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

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2020 9.200 9.230 9.050 9.120 21,289,248 +0.00(+0.00%)
Sep 29, 2020 9.060 9.250 9.030 9.120 15,237,163 +0.05(+0.55%)
Sep 28, 2020 9.030 9.080 8.910 9.070 14,658,309 +0.11(+1.23%)
Sep 25, 2020 8.880 9.020 8.830 8.960 15,305,000 +0.11(+1.24%)
Sep 24, 2020 8.650 8.920 8.600 8.850 20,508,348 +0.15(+1.72%)
Sep 23, 2020 8.710 8.870 8.680 8.700 19,124,560 +0.00(+0.00%)
Sep 22, 2020 8.660 8.710 8.480 8.700 14,772,055 +0.07(+0.81%)
Sep 21, 2020 8.360 8.640 8.340 8.630 16,912,408 +0.17(+2.01%)
Sep 18, 2020 8.380 8.480 8.255 8.460 18,617,200 +0.08(+0.95%)
Sep 17, 2020 8.170 8.390 8.100 8.380 14,501,845 +0.08(+0.96%)
Sep 16, 2020 8.550 8.590 8.270 8.300 19,062,648 -0.22(-2.58%)
Sep 15, 2020 8.420 8.570 8.410 8.520 10,240,643 +0.13(+1.55%)
Sep 14, 2020 8.400 8.490 8.320 8.390 10,431,906 +0.04(+0.48%)
Sep 11, 2020 8.530 8.590 8.270 8.350 12,010,100 -0.15(-1.76%)
Sep 10, 2020 8.540 8.760 8.480 8.500 30,129,968 +0.04(+0.47%)
Sep 09, 2020 8.430 8.540 8.300 8.460 17,319,888 +0.15(+1.81%)
Sep 08, 2020 8.490 8.610 8.290 8.310 24,513,552 -0.44(-5.03%)
Sep 04, 2020 8.980 9.015 8.362 8.750 30,607,700 -0.35(-3.85%)
Sep 03, 2020 8.910 9.130 8.540 9.100 45,462,312 +0.04(+0.44%)
Sep 02, 2020 9.100 9.150 8.870 9.060 15,240,152 -0.01(-0.11%)
Sep 01, 2020 9.010 9.190 9.000 9.070 12,707,272 +0.01(+0.11%)
Aug 31, 2020 9.060 9.150 8.860 9.060 18,509,546 +0.00(+0.00%)
Aug 28, 2020 9.020 9.210 9.010 9.060 16,271,800 +0.07(+0.78%)
Aug 27, 2020 9.160 9.160 8.870 8.990 24,943,722 -0.16(-1.75%)
Aug 26, 2020 9.160 9.350 9.090 9.150 16,397,906 -0.03(-0.33%)
Aug 25, 2020 9.180 9.190 9.060 9.180 19,235,424 -0.04(-0.43%)
Aug 24, 2020 9.300 9.410 9.140 9.220 13,149,275 -0.09(-0.97%)
Aug 21, 2020 9.440 9.470 9.290 9.310 9,743,500 -0.12(-1.27%)
Aug 20, 2020 9.300 9.490 9.260 9.430 9,752,367 +0.11(+1.18%)
Aug 19, 2020 9.460 9.510 9.310 9.320 16,463,759 -0.10(-1.06%)
Aug 18, 2020 9.390 9.480 9.320 9.420 12,454,395 +0.06(+0.64%)
Aug 17, 2020 9.410 9.420 9.270 9.360 12,398,839 -0.02(-0.21%)
Aug 14, 2020 9.300 9.435 9.180 9.380 18,763,600 +0.13(+1.41%)
Aug 13, 2020 9.200 9.330 9.100 9.250 15,393,646 +0.14(+1.54%)
Aug 12, 2020 9.000 9.190 8.960 9.110 35,079,200 +0.10(+1.11%)
Aug 11, 2020 9.300 9.310 8.710 9.010 36,314,444 -0.46(-4.86%)
Aug 10, 2020 9.750 9.790 9.320 9.470 24,775,156 -0.26(-2.67%)
Aug 07, 2020 9.700 10.16 9.600 9.730 43,213,800 -0.22(-2.21%)
Aug 06, 2020 10.52 10.69 9.910 9.950 41,900,928 -0.12(-1.19%)
Aug 05, 2020 10.16 10.18 9.880 10.07 29,499,432 -0.18(-1.76%)
Aug 04, 2020 10.26 10.26 10.06 10.25 14,497,603 +0.11(+1.08%)
Aug 03, 2020 9.900 10.18 9.880 10.14 20,973,750 +0.31(+3.15%)
Jul 31, 2020 9.800 9.890 9.700 9.830 16,401,600 +0.12(+1.24%)
Jul 30, 2020 9.630 9.780 9.530 9.710 11,309,535 +0.02(+0.21%)
Jul 29, 2020 9.540 9.730 9.460 9.690 11,760,715 +0.20(+2.11%)
Jul 28, 2020 9.780 9.780 9.480 9.490 8,981,665 -0.23(-2.37%)
Jul 27, 2020 9.620 9.770 9.530 9.720 10,867,195 +0.17(+1.78%)
Jul 24, 2020 9.410 9.630 9.260 9.550 14,140,600 +0.03(+0.32%)
Jul 23, 2020 9.800 9.850 9.460 9.520 14,857,834 -0.29(-2.96%)
Jul 22, 2020 9.860 9.940 9.700 9.810 15,122,717 +0.07(+0.72%)
Jul 21, 2020 9.900 9.930 9.640 9.740 20,859,744 -0.09(-0.92%)
Jul 20, 2020 9.540 9.840 9.450 9.830 16,608,071 +0.38(+4.02%)
Jul 17, 2020 9.450 9.500 9.290 9.450 12,010,900 +0.02(+0.21%)
Jul 16, 2020 9.400 9.470 9.290 9.430 20,052,744 -0.04(-0.42%)
Jul 15, 2020 9.650 9.750 9.310 9.470 31,567,852 -0.35(-3.56%)
Jul 14, 2020 9.670 9.900 9.440 9.820 20,828,068 +0.07(+0.72%)
Jul 13, 2020 10.51 10.51 9.660 9.750 25,588,856 -0.63(-6.07%)
Jul 10, 2020 10.43 10.48 10.24 10.38 17,058,100 -0.06(-0.57%)
Jul 09, 2020 10.42 10.55 10.12 10.44 25,008,152 +0.19(+1.85%)
Jul 08, 2020 10.10 10.27 9.930 10.25 26,219,908 +0.36(+3.64%)
Jul 07, 2020 9.740 9.905 9.680 9.890 19,623,746 +0.17(+1.75%)
Jul 06, 2020 9.600 9.880 9.470 9.720 22,566,336 +0.19(+1.99%)
Jul 02, 2020 9.820 9.840 9.490 9.530 18,523,500 -0.23(-2.36%)
Jul 01, 2020 9.520 9.790 9.440 9.760 26,033,640 +0.22(+2.31%)
Jun 30, 2020 9.560 9.700 9.510 9.540 20,889,696 -0.02(-0.21%)
Jun 29, 2020 9.520 9.610 9.320 9.560 13,369,420 -0.02(-0.21%)
Jun 26, 2020 9.630 9.720 9.440 9.580 30,011,500 -0.03(-0.31%)
Jun 25, 2020 9.500 9.650 9.410 9.610 16,800,176 +0.13(+1.37%)
Jun 24, 2020 9.590 9.720 9.360 9.480 14,118,645 -0.08(-0.84%)
Jun 23, 2020 9.490 9.770 9.440 9.560 17,493,576 +0.12(+1.27%)
Jun 22, 2020 9.340 9.490 9.320 9.440 13,295,633 +0.15(+1.61%)
Jun 19, 2020 9.280 9.430 9.210 9.290 14,549,900 +0.07(+0.76%)
Jun 18, 2020 9.320 9.400 9.170 9.220 11,456,016 -0.11(-1.18%)
Jun 17, 2020 9.100 9.440 9.100 9.330 15,353,179 +0.28(+3.09%)
Jun 16, 2020 9.140 9.160 8.970 9.050 19,746,926 -0.05(-0.55%)
Jun 15, 2020 9.070 9.270 9.010 9.100 25,962,628 -0.01(-0.11%)
Jun 12, 2020 9.330 9.430 8.900 9.110 32,389,300 -0.07(-0.76%)
Jun 11, 2020 9.080 9.540 9.040 9.180 28,460,908 -0.15(-1.61%)
Jun 10, 2020 9.300 9.420 9.210 9.330 29,752,800 +0.12(+1.30%)
Jun 09, 2020 9.270 9.370 9.090 9.210 32,948,052 +0.14(+1.54%)
Jun 08, 2020 8.940 9.150 8.740 9.070 25,995,012 +0.10(+1.11%)
Jun 05, 2020 8.810 8.990 8.600 8.970 31,297,700 -0.08(-0.88%)
Jun 04, 2020 9.230 9.340 8.960 9.050 25,318,780 -0.24(-2.58%)
Jun 03, 2020 9.610 9.620 9.230 9.290 24,008,744 -0.30(-3.13%)
Jun 02, 2020 9.880 9.920 9.300 9.590 39,941,320 -0.07(-0.72%)
Jun 01, 2020 9.400 9.870 9.260 9.660 60,558,880 +0.51(+5.57%)
May 29, 2020 8.200 9.190 8.179 9.150 60,893,500 +1.08(+13.38%)
May 28, 2020 7.970 8.180 7.920 8.070 16,934,472 +0.08(+1.00%)
May 27, 2020 8.000 8.030 7.650 7.990 29,059,222 -0.10(-1.24%)
May 26, 2020 8.510 8.530 8.080 8.090 17,695,102 -0.29(-3.46%)
May 22, 2020 8.160 8.410 8.110 8.380 17,676,600 +0.24(+2.95%)
May 21, 2020 8.180 8.360 8.090 8.140 13,542,944 +0.00(+0.00%)
May 20, 2020 8.140 8.300 8.100 8.140 16,521,402 +0.10(+1.24%)
May 19, 2020 7.990 8.170 7.980 8.040 15,090,589 +0.09(+1.13%)
May 18, 2020 8.100 8.140 7.880 7.950 33,604,968 -0.09(-1.12%)
May 15, 2020 7.850 8.050 7.730 8.040 17,990,700 +0.16(+2.03%)
May 14, 2020 7.670 7.880 7.570 7.880 15,159,131 +0.19(+2.47%)
May 13, 2020 7.780 7.960 7.570 7.690 19,578,036 -0.04(-0.52%)
May 12, 2020 7.970 8.000 7.720 7.730 15,755,516 -0.21(-2.64%)
May 11, 2020 7.720 8.000 7.720 7.940 14,842,746 +0.17(+2.19%)
May 08, 2020 7.660 7.790 7.600 7.770 14,757,800 +0.13(+1.70%)
May 07, 2020 7.560 7.780 7.420 7.640 39,913,892 -0.31(-3.90%)
May 06, 2020 7.710 8.000 7.680 7.950 36,784,384 +0.33(+4.33%)
May 05, 2020 7.560 7.730 7.480 7.620 15,032,619 +0.15(+2.01%)
May 04, 2020 7.290 7.490 7.180 7.470 15,228,800 +0.22(+3.03%)
May 01, 2020 7.460 7.530 7.240 7.250 20,921,700 -0.29(-3.85%)
Apr 30, 2020 7.570 7.740 7.510 7.540 18,946,592 -0.04(-0.53%)
Apr 29, 2020 7.560 7.640 7.400 7.580 17,907,624 +0.09(+1.20%)
Apr 28, 2020 7.810 7.820 7.410 7.490 21,261,260 -0.25(-3.23%)
Apr 27, 2020 7.750 7.850 7.640 7.740 17,796,820 +0.12(+1.57%)
Apr 24, 2020 7.590 7.620 7.480 7.620 11,461,700 +0.17(+2.28%)
Apr 23, 2020 7.500 7.540 7.380 7.450 12,335,499 -0.03(-0.40%)
Apr 22, 2020 7.470 7.540 7.270 7.480 14,426,921 -0.03(-0.40%)
Apr 21, 2020 7.660 7.710 7.390 7.510 18,621,984 -0.13(-1.70%)
Apr 20, 2020 7.720 7.800 7.640 7.640 13,572,302 -0.09(-1.16%)
Apr 17, 2020 7.750 7.750 7.520 7.730 27,163,600 -0.02(-0.26%)
Apr 16, 2020 7.580 7.800 7.510 7.750 22,581,220 +0.30(+4.03%)
Apr 15, 2020 7.140 7.500 7.100 7.450 18,577,296 +0.23(+3.19%)
Apr 14, 2020 7.170 7.370 7.120 7.220 15,188,380 +0.17(+2.41%)
Apr 13, 2020 6.920 7.090 6.840 7.050 13,790,773 +0.14(+2.03%)
Apr 09, 2020 6.800 6.920 6.660 6.910 24,780,400 +0.13(+1.92%)
Apr 08, 2020 6.620 6.930 6.510 6.780 30,722,966 +0.22(+3.35%)
Apr 07, 2020 6.890 6.920 6.500 6.560 33,105,668 -0.25(-3.67%)
Apr 06, 2020 6.800 6.880 6.600 6.810 25,742,652 +0.17(+2.56%)
Apr 03, 2020 6.680 6.750 6.580 6.640 17,779,700 -0.04(-0.60%)
Apr 02, 2020 6.710 6.790 6.550 6.680 24,290,888 -0.08(-1.18%)
Apr 01, 2020 6.700 7.000 6.660 6.760 12,251,848 -0.09(-1.31%)
Mar 31, 2020 6.840 7.040 6.760 6.850 16,350,336 -0.01(-0.15%)
Mar 30, 2020 6.900 6.930 6.710 6.860 18,204,768 +0.16(+2.39%)
Mar 27, 2020 6.720 6.860 6.580 6.700 20,058,700 -0.04(-0.59%)
Mar 26, 2020 6.330 6.780 6.300 6.740 24,761,312 +0.53(+8.53%)
Mar 25, 2020 6.400 6.490 6.150 6.210 15,975,925 -0.17(-2.66%)
Mar 24, 2020 6.480 6.780 6.210 6.380 22,406,212 +0.12(+1.92%)
Mar 23, 2020 6.050 6.390 5.960 6.260 22,029,320 +0.32(+5.39%)
Mar 20, 2020 6.420 6.680 5.910 5.940 26,987,900 -0.42(-6.60%)
Mar 19, 2020 6.200 6.650 6.110 6.360 23,770,322 +0.16(+2.58%)
Mar 18, 2020 5.850 6.380 5.760 6.200 27,355,506 +0.13(+2.14%)
Mar 17, 2020 6.100 6.550 5.650 6.070 24,904,644 -0.03(-0.49%)
Mar 16, 2020 6.030 6.640 5.820 6.100 24,883,540 -0.45(-6.87%)
Mar 13, 2020 6.490 6.570 6.180 6.550 19,343,200 +0.66(+11.21%)
Mar 12, 2020 6.240 6.390 5.890 5.890 22,438,216 -0.80(-11.96%)
Mar 11, 2020 6.690 6.770 6.530 6.690 24,400,798 -0.14(-2.05%)
Mar 10, 2020 6.780 6.850 6.430 6.830 16,800,950 +0.30(+4.59%)
Mar 09, 2020 6.570 6.800 6.480 6.530 23,808,504 -0.53(-7.51%)
Mar 06, 2020 7.070 7.210 6.850 7.060 23,107,100 -0.17(-2.35%)
Mar 05, 2020 7.100 7.420 7.070 7.230 26,560,832 +0.00(+0.00%)
Mar 04, 2020 7.010 7.250 6.930 7.230 18,807,876 +0.35(+5.09%)
Mar 03, 2020 7.070 7.070 6.820 6.880 22,757,278 -0.09(-1.29%)
Mar 02, 2020 6.840 6.990 6.720 6.970 19,372,640 +0.26(+3.87%)
Feb 28, 2020 6.570 6.820 6.490 6.710 25,462,600 -0.04(-0.59%)
Feb 27, 2020 6.750 6.970 6.670 6.750 20,066,030 -0.13(-1.89%)
Feb 26, 2020 7.020 7.100 6.850 6.880 16,525,222 -0.11(-1.57%)
Feb 25, 2020 7.100 7.200 6.940 6.990 25,018,004 -0.03(-0.43%)
Feb 24, 2020 6.820 7.110 6.750 7.020 24,746,148 -0.11(-1.54%)
Feb 21, 2020 7.130 7.170 7.060 7.130 14,497,300 -0.05(-0.70%)
Feb 20, 2020 7.100 7.290 7.100 7.180 16,617,036 +0.09(+1.27%)
Feb 19, 2020 7.100 7.220 7.080 7.090 15,484,092 +0.00(+0.00%)
Feb 18, 2020 6.900 7.095 6.890 7.090 21,907,626 +0.16(+2.31%)
Feb 14, 2020 6.950 7.035 6.873 6.930 17,105,800 +0.01(+0.14%)
Feb 13, 2020 6.730 6.980 6.710 6.920 21,063,106 +0.17(+2.52%)
Feb 12, 2020 6.770 6.840 6.730 6.750 12,836,145 +0.01(+0.15%)
Feb 11, 2020 6.800 6.840 6.710 6.740 16,649,770 -0.05(-0.74%)
Feb 10, 2020 6.640 6.800 6.600 6.790 26,748,144 +0.14(+2.11%)
Feb 07, 2020 6.640 6.930 6.620 6.650 29,492,500 -0.06(-0.89%)
Feb 06, 2020 6.410 6.880 6.370 6.710 72,156,160 +0.78(+13.15%)
Feb 05, 2020 6.110 6.230 5.890 5.930 46,591,532 -0.15(-2.47%)
Feb 04, 2020 6.040 6.100 5.890 6.080 28,857,300 +0.12(+2.01%)
Feb 03, 2020 6.040 6.100 5.950 5.960 21,701,022 -0.06(-1.00%)
Jan 31, 2020 6.070 6.100 5.970 6.020 27,571,900 -0.06(-0.99%)
Jan 30, 2020 6.060 6.130 6.010 6.080 28,495,472 +0.02(+0.33%)
Jan 29, 2020 6.110 6.150 6.030 6.060 18,542,114 -0.01(-0.16%)
Jan 28, 2020 5.980 6.190 5.940 6.070 27,490,968 +0.14(+2.36%)
Jan 27, 2020 6.050 6.060 5.900 5.930 25,799,028 -0.17(-2.79%)
Jan 24, 2020 6.410 6.425 6.090 6.100 33,677,600 -0.29(-4.54%)
Jan 23, 2020 6.530 6.540 6.390 6.390 24,205,546 -0.13(-1.99%)
Jan 22, 2020 6.650 6.660 6.500 6.520 18,936,848 -0.11(-1.66%)
Jan 21, 2020 6.670 6.710 6.580 6.630 22,624,772 -0.04(-0.60%)
Jan 17, 2020 6.830 6.840 6.630 6.670 23,112,500 -0.14(-2.06%)
Jan 16, 2020 6.880 6.910 6.800 6.810 19,005,548 -0.04(-0.58%)
Jan 15, 2020 6.860 6.920 6.790 6.850 13,559,548 +0.08(+1.18%)
Jan 14, 2020 6.780 6.810 6.700 6.770 8,765,773 +0.00(+0.00%)
Jan 13, 2020 6.660 6.800 6.610 6.770 10,413,895 +0.15(+2.27%)
Jan 10, 2020 6.710 6.795 6.600 6.620 19,879,700 -0.08(-1.19%)
Jan 09, 2020 6.660 6.780 6.660 6.700 17,969,260 +0.11(+1.67%)
Jan 08, 2020 6.480 6.620 6.460 6.590 17,936,308 +0.10(+1.54%)
Jan 07, 2020 6.330 6.500 6.310 6.490 24,639,328 +0.22(+3.51%)
Jan 06, 2020 6.140 6.320 6.140 6.270 21,705,932 +0.04(+0.64%)
Jan 03, 2020 6.120 6.230 6.110 6.230 10,289,900 +0.08(+1.30%)
Jan 02, 2020 6.190 6.200 6.120 6.150 16,609,280 +0.03(+0.49%)
Dec 31, 2019 6.175 6.175 6.110 6.120 10,071,100 -0.02(-0.33%)
Dec 30, 2019 6.290 6.290 6.050 6.140 14,308,589 -0.11(-1.76%)
Dec 27, 2019 6.350 6.350 6.220 6.250 7,769,100 -0.05(-0.79%)
Dec 26, 2019 6.330 6.380 6.290 6.300 9,597,123 -0.03(-0.47%)
Dec 24, 2019 6.280 6.330 6.250 6.330 3,160,800 +0.05(+0.80%)
Dec 23, 2019 6.240 6.340 6.200 6.280 11,451,667 +0.02(+0.32%)
Dec 20, 2019 6.280 6.295 6.110 6.260 23,020,700 -0.02(-0.32%)
Dec 19, 2019 6.260 6.300 6.230 6.280 6,612,288 +0.01(+0.16%)
Dec 18, 2019 6.260 6.300 6.220 6.270 10,383,040 +0.00(+0.00%)
Dec 17, 2019 6.270 6.310 6.230 6.270 9,110,008 +0.00(+0.00%)
Dec 16, 2019 6.220 6.320 6.210 6.270 7,772,877 +0.05(+0.80%)
Dec 13, 2019 6.230 6.275 6.170 6.220 11,547,600 +0.02(+0.32%)
Dec 12, 2019 6.130 6.240 6.110 6.200 14,730,056 +0.06(+0.98%)
Dec 11, 2019 6.130 6.150 6.030 6.140 13,774,791 +0.01(+0.16%)
Dec 10, 2019 6.140 6.190 6.100 6.130 8,983,928 -0.03(-0.49%)
Dec 09, 2019 6.240 6.260 6.120 6.160 10,098,567 -0.05(-0.88%)
Dec 06, 2019 6.250 6.280 6.210 6.215 6,653,000 -0.03(-0.40%)
Dec 05, 2019 6.250 6.290 6.190 6.240 7,739,553 +0.02(+0.32%)
Dec 04, 2019 6.180 6.240 6.160 6.220 11,092,644 +0.08(+1.30%)
Dec 03, 2019 6.150 6.170 6.110 6.140 15,109,628 -0.04(-0.65%)
Dec 02, 2019 6.210 6.230 6.130 6.180 12,372,104 -0.05(-0.80%)
Nov 29, 2019 6.220 6.275 6.160 6.230 4,843,200 +0.00(+0.00%)
Nov 27, 2019 6.260 6.285 6.200 6.230 10,840,100 -0.03(-0.48%)
Nov 26, 2019 6.260 6.280 6.200 6.260 15,259,444 -0.02(-0.32%)
Nov 25, 2019 6.100 6.290 6.050 6.280 37,810,608 +0.19(+3.12%)
Nov 22, 2019 6.100 6.100 6.040 6.090 9,314,000 +0.00(+0.00%)
Nov 21, 2019 6.230 6.270 6.060 6.090 12,958,409 -0.14(-2.25%)
Nov 20, 2019 6.290 6.300 6.210 6.230 10,991,609 -0.07(-1.11%)
Nov 19, 2019 6.290 6.320 6.190 6.300 12,175,370 +0.04(+0.64%)
Nov 18, 2019 6.270 6.280 6.190 6.260 8,746,739 -0.02(-0.32%)
Nov 15, 2019 6.350 6.350 6.260 6.280 9,080,100 -0.05(-0.79%)
Nov 14, 2019 6.300 6.360 6.280 6.330 4,907,049 +0.02(+0.32%)
Nov 13, 2019 6.310 6.390 6.300 6.310 8,631,716 -0.03(-0.47%)
Nov 12, 2019 6.300 6.390 6.280 6.340 14,555,468 +0.04(+0.63%)
Nov 11, 2019 6.240 6.310 6.230 6.300 8,783,744 +0.02(+0.32%)
Nov 08, 2019 6.270 6.290 6.180 6.280 9,467,300 +0.05(+0.80%)
Nov 07, 2019 6.290 6.340 6.220 6.230 12,116,104 -0.06(-0.95%)
Nov 06, 2019 6.270 6.320 6.220 6.290 10,194,551 -0.00(-0.08%)
Nov 05, 2019 6.280 6.320 6.200 6.295 17,828,840 +0.04(+0.72%)
Nov 04, 2019 6.340 6.340 6.240 6.250 14,777,965 -0.10(-1.57%)
Nov 01, 2019 6.210 6.420 6.160 6.350 21,310,600 +0.18(+2.92%)
Oct 31, 2019 6.350 6.470 6.040 6.170 28,384,216 -0.04(-0.64%)
Oct 30, 2019 6.120 6.230 6.070 6.210 22,399,222 +0.14(+2.31%)
Oct 29, 2019 6.160 6.170 6.050 6.070 19,523,678 -0.09(-1.46%)
Oct 28, 2019 6.150 6.240 6.070 6.160 14,499,997 +0.00(+0.00%)
Oct 25, 2019 6.160 6.200 6.100 6.160 16,769,800 +0.00(+0.00%)
Oct 24, 2019 6.110 6.160 6.070 6.160 15,552,487 +0.08(+1.32%)
Oct 23, 2019 6.100 6.220 6.030 6.080 13,013,416 -0.05(-0.82%)
Oct 22, 2019 6.280 6.300 6.130 6.130 15,608,948 -0.16(-2.54%)
Oct 21, 2019 6.250 6.350 6.210 6.290 17,449,286 +0.06(+0.96%)
Oct 18, 2019 6.240 6.275 6.120 6.230 20,229,800 -0.01(-0.16%)
Oct 17, 2019 6.230 6.310 6.180 6.240 14,737,850 +0.04(+0.65%)
Oct 16, 2019 6.170 6.230 6.120 6.200 21,037,712 +0.01(+0.16%)
Oct 15, 2019 6.120 6.200 6.100 6.190 13,364,339 +0.10(+1.64%)
Oct 14, 2019 6.150 6.170 6.040 6.090 13,972,392 -0.05(-0.81%)
Oct 11, 2019 6.140 6.200 6.100 6.140 12,300,200 +0.04(+0.66%)
Oct 10, 2019 6.120 6.150 6.020 6.100 17,619,020 +0.02(+0.33%)
Oct 09, 2019 6.010 6.160 5.960 6.080 18,090,256 +0.12(+2.01%)
Oct 08, 2019 5.960 6.070 5.880 5.960 29,326,060 -0.03(-0.50%)
Oct 07, 2019 5.930 6.020 5.840 5.990 15,182,530 +0.02(+0.34%)
Oct 04, 2019 5.840 5.970 5.820 5.970 11,581,100 +0.16(+2.75%)
Oct 03, 2019 5.740 5.830 5.700 5.810 14,607,594 +0.08(+1.40%)
Oct 02, 2019 5.750 5.770 5.630 5.730 19,197,294 -0.05(-0.87%)
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.