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

Manning & Napier Inc (NY: MN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 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 (%)
Feb 26, 2021 7.153 7.309 6.880 7.270 28,217 +0.05(+0.67%)
Feb 25, 2021 7.446 7.659 7.114 7.222 77,977 -0.23(-3.14%)
Feb 24, 2021 7.358 7.680 7.358 7.455 126,616 +0.10(+1.32%)
Feb 23, 2021 7.494 7.494 6.475 7.358 61,547 -0.02(-0.26%)
Feb 22, 2021 6.871 7.524 6.871 7.377 207,563 +0.58(+8.61%)
Feb 19, 2021 6.661 6.841 6.661 6.793 66,799 +0.17(+2.50%)
Feb 18, 2021 6.715 6.773 6.510 6.627 40,315 -0.15(-2.16%)
Feb 17, 2021 6.734 6.822 6.647 6.773 28,328 +0.01(+0.14%)
Feb 16, 2021 6.393 6.822 6.393 6.763 39,004 +0.33(+5.15%)
Feb 12, 2021 6.539 6.754 6.344 6.432 28,628 -0.20(-3.08%)
Feb 11, 2021 6.812 6.871 6.530 6.637 60,728 -0.09(-1.30%)
Feb 10, 2021 6.335 6.754 6.335 6.724 96,891 +0.44(+6.98%)
Feb 09, 2021 6.403 6.578 6.286 6.286 39,347 -0.15(-2.27%)
Feb 08, 2021 6.383 6.530 6.344 6.432 79,378 +0.09(+1.38%)
Feb 05, 2021 6.442 6.481 6.296 6.344 23,292 +0.03(+0.46%)
Feb 04, 2021 6.266 6.432 6.188 6.315 102,160 +0.03(+0.47%)
Feb 03, 2021 6.120 6.335 6.120 6.286 42,571 +0.17(+2.71%)
Feb 02, 2021 5.935 6.179 5.935 6.120 25,941 +0.32(+5.55%)
Feb 01, 2021 5.974 6.023 5.778 5.799 42,750 -0.17(-2.78%)
Jan 29, 2021 5.877 5.964 5.711 5.964 12,107 +0.15(+2.51%)
Jan 28, 2021 5.877 5.927 5.730 5.818 16,033 -0.02(-0.33%)
Jan 27, 2021 6.072 6.072 5.711 5.838 64,596 -0.23(-3.85%)
Jan 26, 2021 6.169 6.227 5.984 6.072 24,521 -0.08(-1.27%)
Jan 25, 2021 6.130 6.188 6.003 6.149 16,277 +0.05(+0.80%)
Jan 22, 2021 5.906 6.130 5.886 6.101 15,288 +0.05(+0.81%)
Jan 21, 2021 5.955 6.149 5.802 6.052 57,851 +0.09(+1.47%)
Jan 20, 2021 6.257 6.257 5.964 5.964 46,686 -0.14(-2.24%)
Jan 19, 2021 5.847 6.120 5.818 6.101 27,629 +0.20(+3.47%)
Jan 15, 2021 5.838 5.984 5.799 5.896 22,676 +0.00(+0.00%)
Jan 14, 2021 5.896 6.107 5.701 5.896 21,008 +0.00(+0.00%)
Jan 13, 2021 6.072 6.111 5.828 5.896 20,365 -0.19(-3.04%)
Jan 12, 2021 6.062 6.140 6.018 6.081 7,457 +0.03(+0.48%)
Jan 11, 2021 5.984 6.175 5.906 6.052 37,979 -0.02(-0.32%)
Jan 08, 2021 5.867 6.276 5.789 6.072 50,484 -0.18(-2.81%)
Jan 07, 2021 6.305 6.344 6.218 6.247 25,344 +0.01(+0.16%)
Jan 06, 2021 5.945 6.286 5.945 6.237 42,520 +0.30(+4.98%)
Jan 05, 2021 6.354 6.383 5.867 5.941 157,051 -0.39(-6.21%)
Jan 04, 2021 6.188 6.364 6.159 6.335 124,930 +0.22(+3.67%)
Dec 31, 2020 6.111 6.111 6.111 47,741 -0.04(-0.63%)
Dec 30, 2020 5.808 6.257 5.750 6.149 47,741 +0.31(+5.34%)
Dec 29, 2020 5.613 5.838 5.584 5.838 35,557 +0.22(+3.99%)
Dec 28, 2020 5.867 5.974 5.613 5.613 34,251 -0.28(-4.79%)
Dec 24, 2020 5.750 5.945 5.750 5.896 19,906 +0.11(+1.85%)
Dec 23, 2020 5.652 5.857 5.652 5.789 87,441 +0.14(+2.41%)
Dec 22, 2020 5.643 5.682 5.576 5.652 130,432 +0.08(+1.40%)
Dec 21, 2020 5.594 5.604 5.422 5.574 43,466 +0.01(+0.18%)
Dec 18, 2020 5.623 5.691 5.448 5.565 102,097 -0.10(-1.72%)
Dec 17, 2020 5.847 5.853 5.604 5.662 60,619 -0.13(-2.19%)
Dec 16, 2020 5.838 5.838 5.594 5.789 28,775 +0.01(+0.17%)
Dec 15, 2020 5.643 5.799 5.492 5.779 45,924 +0.14(+2.42%)
Dec 14, 2020 6.335 6.481 5.563 5.643 125,544 -0.64(-10.23%)
Dec 11, 2020 5.974 6.296 5.974 6.286 139,754 +0.37(+6.26%)
Dec 10, 2020 5.750 6.169 5.594 5.916 156,491 +0.17(+2.88%)
Dec 09, 2020 5.448 5.750 5.360 5.750 134,821 +0.29(+5.36%)
Dec 08, 2020 5.428 5.536 5.263 5.458 80,441 -0.02(-0.36%)
Dec 07, 2020 5.497 5.555 5.341 5.477 94,971 +0.19(+3.50%)
Dec 04, 2020 5.116 5.643 4.892 5.292 210,555 +0.20(+4.02%)
Dec 03, 2020 4.678 5.165 4.619 5.087 183,448 +0.41(+8.75%)
Dec 02, 2020 4.629 4.697 4.619 4.678 38,676 +0.03(+0.63%)
Dec 01, 2020 4.541 4.658 4.512 4.649 53,994 +0.14(+3.02%)
Nov 30, 2020 4.561 4.580 4.383 4.512 27,020 -0.10(-2.11%)
Nov 27, 2020 4.649 4.649 4.553 4.610 30,167 -0.03(-0.63%)
Nov 25, 2020 4.610 4.649 4.503 4.639 26,473 +0.03(+0.63%)
Nov 24, 2020 4.532 4.619 4.502 4.610 59,895 +0.06(+1.28%)
Nov 23, 2020 4.386 4.571 4.337 4.551 53,126 +0.13(+2.86%)
Nov 20, 2020 4.337 4.434 4.327 4.425 30,988 +0.09(+2.02%)
Nov 19, 2020 4.269 4.347 4.191 4.337 36,657 +0.04(+0.91%)
Nov 18, 2020 4.161 4.308 4.137 4.298 118,022 +0.11(+2.56%)
Nov 17, 2020 4.054 4.191 4.054 4.191 55,165 +0.11(+2.63%)
Nov 16, 2020 4.025 4.161 3.996 4.083 63,636 +0.05(+1.21%)
Nov 13, 2020 3.791 4.035 3.791 4.035 15,391 +0.26(+6.98%)
Nov 12, 2020 3.927 3.927 3.655 3.772 82,208 -0.13(-3.25%)
Nov 11, 2020 3.947 3.971 3.772 3.898 53,917 +0.00(+0.00%)
Nov 10, 2020 3.966 4.064 3.898 3.898 56,808 -0.12(-2.91%)
Nov 09, 2020 4.074 4.093 3.976 4.015 59,302 +0.06(+1.48%)
Nov 06, 2020 3.947 4.001 3.908 3.957 19,393 +0.06(+1.50%)
Nov 05, 2020 3.918 3.966 3.840 3.898 18,970 +0.01(+0.25%)
Nov 04, 2020 4.083 4.083 3.889 3.889 10,161 -0.15(-3.62%)
Nov 03, 2020 3.996 4.093 3.969 4.035 26,632 +0.12(+2.99%)
Nov 02, 2020 3.840 3.947 3.772 3.918 30,849 +0.08(+2.03%)
Oct 30, 2020 3.723 3.850 3.664 3.840 60,950 +0.04(+1.03%)
Oct 29, 2020 3.713 3.859 3.684 3.801 86,798 -0.03(-0.76%)
Oct 28, 2020 3.801 3.840 3.664 3.830 29,923 -0.03(-0.76%)
Oct 27, 2020 3.879 3.898 3.762 3.859 18,981 -0.02(-0.50%)
Oct 26, 2020 3.879 3.937 3.791 3.879 42,860 -0.10(-2.45%)
Oct 23, 2020 3.927 4.005 3.874 3.976 34,476 +0.01(+0.25%)
Oct 22, 2020 4.025 4.025 3.947 3.966 9,928 -0.04(-0.99%)
Oct 21, 2020 4.049 4.064 3.957 4.006 10,576 +0.03(+0.75%)
Oct 20, 2020 3.996 4.152 3.869 3.976 21,113 +0.02(+0.49%)
Oct 19, 2020 4.074 4.079 3.830 3.957 18,605 -0.11(-2.64%)
Oct 16, 2020 4.171 4.171 3.986 4.064 24,831 -0.05(-1.18%)
Oct 15, 2020 3.898 4.123 3.752 4.113 56,249 +0.17(+4.20%)
Oct 14, 2020 3.996 4.103 3.908 3.947 38,021 -0.07(-1.70%)
Oct 13, 2020 4.317 4.317 3.996 4.015 38,970 -0.19(-4.41%)
Oct 12, 2020 4.600 4.756 3.772 4.200 302,810 -0.33(-7.31%)
Oct 09, 2020 4.278 4.844 4.191 4.532 655,165 +0.25(+5.92%)
Oct 08, 2020 4.239 4.278 4.181 4.278 29,760 +0.05(+1.15%)
Oct 07, 2020 4.142 4.259 4.142 4.230 20,853 +0.09(+2.12%)
Oct 06, 2020 4.278 4.278 4.142 4.142 17,891 -0.05(-1.16%)
Oct 05, 2020 4.308 4.317 4.191 4.191 26,348 -0.02(-0.46%)
Oct 02, 2020 4.093 4.278 3.989 4.210 13,339 +0.04(+0.93%)
Oct 01, 2020 4.239 4.239 4.083 4.171 29,338 +0.01(+0.23%)
Sep 30, 2020 4.103 4.278 4.103 4.161 45,959 +0.10(+2.40%)
Sep 29, 2020 3.996 4.093 3.976 4.064 30,798 +0.02(+0.48%)
Sep 28, 2020 3.986 4.103 3.986 4.044 32,125 +0.06(+1.47%)
Sep 25, 2020 3.908 4.064 3.879 3.986 26,473 +0.01(+0.24%)
Sep 24, 2020 3.879 4.064 3.879 3.976 90,014 +0.03(+0.74%)
Sep 23, 2020 4.142 4.142 3.947 3.947 31,009 -0.19(-4.71%)
Sep 22, 2020 4.191 4.191 3.986 4.142 22,316 -0.05(-1.16%)
Sep 21, 2020 3.937 4.191 3.752 4.191 31,706 +0.16(+3.86%)
Sep 18, 2020 4.171 4.200 4.035 4.035 12,005 -0.14(-3.27%)
Sep 17, 2020 4.142 4.191 4.064 4.171 24,526 +0.02(+0.47%)
Sep 16, 2020 4.015 4.239 4.015 4.152 15,458 +0.12(+2.90%)
Sep 15, 2020 3.947 4.148 3.908 4.035 39,259 -0.01(-0.24%)
Sep 14, 2020 4.191 4.277 4.044 4.044 23,407 -0.10(-2.35%)
Sep 11, 2020 4.230 4.298 4.083 4.142 92,349 -0.09(-2.07%)
Sep 10, 2020 4.200 4.269 4.113 4.230 16,355 +0.00(+0.00%)
Sep 09, 2020 4.200 4.288 4.132 4.230 49,426 +0.08(+1.88%)
Sep 08, 2020 4.122 4.230 4.025 4.152 31,588 -0.03(-0.70%)
Sep 04, 2020 4.074 4.278 3.869 4.181 61,668 +0.06(+1.42%)
Sep 03, 2020 4.122 4.181 3.957 4.122 62,585 +0.00(+0.00%)
Sep 02, 2020 4.122 4.171 3.986 4.122 112,640 -0.06(-1.40%)
Sep 01, 2020 4.171 4.454 4.083 4.181 84,554 +0.01(+0.23%)
Aug 31, 2020 4.239 4.239 4.035 4.171 50,183 -0.02(-0.47%)
Aug 28, 2020 4.298 4.298 4.181 4.191 39,607 -0.06(-1.38%)
Aug 27, 2020 4.239 4.278 4.044 4.249 36,508 +0.01(+0.23%)
Aug 26, 2020 4.376 4.376 3.874 4.239 149,525 -0.13(-2.90%)
Aug 25, 2020 4.386 4.529 4.337 4.366 159,926 +0.01(+0.22%)
Aug 24, 2020 4.142 4.502 4.122 4.356 209,036 +0.26(+6.43%)
Aug 21, 2020 3.986 4.142 3.898 4.093 126,107 +0.11(+2.69%)
Aug 20, 2020 3.850 4.044 3.772 3.986 89,166 +0.12(+3.02%)
Aug 19, 2020 4.103 4.103 3.752 3.869 243,790 -0.22(-5.48%)
Aug 18, 2020 3.547 4.230 3.547 4.093 907,678 +0.57(+16.02%)
Aug 17, 2020 3.469 3.547 3.353 3.528 65,144 +0.12(+3.43%)
Aug 14, 2020 3.430 3.450 3.391 3.411 32,630 -0.03(-0.85%)
Aug 13, 2020 3.430 3.518 3.391 3.440 34,505 +0.02(+0.57%)
Aug 12, 2020 3.547 3.547 3.284 3.421 45,380 -0.11(-3.04%)
Aug 11, 2020 3.216 3.586 3.216 3.528 99,585 +0.30(+9.37%)
Aug 10, 2020 3.167 3.289 3.167 3.226 38,376 +0.02(+0.61%)
Aug 07, 2020 3.265 3.265 3.119 3.206 43,609 -0.06(-1.79%)
Aug 06, 2020 3.314 3.353 3.216 3.265 35,533 -0.03(-0.89%)
Aug 05, 2020 3.275 3.294 3.060 3.294 56,682 +0.02(+0.60%)
Aug 04, 2020 2.924 3.275 2.875 3.275 161,204 +0.27(+9.09%)
Aug 03, 2020 3.557 3.742 2.933 3.002 1,094,724 -0.41(-12.00%)
Jul 31, 2020 3.411 3.635 3.304 3.411 227,897 +0.14(+4.17%)
Jul 30, 2020 3.382 3.382 3.216 3.275 98,885 -0.05(-1.47%)
Jul 29, 2020 3.089 3.411 2.953 3.323 128,035 +0.19(+6.23%)
Jul 28, 2020 3.099 3.158 3.050 3.128 47,202 +0.09(+2.88%)
Jul 27, 2020 2.661 3.119 2.661 3.041 192,394 +0.36(+13.45%)
Jul 24, 2020 2.661 2.758 2.661 2.680 11,389 -0.03(-1.08%)
Jul 23, 2020 2.719 2.748 2.661 2.709 15,673 +0.01(+0.36%)
Jul 22, 2020 2.729 2.777 2.700 2.700 17,008 -0.04(-1.42%)
Jul 21, 2020 2.816 2.826 2.739 2.739 9,106 -0.03(-1.06%)
Jul 20, 2020 2.748 2.816 2.583 2.768 67,397 +0.02(+0.71%)
Jul 17, 2020 2.777 2.777 2.690 2.748 17,648 +0.02(+0.71%)
Jul 16, 2020 2.729 2.768 2.651 2.729 41,157 -0.01(-0.36%)
Jul 15, 2020 2.777 2.795 2.729 2.739 24,284 +0.03(+1.08%)
Jul 14, 2020 2.680 2.729 2.612 2.709 24,279 +0.04(+1.46%)
Jul 13, 2020 2.680 2.865 2.622 2.670 60,307 -0.01(-0.36%)
Jul 10, 2020 2.729 2.729 2.680 2.680 10,979 -0.02(-0.72%)
Jul 09, 2020 2.719 2.777 2.700 2.700 51,377 -0.06(-2.12%)
Jul 08, 2020 2.709 2.826 2.709 2.758 11,379 +0.02(+0.71%)
Jul 07, 2020 2.690 2.777 2.690 2.739 16,329 +0.01(+0.36%)
Jul 06, 2020 2.719 2.843 2.680 2.729 285,019 -0.01(-0.36%)
Jul 02, 2020 2.846 2.846 2.709 2.739 10,671 -0.02(-0.71%)
Jul 01, 2020 2.739 2.826 2.641 2.758 32,290 -0.03(-1.05%)
Jun 30, 2020 2.739 2.924 2.739 2.787 33,065 +0.04(+1.42%)
Jun 29, 2020 2.807 2.894 2.726 2.748 25,307 -0.07(-2.42%)
Jun 26, 2020 2.739 2.816 2.709 2.816 29,859 +0.08(+2.85%)
Jun 25, 2020 2.768 2.836 2.700 2.739 26,756 +0.00(+0.00%)
Jun 24, 2020 2.690 2.788 2.690 2.739 35,099 -0.01(-0.35%)
Jun 23, 2020 2.777 2.816 2.739 2.748 21,800 -0.05(-1.74%)
Jun 22, 2020 2.729 2.797 2.709 2.797 26,588 +0.03(+1.06%)
Jun 19, 2020 2.768 2.885 2.734 2.768 40,941 -0.02(-0.70%)
Jun 18, 2020 2.739 2.816 2.700 2.787 27,422 +0.03(+1.06%)
Jun 17, 2020 2.807 2.894 2.758 2.758 37,611 -0.02(-0.70%)
Jun 16, 2020 2.836 2.914 2.748 2.777 59,757 -0.02(-0.70%)
Jun 15, 2020 2.661 2.907 2.641 2.797 60,879 +0.02(+0.70%)
Jun 12, 2020 2.797 2.855 2.729 2.777 72,545 +0.06(+2.15%)
Jun 11, 2020 2.768 2.963 2.670 2.719 58,950 -0.08(-2.79%)
Jun 10, 2020 2.855 2.875 2.719 2.797 70,934 -0.04(-1.37%)
Jun 09, 2020 3.021 3.021 2.729 2.836 136,063 -0.18(-5.83%)
Jun 08, 2020 3.187 3.245 3.011 3.011 85,651 -0.24(-7.49%)
Jun 05, 2020 3.382 3.401 2.914 3.255 128,878 -0.02(-0.60%)
Jun 04, 2020 3.284 3.323 3.218 3.275 84,822 -0.01(-0.30%)
Jun 03, 2020 3.226 3.304 3.216 3.284 78,597 +0.18(+5.64%)
Jun 02, 2020 3.070 3.206 3.070 3.109 48,703 -0.03(-0.93%)
Jun 01, 2020 3.109 3.167 3.070 3.138 36,769 +0.03(+0.94%)
May 29, 2020 2.885 3.138 2.885 3.109 58,692 +0.18(+5.98%)
May 28, 2020 2.894 2.982 2.846 2.933 49,797 +0.03(+1.01%)
May 27, 2020 2.709 2.924 2.709 2.904 59,119 +0.14(+4.93%)
May 26, 2020 2.651 2.865 2.651 2.768 62,499 +0.12(+4.41%)
May 22, 2020 2.583 2.651 2.563 2.651 49,663 +0.07(+2.64%)
May 21, 2020 2.622 2.651 2.534 2.583 118,328 -0.04(-1.49%)
May 20, 2020 2.466 2.670 2.466 2.622 61,855 +0.14(+5.49%)
May 19, 2020 2.592 2.622 2.475 2.485 111,825 -0.10(-3.77%)
May 18, 2020 2.729 2.807 2.582 2.583 191,290 -0.06(-2.21%)
May 15, 2020 2.612 2.726 2.592 2.641 117,796 +0.03(+1.12%)
May 14, 2020 2.777 2.777 2.577 2.612 106,460 -0.16(-5.63%)
May 13, 2020 2.963 2.972 2.661 2.768 113,009 -0.20(-6.89%)
May 12, 2020 3.060 3.245 2.972 2.972 84,826 -0.20(-6.44%)
May 11, 2020 3.216 3.275 3.109 3.177 98,463 -0.06(-1.81%)
May 08, 2020 2.875 3.421 2.758 3.236 172,590 +0.28(+9.57%)
May 07, 2020 3.265 3.489 2.943 2.953 113,651 -0.32(-9.82%)
May 06, 2020 3.606 3.606 3.265 3.275 100,084 -0.24(-6.93%)
May 05, 2020 3.616 3.645 3.508 3.518 128,261 +0.02(+0.56%)
May 04, 2020 3.167 3.557 3.167 3.499 243,856 +0.23(+7.16%)
May 01, 2020 3.421 3.496 3.177 3.265 112,358 -0.18(-5.10%)
Apr 30, 2020 3.362 3.460 3.323 3.440 92,626 -0.03(-0.84%)
Apr 29, 2020 3.323 3.547 3.304 3.469 174,998 +0.17(+5.01%)
Apr 28, 2020 3.411 3.411 3.167 3.304 183,162 +0.03(+0.89%)
Apr 27, 2020 3.255 3.372 3.147 3.275 167,491 +0.16(+5.00%)
Apr 24, 2020 3.021 3.167 2.885 3.119 112,768 +0.16(+5.26%)
Apr 23, 2020 2.846 2.972 2.826 2.963 138,942 +0.03(+0.96%)
Apr 22, 2020 2.972 2.997 2.894 2.935 72,998 +0.01(+0.37%)
Apr 21, 2020 2.826 2.992 2.826 2.924 82,111 +0.00(+0.00%)
Apr 20, 2020 3.372 3.372 2.826 2.924 361,362 -0.37(-11.24%)
Apr 17, 2020 3.245 3.372 3.099 3.294 235,592 +0.14(+4.32%)
Apr 16, 2020 3.294 3.645 2.956 3.158 688,963 -0.50(-13.60%)
Apr 15, 2020 2.553 3.840 2.388 3.655 1,650,399 +1.10(+43.13%)
Apr 14, 2020 2.319 2.622 2.271 2.553 613,614 +0.04(+1.55%)
Apr 13, 2020 1.530 2.680 1.511 2.514 1,692,198 +1.13(+81.69%)
Apr 09, 2020 1.286 1.413 1.282 1.384 38,376 +0.09(+6.77%)
Apr 08, 2020 1.296 1.296 1.238 1.296 30,594 +0.06(+4.72%)
Apr 07, 2020 1.228 1.257 1.169 1.238 15,807 +0.08(+6.72%)
Apr 06, 2020 1.247 1.247 1.160 1.160 39,927 -0.01(-0.83%)
Apr 03, 2020 1.082 1.169 1.082 1.169 40,530 +0.06(+5.26%)
Apr 02, 2020 1.169 1.169 1.082 1.111 31,680 -0.03(-2.56%)
Apr 01, 2020 1.218 1.218 1.082 1.140 36,726 -0.08(-6.40%)
Mar 31, 2020 1.140 1.218 1.111 1.218 24,075 +0.05(+4.17%)
Mar 30, 2020 1.112 1.208 1.064 1.169 73,662 +0.06(+5.17%)
Mar 27, 2020 1.102 1.160 1.069 1.112 28,270 -0.01(-0.86%)
Mar 26, 2020 1.102 1.169 1.102 1.122 56,830 +0.00(+0.00%)
Mar 25, 2020 1.026 1.131 0.9991 1.122 34,238 +0.10(+9.35%)
Mar 24, 2020 0.9969 1.064 0.9969 1.026 68,258 +0.03(+2.88%)
Mar 23, 2020 1.093 1.093 0.9778 0.9969 165,475 -0.10(-8.77%)
Mar 20, 2020 1.054 1.131 1.035 1.093 64,991 +0.06(+5.56%)
Mar 19, 2020 0.9539 1.064 0.9539 1.035 79,785 +0.06(+5.88%)
Mar 18, 2020 1.026 1.026 0.9490 0.9778 119,092 -0.04(-3.77%)
Mar 17, 2020 1.141 1.141 1.007 1.016 545,155 -0.06(-5.36%)
Mar 16, 2020 1.112 1.141 1.054 1.074 294,851 -0.12(-10.40%)
Mar 13, 2020 1.256 1.271 1.112 1.198 384,941 -0.02(-1.57%)
Mar 12, 2020 1.371 1.390 1.217 1.217 321,338 -0.19(-13.61%)
Mar 11, 2020 1.419 1.439 1.390 1.409 34,331 +0.02(+1.38%)
Mar 10, 2020 1.467 1.467 1.387 1.390 109,109 -0.05(-3.33%)
Mar 09, 2020 1.467 1.486 1.438 1.438 47,916 -0.09(-5.66%)
Mar 06, 2020 1.495 1.543 1.495 1.524 25,662 +0.02(+1.27%)
Mar 05, 2020 1.524 1.562 1.495 1.505 43,249 -0.08(-4.85%)
Mar 04, 2020 1.582 1.601 1.534 1.582 20,945 +0.01(+0.61%)
Mar 03, 2020 1.534 1.572 1.495 1.572 127,005 +0.06(+3.80%)
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.