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

Manning & Napier Inc (NY: MN )

12.85 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 (%)
Aug 31, 2021 9.255 9.637 9.255 9.519 27,525 +0.25(+2.64%)
Aug 30, 2021 9.225 9.502 8.961 9.274 26,399 -0.13(-1.36%)
Aug 27, 2021 9.147 9.461 9.147 9.402 15,270 +0.24(+2.57%)
Aug 26, 2021 9.500 9.588 9.117 9.166 31,441 -0.40(-4.20%)
Aug 25, 2021 9.637 9.715 9.353 9.568 26,169 +0.01(+0.10%)
Aug 24, 2021 9.686 9.735 9.441 9.559 22,919 -0.03(-0.31%)
Aug 23, 2021 9.500 9.598 9.265 9.588 31,797 +0.18(+1.88%)
Aug 20, 2021 9.127 9.412 9.037 9.412 27,918 +0.31(+3.45%)
Aug 19, 2021 8.794 9.206 8.676 9.098 54,712 -0.02(-0.22%)
Aug 18, 2021 9.304 9.387 9.108 9.117 23,496 -0.28(-3.02%)
Aug 17, 2021 9.372 9.480 9.274 9.402 40,309 +0.01(+0.10%)
Aug 16, 2021 9.823 9.833 9.265 9.392 31,769 -0.37(-3.82%)
Aug 13, 2021 9.990 9.990 9.647 9.764 30,560 -0.23(-2.26%)
Aug 12, 2021 9.843 10.05 9.843 9.990 40,580 +0.19(+1.90%)
Aug 11, 2021 9.755 9.833 9.598 9.804 64,532 +0.04(+0.40%)
Aug 10, 2021 9.941 9.941 9.715 9.764 31,190 -0.14(-1.39%)
Aug 09, 2021 9.882 10.05 9.617 9.902 60,399 +0.08(+0.80%)
Aug 06, 2021 9.823 9.853 9.740 9.823 93,615 +0.06(+0.60%)
Aug 05, 2021 9.657 9.833 9.539 9.764 208,133 +0.11(+1.12%)
Aug 04, 2021 9.441 9.657 9.421 9.657 79,436 +0.11(+1.13%)
Aug 03, 2021 9.461 9.549 9.137 9.549 113,820 +0.28(+3.07%)
Aug 02, 2021 9.029 9.534 8.960 9.265 222,700 +0.24(+2.61%)
Jul 30, 2021 8.117 9.113 8.117 9.029 135,720 +0.80(+9.77%)
Jul 29, 2021 7.806 8.333 7.796 8.225 99,523 +0.45(+5.76%)
Jul 28, 2021 7.660 7.777 7.572 7.777 13,319 +0.07(+0.88%)
Jul 27, 2021 7.602 7.796 7.602 7.709 12,579 -0.01(-0.13%)
Jul 26, 2021 7.904 7.998 7.650 7.719 20,272 -0.11(-1.37%)
Jul 23, 2021 7.426 7.913 7.426 7.826 36,608 +0.24(+3.21%)
Jul 22, 2021 7.485 7.611 7.338 7.582 11,694 +0.01(+0.13%)
Jul 21, 2021 7.777 7.816 7.572 7.572 12,559 -0.13(-1.65%)
Jul 20, 2021 7.796 8.001 7.660 7.699 48,571 -0.10(-1.25%)
Jul 19, 2021 7.299 7.962 7.280 7.796 35,053 +0.27(+3.63%)
Jul 16, 2021 7.631 7.728 7.377 7.524 23,395 -0.01(-0.13%)
Jul 15, 2021 7.455 7.533 7.280 7.533 28,853 +0.03(+0.39%)
Jul 14, 2021 7.504 7.670 7.290 7.504 18,325 -0.08(-1.03%)
Jul 13, 2021 7.787 7.874 7.582 7.582 7,938 -0.27(-3.47%)
Jul 12, 2021 7.806 7.923 7.689 7.855 46,055 +0.11(+1.38%)
Jul 09, 2021 7.797 7.797 7.631 7.748 13,158 +0.09(+1.15%)
Jul 08, 2021 7.699 7.699 7.553 7.660 10,943 -0.11(-1.38%)
Jul 07, 2021 7.777 7.816 7.709 7.767 7,727 +0.06(+0.76%)
Jul 06, 2021 7.787 7.891 7.592 7.709 26,931 -0.06(-0.75%)
Jul 02, 2021 7.689 7.826 7.553 7.767 24,904 +0.08(+1.01%)
Jul 01, 2021 7.533 7.777 7.533 7.689 9,818 +0.02(+0.25%)
Jun 30, 2021 7.748 7.855 7.660 7.670 50,101 -0.04(-0.51%)
Jun 29, 2021 7.641 7.748 7.611 7.709 20,093 +0.01(+0.13%)
Jun 28, 2021 7.709 7.719 7.543 7.699 15,998 +0.05(+0.64%)
Jun 25, 2021 7.738 7.840 7.623 7.650 49,161 -0.08(-1.01%)
Jun 24, 2021 7.767 7.835 7.572 7.728 25,738 -0.04(-0.50%)
Jun 23, 2021 7.689 7.845 7.543 7.767 20,416 +0.01(+0.13%)
Jun 22, 2021 7.758 7.816 7.680 7.758 17,544 -0.02(-0.25%)
Jun 21, 2021 7.835 7.835 7.748 7.777 27,055 +0.03(+0.38%)
Jun 18, 2021 7.748 7.806 7.748 7.748 29,688 +0.00(+0.00%)
Jun 17, 2021 7.972 8.176 7.748 7.748 25,802 -0.22(-2.81%)
Jun 16, 2021 7.913 8.147 7.884 7.972 102,012 -0.10(-1.21%)
Jun 15, 2021 7.865 8.069 7.845 8.069 34,035 +0.18(+2.22%)
Jun 14, 2021 7.748 7.928 7.748 7.894 33,922 +0.09(+1.12%)
Jun 11, 2021 7.709 7.913 7.709 7.806 38,433 +0.02(+0.25%)
Jun 10, 2021 8.177 8.177 7.738 7.787 40,399 -0.30(-3.73%)
Jun 09, 2021 7.962 8.333 7.943 8.089 55,164 +0.13(+1.59%)
Jun 08, 2021 8.167 8.201 7.944 7.962 56,956 -0.27(-3.31%)
Jun 07, 2021 8.352 8.479 8.216 8.235 69,137 +0.02(+0.24%)
Jun 04, 2021 8.069 8.284 8.030 8.216 90,292 +0.15(+1.81%)
Jun 03, 2021 7.943 8.108 7.796 8.069 34,892 +0.15(+1.84%)
Jun 02, 2021 7.689 8.050 7.592 7.923 70,318 +0.22(+2.91%)
Jun 01, 2021 7.991 8.089 7.270 7.699 213,871 -0.24(-3.07%)
May 28, 2021 7.767 7.982 7.650 7.943 47,364 +0.19(+2.39%)
May 27, 2021 7.611 7.787 7.602 7.758 28,316 +0.19(+2.45%)
May 26, 2021 7.602 7.650 7.533 7.572 60,574 -0.03(-0.38%)
May 25, 2021 7.758 7.787 7.602 7.602 50,850 -0.17(-2.13%)
May 24, 2021 7.709 7.913 7.602 7.767 35,849 +0.06(+0.76%)
May 21, 2021 7.719 8.196 7.641 7.709 125,651 +0.11(+1.41%)
May 20, 2021 7.962 7.962 7.563 7.602 37,237 -0.36(-4.53%)
May 19, 2021 7.991 7.991 7.553 7.962 304,425 -0.03(-0.37%)
May 18, 2021 7.611 8.060 7.514 7.991 84,072 +0.38(+4.99%)
May 17, 2021 7.299 7.611 7.183 7.611 68,675 +0.27(+3.72%)
May 14, 2021 7.163 7.387 6.939 7.338 47,446 +0.26(+3.72%)
May 13, 2021 7.036 7.173 7.036 7.075 41,732 +0.00(+0.00%)
May 12, 2021 6.997 7.241 6.988 7.075 35,621 +0.07(+0.97%)
May 11, 2021 7.036 7.080 6.900 7.007 56,187 -0.08(-1.10%)
May 10, 2021 7.105 7.231 7.027 7.085 42,332 -0.07(-0.95%)
May 07, 2021 7.241 7.407 7.012 7.153 74,334 -0.08(-1.08%)
May 06, 2021 7.251 7.348 7.153 7.231 45,507 -0.01(-0.13%)
May 05, 2021 7.085 7.416 7.017 7.241 49,867 +0.10(+1.36%)
May 04, 2021 6.949 7.222 6.939 7.144 20,843 +0.19(+2.66%)
May 03, 2021 6.822 6.968 6.790 6.958 53,155 +0.08(+1.13%)
Apr 30, 2021 7.027 7.027 6.851 6.880 51,715 -0.16(-2.22%)
Apr 29, 2021 7.202 7.309 6.812 7.036 42,121 +0.21(+3.14%)
Apr 28, 2021 6.929 6.968 6.773 6.822 13,399 -0.10(-1.41%)
Apr 27, 2021 6.910 6.997 6.866 6.919 114,739 -0.03(-0.42%)
Apr 26, 2021 6.968 7.153 6.880 6.949 34,495 +0.00(+0.00%)
Apr 23, 2021 6.939 7.124 6.822 6.949 97,684 +0.00(+0.00%)
Apr 22, 2021 7.114 7.144 6.851 6.949 54,218 -0.13(-1.79%)
Apr 21, 2021 6.793 7.314 6.793 7.075 107,997 +0.16(+2.25%)
Apr 20, 2021 7.212 7.242 6.890 6.919 49,442 -0.32(-4.44%)
Apr 19, 2021 7.436 7.439 7.192 7.241 45,785 -0.12(-1.59%)
Apr 16, 2021 7.641 7.894 7.290 7.358 454,562 -0.25(-3.33%)
Apr 15, 2021 7.163 7.631 6.880 7.611 277,161 +0.47(+6.55%)
Apr 14, 2021 6.968 7.144 6.705 7.144 94,711 +0.19(+2.81%)
Apr 13, 2021 6.344 6.958 6.344 6.949 447,586 +0.61(+9.69%)
Apr 12, 2021 6.179 6.364 5.916 6.335 210,339 +0.07(+1.09%)
Apr 09, 2021 6.257 6.354 6.140 6.266 68,133 +0.01(+0.16%)
Apr 08, 2021 6.315 6.315 6.227 6.257 9,039 -0.04(-0.62%)
Apr 07, 2021 6.218 6.296 6.218 6.296 14,058 +0.01(+0.16%)
Apr 06, 2021 6.247 6.337 6.213 6.286 41,539 +0.00(+0.00%)
Apr 05, 2021 6.296 6.296 6.091 6.286 100,637 -0.01(-0.15%)
Apr 01, 2021 6.257 6.403 6.257 6.296 72,545 -0.01(-0.15%)
Mar 31, 2021 6.305 6.403 6.266 6.305 117,415 +0.01(+0.15%)
Mar 30, 2021 6.393 6.461 6.266 6.296 58,801 -0.12(-1.82%)
Mar 29, 2021 6.266 6.442 6.266 6.413 50,911 +0.03(+0.46%)
Mar 26, 2021 6.481 6.484 6.344 6.383 35,708 +0.04(+0.61%)
Mar 25, 2021 6.286 6.452 6.286 6.344 129,918 -0.01(-0.15%)
Mar 24, 2021 6.715 6.822 6.325 6.354 45,110 -0.39(-5.78%)
Mar 23, 2021 6.598 6.929 6.598 6.744 176,920 +0.07(+1.02%)
Mar 22, 2021 6.988 7.007 6.676 6.676 132,804 -0.24(-3.52%)
Mar 19, 2021 7.114 7.212 6.841 6.919 68,543 -0.17(-2.34%)
Mar 18, 2021 7.260 7.280 6.968 7.085 217,058 -0.18(-2.42%)
Mar 17, 2021 7.358 7.387 7.212 7.260 56,633 -0.18(-2.36%)
Mar 16, 2021 7.621 7.835 7.377 7.436 39,960 -0.19(-2.43%)
Mar 15, 2021 7.173 7.621 7.134 7.621 81,711 +0.36(+4.97%)
Mar 12, 2021 7.270 7.426 7.192 7.260 122,516 -0.09(-1.19%)
Mar 11, 2021 7.260 7.475 7.260 7.348 49,666 +0.18(+2.45%)
Mar 10, 2021 7.280 7.426 7.095 7.173 58,033 -0.16(-2.13%)
Mar 09, 2021 7.251 7.392 7.134 7.329 49,995 +0.01(+0.13%)
Mar 08, 2021 7.348 7.558 7.139 7.319 60,518 +0.01(+0.13%)
Mar 05, 2021 7.377 7.377 6.949 7.309 36,426 -0.09(-1.19%)
Mar 04, 2021 7.738 7.748 7.348 7.397 57,898 -0.38(-4.89%)
Mar 03, 2021 7.611 7.826 7.572 7.777 65,847 +0.17(+2.18%)
Mar 02, 2021 7.270 7.660 7.270 7.611 63,909 +0.34(+4.69%)
Mar 01, 2021 7.309 7.407 7.192 7.270 90,096 +0.00(+0.00%)
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%)
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.