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 (%)
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%)
Oct 01, 2019 5.820 5.890 5.760 5.780 16,635,456 -0.04(-0.69%)
Sep 30, 2019 5.850 5.860 5.720 5.820 15,902,466 -0.02(-0.34%)
Sep 27, 2019 6.030 6.055 5.800 5.840 22,132,200 -0.16(-2.67%)
Sep 26, 2019 6.030 6.060 5.930 6.000 18,114,996 -0.04(-0.66%)
Sep 25, 2019 6.010 6.080 5.970 6.040 11,711,834 +0.01(+0.17%)
Sep 24, 2019 6.180 6.190 6.000 6.030 14,714,258 -0.13(-2.11%)
Sep 23, 2019 6.150 6.220 6.080 6.160 11,902,805 +0.00(+0.00%)
Sep 20, 2019 6.110 6.180 6.060 6.160 16,898,300 +0.04(+0.65%)
Sep 19, 2019 6.010 6.150 6.010 6.120 27,513,404 +0.08(+1.32%)
Sep 18, 2019 6.100 6.150 5.930 6.040 28,105,120 +0.00(+0.00%)
Sep 17, 2019 6.000 6.070 5.910 6.040 25,001,912 +0.17(+2.90%)
Sep 16, 2019 5.870 5.930 5.860 5.870 18,429,724 -0.05(-0.84%)
Sep 13, 2019 5.800 5.985 5.650 5.920 28,001,900 +0.04(+0.68%)
Sep 12, 2019 5.780 5.940 5.780 5.880 19,540,396 +0.12(+2.08%)
Sep 11, 2019 5.750 5.810 5.730 5.760 15,694,270 +0.04(+0.70%)
Sep 10, 2019 5.700 5.780 5.690 5.720 20,104,084 -0.02(-0.35%)
Sep 09, 2019 5.860 5.880 5.730 5.740 32,470,420 -0.12(-2.05%)
Sep 06, 2019 5.670 5.920 5.650 5.860 29,633,900 +0.22(+3.90%)
Sep 05, 2019 5.670 5.710 5.590 5.640 12,354,212 +0.01(+0.18%)
Sep 04, 2019 5.610 5.660 5.540 5.630 15,280,180 +0.06(+1.08%)
Sep 03, 2019 5.650 5.700 5.530 5.570 20,491,108 -0.14(-2.45%)
Aug 30, 2019 5.820 5.830 5.680 5.710 8,403,400 -0.08(-1.38%)
Aug 29, 2019 5.770 5.840 5.740 5.790 10,550,486 +0.06(+1.05%)
Aug 28, 2019 5.680 5.750 5.570 5.730 17,534,360 +0.01(+0.17%)
Aug 27, 2019 5.740 5.840 5.665 5.720 19,161,452 +0.12(+2.14%)
Aug 26, 2019 5.630 5.650 5.530 5.600 19,078,812 +0.03(+0.54%)
Aug 23, 2019 5.720 5.800 5.550 5.570 18,605,900 -0.16(-2.79%)
Aug 22, 2019 5.820 5.840 5.670 5.730 11,955,344 -0.10(-1.72%)
Aug 21, 2019 5.800 5.860 5.760 5.830 10,386,073 +0.07(+1.22%)
Aug 20, 2019 5.620 5.830 5.620 5.760 20,448,450 +0.11(+1.95%)
Aug 19, 2019 5.620 5.690 5.550 5.650 29,338,744 +0.08(+1.44%)
Aug 16, 2019 5.580 5.620 5.520 5.570 19,673,200 +0.02(+0.36%)
Aug 15, 2019 5.680 5.720 5.510 5.550 31,105,394 -0.13(-2.29%)
Aug 14, 2019 5.880 5.890 5.640 5.680 31,217,876 -0.24(-4.05%)
Aug 13, 2019 5.940 6.020 5.920 5.920 16,319,866 -0.03(-0.50%)
Aug 12, 2019 6.100 6.100 5.930 5.950 12,212,259 -0.14(-2.30%)
Aug 09, 2019 6.130 6.150 6.050 6.090 11,815,500 -0.07(-1.14%)
Aug 08, 2019 6.080 6.180 6.040 6.160 18,453,248 +0.14(+2.33%)
Aug 07, 2019 5.900 6.080 5.890 6.020 17,070,540 +0.07(+1.18%)
Aug 06, 2019 5.950 5.990 5.870 5.950 23,564,076 +0.07(+1.19%)
Aug 05, 2019 6.090 6.120 5.860 5.880 26,926,336 -0.33(-5.31%)
Aug 02, 2019 6.350 6.380 6.180 6.210 23,575,600 -0.18(-2.82%)
Aug 01, 2019 6.480 6.650 6.190 6.390 42,401,228 +0.01(+0.16%)
Jul 31, 2019 6.450 6.510 6.270 6.380 32,002,078 -0.06(-0.93%)
Jul 30, 2019 6.370 6.450 6.330 6.440 12,227,544 +0.03(+0.47%)
Jul 29, 2019 6.510 6.520 6.310 6.410 15,077,025 -0.05(-0.77%)
Jul 26, 2019 6.400 6.520 6.380 6.460 20,887,900 +0.09(+1.41%)
Jul 25, 2019 6.380 6.450 6.300 6.370 13,369,884 +0.03(+0.47%)
Jul 24, 2019 6.250 6.360 6.240 6.340 12,448,943 +0.09(+1.44%)
Jul 23, 2019 6.330 6.340 6.180 6.250 20,512,120 -0.03(-0.48%)
Jul 22, 2019 6.340 6.390 6.260 6.280 17,043,168 +0.00(+0.00%)
Jul 19, 2019 6.370 6.400 6.270 6.280 29,113,100 -0.02(-0.32%)
Jul 18, 2019 6.230 6.350 6.090 6.300 42,688,844 +0.07(+1.12%)
Jul 17, 2019 6.310 6.310 6.150 6.230 21,314,080 -0.06(-0.95%)
Jul 16, 2019 6.310 6.320 6.210 6.290 21,395,398 -0.04(-0.63%)
Jul 15, 2019 6.290 6.380 6.280 6.330 21,548,740 +0.06(+0.96%)
Jul 12, 2019 6.270 6.290 6.160 6.270 16,152,600 +0.01(+0.16%)
Jul 11, 2019 6.310 6.350 6.180 6.260 16,357,795 -0.03(-0.48%)
Jul 10, 2019 6.200 6.300 6.190 6.290 20,100,258 +0.07(+1.13%)
Jul 09, 2019 6.130 6.240 6.120 6.220 16,039,750 +0.05(+0.81%)
Jul 08, 2019 6.210 6.220 6.150 6.170 19,467,980 -0.09(-1.44%)
Jul 05, 2019 6.200 6.280 6.110 6.260 9,556,800 +0.06(+0.97%)
Jul 03, 2019 6.300 6.310 6.130 6.200 24,822,800 -0.09(-1.43%)
Jul 02, 2019 6.250 6.340 6.230 6.290 13,798,973 +0.04(+0.56%)
Jul 01, 2019 6.200 6.280 6.160 6.255 16,876,408 +0.12(+2.04%)
Jun 28, 2019 6.060 6.155 5.960 6.130 21,703,998 +0.09(+1.49%)
Jun 27, 2019 5.850 6.090 5.840 6.040 16,413,237 +0.20(+3.42%)
Jun 26, 2019 5.910 5.950 5.800 5.840 13,742,745 -0.03(-0.51%)
Jun 25, 2019 5.970 6.090 5.860 5.870 15,156,500 -0.12(-2.00%)
Jun 24, 2019 6.010 6.030 5.910 5.990 20,945,406 -0.06(-0.99%)
Jun 21, 2019 6.040 6.056 5.970 6.050 48,550,200 -0.02(-0.33%)
Jun 20, 2019 6.090 6.140 6.010 6.070 18,712,766 +0.00(+0.00%)
Jun 19, 2019 6.040 6.080 6.000 6.070 13,553,394 +0.03(+0.50%)
Jun 18, 2019 6.080 6.120 6.010 6.040 17,914,680 +0.02(+0.33%)
Jun 17, 2019 6.200 6.230 6.000 6.020 28,036,448 -0.18(-2.90%)
Jun 14, 2019 6.240 6.250 6.060 6.200 14,668,800 -0.03(-0.48%)
Jun 13, 2019 6.210 6.240 6.160 6.230 17,450,864 +0.04(+0.65%)
Jun 12, 2019 6.220 6.250 6.140 6.190 31,467,092 -0.08(-1.28%)
Jun 11, 2019 6.260 6.330 6.200 6.270 22,777,496 -0.03(-0.48%)
Jun 10, 2019 6.490 6.530 6.260 6.300 18,014,180 -0.16(-2.48%)
Jun 07, 2019 6.470 6.545 6.430 6.460 8,483,500 -0.03(-0.46%)
Jun 06, 2019 6.460 6.550 6.430 6.490 14,357,821 +0.04(+0.62%)
Jun 05, 2019 6.390 6.460 6.260 6.450 13,083,094 +0.15(+2.38%)
Jun 04, 2019 6.130 6.350 6.110 6.300 13,559,775 +0.21(+3.45%)
Jun 03, 2019 6.270 6.290 6.040 6.090 17,441,668 -0.20(-3.18%)
May 31, 2019 6.180 6.360 6.160 6.290 14,850,900 +0.02(+0.32%)
May 30, 2019 6.420 6.450 6.210 6.270 16,401,614 +0.08(+1.29%)
May 29, 2019 6.090 6.210 6.030 6.190 13,570,174 +0.06(+0.98%)
May 28, 2019 6.130 6.250 6.100 6.130 13,387,186 +0.07(+1.16%)
May 24, 2019 6.150 6.160 6.020 6.060 8,237,600 -0.01(-0.16%)
May 23, 2019 6.150 6.210 5.970 6.070 14,308,564 -0.14(-2.25%)
May 22, 2019 6.170 6.220 6.160 6.210 8,889,627 +0.04(+0.65%)
May 21, 2019 6.190 6.230 6.120 6.170 16,628,144 +0.02(+0.33%)
May 20, 2019 6.100 6.300 6.060 6.150 17,093,134 -0.04(-0.65%)
May 17, 2019 6.180 6.215 6.105 6.190 10,075,700 -0.04(-0.64%)
May 16, 2019 6.190 6.310 6.180 6.230 12,172,527 +0.04(+0.65%)
May 15, 2019 6.010 6.280 6.000 6.190 18,236,686 +0.18(+3.00%)
May 14, 2019 5.930 6.090 5.920 6.010 21,111,492 +0.13(+2.21%)
May 13, 2019 5.840 5.930 5.750 5.880 18,588,330 -0.06(-1.01%)
May 10, 2019 5.940 6.020 5.855 5.940 20,204,700 +0.00(+0.00%)
May 09, 2019 6.000 6.010 5.870 5.940 29,560,712 -0.10(-1.66%)
May 08, 2019 6.100 6.160 6.030 6.040 23,889,260 -0.05(-0.82%)
May 07, 2019 6.140 6.160 6.010 6.090 18,414,332 -0.08(-1.30%)
May 06, 2019 5.860 6.180 5.820 6.170 18,504,730 +0.14(+2.32%)
May 03, 2019 5.910 6.070 5.770 6.030 33,778,900 +0.21(+3.61%)
May 02, 2019 6.230 6.280 5.720 5.820 77,680,904 +0.31(+5.63%)
May 01, 2019 5.730 5.780 5.470 5.510 37,603,644 -0.15(-2.65%)
Apr 30, 2019 5.530 5.700 5.510 5.660 24,119,440 +0.13(+2.35%)
Apr 29, 2019 5.520 5.570 5.500 5.530 32,762,852 +0.02(+0.36%)
Apr 26, 2019 5.490 5.550 5.460 5.510 18,071,800 +0.05(+0.92%)
Apr 25, 2019 5.600 5.620 5.410 5.460 15,403,794 -0.12(-2.15%)
Apr 24, 2019 5.650 5.650 5.530 5.580 13,527,387 -0.04(-0.71%)
Apr 23, 2019 5.580 5.650 5.520 5.620 15,174,252 +0.10(+1.81%)
Apr 22, 2019 5.480 5.540 5.400 5.520 17,617,168 +0.08(+1.47%)
Apr 18, 2019 5.330 5.460 5.220 5.440 36,298,400 +0.19(+3.62%)
Apr 17, 2019 5.400 5.400 5.240 5.250 11,229,036 -0.11(-2.05%)
Apr 16, 2019 5.490 5.500 5.330 5.360 9,853,195 -0.10(-1.83%)
Apr 15, 2019 5.520 5.530 5.410 5.460 12,494,941 -0.06(-1.09%)
Apr 12, 2019 5.520 5.531 5.440 5.520 8,435,200 +0.04(+0.73%)
Apr 11, 2019 5.500 5.540 5.450 5.480 4,849,120 +0.01(+0.18%)
Apr 10, 2019 5.390 5.480 5.390 5.470 7,110,251 +0.08(+1.48%)
Apr 09, 2019 5.330 5.410 5.320 5.390 5,539,592 +0.04(+0.75%)
Apr 08, 2019 5.330 5.380 5.250 5.350 7,184,949 +0.00(+0.00%)
Apr 05, 2019 5.350 5.420 5.310 5.350 9,039,700 +0.01(+0.19%)
Apr 04, 2019 5.470 5.520 5.290 5.340 11,037,431 -0.11(-2.02%)
Apr 03, 2019 5.420 5.550 5.420 5.450 12,012,345 +0.04(+0.74%)
Apr 02, 2019 5.320 5.450 5.300 5.410 8,360,114 +0.08(+1.50%)
Apr 01, 2019 5.340 5.380 5.250 5.330 8,665,231 +0.00(+0.00%)
Mar 29, 2019 5.290 5.360 5.210 5.330 11,577,200 +0.07(+1.33%)
Mar 28, 2019 5.240 5.280 5.160 5.260 7,525,010 +0.04(+0.77%)
Mar 27, 2019 5.310 5.340 5.180 5.220 16,096,234 -0.11(-2.06%)
Mar 26, 2019 5.330 5.380 5.280 5.330 10,639,733 +0.02(+0.38%)
Mar 25, 2019 5.280 5.390 5.210 5.310 11,629,375 +0.02(+0.38%)
Mar 22, 2019 5.440 5.440 5.270 5.290 6,833,800 -0.13(-2.40%)
Mar 21, 2019 5.310 5.470 5.300 5.420 9,602,027 +0.10(+1.88%)
Mar 20, 2019 5.290 5.370 5.230 5.320 15,028,102 +0.01(+0.19%)
Mar 19, 2019 5.350 5.390 5.290 5.310 9,561,184 -0.04(-0.75%)
Mar 18, 2019 5.380 5.390 5.270 5.350 8,543,391 -0.02(-0.37%)
Mar 15, 2019 5.390 5.420 5.340 5.370 19,133,000 -0.03(-0.56%)
Mar 14, 2019 5.360 5.420 5.240 5.400 12,777,556 +0.03(+0.56%)
Mar 13, 2019 5.210 5.390 5.210 5.370 13,312,389 +0.16(+3.07%)
Mar 12, 2019 5.260 5.260 5.180 5.210 11,743,286 -0.03(-0.57%)
Mar 11, 2019 5.170 5.250 5.120 5.240 17,551,858 +0.12(+2.34%)
Mar 08, 2019 5.030 5.155 4.985 5.120 8,462,200 +0.04(+0.79%)
Mar 07, 2019 5.130 5.180 5.020 5.080 16,048,761 -0.05(-0.97%)
Mar 06, 2019 5.150 5.220 5.100 5.130 10,702,730 -0.02(-0.39%)
Mar 05, 2019 5.200 5.210 5.130 5.150 9,158,917 -0.05(-0.96%)
Mar 04, 2019 5.400 5.400 5.050 5.200 19,349,904 -0.14(-2.62%)
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.