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

Townsquare Media Llc (NY: TSQ )

11.55 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 4.995 5.108 4.900 4.900 16,074 -0.16(-3.09%)
Apr 29, 2019 5.099 5.099 5.004 5.056 14,816 -0.04(-0.85%)
Apr 26, 2019 5.064 5.099 4.971 5.099 22,486 +0.02(+0.34%)
Apr 25, 2019 5.194 5.194 5.073 5.082 22,808 -0.08(-1.51%)
Apr 24, 2019 5.160 5.212 5.008 5.160 47,512 -0.01(-0.17%)
Apr 23, 2019 5.064 5.168 4.989 5.168 28,053 +0.10(+2.05%)
Apr 22, 2019 5.142 5.142 4.969 5.064 24,732 -0.08(-1.52%)
Apr 18, 2019 4.986 5.142 4.943 5.142 28,136 +0.14(+2.77%)
Apr 17, 2019 5.108 5.160 5.004 5.004 24,475 -0.11(-2.20%)
Apr 16, 2019 5.125 5.168 5.056 5.116 29,325 +0.00(+0.00%)
Apr 15, 2019 4.960 5.177 4.895 5.116 27,565 +0.19(+3.87%)
Apr 12, 2019 5.030 5.047 4.605 4.926 64,922 -0.12(-2.41%)
Apr 11, 2019 5.073 5.073 4.978 5.047 9,392 +0.03(+0.52%)
Apr 10, 2019 5.194 5.194 5.012 5.021 18,052 -0.14(-2.69%)
Apr 09, 2019 5.082 5.177 5.082 5.160 19,161 +0.09(+1.71%)
Apr 08, 2019 5.142 5.212 5.073 5.073 50,952 -0.09(-1.68%)
Apr 05, 2019 5.125 5.203 5.108 5.160 8,072 -0.02(-0.33%)
Apr 04, 2019 5.194 5.203 5.021 5.177 29,505 +0.14(+2.75%)
Apr 03, 2019 5.090 5.090 4.973 5.038 20,815 -0.05(-1.02%)
Apr 02, 2019 5.162 5.162 4.986 5.090 9,666 +0.02(+0.34%)
Apr 01, 2019 4.969 5.177 4.943 5.073 30,494 +0.18(+3.63%)
Mar 29, 2019 4.929 5.024 4.844 4.895 31,665 +0.00(+0.00%)
Mar 28, 2019 4.938 5.032 4.767 4.895 46,935 -0.04(-0.87%)
Mar 27, 2019 4.929 5.049 4.861 4.938 35,864 +0.00(+0.00%)
Mar 26, 2019 4.981 5.019 4.860 4.938 19,228 +0.04(+0.87%)
Mar 25, 2019 4.938 4.972 4.835 4.895 26,413 -0.02(-0.35%)
Mar 22, 2019 4.981 5.032 4.844 4.912 44,051 -0.02(-0.35%)
Mar 21, 2019 5.084 5.195 4.810 4.929 20,361 +0.04(+0.88%)
Mar 20, 2019 5.024 5.032 4.844 4.887 18,820 -0.11(-2.23%)
Mar 19, 2019 5.135 5.135 4.912 4.998 34,983 -0.15(-2.99%)
Mar 18, 2019 4.929 5.178 4.912 5.152 52,250 +0.21(+4.33%)
Mar 15, 2019 4.673 5.011 4.673 4.938 57,839 +0.30(+6.46%)
Mar 14, 2019 4.690 4.690 4.365 4.639 64,767 -0.08(-1.63%)
Mar 13, 2019 4.630 4.758 4.630 4.716 26,212 +0.10(+2.23%)
Mar 12, 2019 4.955 5.041 4.536 4.613 64,391 -0.09(-1.82%)
Mar 11, 2019 4.108 4.810 4.091 4.698 68,015 +0.61(+14.85%)
Mar 08, 2019 4.151 4.215 3.945 4.091 64,383 -0.06(-1.44%)
Mar 07, 2019 4.425 4.510 4.151 4.151 19,374 -0.30(-6.73%)
Mar 06, 2019 4.544 4.599 4.416 4.450 28,275 -0.09(-1.89%)
Mar 05, 2019 4.613 4.700 4.476 4.536 34,354 -0.08(-1.67%)
Mar 04, 2019 4.989 4.989 4.536 4.613 34,068 -0.33(-6.59%)
Mar 01, 2019 4.895 5.015 4.724 4.938 15,540 +0.05(+1.05%)
Feb 28, 2019 4.707 4.917 4.707 4.887 30,608 +0.05(+1.06%)
Feb 27, 2019 4.921 4.993 4.818 4.835 6,621 -0.08(-1.57%)
Feb 26, 2019 4.810 4.972 4.810 4.912 24,830 +0.09(+1.77%)
Feb 25, 2019 4.767 4.887 4.716 4.827 46,553 +0.07(+1.44%)
Feb 22, 2019 4.895 5.049 4.561 4.758 141,268 -0.22(-4.47%)
Feb 21, 2019 5.049 5.049 4.938 4.981 15,031 -0.07(-1.36%)
Feb 20, 2019 5.238 5.238 5.049 5.049 24,847 -0.16(-3.12%)
Feb 19, 2019 5.126 5.242 5.088 5.212 18,690 +0.13(+2.53%)
Feb 15, 2019 5.169 5.255 5.058 5.084 85,532 -0.05(-1.00%)
Feb 14, 2019 5.143 5.203 5.084 5.135 16,796 +0.01(+0.25%)
Feb 13, 2019 5.229 5.298 5.108 5.122 17,323 -0.06(-1.08%)
Feb 12, 2019 5.272 5.306 5.126 5.178 25,927 -0.01(-0.17%)
Feb 11, 2019 5.152 5.220 4.964 5.186 28,268 +0.03(+0.50%)
Feb 08, 2019 5.195 5.195 5.049 5.161 24,070 -0.06(-1.15%)
Feb 07, 2019 5.220 5.238 5.041 5.220 32,829 +0.03(+0.49%)
Feb 06, 2019 5.229 5.263 5.083 5.195 26,685 -0.05(-0.98%)
Feb 05, 2019 5.298 5.306 5.220 5.246 21,657 -0.08(-1.45%)
Feb 04, 2019 5.178 5.392 5.178 5.323 53,220 +0.09(+1.80%)
Feb 01, 2019 5.272 5.272 5.186 5.229 14,372 -0.02(-0.33%)
Jan 31, 2019 5.220 5.263 5.195 5.246 27,479 +0.00(+0.00%)
Jan 30, 2019 5.203 5.344 5.203 5.246 26,206 +0.02(+0.33%)
Jan 29, 2019 5.349 5.349 5.220 5.229 8,224 -0.11(-2.08%)
Jan 28, 2019 5.161 5.349 5.161 5.340 57,198 +0.24(+4.70%)
Jan 25, 2019 5.135 5.135 5.007 5.101 23,836 +0.00(+0.00%)
Jan 24, 2019 5.007 5.109 4.921 5.101 9,049 +0.11(+2.23%)
Jan 23, 2019 4.938 5.007 4.921 4.989 20,732 +0.03(+0.69%)
Jan 22, 2019 4.938 4.981 4.716 4.955 50,921 -0.03(-0.69%)
Jan 18, 2019 5.092 5.092 4.912 4.989 50,244 -0.03(-0.51%)
Jan 17, 2019 5.007 5.118 4.979 5.015 16,091 -0.03(-0.68%)
Jan 16, 2019 5.075 5.263 4.852 5.049 30,427 -0.06(-1.17%)
Jan 15, 2019 5.178 5.246 5.109 5.109 21,793 -0.09(-1.65%)
Jan 14, 2019 5.015 5.298 5.015 5.195 58,095 +0.05(+1.00%)
Jan 11, 2019 5.332 5.332 5.109 5.143 35,989 -0.19(-3.53%)
Jan 10, 2019 5.289 5.349 5.161 5.332 61,333 +0.06(+1.14%)
Jan 09, 2019 5.118 5.306 5.084 5.272 53,067 +0.09(+1.65%)
Jan 08, 2019 5.178 5.349 4.998 5.186 152,749 +0.09(+1.85%)
Jan 07, 2019 5.049 5.417 4.981 5.092 101,673 +0.11(+2.23%)
Jan 04, 2019 4.835 5.007 4.750 4.981 77,119 +0.24(+5.05%)
Jan 03, 2019 4.271 4.741 4.108 4.741 133,512 +0.44(+10.14%)
Jan 02, 2019 3.620 4.493 3.603 4.305 145,797 +0.81(+23.28%)
Dec 31, 2018 3.457 3.569 3.440 3.492 174,570 +0.03(+0.99%)
Dec 28, 2018 3.449 3.492 3.423 3.457 219,206 +0.00(+0.00%)
Dec 27, 2018 3.466 3.466 3.380 3.457 153,191 -0.06(-1.70%)
Dec 26, 2018 3.440 3.552 3.423 3.517 277,035 +0.02(+0.61%)
Dec 24, 2018 3.588 3.647 3.462 3.496 64,732 -0.09(-2.58%)
Dec 21, 2018 3.983 4.051 3.370 3.588 302,004 -0.43(-10.67%)
Dec 20, 2018 4.219 4.244 3.992 4.017 125,785 -0.20(-4.78%)
Dec 19, 2018 4.328 4.328 4.216 4.219 69,302 -0.15(-3.46%)
Dec 18, 2018 4.412 4.454 4.286 4.370 55,019 -0.03(-0.57%)
Dec 17, 2018 4.597 4.622 4.294 4.395 69,449 -0.20(-4.39%)
Dec 14, 2018 4.538 4.664 4.538 4.597 16,540 +0.00(+0.00%)
Dec 13, 2018 4.765 4.908 4.479 4.597 33,977 -0.16(-3.36%)
Dec 12, 2018 4.849 4.866 4.723 4.757 22,031 -0.06(-1.22%)
Dec 11, 2018 4.941 4.941 4.773 4.815 38,396 -0.10(-2.05%)
Dec 10, 2018 4.950 4.950 4.731 4.916 50,010 -0.03(-0.68%)
Dec 07, 2018 4.925 5.152 4.857 4.950 45,217 -0.07(-1.34%)
Dec 06, 2018 4.883 5.026 4.883 5.017 34,293 +0.11(+2.23%)
Dec 04, 2018 5.210 5.210 4.841 4.908 42,361 -0.29(-5.65%)
Dec 03, 2018 5.320 5.320 5.118 5.202 13,151 -0.01(-0.16%)
Nov 30, 2018 5.513 5.530 5.210 5.210 22,489 -0.34(-6.20%)
Nov 29, 2018 5.303 5.597 5.303 5.555 23,836 +0.19(+3.61%)
Nov 28, 2018 5.269 5.429 5.269 5.362 49,108 +0.09(+1.75%)
Nov 27, 2018 5.353 5.370 5.248 5.269 12,609 -0.06(-1.10%)
Nov 26, 2018 5.330 5.361 5.236 5.328 24,497 +0.15(+2.92%)
Nov 23, 2018 5.446 5.463 5.177 5.177 16,302 -0.18(-3.29%)
Nov 21, 2018 5.353 5.353 5.353 0 +0.25(+4.94%)
Nov 20, 2018 5.084 5.164 5.042 5.101 67,834 -0.05(-0.98%)
Nov 19, 2018 5.336 5.353 5.118 5.152 20,702 -0.13(-2.39%)
Nov 16, 2018 5.244 5.328 5.093 5.278 34,626 +0.05(+0.96%)
Nov 15, 2018 5.126 5.244 5.084 5.227 55,494 +0.08(+1.47%)
Nov 14, 2018 5.303 5.336 5.084 5.152 34,240 -0.15(-2.85%)
Nov 13, 2018 5.135 5.345 5.068 5.303 45,148 +0.17(+3.27%)
Nov 12, 2018 5.294 5.328 5.110 5.135 65,945 -0.16(-3.02%)
Nov 09, 2018 5.303 5.362 5.273 5.294 64,970 -0.06(-1.10%)
Nov 08, 2018 5.252 5.420 5.210 5.353 101,741 +0.10(+1.92%)
Nov 07, 2018 5.883 5.950 5.118 5.252 229,672 -0.73(-12.22%)
Nov 06, 2018 6.152 6.152 5.538 5.984 145,921 -0.02(-0.28%)
Nov 05, 2018 5.916 6.084 5.916 6.000 26,537 +0.08(+1.42%)
Nov 02, 2018 6.051 6.051 5.824 5.916 17,729 -0.14(-2.36%)
Nov 01, 2018 5.782 6.185 5.757 6.059 38,882 +0.26(+4.49%)
Oct 31, 2018 5.706 5.900 5.706 5.799 25,121 +0.16(+2.83%)
Oct 30, 2018 5.673 5.782 5.597 5.639 146,570 +0.02(+0.30%)
Oct 29, 2018 5.631 5.849 5.597 5.622 51,136 +0.04(+0.75%)
Oct 26, 2018 5.757 5.799 5.563 5.580 31,295 -0.21(-3.63%)
Oct 25, 2018 6.068 6.068 5.790 5.790 25,838 -0.18(-3.09%)
Oct 24, 2018 6.387 6.387 5.975 5.975 22,256 -0.39(-6.08%)
Oct 23, 2018 6.395 6.421 6.244 6.362 25,450 -0.08(-1.18%)
Oct 22, 2018 6.488 6.538 6.370 6.437 24,908 -0.02(-0.26%)
Oct 19, 2018 6.437 6.555 6.269 6.454 19,871 -0.05(-0.78%)
Oct 18, 2018 6.631 6.656 6.408 6.505 25,308 -0.17(-2.52%)
Oct 17, 2018 6.605 6.689 6.328 6.673 44,536 +0.14(+2.19%)
Oct 16, 2018 6.219 6.563 6.160 6.530 38,288 +0.35(+5.71%)
Oct 15, 2018 6.152 6.328 6.000 6.177 49,347 +0.04(+0.68%)
Oct 12, 2018 6.353 6.421 5.950 6.135 25,940 -0.13(-2.01%)
Oct 11, 2018 6.152 6.370 6.152 6.261 68,545 +0.08(+1.36%)
Oct 10, 2018 6.572 6.731 6.143 6.177 59,860 -0.43(-6.49%)
Oct 09, 2018 6.723 6.731 6.484 6.605 53,663 -0.11(-1.63%)
Oct 08, 2018 6.353 6.723 6.353 6.715 87,977 +0.24(+3.63%)
Oct 05, 2018 6.488 6.698 6.421 6.479 56,045 -0.05(-0.77%)
Oct 04, 2018 6.631 6.748 6.526 6.530 44,487 -0.13(-1.89%)
Oct 03, 2018 6.563 6.698 6.488 6.656 50,514 +0.08(+1.15%)
Oct 02, 2018 6.563 6.683 6.488 6.580 60,994 +0.12(+1.82%)
Oct 01, 2018 6.580 6.601 6.349 6.463 86,857 -0.12(-1.79%)
Sep 28, 2018 6.639 6.748 6.530 6.580 68,658 -0.06(-0.89%)
Sep 27, 2018 6.614 6.748 6.614 6.639 55,716 -0.01(-0.13%)
Sep 26, 2018 6.942 7.076 6.647 6.647 110,514 -0.27(-3.95%)
Sep 25, 2018 7.095 7.095 6.879 6.921 30,689 -0.12(-1.66%)
Sep 24, 2018 7.187 7.237 6.971 7.037 65,643 -0.27(-3.65%)
Sep 21, 2018 7.179 7.304 7.045 7.304 86,815 +0.07(+0.92%)
Sep 20, 2018 7.245 7.354 7.081 7.237 55,439 -0.04(-0.57%)
Sep 19, 2018 6.921 7.362 6.921 7.279 63,142 +0.34(+4.92%)
Sep 18, 2018 7.320 7.320 6.937 6.937 113,414 -0.38(-5.23%)
Sep 17, 2018 7.462 7.537 7.295 7.320 84,706 -0.17(-2.33%)
Sep 14, 2018 7.495 7.570 7.445 7.495 53,794 -0.02(-0.22%)
Sep 13, 2018 7.529 7.662 7.445 7.512 62,707 -0.02(-0.22%)
Sep 12, 2018 7.462 7.620 7.456 7.529 61,685 +0.07(+0.89%)
Sep 11, 2018 7.712 7.753 7.462 7.462 62,239 -0.28(-3.66%)
Sep 10, 2018 7.787 7.791 7.620 7.745 133,944 +0.02(+0.32%)
Sep 07, 2018 7.712 7.812 7.620 7.720 63,760 -0.08(-1.07%)
Sep 06, 2018 8.120 8.153 7.735 7.803 55,565 -0.32(-3.90%)
Sep 05, 2018 7.912 8.136 7.670 8.120 138,439 +0.34(+4.39%)
Sep 04, 2018 7.454 7.887 7.454 7.778 143,337 +0.34(+4.59%)
Aug 31, 2018 7.437 7.437 7.437 0 -0.20(-2.62%)
Aug 30, 2018 7.828 7.837 7.574 7.637 56,941 -0.17(-2.24%)
Aug 29, 2018 7.828 7.878 7.680 7.812 39,036 -0.02(-0.32%)
Aug 28, 2018 7.970 7.970 7.670 7.837 58,147 -0.17(-2.18%)
Aug 27, 2018 7.612 8.078 7.586 8.012 89,258 +0.46(+6.06%)
Aug 24, 2018 7.495 7.687 7.420 7.554 77,929 +0.07(+1.00%)
Aug 23, 2018 7.578 7.603 7.395 7.479 56,276 -0.08(-1.10%)
Aug 22, 2018 7.387 7.662 7.387 7.562 113,455 +0.18(+2.48%)
Aug 21, 2018 7.245 7.461 7.245 7.379 43,069 +0.16(+2.19%)
Aug 20, 2018 7.120 7.262 7.054 7.220 24,595 +0.10(+1.40%)
Aug 17, 2018 6.854 7.179 6.854 7.120 54,995 +0.26(+3.76%)
Aug 16, 2018 6.796 6.937 6.637 6.862 52,603 +0.07(+0.98%)
Aug 15, 2018 6.904 6.904 6.679 6.796 93,878 -0.10(-1.45%)
Aug 14, 2018 6.771 6.989 6.771 6.896 58,073 +0.16(+2.35%)
Aug 13, 2018 6.596 6.829 6.479 6.737 95,990 +0.20(+3.06%)
Aug 10, 2018 6.562 6.746 6.463 6.537 51,032 -0.04(-0.63%)
Aug 09, 2018 6.288 6.837 6.229 6.579 165,932 +0.27(+4.36%)
Aug 08, 2018 5.996 6.329 5.663 6.304 124,728 +0.88(+16.28%)
Aug 07, 2018 5.496 5.630 5.422 5.422 43,284 -0.04(-0.76%)
Aug 06, 2018 5.521 5.521 5.380 5.463 46,153 -0.09(-1.65%)
Aug 03, 2018 5.472 5.588 5.472 5.555 17,050 +0.05(+0.91%)
Aug 02, 2018 5.422 5.513 5.347 5.505 29,817 +0.08(+1.54%)
Aug 01, 2018 5.430 5.480 5.347 5.422 34,565 +0.02(+0.46%)
Jul 31, 2018 5.338 5.496 5.338 5.397 31,289 +0.04(+0.78%)
Jul 30, 2018 5.380 5.455 5.338 5.355 57,444 -0.03(-0.62%)
Jul 27, 2018 5.422 5.422 5.338 5.388 37,463 +0.00(+0.00%)
Jul 26, 2018 5.388 5.430 5.338 5.388 19,202 -0.02(-0.31%)
Jul 25, 2018 5.430 5.430 5.330 5.405 61,891 -0.02(-0.46%)
Jul 24, 2018 5.388 5.455 5.305 5.430 66,558 +0.06(+1.09%)
Jul 23, 2018 5.338 5.405 5.330 5.372 62,432 +0.03(+0.62%)
Jul 20, 2018 5.330 5.430 5.305 5.338 44,098 +0.03(+0.63%)
Jul 19, 2018 5.372 5.405 5.288 5.305 37,550 -0.10(-1.85%)
Jul 18, 2018 5.530 5.530 5.330 5.405 47,599 -0.09(-1.67%)
Jul 17, 2018 5.530 5.595 5.288 5.496 67,977 -0.04(-0.75%)
Jul 16, 2018 5.663 5.688 5.513 5.538 93,197 -0.12(-2.06%)
Jul 13, 2018 5.671 5.705 5.596 5.655 29,522 +0.01(+0.15%)
Jul 12, 2018 5.638 5.688 5.542 5.646 48,027 +0.02(+0.30%)
Jul 11, 2018 5.846 5.880 5.563 5.630 48,692 -0.22(-3.70%)
Jul 10, 2018 6.005 6.046 5.788 5.846 61,241 -0.17(-2.77%)
Jul 09, 2018 5.746 6.054 5.746 6.013 88,555 +0.29(+5.09%)
Jul 06, 2018 5.705 5.788 5.655 5.721 62,250 +0.05(+0.88%)
Jul 05, 2018 5.630 5.721 5.496 5.671 55,344 +0.02(+0.44%)
Jul 03, 2018 5.646 5.646 5.646 0 +0.12(+2.26%)
Jul 02, 2018 5.347 5.546 5.347 5.521 56,217 +0.13(+2.47%)
Jun 29, 2018 5.413 5.413 5.255 5.388 63,734 +0.02(+0.47%)
Jun 28, 2018 5.496 5.638 5.355 5.363 55,454 -0.15(-2.72%)
Jun 27, 2018 5.671 5.755 5.497 5.513 78,901 -0.19(-3.29%)
Jun 26, 2018 5.528 5.717 5.363 5.701 116,015 +0.18(+3.28%)
Jun 25, 2018 5.149 5.536 5.149 5.519 163,754 +0.38(+7.37%)
Jun 22, 2018 5.231 5.338 5.091 5.140 1,249,545 -0.05(-0.95%)
Jun 21, 2018 5.322 5.408 5.182 5.190 172,954 -0.07(-1.41%)
Jun 20, 2018 5.313 5.361 5.247 5.264 87,401 +0.00(+0.00%)
Jun 19, 2018 5.420 5.462 5.256 5.264 77,071 -0.19(-3.47%)
Jun 18, 2018 5.495 5.552 5.437 5.453 78,029 +0.02(+0.30%)
Jun 15, 2018 5.346 5.346 5.437 107,685 +0.09(+1.70%)
Jun 14, 2018 5.313 5.478 5.272 5.346 75,438 +0.03(+0.62%)
Jun 13, 2018 5.445 5.486 5.305 5.313 53,824 -0.12(-2.27%)
Jun 12, 2018 5.684 5.709 5.420 5.437 199,361 -0.27(-4.76%)
Jun 11, 2018 5.519 5.816 5.437 5.709 356,538 +0.21(+3.74%)
Jun 08, 2018 5.346 5.643 5.346 5.503 349,289 +0.16(+2.93%)
Jun 07, 2018 5.206 5.404 5.206 5.346 60,346 +0.12(+2.20%)
Jun 06, 2018 5.157 5.231 65,231 -0.02(-0.47%)
Jun 05, 2018 5.033 5.441 5.025 5.256 327,276 +0.22(+4.42%)
Jun 04, 2018 5.099 5.173 5.017 5.033 86,029 -0.03(-0.65%)
Jun 01, 2018 5.157 5.167 4.967 5.066 76,086 -0.07(-1.28%)
May 31, 2018 5.182 5.198 4.967 5.132 97,000 -0.07(-1.27%)
May 30, 2018 5.387 5.462 5.149 5.198 65,823 -0.15(-2.77%)
May 29, 2018 5.289 5.429 5.289 5.346 69,170 +0.11(+2.04%)
May 25, 2018 5.239 5.239 5.239 0 -0.17(-3.20%)
May 24, 2018 5.552 5.602 5.363 5.412 33,198 -0.15(-2.67%)
May 23, 2018 5.610 5.618 5.486 5.560 52,758 -0.07(-1.17%)
May 22, 2018 5.659 5.750 5.610 5.626 44,921 -0.02(-0.44%)
May 21, 2018 5.478 5.725 5.478 5.651 113,049 +0.10(+1.78%)
May 18, 2018 5.593 5.680 5.503 5.552 99,740 +0.02(+0.30%)
May 17, 2018 5.692 5.701 5.453 5.536 117,135 -0.12(-2.04%)
May 16, 2018 5.717 5.808 5.643 5.651 105,022 -0.06(-1.01%)
May 15, 2018 5.733 5.766 5.610 5.709 86,251 -0.07(-1.14%)
May 14, 2018 5.787 5.890 5.750 5.775 103,149 -0.03(-0.57%)
May 11, 2018 5.808 5.906 5.560 5.808 60,779 -0.01(-0.14%)
May 10, 2018 5.643 5.931 5.593 5.816 69,580 +0.18(+3.22%)
May 09, 2018 5.824 5.824 5.552 5.635 48,134 -0.19(-3.25%)
May 08, 2018 6.096 6.137 5.458 5.824 155,836 -0.34(-5.48%)
May 07, 2018 6.178 6.220 6.022 6.162 48,371 -0.01(-0.13%)
May 04, 2018 5.849 6.195 5.849 6.170 33,410 +0.31(+5.34%)
May 03, 2018 6.096 6.096 5.824 5.857 76,682 -0.26(-4.18%)
May 02, 2018 6.162 6.228 6.079 6.112 66,756 -0.04(-0.67%)
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.