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

The Meet Group (NQ: MEET )

N/A UNCHANGED
Last Price Updated: 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, 2018 2.320 2.415 2.320 2.380 675,168 +0.07(+3.03%)
Apr 27, 2018 2.360 2.379 2.300 2.310 455,721 -0.04(-1.70%)
Apr 26, 2018 2.300 2.410 2.300 2.350 502,502 +0.05(+2.17%)
Apr 25, 2018 2.340 2.350 2.270 2.300 507,428 -0.04(-1.71%)
Apr 24, 2018 2.400 2.410 2.280 2.340 685,262 -0.05(-2.09%)
Apr 23, 2018 2.390 2.410 2.340 2.390 482,909 +0.02(+0.84%)
Apr 20, 2018 2.430 2.460 2.370 2.370 514,025 -0.07(-2.87%)
Apr 19, 2018 2.370 2.445 2.280 2.440 571,651 +0.05(+2.09%)
Apr 18, 2018 2.480 2.480 2.375 2.390 838,234 -0.05(-2.05%)
Apr 17, 2018 2.370 2.455 2.290 2.440 1,171,906 +0.09(+3.83%)
Apr 16, 2018 2.240 2.390 2.190 2.350 1,255,379 +0.13(+5.86%)
Apr 13, 2018 2.200 2.280 2.150 2.220 1,108,898 +0.00(+0.00%)
Apr 12, 2018 2.150 2.250 2.135 2.220 664,466 +0.04(+1.83%)
Apr 11, 2018 2.280 2.340 2.160 2.180 2,080,377 -0.12(-5.22%)
Apr 10, 2018 2.310 2.358 2.220 2.300 1,917,225 -0.01(-0.43%)
Apr 09, 2018 2.060 2.410 2.020 2.310 5,438,226 +0.37(+19.07%)
Apr 06, 2018 1.900 1.950 1.880 1.940 841,688 +0.02(+1.04%)
Apr 05, 2018 1.890 1.940 1.880 1.920 995,033 +0.04(+2.13%)
Apr 04, 2018 1.900 1.935 1.840 1.880 1,474,828 -0.06(-3.09%)
Apr 03, 2018 1.950 1.990 1.865 1.940 1,138,203 +0.02(+1.04%)
Apr 02, 2018 2.090 2.170 1.890 1.920 2,109,876 -0.17(-8.13%)
Mar 29, 2018 2.090 2.090 2.090 0 +0.22(+11.76%)
Mar 28, 2018 1.890 1.925 1.850 1.870 917,521 -0.03(-1.58%)
Mar 27, 2018 1.970 2.000 1.875 1.900 1,225,830 -0.06(-3.06%)
Mar 26, 2018 1.990 2.020 1.870 1.960 1,552,125 -0.01(-0.51%)
Mar 23, 2018 2.010 2.090 1.950 1.970 1,218,403 -0.06(-2.96%)
Mar 22, 2018 2.120 2.140 2.010 2.030 1,425,682 -0.11(-5.14%)
Mar 21, 2018 2.180 2.210 2.120 2.140 649,699 -0.05(-2.28%)
Mar 20, 2018 2.200 2.250 2.145 2.190 1,143,685 +0.00(+0.00%)
Mar 19, 2018 2.230 2.230 2.140 2.190 998,116 -0.06(-2.67%)
Mar 16, 2018 2.250 2.270 2.190 2.250 1,616,913 +0.00(+0.00%)
Mar 15, 2018 2.310 2.310 2.240 2.250 1,541,344 -0.05(-2.17%)
Mar 14, 2018 2.350 2.360 2.275 2.300 1,232,898 -0.05(-2.13%)
Mar 13, 2018 2.370 2.407 2.260 2.350 1,702,671 +0.01(+0.43%)
Mar 12, 2018 2.460 2.510 2.320 2.340 2,435,362 -0.12(-4.88%)
Mar 09, 2018 2.580 2.610 2.440 2.460 2,588,496 -0.16(-6.11%)
Mar 08, 2018 2.700 2.730 2.400 2.620 7,483,446 -0.57(-17.87%)
Mar 07, 2018 3.240 3.190 3,684,171 +0.39(+13.93%)
Mar 06, 2018 2.770 2.830 2.720 2.800 1,002,927 +0.08(+2.94%)
Mar 05, 2018 2.690 2.760 2.590 2.720 673,936 +0.04(+1.49%)
Mar 02, 2018 2.500 2.700 2.480 2.680 679,168 +0.17(+6.77%)
Mar 01, 2018 2.600 2.640 2.500 2.510 795,075 -0.11(-4.20%)
Feb 28, 2018 2.610 2.710 2.580 2.620 702,183 +0.01(+0.38%)
Feb 27, 2018 2.630 2.709 2.580 2.610 1,187,323 +0.03(+1.16%)
Feb 26, 2018 2.620 2.630 2.560 2.580 647,279 -0.01(-0.39%)
Feb 23, 2018 2.650 2.688 2.540 2.590 822,639 -0.04(-1.52%)
Feb 22, 2018 2.720 2.791 2.610 2.630 474,408 -0.09(-3.31%)
Feb 21, 2018 2.850 2.880 2.710 2.720 613,274 -0.11(-3.89%)
Feb 20, 2018 2.700 2.920 2.660 2.830 1,105,057 +0.13(+4.81%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.02(+0.75%)
Feb 15, 2018 2.780 2.800 2.655 2.680 376,489 -0.05(-1.83%)
Feb 14, 2018 2.500 2.820 2.500 2.730 939,459 +0.22(+8.76%)
Feb 13, 2018 2.520 2.550 2.515 2.510 553,160 -0.03(-1.18%)
Feb 12, 2018 2.490 2.570 2.410 2.540 495,920 +0.05(+2.01%)
Feb 09, 2018 2.550 2.570 2.390 2.490 819,850 -0.02(-0.80%)
Feb 08, 2018 2.680 2.500 2.510 841,521 -0.07(-2.71%)
Feb 07, 2018 2.600 2.680 2.535 2.580 447,636 -0.05(-1.90%)
Feb 06, 2018 2.510 2.630 2.363 2.630 1,098,831 +0.11(+4.37%)
Feb 05, 2018 2.640 2.690 2.460 2.520 580,289 -0.14(-5.26%)
Feb 02, 2018 2.720 2.730 2.620 2.660 540,180 -0.09(-3.27%)
Feb 01, 2018 2.750 2.800 2.710 2.750 405,595 -0.01(-0.36%)
Jan 31, 2018 2.790 2.820 2.680 2.760 715,470 -0.03(-1.08%)
Jan 30, 2018 2.810 2.836 2.810 2.790 349,788 -0.02(-0.71%)
Jan 29, 2018 2.800 2.840 2.770 2.810 477,350 -0.01(-0.35%)
Jan 26, 2018 2.820 2.870 2.780 2.820 382,775 +0.02(+0.71%)
Jan 25, 2018 2.840 2.840 2.760 2.800 324,544 -0.01(-0.36%)
Jan 24, 2018 2.840 2.850 2.760 2.810 568,468 +0.02(+0.72%)
Jan 23, 2018 2.870 2.883 2.760 2.790 932,468 -0.11(-3.79%)
Jan 22, 2018 2.820 2.960 2.820 2.900 1,114,774 +0.06(+2.11%)
Jan 19, 2018 2.770 2.870 2.750 2.840 356,150 +0.01(+0.35%)
Jan 18, 2018 2.830 2.860 2.780 2.830 477,492 -0.01(-0.35%)
Jan 17, 2018 2.850 2.870 2.790 2.840 393,215 +0.01(+0.35%)
Jan 16, 2018 2.940 2.950 2.780 2.830 630,372 -0.07(-2.41%)
Jan 12, 2018 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 11, 2018 2.770 2.910 2.730 2.900 782,616 +0.13(+4.69%)
Jan 10, 2018 2.770 2.780 2.670 2.770 719,758 -0.03(-1.07%)
Jan 09, 2018 2.890 2.890 2.800 2.800 672,170 -0.08(-2.78%)
Jan 08, 2018 2.920 2.930 2.840 2.880 429,910 -0.03(-1.03%)
Jan 05, 2018 2.920 2.920 2.840 2.910 643,090 -0.01(-0.34%)
Jan 04, 2018 2.940 2.970 2.890 2.920 601,608 +0.00(+0.00%)
Jan 03, 2018 2.970 2.980 2.895 2.920 563,602 -0.03(-1.02%)
Jan 02, 2018 2.810 2.965 2.800 2.950 770,532 +0.13(+4.61%)
Dec 29, 2017 2.820 2.820 2.820 0 -0.15(-5.05%)
Dec 28, 2017 2.970 3.040 2.950 2.970 948,347 +0.00(+0.00%)
Dec 27, 2017 2.940 3.130 2.930 2.970 977,220 +0.01(+0.34%)
Dec 26, 2017 3.110 3.220 2.950 2.960 1,710,618 -0.19(-6.03%)
Dec 22, 2017 3.060 3.160 3.010 3.150 1,725,100 +0.08(+2.61%)
Dec 21, 2017 2.900 3.235 2.879 3.070 2,881,497 +0.16(+5.50%)
Dec 20, 2017 2.890 3.030 2.710 2.910 2,212,598 +0.07(+2.46%)
Dec 19, 2017 2.540 3.150 2.540 2.840 8,641,206 +0.52(+22.41%)
Dec 18, 2017 2.310 2.360 2.310 2.320 1,021,815 +0.02(+0.87%)
Dec 15, 2017 2.230 2.340 2.230 2.300 1,447,791 +0.07(+3.14%)
Dec 14, 2017 2.230 2.315 2.210 2.230 985,949 +0.00(+0.00%)
Dec 13, 2017 2.300 2.330 2.210 2.230 1,300,662 -0.07(-3.04%)
Dec 12, 2017 2.330 2.435 2.300 2.300 810,497 -0.01(-0.43%)
Dec 11, 2017 2.340 2.405 2.300 2.310 830,666 -0.04(-1.70%)
Dec 08, 2017 2.390 2.445 2.350 2.350 984,540 -0.01(-0.42%)
Dec 07, 2017 2.320 2.410 2.320 2.360 841,528 +0.03(+1.29%)
Dec 06, 2017 2.340 2.370 2.320 2.330 821,162 -0.01(-0.43%)
Dec 05, 2017 2.440 2.520 2.300 2.340 1,799,677 -0.10(-4.10%)
Dec 04, 2017 2.540 2.540 2.430 2.440 1,346,611 -0.06(-2.40%)
Dec 01, 2017 2.530 2.560 2.465 2.500 1,381,498 -0.04(-1.57%)
Nov 30, 2017 2.540 2.590 2.510 2.540 526,684 +0.00(+0.00%)
Nov 29, 2017 2.640 2.660 2.490 2.540 1,076,043 -0.10(-3.79%)
Nov 28, 2017 2.560 2.660 2.520 2.640 818,297 +0.09(+3.53%)
Nov 27, 2017 2.730 2.510 2.550 1,184,630 -0.14(-5.20%)
Nov 24, 2017 2.620 2.740 2.600 2.690 683,537 +0.07(+2.67%)
Nov 22, 2017 2.630 2.670 2.600 2.620 756,771 +0.02(+0.77%)
Nov 21, 2017 2.570 2.650 2.540 2.600 944,851 +0.05(+1.96%)
Nov 20, 2017 2.470 2.560 2.440 2.550 1,422,638 +0.10(+4.08%)
Nov 17, 2017 2.450 2.490 2.385 2.450 1,108,515 +0.01(+0.41%)
Nov 16, 2017 2.400 2.510 2.370 2.440 1,686,309 +0.09(+3.83%)
Nov 15, 2017 2.390 2.590 2.350 2.350 3,053,466 -0.05(-2.08%)
Nov 14, 2017 2.230 2.400 2.230 2.400 2,290,217 +0.17(+7.62%)
Nov 13, 2017 2.290 2.350 2.190 2.230 2,468,042 -0.06(-2.62%)
Nov 10, 2017 2.360 2.380 2.260 2.290 3,964,004 -0.05(-2.14%)
Nov 09, 2017 2.750 2.750 2.300 2.340 7,711,169 -1.11(-32.17%)
Nov 08, 2017 3.400 3.490 3.340 3.450 1,142,407 +0.06(+1.77%)
Nov 07, 2017 3.460 3.460 3.340 3.390 1,010,539 -0.03(-0.88%)
Nov 06, 2017 3.400 3.440 3.330 3.420 1,307,013 +0.02(+0.59%)
Nov 03, 2017 3.330 3.410 3.310 3.400 541,862 +0.08(+2.41%)
Nov 02, 2017 3.370 3.410 3.290 3.320 651,098 -0.06(-1.78%)
Nov 01, 2017 3.420 3.424 3.340 3.380 344,862 -0.01(-0.29%)
Oct 31, 2017 3.430 3.450 3.350 3.390 489,235 -0.01(-0.29%)
Oct 30, 2017 3.410 3.470 3.380 3.400 595,272 -0.01(-0.29%)
Oct 27, 2017 3.420 3.480 3.370 3.410 761,223 +0.01(+0.29%)
Oct 26, 2017 3.500 3.540 3.350 3.400 1,353,717 -0.10(-2.86%)
Oct 25, 2017 3.480 3.520 3.400 3.500 2,797,392 +0.04(+1.16%)
Oct 24, 2017 3.460 3.530 3.450 3.460 695,561 +0.00(+0.00%)
Oct 23, 2017 3.450 3.520 3.445 3.460 396,251 +0.02(+0.58%)
Oct 20, 2017 3.550 3.610 3.440 3.440 608,631 -0.10(-2.82%)
Oct 19, 2017 3.490 3.545 3.430 3.540 1,649,804 +0.04(+1.14%)
Oct 18, 2017 3.480 3.530 3.470 3.500 895,120 +0.02(+0.57%)
Oct 17, 2017 3.480 3.500 3.450 3.480 621,635 +0.03(+0.87%)
Oct 16, 2017 3.610 3.640 3.430 3.450 2,090,306 -0.16(-4.43%)
Oct 13, 2017 3.640 3.660 3.605 3.610 341,658 -0.01(-0.28%)
Oct 12, 2017 3.630 3.700 3.610 3.620 389,057 -0.01(-0.28%)
Oct 11, 2017 3.650 3.690 3.620 3.630 390,607 -0.02(-0.55%)
Oct 10, 2017 3.640 3.715 3.640 3.650 425,722 +0.01(+0.27%)
Oct 09, 2017 3.640 3.730 3.630 3.640 582,957 +0.00(+0.00%)
Oct 06, 2017 3.670 3.730 3.640 3.640 495,346 -0.04(-1.09%)
Oct 05, 2017 3.700 3.740 3.670 3.680 381,592 -0.01(-0.27%)
Oct 04, 2017 3.760 3.820 3.670 3.690 592,030 -0.07(-1.86%)
Oct 03, 2017 3.800 3.820 3.670 3.760 943,192 -0.01(-0.27%)
Oct 02, 2017 3.640 3.780 3.620 3.770 870,396 +0.13(+3.57%)
Sep 29, 2017 3.700 3.736 3.605 3.640 601,714 -0.08(-2.15%)
Sep 28, 2017 3.670 3.720 3.600 3.720 1,084,317 +0.06(+1.64%)
Sep 27, 2017 3.530 3.690 3.530 3.660 918,281 +0.15(+4.27%)
Sep 26, 2017 3.620 3.640 3.500 3.510 916,292 -0.09(-2.50%)
Sep 25, 2017 3.780 3.790 3.570 3.600 1,631,685 -0.20(-5.26%)
Sep 22, 2017 3.660 3.830 3.630 3.800 1,629,237 +0.11(+2.98%)
Sep 21, 2017 3.740 3.770 3.670 3.690 792,021 -0.04(-1.07%)
Sep 20, 2017 3.930 3.990 3.680 3.730 1,799,878 -0.11(-2.86%)
Sep 19, 2017 3.880 3.980 3.830 3.840 673,537 -0.09(-2.29%)
Sep 18, 2017 3.910 3.980 3.880 3.930 797,735 +0.02(+0.51%)
Sep 15, 2017 3.960 3.870 3.910 775,954 -0.02(-0.51%)
Sep 14, 2017 3.950 3.990 3.900 3.930 490,739 -0.01(-0.25%)
Sep 13, 2017 4.000 4.030 3.910 3.940 1,112,335 -0.07(-1.75%)
Sep 12, 2017 3.870 4.020 3.810 4.010 1,551,120 +0.16(+4.16%)
Sep 11, 2017 3.900 3.939 3.725 3.850 809,957 -0.03(-0.77%)
Sep 08, 2017 3.910 3.920 3.810 3.880 678,576 -0.05(-1.27%)
Sep 07, 2017 3.770 3.930 3.750 3.930 808,276 +0.18(+4.80%)
Sep 06, 2017 3.790 3.810 3.690 3.750 551,491 -0.05(-1.32%)
Sep 05, 2017 3.820 3.880 3.690 3.800 759,503 -0.02(-0.52%)
Sep 01, 2017 3.940 3.960 3.770 3.820 929,243 -0.10(-2.55%)
Aug 31, 2017 3.750 3.970 3.750 3.920 1,893,035 +0.19(+5.09%)
Aug 30, 2017 3.610 3.740 3.560 3.730 991,622 +0.16(+4.48%)
Aug 29, 2017 3.520 3.620 3.520 3.570 603,677 +0.02(+0.56%)
Aug 28, 2017 3.590 3.620 3.540 3.550 460,569 -0.02(-0.56%)
Aug 25, 2017 3.540 3.620 3.530 3.570 770,988 +0.03(+0.85%)
Aug 24, 2017 3.590 3.590 3.510 3.540 501,211 -0.02(-0.56%)
Aug 23, 2017 3.460 3.590 3.450 3.560 954,756 +0.07(+2.01%)
Aug 22, 2017 3.630 3.649 3.480 3.490 1,111,849 -0.13(-3.59%)
Aug 21, 2017 3.600 3.640 3.520 3.620 1,379,270 +0.02(+0.56%)
Aug 18, 2017 3.550 3.610 3.465 3.600 1,760,495 +0.04(+1.12%)
Aug 17, 2017 3.490 3.710 3.490 3.560 1,983,627 +0.08(+2.30%)
Aug 16, 2017 3.430 3.520 3.430 3.480 974,958 +0.05(+1.46%)
Aug 15, 2017 3.490 3.540 3.410 3.430 852,908 -0.07(-2.00%)
Aug 14, 2017 3.560 3.565 3.425 3.500 1,929,282 -0.05(-1.41%)
Aug 11, 2017 3.530 3.590 3.460 3.550 1,432,123 +0.07(+2.01%)
Aug 10, 2017 3.700 3.740 3.450 3.480 2,281,034 -0.19(-5.18%)
Aug 09, 2017 3.850 3.920 3.655 3.670 3,188,034 -0.29(-7.32%)
Aug 08, 2017 4.120 4.140 3.920 3.960 3,453,935 -0.20(-4.81%)
Aug 07, 2017 4.340 4.370 4.150 4.160 2,187,525 -0.18(-4.15%)
Aug 04, 2017 4.540 4.210 4.340 5,576,911 -0.73(-14.40%)
Aug 03, 2017 4.980 5.090 4.970 5.070 1,142,343 +0.10(+2.01%)
Aug 02, 2017 5.120 5.130 4.860 4.970 785,057 -0.13(-2.55%)
Aug 01, 2017 5.070 5.170 5.030 5.100 633,977 +0.08(+1.59%)
Jul 31, 2017 5.030 5.070 4.960 5.020 656,719 -0.01(-0.20%)
Jul 28, 2017 5.050 5.110 5.000 5.030 865,782 -0.04(-0.79%)
Jul 27, 2017 5.260 5.280 4.930 5.070 1,259,521 -0.19(-3.61%)
Jul 26, 2017 5.270 5.290 5.210 5.260 511,787 +0.00(+0.00%)
Jul 25, 2017 5.280 5.325 5.240 5.260 696,034 -0.01(-0.19%)
Jul 24, 2017 5.260 5.335 5.230 5.270 807,725 +0.02(+0.38%)
Jul 21, 2017 5.390 5.390 5.210 5.250 790,521 -0.10(-1.87%)
Jul 20, 2017 5.380 5.420 5.350 5.350 419,813 +0.00(+0.00%)
Jul 19, 2017 5.300 5.450 5.290 5.350 698,063 +0.06(+1.13%)
Jul 18, 2017 5.290 5.340 5.210 5.290 722,736 -0.01(-0.19%)
Jul 17, 2017 5.270 5.340 5.230 5.300 771,497 +0.04(+0.76%)
Jul 14, 2017 5.280 5.330 5.250 5.260 519,489 -0.03(-0.57%)
Jul 13, 2017 5.400 5.400 5.210 5.290 730,442 -0.07(-1.31%)
Jul 12, 2017 5.290 5.420 5.284 5.360 1,201,583 +0.10(+1.90%)
Jul 11, 2017 5.140 5.360 5.100 5.260 1,059,046 +0.11(+2.14%)
Jul 10, 2017 5.040 5.190 4.960 5.150 688,277 +0.11(+2.18%)
Jul 07, 2017 5.090 5.130 5.030 5.040 894,271 -0.05(-0.98%)
Jul 06, 2017 5.120 5.150 5.030 5.090 753,428 -0.06(-1.17%)
Jul 05, 2017 5.130 5.170 5.040 5.150 692,767 +0.02(+0.39%)
Jul 03, 2017 5.140 5.220 5.075 5.130 727,412 +0.08(+1.58%)
Jun 30, 2017 5.230 5.230 4.960 5.050 1,156,159 -0.09(-1.75%)
Jun 29, 2017 4.910 5.180 4.860 5.140 2,868,097 +0.22(+4.47%)
Jun 28, 2017 4.850 4.940 4.780 4.920 783,369 +0.07(+1.44%)
Jun 27, 2017 4.850 4.860 4.780 4.850 795,698 +0.01(+0.21%)
Jun 26, 2017 4.790 4.890 4.780 4.840 856,976 +0.06(+1.26%)
Jun 23, 2017 4.710 4.790 4.665 4.780 3,634,984 +0.09(+1.92%)
Jun 22, 2017 4.630 4.730 4.595 4.690 1,321,282 +0.08(+1.74%)
Jun 21, 2017 4.610 4.700 4.575 4.610 1,188,034 +0.02(+0.44%)
Jun 20, 2017 4.600 4.655 4.550 4.590 1,154,769 -0.09(-1.92%)
Jun 19, 2017 4.670 4.760 4.670 4.680 1,015,894 +0.02(+0.43%)
Jun 16, 2017 4.520 4.680 4.520 4.660 1,328,970 +0.11(+2.42%)
Jun 15, 2017 4.600 4.650 4.500 4.550 1,082,275 -0.10(-2.15%)
Jun 14, 2017 4.680 4.735 4.590 4.650 930,195 -0.03(-0.64%)
Jun 13, 2017 4.700 4.770 4.650 4.680 641,374 -0.02(-0.43%)
Jun 12, 2017 4.680 4.810 4.600 4.700 1,057,479 +0.02(+0.43%)
Jun 09, 2017 4.820 4.920 4.670 4.680 1,147,511 -0.14(-2.90%)
Jun 08, 2017 4.670 4.835 4.670 4.820 1,291,884 +0.16(+3.43%)
Jun 07, 2017 4.760 4.800 4.620 4.660 1,068,576 -0.11(-2.31%)
Jun 06, 2017 4.770 4.795 4.710 4.770 708,922 -0.02(-0.42%)
Jun 05, 2017 4.780 4.840 4.760 4.790 798,159 +0.00(+0.00%)
Jun 02, 2017 4.800 4.850 4.720 4.790 713,308 -0.01(-0.21%)
Jun 01, 2017 4.650 4.860 4.630 4.800 1,668,019 +0.17(+3.67%)
May 31, 2017 4.760 4.790 4.590 4.630 1,341,528 -0.11(-2.32%)
May 30, 2017 4.650 4.800 4.640 4.740 1,135,333 +0.08(+1.72%)
May 26, 2017 4.600 4.680 4.580 4.660 1,339,617 +0.06(+1.30%)
May 25, 2017 4.700 4.730 4.590 4.600 1,213,312 -0.10(-2.13%)
May 24, 2017 4.730 4.835 4.650 4.700 1,178,967 -0.02(-0.42%)
May 23, 2017 4.660 4.800 4.650 4.720 1,219,087 +0.06(+1.29%)
May 22, 2017 4.670 4.685 4.600 4.660 1,217,942 +0.00(+0.00%)
May 19, 2017 4.740 4.795 4.663 4.660 1,271,605 -0.04(-0.85%)
May 18, 2017 4.650 4.800 4.610 4.700 1,714,262 +0.03(+0.64%)
May 17, 2017 4.900 4.900 4.620 4.670 3,112,928 -0.28(-5.66%)
May 16, 2017 5.020 5.060 4.920 4.950 1,383,199 -0.07(-1.39%)
May 15, 2017 5.050 5.070 4.960 5.020 1,836,190 -0.01(-0.20%)
May 12, 2017 5.020 5.070 4.900 5.030 2,124,796 +0.00(+0.00%)
May 11, 2017 5.130 5.150 5.020 5.030 1,786,413 -0.11(-2.24%)
May 10, 2017 5.200 5.340 5.120 5.145 2,920,586 -0.04(-0.68%)
May 09, 2017 5.700 5.700 5.100 5.180 11,335,365 -1.13(-17.91%)
May 08, 2017 6.100 6.450 6.070 6.310 4,222,341 +0.22(+3.61%)
May 05, 2017 5.890 6.090 5.880 6.090 1,361,014 +0.19(+3.22%)
May 04, 2017 5.940 5.970 5.850 5.900 1,079,806 -0.05(-0.84%)
May 03, 2017 6.070 6.090 5.870 5.950 1,391,610 -0.10(-1.65%)
May 02, 2017 6.030 6.110 5.950 6.050 1,222,680 +0.03(+0.50%)
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.