000 4.090 3.890 4.040 4,990,498 +0.04(+1.00%)
Sep 28, 2020 4.000 4.090 3.880 4.000 7,689,278 +0.19(+4.99%)
Sep 25, 2020 3.630 3.830 3.581 3.810 7,384,500 +0.17(+4.67%)
Sep 24, 2020 3.640 3.710 3.360 3.640 12,122,437 -0.04(-1.09%)
Sep 23, 2020 3.930 3.930 3.620 3.680 13,479,725 -0.17(-4.42%)
Sep 22, 2020 4.000 4.030 3.790 3.850 10,090,329 -0.16(-3.99%)
Sep 21, 2020 4.100 4.110 3.910 4.010 8,697,430 -0.16(-3.84%)
Sep 18, 2020 4.200 4.240 4.070 4.170 8,534,900 -0.03(-0.71%)
Sep 17, 2020 4.200 4.280 4.080 4.200 9,011,647 +0.02(+0.48%)
Sep 16, 2020 4.100 4.260 4.100 4.180 6,511,126 +0.00(+0.00%)
Sep 15, 2020 4.300 4.330 4.140 4.180 5,784,919 -0.09(-2.11%)
Sep 14, 2020 4.090 4.400 4.090 4.270 7,680,437 +0.19(+4.66%)
Sep 11, 2020 4.220 4.230 3.950 4.080 11,170,600 -0.10(-2.39%)
Sep 10, 2020 4.230 4.410 4.170 4.180 10,196,453 -0.01(-0.24%)
Sep 09, 2020 4.400 4.440 4.190 4.190 9,278,014 -0.16(-3.68%)
Sep 08, 2020 4.240 4.570 4.160 4.350 11,412,363 +0.05(+1.16%)
Sep 04, 2020 4.480 4.500 4.000 4.300 20,467,000 -0.26(-5.70%)
Sep 03, 2020 4.550 5.450 4.480 4.560 47,735,728 -0.48(-9.52%)
Sep 02, 2020 6.570 6.650 5.010 5.040 63,755,304 -2.22(-30.58%)
Sep 01, 2020 7.760 7.900 7.130 7.260 12,532,379 -0.50(-6.44%)
Aug 31, 2020 7.720 7.830 7.450 7.760 11,155,292 +0.40(+5.43%)
Aug 28, 2020 7.700 7.720 7.300 7.360 7,743,700 -0.28(-3.66%)
Aug 27, 2020 7.100 7.780 6.950 7.640 13,468,617 +0.59(+8.37%)
Aug 26, 2020 6.800 7.320 6.790 7.050 11,526,234 +0.37(+5.54%)
Aug 25, 2020 6.800 6.800 6.610 6.680 4,833,213 -0.11(-1.62%)
Aug 24, 2020 6.950 6.950 6.690 6.790 3,649,237 -0.12(-1.74%)
Aug 21, 2020 6.870 6.935 6.760 6.910 3,276,800 -0.01(-0.14%)
Aug 20, 2020 6.950 6.970 6.810 6.920 2,488,639 -0.01(-0.14%)
Aug 19, 2020 6.850 7.010 6.800 6.930 3,470,671 +0.09(+1.32%)
Aug 18, 2020 6.980 7.080 6.790 6.840 3,101,459 -0.09(-1.30%)
Aug 17, 2020 6.850 6.960 6.740 6.930 2,522,126 +0.07(+1.02%)
Aug 14, 2020 6.780 6.890 6.760 6.860 2,650,200 +0.10(+1.48%)
Aug 13, 2020 6.640 6.860 6.630 6.760 3,812,013 +0.14(+2.11%)
Aug 12, 2020 6.630 6.710 6.500 6.620 3,901,775 +0.03(+0.46%)
Aug 11, 2020 7.010 7.040 6.580 6.590 6,669,514 -0.40(-5.72%)
Aug 10, 2020 7.060 7.220 6.840 6.990 7,889,882 -0.01(-0.14%)
Aug 07, 2020 7.000 7.370 6.935 7.000 7,416,100 -0.05(-0.71%)
Aug 06, 2020 6.850 7.180 6.830 7.050 6,803,335 +0.19(+2.77%)
Aug 05, 2020 7.000 7.050 6.650 6.860 6,974,287 -0.17(-2.42%)
Aug 04, 2020 6.550 7.370 6.500 7.030 13,056,408 +0.26(+3.84%)
Aug 03, 2020 6.480 6.800 6.470 6.770 6,763,944 +0.29(+4.48%)
Jul 31, 2020 6.590 6.610 6.300 6.480 5,928,100 -0.11(-1.67%)
Jul 30, 2020 6.400 6.620 6.350 6.590 3,508,724 +0.14(+2.17%)
Jul 29, 2020 6.450 6.560 6.330 6.450 4,247,166 +0.03(+0.47%)
Jul 28, 2020 6.620 6.640 6.410 6.420 3,888,389 -0.21(-3.17%)
Jul 27, 2020 6.560 6.650 6.390 6.630 5,658,420 +0.11(+1.69%)
Jul 24, 2020 6.580 6.580 6.415 6.520 5,207,300 -0.06(-0.91%)
Jul 23, 2020 6.640 6.770 6.550 6.580 4,808,562 -0.03(-0.45%)
Jul 22, 2020 6.820 6.820 6.550 6.610 6,272,104 -0.17(-2.51%)
Jul 21, 2020 6.600 6.990 6.520 6.780 8,588,007 +0.18(+2.73%)
Jul 20, 2020 6.710 6.760 6.500 6.600 6,401,205 -0.10(-1.49%)
Jul 17, 2020 6.750 6.830 6.645 6.700 2,986,900 -0.06(-0.89%)
Jul 16, 2020 6.910 6.920 6.660 6.760 3,386,888 -0.10(-1.46%)
Jul 15, 2020 6.620 7.010 6.620 6.860 6,752,508 +0.30(+4.57%)
Jul 14, 2020 6.650 6.680 6.480 6.560 4,823,833 -0.06(-0.91%)
Jul 13, 2020 6.700 6.970 6.530 6.620 5,611,515 -0.10(-1.49%)
Jul 10, 2020 6.650 6.740 6.570 6.720 3,318,000 +0.08(+1.20%)
Jul 09, 2020 6.740 6.820 6.560 6.640 3,332,246 -0.13(-1.92%)
Jul 08, 2020 6.700 6.800 6.610 6.770 3,834,133 +0.03(+0.45%)
Jul 07, 2020 6.900 6.950 6.720 6.740 4,795,220 -0.24(-3.44%)
Jul 06, 2020 6.950 7.050 6.880 6.980 4,087,802 +0.06(+0.87%)
Jul 02, 2020 6.990 7.112 6.885 6.920 4,010,900 -0.11(-1.56%)
Jul 01, 2020 6.840 7.140 6.810 7.030 3,997,416 +0.11(+1.59%)
Jun 30, 2020 6.710 6.950 6.640 6.920 3,377,226 +0.20(+2.98%)
Jun 29, 2020 6.670 6.830 6.480 6.720 4,363,499 +0.02(+0.30%)
Jun 26, 2020 6.950 6.950 6.540 6.700 5,044,100 -0.22(-3.18%)
Jun 25, 2020 6.820 6.930 6.670 6.920 3,240,130 +0.04(+0.58%)
Jun 24, 2020 7.070 7.180 6.740 6.880 4,653,396 -0.26(-3.64%)
Jun 23, 2020 7.160 7.320 6.990 7.140 5,810,995 +0.00(+0.00%)
Jun 22, 2020 6.910 7.280 6.600 7.140 14,328,131 +0.23(+3.33%)
Jun 19, 2020 6.850 7.080 6.765 6.910 5,058,400 +0.13(+1.92%)
Jun 18, 2020 6.700 6.900 6.660 6.780 3,264,510 +0.06(+0.89%)
Jun 17, 2020 7.090 7.240 6.690 6.720 8,787,004 -0.17(-2.47%)
Jun 16, 2020 6.960 7.050 6.740 6.890 4,999,057 +0.04(+0.58%)
Jun 15, 2020 6.500 6.880 6.360 6.850 6,073,506 +0.26(+3.95%)
Jun 12, 2020 6.800 6.870 6.270 6.590 7,893,500 -0.09(-1.35%)
Jun 11, 2020 6.750 6.970 6.630 6.680 7,294,921 -0.37(-5.25%)
Jun 10, 2020 7.120 7.250 7.030 7.050 6,361,099 -0.07(-0.98%)
Jun 09, 2020 7.280 7.350 7.060 7.120 6,897,047 -0.19(-2.60%)
Jun 08, 2020 6.830 7.590 6.800 7.310 14,600,098 +0.63(+9.43%)
Jun 05, 2020 6.900 7.030 6.660 6.680 7,827,900 -0.08(-1.18%)
Jun 04, 2020 6.680 7.030 6.640 6.760 5,868,220 +0.12(+1.81%)
Jun 03, 2020 6.900 6.930 6.640 6.640 6,454,994 -0.19(-2.78%)
Jun 02, 2020 6.750 6.880 6.570 6.830 5,858,217 +0.12(+1.79%)
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.