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

Carrols Rstrnt Group (NQ: TAST )

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Dec 31, 2020 5.671 5.671 5.671 660,067 +0.08(+1.45%)
Dec 30, 2020 5.707 5.933 5.553 5.589 660,067 -0.13(-2.21%)
Dec 29, 2020 5.797 5.833 5.653 5.716 210,262 -0.05(-0.78%)
Dec 28, 2020 5.851 5.901 5.716 5.761 256,208 -0.04(-0.62%)
Dec 24, 2020 5.743 5.851 5.689 5.797 98,342 +0.05(+0.78%)
Dec 23, 2020 5.644 5.896 5.607 5.752 291,582 +0.12(+2.08%)
Dec 22, 2020 5.680 5.851 5.544 5.635 297,662 -0.05(-0.95%)
Dec 21, 2020 5.707 6.050 5.562 5.689 431,383 -0.27(-4.55%)
Dec 18, 2020 6.032 6.194 5.951 5.960 707,223 -0.03(-0.45%)
Dec 17, 2020 5.933 5.996 5.779 5.987 260,988 +0.10(+1.69%)
Dec 16, 2020 6.005 6.098 5.878 5.887 239,101 -0.11(-1.81%)
Dec 15, 2020 5.960 6.023 5.716 5.996 494,362 +0.07(+1.22%)
Dec 14, 2020 6.176 6.267 5.905 5.923 241,340 -0.24(-3.95%)
Dec 11, 2020 6.194 6.384 6.122 6.167 326,811 -0.10(-1.59%)
Dec 10, 2020 6.438 6.565 6.240 6.267 422,087 -0.21(-3.21%)
Dec 09, 2020 6.510 6.754 6.429 6.474 539,549 -0.01(-0.14%)
Dec 08, 2020 6.384 6.619 6.249 6.483 658,703 -0.05(-0.69%)
Dec 07, 2020 6.249 6.592 6.240 6.528 808,645 +0.26(+4.18%)
Dec 04, 2020 6.312 6.462 6.244 6.267 605,890 -0.04(-0.57%)
Dec 03, 2020 5.734 6.420 5.734 6.303 1,226,150 +0.57(+9.92%)
Dec 02, 2020 5.770 5.851 5.526 5.734 575,292 -0.06(-1.09%)
Dec 01, 2020 6.158 6.303 5.779 5.797 1,057,604 -0.34(-5.59%)
Nov 30, 2020 6.086 6.208 5.978 6.140 661,393 +0.07(+1.19%)
Nov 27, 2020 5.933 6.167 5.896 6.068 418,841 +0.15(+2.60%)
Nov 25, 2020 5.806 5.978 5.671 5.914 531,801 +0.04(+0.61%)
Nov 24, 2020 5.580 5.923 5.562 5.878 1,172,799 +0.44(+8.14%)
Nov 23, 2020 5.553 5.680 5.346 5.436 683,248 -0.05(-0.99%)
Nov 20, 2020 5.291 5.571 5.246 5.490 747,202 +0.48(+9.55%)
Nov 19, 2020 4.804 5.066 4.804 5.011 668,951 +0.15(+3.16%)
Nov 18, 2020 4.795 5.093 4.795 4.858 1,177,115 +0.12(+2.48%)
Nov 17, 2020 4.777 4.822 4.695 4.741 938,679 -0.09(-1.87%)
Nov 16, 2020 4.867 5.075 4.732 4.831 886,403 +0.12(+2.49%)
Nov 13, 2020 4.786 4.831 4.587 4.713 412,971 +0.01(+0.19%)
Nov 12, 2020 4.867 4.867 4.632 4.704 939,140 -0.20(-4.05%)
Nov 11, 2020 5.219 5.228 4.849 4.903 559,087 -0.29(-5.57%)
Nov 10, 2020 5.192 5.300 5.025 5.192 620,846 +0.05(+1.05%)
Nov 09, 2020 5.057 5.589 5.039 5.138 956,818 +0.34(+7.16%)
Nov 06, 2020 5.021 5.057 4.786 4.795 452,175 -0.22(-4.32%)
Nov 05, 2020 5.689 5.689 4.691 5.011 1,130,886 -0.66(-11.62%)
Nov 04, 2020 5.499 5.824 5.418 5.671 237,714 +0.05(+0.80%)
Nov 03, 2020 5.544 5.705 5.418 5.625 217,883 +0.15(+2.81%)
Nov 02, 2020 5.337 5.589 5.300 5.472 170,547 +0.19(+3.59%)
Oct 30, 2020 5.535 5.553 5.255 5.282 239,543 -0.31(-5.49%)
Oct 29, 2020 5.535 5.743 5.418 5.589 135,538 +0.11(+1.98%)
Oct 28, 2020 5.580 5.644 5.445 5.481 384,029 -0.21(-3.73%)
Oct 27, 2020 5.779 5.878 5.625 5.693 172,032 -0.13(-2.25%)
Oct 26, 2020 5.951 6.020 5.698 5.824 182,344 -0.25(-4.16%)
Oct 23, 2020 6.122 6.131 5.914 6.077 107,645 -0.01(-0.15%)
Oct 22, 2020 5.942 6.122 5.869 6.086 154,724 +0.17(+2.90%)
Oct 21, 2020 5.969 6.077 5.797 5.914 137,101 -0.04(-0.61%)
Oct 20, 2020 5.996 6.167 5.887 5.951 267,923 -0.04(-0.60%)
Oct 19, 2020 6.086 6.312 5.969 5.987 202,584 -0.05(-0.90%)
Oct 16, 2020 6.240 6.249 6.032 6.041 224,814 -0.22(-3.46%)
Oct 15, 2020 5.860 6.294 5.770 6.258 266,761 +0.28(+4.68%)
Oct 14, 2020 6.258 6.294 5.960 5.978 238,822 -0.32(-5.02%)
Oct 13, 2020 6.547 6.558 6.276 6.294 364,012 -0.38(-5.68%)
Oct 12, 2020 6.610 6.835 6.510 6.673 716,939 +0.49(+7.88%)
Oct 09, 2020 6.420 6.420 6.176 6.185 176,418 -0.14(-2.14%)
Oct 08, 2020 6.294 6.393 6.240 6.321 331,025 +0.08(+1.30%)
Oct 07, 2020 6.167 6.285 6.131 6.240 236,407 +0.16(+2.67%)
Oct 06, 2020 6.303 6.447 6.077 6.077 455,201 -0.19(-3.03%)
Oct 05, 2020 6.131 6.321 6.122 6.267 368,804 +0.12(+1.91%)
Oct 02, 2020 5.833 6.167 5.797 6.149 294,584 +0.17(+2.87%)
Oct 01, 2020 5.833 6.023 5.788 5.978 250,393 +0.15(+2.64%)
Sep 30, 2020 6.077 6.234 5.725 5.824 329,981 -0.22(-3.59%)
Sep 29, 2020 6.005 6.149 5.896 6.041 360,423 -0.05(-0.89%)
Sep 28, 2020 5.770 6.140 5.770 6.095 558,073 +0.40(+6.97%)
Sep 25, 2020 5.662 5.838 5.580 5.698 311,860 +0.01(+0.16%)
Sep 24, 2020 5.779 5.840 5.490 5.689 675,792 -0.07(-1.25%)
Sep 23, 2020 6.077 6.258 5.743 5.761 357,381 -0.13(-2.15%)
Sep 22, 2020 5.689 5.905 5.653 5.887 265,134 +0.29(+5.16%)
Sep 21, 2020 5.725 5.743 5.400 5.598 493,164 -0.31(-5.20%)
Sep 18, 2020 5.788 5.933 5.671 5.905 945,770 +0.19(+3.40%)
Sep 17, 2020 5.860 5.860 5.630 5.711 353,337 -0.21(-3.58%)
Sep 16, 2020 5.960 6.131 5.815 5.923 333,243 -0.01(-0.15%)
Sep 15, 2020 6.104 6.240 5.896 5.933 279,753 -0.16(-2.67%)
Sep 14, 2020 6.438 6.519 6.095 6.095 478,246 -0.27(-4.26%)
Sep 11, 2020 6.420 6.528 6.032 6.366 685,849 -0.03(-0.42%)
Sep 10, 2020 6.330 6.610 6.330 6.393 447,746 +0.10(+1.58%)
Sep 09, 2020 6.258 6.361 6.059 6.294 542,584 +0.17(+2.80%)
Sep 08, 2020 6.050 6.240 5.969 6.122 478,268 +0.03(+0.44%)
Sep 04, 2020 6.194 6.276 6.005 6.095 432,795 +0.03(+0.45%)
Sep 03, 2020 6.167 6.240 5.933 6.068 353,600 -0.08(-1.32%)
Sep 02, 2020 6.176 6.276 6.077 6.149 320,776 -0.03(-0.44%)
Sep 01, 2020 5.951 6.258 5.951 6.176 488,226 +0.16(+2.70%)
Aug 31, 2020 6.474 6.501 5.964 6.014 524,699 -0.46(-7.11%)
Aug 28, 2020 6.158 6.588 6.149 6.474 710,767 +0.38(+6.22%)
Aug 27, 2020 5.996 6.221 5.996 6.095 488,575 +0.14(+2.27%)
Aug 26, 2020 6.014 6.059 5.833 5.960 340,788 -0.06(-1.05%)
Aug 25, 2020 6.050 6.173 5.878 6.023 329,393 +0.03(+0.45%)
Aug 24, 2020 6.059 6.122 5.896 5.996 581,884 -0.02(-0.30%)
Aug 21, 2020 6.059 6.194 5.978 6.014 253,386 -0.09(-1.48%)
Aug 20, 2020 5.978 6.181 5.978 6.104 196,704 +0.05(+0.75%)
Aug 19, 2020 6.050 6.258 6.041 6.059 339,355 +0.02(+0.30%)
Aug 18, 2020 6.185 6.221 5.933 6.041 448,650 -0.09(-1.47%)
Aug 17, 2020 6.429 6.429 6.104 6.131 430,669 -0.25(-3.96%)
Aug 14, 2020 6.547 6.583 6.230 6.384 316,401 -0.16(-2.48%)
Aug 13, 2020 6.429 6.703 6.403 6.547 619,771 +0.12(+1.83%)
Aug 12, 2020 6.565 6.666 6.384 6.429 676,788 -0.02(-0.28%)
Aug 11, 2020 6.429 6.601 6.357 6.447 1,088,369 +0.18(+2.88%)
Aug 10, 2020 6.303 6.519 6.158 6.267 678,567 +0.04(+0.58%)
Aug 07, 2020 6.312 6.628 6.149 6.230 750,303 -0.23(-3.50%)
Aug 06, 2020 6.510 6.750 6.176 6.456 1,888,957 +0.50(+8.33%)
Aug 05, 2020 6.104 6.294 5.951 5.960 747,792 +0.05(+0.92%)
Aug 04, 2020 5.391 6.032 5.337 5.905 660,790 +0.51(+9.36%)
Aug 03, 2020 5.544 5.580 5.264 5.400 351,208 -0.14(-2.61%)
Jul 31, 2020 5.698 5.716 5.427 5.544 417,955 -0.15(-2.69%)
Jul 30, 2020 5.716 5.951 5.481 5.698 554,822 -0.24(-4.10%)
Jul 29, 2020 5.282 5.969 5.147 5.942 1,845,137 +0.62(+11.71%)
Jul 28, 2020 4.668 5.328 4.668 5.318 1,788,399 +0.63(+13.49%)
Jul 27, 2020 4.804 4.921 4.605 4.686 313,722 -0.10(-2.08%)
Jul 24, 2020 4.551 4.930 4.542 4.786 841,115 +0.18(+3.92%)
Jul 23, 2020 4.515 4.614 4.452 4.605 339,377 +0.08(+1.80%)
Jul 22, 2020 4.524 4.569 4.452 4.524 281,191 -0.05(-1.18%)
Jul 21, 2020 4.434 4.650 4.425 4.578 529,050 +0.25(+5.85%)
Jul 20, 2020 4.488 4.506 4.289 4.325 323,600 -0.19(-4.20%)
Jul 17, 2020 4.452 4.596 4.379 4.515 305,437 +0.08(+1.83%)
Jul 16, 2020 4.452 4.641 4.379 4.434 523,841 -0.15(-3.35%)
Jul 15, 2020 4.388 4.605 4.343 4.587 969,834 +0.39(+9.25%)
Jul 14, 2020 4.289 4.397 4.172 4.199 294,136 -0.07(-1.69%)
Jul 13, 2020 4.307 4.515 4.235 4.271 388,939 -0.07(-1.66%)
Jul 10, 2020 4.244 4.388 4.190 4.343 406,991 +0.09(+2.12%)
Jul 09, 2020 4.425 4.488 4.199 4.253 432,635 -0.18(-4.07%)
Jul 08, 2020 4.434 4.515 4.316 4.434 450,526 -0.01(-0.20%)
Jul 07, 2020 4.551 4.650 4.416 4.443 359,208 -0.20(-4.28%)
Jul 06, 2020 4.695 4.723 4.388 4.641 800,757 +0.14(+3.21%)
Jul 02, 2020 4.732 4.822 4.416 4.497 509,098 -0.14(-3.11%)
Jul 01, 2020 4.397 4.759 4.361 4.641 1,121,733 +0.27(+6.20%)
Jun 30, 2020 4.370 4.605 4.307 4.370 1,051,171 +0.08(+1.89%)
Jun 29, 2020 4.145 4.361 4.018 4.289 713,757 +0.20(+4.86%)
Jun 26, 2020 4.081 4.136 3.847 4.090 1,227,729 -0.01(-0.22%)
Jun 25, 2020 4.163 4.352 3.946 4.099 777,692 -0.06(-1.52%)
Jun 24, 2020 4.379 4.397 4.018 4.163 619,490 -0.28(-6.30%)
Jun 23, 2020 4.289 4.552 4.289 4.443 677,235 +0.27(+6.49%)
Jun 22, 2020 4.379 4.506 4.090 4.172 527,228 -0.18(-4.15%)
Jun 19, 2020 4.578 4.650 4.346 4.352 646,313 -0.05(-1.23%)
Jun 18, 2020 4.452 4.704 4.352 4.406 526,256 -0.13(-2.79%)
Jun 17, 2020 4.768 4.867 4.289 4.533 792,031 -0.23(-4.74%)
Jun 16, 2020 4.732 4.867 4.542 4.759 1,261,876 +0.25(+5.61%)
Jun 15, 2020 3.982 4.614 3.973 4.506 1,529,250 +0.19(+4.39%)
Jun 12, 2020 3.946 4.325 3.790 4.316 1,329,947 +0.61(+16.59%)
Jun 11, 2020 3.792 3.982 3.621 3.702 964,660 -0.51(-12.02%)
Jun 10, 2020 4.334 4.416 4.063 4.208 618,741 -0.14(-3.32%)
Jun 09, 2020 4.578 4.596 4.199 4.352 935,372 -0.32(-6.77%)
Jun 08, 2020 4.786 4.894 4.443 4.668 931,040 +0.11(+2.38%)
Jun 05, 2020 4.515 4.786 4.438 4.560 1,533,609 +0.24(+5.65%)
Jun 04, 2020 4.127 4.560 4.063 4.316 949,537 +0.16(+3.91%)
Jun 03, 2020 4.063 4.226 3.946 4.154 1,099,118 +0.19(+4.78%)
Jun 02, 2020 3.901 4.018 3.847 3.964 674,238 +0.12(+3.05%)
Jun 01, 2020 3.847 4.127 3.792 3.847 974,762 -0.03(-0.70%)
May 29, 2020 3.792 4.118 3.774 3.874 1,519,655 +0.01(+0.23%)
May 28, 2020 4.244 4.273 3.806 3.865 1,020,905 -0.35(-8.35%)
May 27, 2020 3.801 4.271 3.729 4.217 1,219,829 +0.51(+13.63%)
May 26, 2020 3.838 3.982 3.702 3.711 827,503 -0.01(-0.24%)
May 22, 2020 3.711 3.783 3.630 3.720 417,401 -0.05(-1.44%)
May 21, 2020 3.783 3.856 3.666 3.774 493,999 -0.01(-0.24%)
May 20, 2020 3.801 3.856 3.675 3.783 748,429 +0.05(+1.45%)
May 19, 2020 3.666 3.883 3.531 3.729 878,139 +0.10(+2.74%)
May 18, 2020 3.711 3.910 3.540 3.630 1,047,276 +0.06(+1.77%)
May 15, 2020 3.422 3.684 3.422 3.567 1,599,614 +0.14(+4.22%)
May 14, 2020 3.197 3.603 3.133 3.422 586,051 +0.05(+1.61%)
May 13, 2020 3.386 3.522 3.070 3.368 1,348,029 -0.08(-2.36%)
May 12, 2020 3.801 3.874 3.440 3.449 1,086,550 -0.28(-7.51%)
May 11, 2020 3.838 3.955 3.576 3.729 1,090,255 -0.09(-2.25%)
May 08, 2020 3.341 4.000 3.314 3.815 3,945,766 +0.73(+23.54%)
May 07, 2020 2.573 3.106 2.528 3.088 1,620,903 +0.37(+13.62%)
May 06, 2020 2.736 2.799 2.574 2.718 766,318 -0.04(-1.31%)
May 05, 2020 3.070 3.124 2.700 2.754 1,335,667 -0.26(-8.68%)
May 04, 2020 3.016 3.156 2.899 3.016 679,470 -0.09(-2.91%)
May 01, 2020 3.133 3.251 3.052 3.106 1,252,868 -0.19(-5.75%)
Apr 30, 2020 3.296 3.422 3.052 3.296 1,778,075 -0.05(-1.62%)
Apr 29, 2020 3.224 3.449 3.160 3.350 1,915,877 +0.34(+11.41%)
Apr 28, 2020 2.989 3.070 2.962 3.007 1,542,619 +0.17(+6.05%)
Apr 27, 2020 2.754 2.917 2.655 2.835 1,250,336 +0.16(+6.08%)
Apr 24, 2020 2.799 2.817 2.619 2.673 507,437 -0.05(-1.66%)
Apr 23, 2020 2.799 2.971 2.664 2.718 710,376 -0.02(-0.66%)
Apr 22, 2020 2.727 2.790 2.664 2.736 500,226 +0.14(+5.21%)
Apr 21, 2020 2.546 2.745 2.483 2.601 1,043,892 -0.05(-1.71%)
Apr 20, 2020 2.799 3.034 2.503 2.646 1,105,065 -0.10(-3.62%)
Apr 17, 2020 2.799 2.871 2.573 2.745 1,272,249 -0.03(-0.98%)
Apr 16, 2020 2.637 2.655 2.429 2.772 1,272,195 +0.28(+11.23%)
Apr 15, 2020 2.221 2.519 2.167 2.492 1,515,773 +0.12(+4.94%)
Apr 14, 2020 2.221 2.384 2.167 2.375 1,377,839 +0.25(+11.92%)
Apr 13, 2020 2.203 2.203 1.923 2.122 1,149,794 -0.09(-4.08%)
Apr 09, 2020 1.923 2.230 1.923 2.212 1,215,547 +0.35(+18.93%)
Apr 08, 2020 1.725 1.982 1.707 1.860 1,331,605 +0.17(+10.16%)
Apr 07, 2020 1.707 1.885 1.634 1.689 933,472 +0.09(+5.65%)
Apr 06, 2020 1.562 1.634 1.517 1.598 596,646 +0.20(+14.19%)
Apr 03, 2020 1.616 1.616 1.350 1.400 1,309,681 -0.21(-12.92%)
Apr 02, 2020 1.427 1.680 1.427 1.607 1,326,845 +0.14(+9.88%)
Apr 01, 2020 1.589 1.607 1.436 1.463 932,158 -0.18(-10.99%)
Mar 31, 2020 1.770 1.770 1.589 1.643 822,024 -0.13(-7.14%)
Mar 30, 2020 1.851 1.932 1.680 1.770 558,956 -0.08(-4.39%)
Mar 27, 2020 1.815 1.923 1.707 1.851 805,455 -0.05(-2.38%)
Mar 26, 2020 1.562 2.239 1.535 1.896 2,145,961 +0.39(+25.75%)
Mar 25, 2020 1.454 1.634 1.373 1.508 1,541,397 +0.16(+12.08%)
Mar 24, 2020 1.472 1.670 1.309 1.345 1,908,783 +0.08(+6.43%)
Mar 23, 2020 1.156 1.345 1.156 1.264 1,063,830 +0.14(+12.90%)
Mar 20, 2020 1.183 1.354 1.120 1.120 1,619,216 -0.14(-11.43%)
Mar 19, 2020 1.075 1.336 0.9933 1.264 2,565,875 +0.30(+30.84%)
Mar 18, 2020 1.156 1.409 0.8849 0.9662 3,677,800 -0.32(-24.65%)
Mar 17, 2020 1.363 1.544 1.273 1.282 1,464,924 -0.11(-7.79%)
Mar 16, 2020 1.689 1.716 1.309 1.391 1,586,641 -0.46(-24.88%)
Mar 13, 2020 1.887 1.932 1.806 1.851 1,239,911 +0.11(+6.22%)
Mar 12, 2020 1.842 1.869 1.698 1.743 1,008,597 -0.31(-14.98%)
Mar 11, 2020 2.185 2.257 2.032 2.050 1,273,232 -0.23(-9.92%)
Mar 10, 2020 2.266 2.382 2.194 2.275 2,241,989 +0.14(+6.33%)
Mar 09, 2020 2.465 2.537 2.117 2.140 1,378,558 -0.50(-18.84%)
Mar 06, 2020 2.862 2.889 2.628 2.637 1,334,266 -0.30(-10.15%)
Mar 05, 2020 3.206 3.260 2.908 2.935 992,870 -0.33(-9.97%)
Mar 04, 2020 3.440 3.522 3.169 3.260 930,006 +0.01(+0.28%)
Mar 03, 2020 3.476 3.717 3.242 3.251 792,352 -0.14(-4.26%)
Mar 02, 2020 3.774 3.774 3.350 3.395 1,063,661 -0.33(-8.85%)
Feb 28, 2020 3.413 3.838 3.350 3.725 915,536 +0.28(+8.27%)
Feb 27, 2020 3.657 3.684 3.386 3.440 895,943 -0.35(-9.29%)
Feb 26, 2020 4.470 4.515 3.693 3.792 1,274,464 -0.66(-14.81%)
Feb 25, 2020 4.452 4.723 4.334 4.452 765,977 -0.18(-3.90%)
Feb 24, 2020 4.334 4.668 4.199 4.632 472,306 +0.05(+0.98%)
Feb 21, 2020 4.822 4.840 4.465 4.587 492,044 -0.26(-5.40%)
Feb 20, 2020 4.704 4.926 4.695 4.849 491,360 +0.15(+3.27%)
Feb 19, 2020 4.515 4.777 4.488 4.695 444,210 +0.20(+4.42%)
Feb 18, 2020 4.569 4.686 4.479 4.497 320,626 -0.11(-2.35%)
Feb 14, 2020 4.614 4.641 4.443 4.605 481,523 -0.01(-0.20%)
Feb 13, 2020 4.578 4.632 4.515 4.614 210,003 +0.01(+0.20%)
Feb 12, 2020 4.542 4.650 4.506 4.605 391,134 +0.13(+2.82%)
Feb 11, 2020 4.244 4.506 4.235 4.479 368,194 +0.21(+4.86%)
Feb 10, 2020 4.397 4.434 4.262 4.271 242,158 -0.06(-1.46%)
Feb 07, 2020 4.325 4.379 4.289 4.334 328,029 -0.03(-0.62%)
Feb 06, 2020 4.533 4.578 4.343 4.361 410,907 -0.15(-3.40%)
Feb 05, 2020 4.334 4.524 4.262 4.515 394,695 +0.26(+6.16%)
Feb 04, 2020 4.226 4.388 4.226 4.253 536,165 +0.04(+0.86%)
Feb 03, 2020 4.090 4.289 4.081 4.217 657,375 +0.12(+2.86%)
Jan 31, 2020 4.217 4.253 4.063 4.099 542,101 -0.15(-3.61%)
Jan 30, 2020 4.298 4.334 4.163 4.253 474,276 -0.08(-1.88%)
Jan 29, 2020 4.605 4.668 4.334 4.334 508,815 -0.28(-6.07%)
Jan 28, 2020 4.316 4.623 4.307 4.614 1,106,483 +0.32(+7.35%)
Jan 27, 2020 4.298 4.343 4.235 4.298 762,907 -0.03(-0.63%)
Jan 24, 2020 4.515 4.515 4.325 4.325 605,226 -0.17(-3.82%)
Jan 23, 2020 4.515 4.546 4.325 4.497 689,149 -0.01(-0.20%)
Jan 22, 2020 4.578 4.632 4.470 4.506 563,597 -0.11(-2.35%)
Jan 21, 2020 4.867 4.876 4.533 4.614 938,844 -0.25(-5.19%)
Jan 17, 2020 5.057 5.156 4.849 4.867 576,875 -0.14(-2.71%)
Jan 16, 2020 4.984 5.093 4.903 5.002 1,602,704 +0.06(+1.28%)
Jan 15, 2020 5.192 5.255 4.813 4.939 2,437,872 -0.30(-5.69%)
Jan 14, 2020 5.346 5.364 5.165 5.237 989,666 -0.08(-1.53%)
Jan 13, 2020 5.969 6.005 5.192 5.318 2,664,529 -0.81(-13.25%)
Jan 10, 2020 6.095 6.199 6.041 6.131 557,384 +0.04(+0.59%)
Jan 09, 2020 6.032 6.104 6.032 6.095 472,680 +0.06(+1.05%)
Jan 08, 2020 6.032 6.194 5.887 6.032 959,994 -0.04(-0.60%)
Jan 07, 2020 6.258 6.276 6.032 6.068 424,338 -0.21(-3.31%)
Jan 06, 2020 6.357 6.428 6.221 6.276 462,824 -0.12(-1.91%)
Jan 03, 2020 6.285 6.411 6.203 6.398 465,575 +0.05(+0.78%)
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.