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

Sportsman's Wareh (NQ: SPWH )

3.175 -0.065 (-2.01%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 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, 2020 7.390 7.390 6.980 7.160 455,961 -0.27(-3.63%)
Apr 29, 2020 7.660 7.805 7.405 7.430 561,902 -0.08(-1.07%)
Apr 28, 2020 7.310 7.540 7.140 7.510 618,946 +0.29(+4.02%)
Apr 27, 2020 6.570 7.240 6.540 7.220 634,979 +0.65(+9.89%)
Apr 24, 2020 6.490 6.680 6.370 6.570 399,200 +0.09(+1.39%)
Apr 23, 2020 6.490 6.690 6.410 6.480 366,562 -0.01(-0.15%)
Apr 22, 2020 6.820 6.870 6.450 6.490 550,759 -0.22(-3.28%)
Apr 21, 2020 6.720 6.990 6.670 6.710 489,638 -0.14(-2.04%)
Apr 20, 2020 7.030 7.030 6.690 6.850 425,171 -0.18(-2.56%)
Apr 17, 2020 7.190 7.210 6.790 7.030 673,700 +0.05(+0.72%)
Apr 16, 2020 6.670 7.080 6.670 6.980 1,138,819 +0.35(+5.28%)
Apr 15, 2020 6.400 6.850 6.210 6.630 722,468 +0.05(+0.76%)
Apr 14, 2020 6.780 6.810 6.360 6.580 669,640 -0.02(-0.30%)
Apr 13, 2020 6.930 6.950 6.460 6.600 464,568 -0.20(-2.94%)
Apr 09, 2020 6.670 6.880 6.580 6.800 649,400 +0.20(+3.03%)
Apr 08, 2020 6.110 6.610 6.110 6.600 816,805 +0.61(+10.18%)
Apr 07, 2020 6.560 6.620 5.910 5.990 681,661 -0.39(-6.11%)
Apr 06, 2020 5.710 6.430 5.700 6.380 764,008 +0.88(+16.00%)
Apr 03, 2020 5.810 5.870 5.460 5.500 710,000 -0.35(-5.98%)
Apr 02, 2020 5.570 5.870 5.555 5.850 802,576 +0.22(+3.91%)
Apr 01, 2020 6.020 6.160 5.520 5.630 1,014,158 -0.53(-8.60%)
Mar 31, 2020 6.220 6.480 6.050 6.160 1,322,134 -0.08(-1.28%)
Mar 30, 2020 6.090 6.460 5.818 6.240 1,412,375 +0.28(+4.70%)
Mar 27, 2020 6.190 6.190 5.310 5.960 1,590,500 +0.35(+6.24%)
Mar 26, 2020 5.690 5.810 5.530 5.610 953,946 -0.02(-0.36%)
Mar 25, 2020 5.650 5.960 5.502 5.630 718,771 +0.00(+0.00%)
Mar 24, 2020 5.830 6.230 5.410 5.630 982,001 +0.05(+0.90%)
Mar 23, 2020 5.030 5.950 4.980 5.580 1,100,731 +0.48(+9.41%)
Mar 20, 2020 5.870 5.960 4.950 5.100 1,722,000 -0.89(-14.86%)
Mar 19, 2020 5.630 6.340 5.490 5.990 1,938,012 +0.37(+6.58%)
Mar 18, 2020 5.750 6.540 5.235 5.620 2,220,204 -0.14(-2.43%)
Mar 17, 2020 5.000 5.810 4.990 5.760 1,683,556 +0.88(+18.03%)
Mar 16, 2020 4.180 5.100 4.080 4.880 1,115,450 +0.30(+6.55%)
Mar 13, 2020 4.500 4.830 4.350 4.580 1,217,000 +0.28(+6.51%)
Mar 12, 2020 4.570 4.700 4.280 4.300 1,017,177 -0.52(-10.79%)
Mar 11, 2020 4.850 4.950 4.605 4.820 1,235,693 -0.18(-3.60%)
Mar 10, 2020 5.260 5.290 4.830 5.000 875,909 -0.04(-0.79%)
Mar 09, 2020 5.180 5.500 5.010 5.040 547,842 -0.61(-10.80%)
Mar 06, 2020 5.830 5.955 5.590 5.650 618,400 -0.31(-5.20%)
Mar 05, 2020 6.170 6.220 5.880 5.960 511,894 -0.30(-4.79%)
Mar 04, 2020 5.930 6.290 5.880 6.260 780,511 +0.40(+6.83%)
Mar 03, 2020 5.900 5.920 5.800 5.860 1,265,028 -0.02(-0.34%)
Mar 02, 2020 6.030 6.050 5.655 5.880 1,173,360 -0.12(-2.00%)
Feb 28, 2020 5.990 6.120 5.875 6.000 1,013,700 -0.07(-1.15%)
Feb 27, 2020 5.950 6.140 5.680 6.070 982,540 +0.02(+0.33%)
Feb 26, 2020 6.030 6.120 5.950 6.050 855,099 +0.02(+0.33%)
Feb 25, 2020 6.140 6.265 6.010 6.030 819,642 -0.09(-1.47%)
Feb 24, 2020 6.430 6.450 6.110 6.120 586,746 -0.41(-6.28%)
Feb 21, 2020 6.520 6.580 6.390 6.530 461,500 +0.01(+0.15%)
Feb 20, 2020 6.410 6.565 6.390 6.520 610,851 +0.12(+1.87%)
Feb 19, 2020 6.550 6.550 6.240 6.400 1,072,923 -0.11(-1.69%)
Feb 18, 2020 6.530 6.640 6.460 6.510 552,261 -0.07(-1.06%)
Feb 14, 2020 6.670 6.690 6.565 6.580 326,600 -0.07(-1.05%)
Feb 13, 2020 6.480 6.690 6.449 6.650 623,562 +0.15(+2.31%)
Feb 12, 2020 6.360 6.515 6.250 6.500 460,209 +0.20(+3.17%)
Feb 11, 2020 6.190 6.340 6.160 6.300 1,129,823 +0.11(+1.78%)
Feb 10, 2020 6.170 6.270 6.120 6.190 849,643 +0.02(+0.32%)
Feb 07, 2020 6.290 6.290 6.115 6.170 862,200 -0.20(-3.14%)
Feb 06, 2020 6.370 6.450 6.250 6.370 786,141 +0.03(+0.47%)
Feb 05, 2020 6.020 6.370 5.880 6.340 1,265,327 +0.37(+6.20%)
Feb 04, 2020 6.330 6.418 5.900 5.970 2,103,574 -0.30(-4.78%)
Feb 03, 2020 6.480 6.535 6.270 6.270 786,701 -0.21(-3.24%)
Jan 31, 2020 6.500 6.555 6.445 6.480 658,200 -0.06(-0.92%)
Jan 30, 2020 6.550 6.560 6.445 6.540 758,026 -0.04(-0.61%)
Jan 29, 2020 6.420 6.590 6.400 6.580 859,356 +0.16(+2.49%)
Jan 28, 2020 6.470 6.500 6.310 6.420 570,486 -0.02(-0.31%)
Jan 27, 2020 6.330 6.500 6.285 6.440 705,878 -0.02(-0.31%)
Jan 24, 2020 6.380 6.520 6.360 6.460 834,500 +0.09(+1.41%)
Jan 23, 2020 6.220 6.460 6.200 6.370 984,196 +0.12(+1.92%)
Jan 22, 2020 6.520 6.580 6.170 6.250 1,089,683 -0.27(-4.14%)
Jan 21, 2020 6.610 6.810 6.460 6.520 1,608,638 -0.20(-2.98%)
Jan 17, 2020 6.600 6.790 6.500 6.720 1,531,000 +0.20(+3.07%)
Jan 16, 2020 6.500 6.640 6.380 6.520 1,041,041 +0.17(+2.68%)
Jan 15, 2020 6.250 6.520 6.200 6.350 1,839,765 +0.05(+0.87%)
Jan 14, 2020 6.400 6.470 6.240 6.295 2,103,114 -0.05(-0.87%)
Jan 13, 2020 6.660 6.730 6.310 6.350 2,589,162 -0.28(-4.22%)
Jan 10, 2020 7.070 7.130 6.600 6.630 5,748,600 -1.35(-16.92%)
Jan 09, 2020 8.630 8.680 7.920 7.980 2,156,383 -0.66(-7.64%)
Jan 08, 2020 8.510 8.905 8.410 8.640 1,414,884 +0.20(+2.37%)
Jan 07, 2020 8.220 8.670 8.160 8.440 1,716,263 +0.22(+2.68%)
Jan 06, 2020 7.670 8.240 7.670 8.220 2,123,755 +0.57(+7.45%)
Jan 03, 2020 7.530 7.820 7.480 7.650 1,677,100 +0.02(+0.20%)
Jan 02, 2020 8.070 8.070 7.580 7.635 1,768,177 -0.39(-4.92%)
Dec 31, 2019 8.100 8.220 7.980 8.030 1,591,300 -0.05(-0.62%)
Dec 30, 2019 7.970 8.210 7.930 8.080 1,335,857 +0.04(+0.50%)
Dec 27, 2019 8.250 8.250 7.980 8.040 1,158,500 -0.22(-2.66%)
Dec 26, 2019 8.320 8.335 8.130 8.260 640,915 -0.04(-0.48%)
Dec 24, 2019 8.300 8.320 8.135 8.300 330,800 +0.00(+0.00%)
Dec 23, 2019 8.230 8.330 8.070 8.300 630,238 +0.11(+1.34%)
Dec 20, 2019 8.090 8.320 7.970 8.190 1,019,100 +0.10(+1.24%)
Dec 19, 2019 7.970 8.255 7.945 8.090 1,076,265 +0.10(+1.25%)
Dec 18, 2019 7.960 8.140 7.905 7.990 1,018,881 +0.03(+0.38%)
Dec 17, 2019 8.090 8.130 7.840 7.960 831,169 -0.13(-1.61%)
Dec 16, 2019 8.080 8.255 8.040 8.090 1,229,255 +0.04(+0.50%)
Dec 13, 2019 8.250 8.250 7.970 8.050 1,110,600 +0.02(+0.25%)
Dec 12, 2019 8.190 8.260 7.965 8.030 1,304,419 +0.19(+2.49%)
Dec 11, 2019 8.000 8.000 7.770 7.835 736,292 -0.16(-1.94%)
Dec 10, 2019 7.970 8.020 7.790 7.990 803,541 +0.03(+0.38%)
Dec 09, 2019 8.200 8.267 7.940 7.960 849,114 -0.24(-2.93%)
Dec 06, 2019 8.240 8.420 8.160 8.200 1,408,300 +0.15(+1.86%)
Dec 05, 2019 7.800 8.820 7.600 8.050 3,347,307 +0.72(+9.82%)
Dec 04, 2019 7.270 7.470 7.270 7.330 753,853 +0.18(+2.52%)
Dec 03, 2019 7.350 7.360 7.060 7.150 679,083 -0.28(-3.77%)
Dec 02, 2019 7.310 7.500 7.260 7.430 476,396 +0.12(+1.64%)
Nov 29, 2019 7.500 7.500 7.235 7.310 304,500 -0.19(-2.53%)
Nov 27, 2019 7.450 7.670 7.435 7.500 468,400 +0.05(+0.67%)
Nov 26, 2019 7.450 7.630 7.360 7.450 561,209 +0.06(+0.81%)
Nov 25, 2019 7.140 7.460 7.140 7.390 513,319 +0.24(+3.36%)
Nov 22, 2019 7.050 7.200 6.970 7.150 392,500 +0.16(+2.29%)
Nov 21, 2019 7.160 7.160 6.927 6.990 510,828 -0.10(-1.41%)
Nov 20, 2019 7.010 7.330 6.990 7.090 621,463 +0.06(+0.85%)
Nov 19, 2019 7.090 7.231 6.990 7.030 860,448 -0.06(-0.85%)
Nov 18, 2019 7.150 7.250 7.000 7.090 620,635 -0.05(-0.77%)
Nov 15, 2019 7.200 7.200 6.995 7.145 672,100 +0.02(+0.28%)
Nov 14, 2019 7.140 7.240 7.090 7.125 470,987 -0.01(-0.21%)
Nov 13, 2019 7.060 7.190 6.810 7.140 697,855 +0.01(+0.21%)
Nov 12, 2019 7.220 7.285 7.080 7.125 594,955 -0.16(-2.13%)
Nov 11, 2019 7.250 7.320 7.160 7.280 545,963 +0.01(+0.14%)
Nov 08, 2019 7.220 7.350 7.195 7.270 611,800 +0.05(+0.69%)
Nov 07, 2019 7.300 7.440 7.140 7.220 590,734 -0.09(-1.23%)
Nov 06, 2019 7.170 7.480 7.170 7.310 766,021 +0.09(+1.25%)
Nov 05, 2019 7.030 7.240 6.970 7.220 589,798 +0.21(+3.07%)
Nov 04, 2019 7.000 7.100 6.890 7.005 853,900 +0.05(+0.79%)
Nov 01, 2019 6.850 7.000 6.810 6.950 743,000 +0.14(+2.06%)
Oct 31, 2019 6.740 6.820 6.640 6.810 420,934 +0.05(+0.74%)
Oct 30, 2019 6.670 6.830 6.620 6.760 421,624 +0.11(+1.65%)
Oct 29, 2019 6.780 6.830 6.610 6.650 333,866 -0.12(-1.77%)
Oct 28, 2019 6.780 6.810 6.630 6.770 508,166 +0.02(+0.30%)
Oct 25, 2019 6.540 6.920 6.540 6.750 557,900 +0.12(+1.81%)
Oct 24, 2019 6.610 6.665 6.540 6.630 518,900 +0.06(+0.91%)
Oct 23, 2019 6.440 6.720 6.410 6.570 448,718 +0.12(+1.86%)
Oct 22, 2019 6.550 6.591 6.430 6.450 409,887 -0.10(-1.53%)
Oct 21, 2019 6.350 6.640 6.270 6.550 681,847 +0.29(+4.63%)
Oct 18, 2019 6.320 6.390 6.080 6.260 830,800 -0.05(-0.79%)
Oct 17, 2019 6.250 6.352 6.220 6.310 417,750 +0.09(+1.45%)
Oct 16, 2019 6.140 6.290 6.090 6.220 620,806 +0.08(+1.30%)
Oct 15, 2019 6.200 6.223 6.040 6.140 765,687 -0.10(-1.60%)
Oct 14, 2019 6.320 6.320 6.040 6.240 616,550 -0.05(-0.79%)
Oct 11, 2019 6.320 6.415 6.210 6.290 1,356,200 -0.00(-0.08%)
Oct 10, 2019 5.850 6.320 5.780 6.295 2,465,169 +0.55(+9.67%)
Oct 09, 2019 5.370 5.780 5.330 5.740 901,078 +0.40(+7.49%)
Oct 08, 2019 5.310 5.350 5.160 5.340 430,555 +0.01(+0.19%)
Oct 07, 2019 5.320 5.360 5.270 5.330 418,383 +0.03(+0.47%)
Oct 04, 2019 5.230 5.310 5.195 5.305 188,300 +0.06(+1.24%)
Oct 03, 2019 5.240 5.280 5.130 5.240 477,783 +0.01(+0.19%)
Oct 02, 2019 5.450 5.480 5.090 5.230 689,492 -0.18(-3.33%)
Oct 01, 2019 5.270 5.460 5.210 5.410 621,979 +0.23(+4.44%)
Sep 30, 2019 5.210 5.330 5.150 5.180 526,471 -0.01(-0.19%)
Sep 27, 2019 5.150 5.310 5.120 5.190 579,500 +0.03(+0.58%)
Sep 26, 2019 5.010 5.180 4.990 5.160 473,224 +0.11(+2.18%)
Sep 25, 2019 4.900 5.070 4.880 5.050 615,338 +0.17(+3.48%)
Sep 24, 2019 4.890 5.250 4.810 4.880 1,084,972 +0.06(+1.35%)
Sep 23, 2019 4.610 4.920 4.610 4.815 415,443 +0.17(+3.55%)
Sep 20, 2019 4.450 4.670 4.440 4.650 510,900 +0.19(+4.26%)
Sep 19, 2019 4.650 4.655 4.450 4.460 471,231 -0.22(-4.70%)
Sep 18, 2019 4.840 4.860 4.590 4.680 392,345 -0.16(-3.31%)
Sep 17, 2019 4.900 4.920 4.800 4.840 275,279 -0.07(-1.43%)
Sep 16, 2019 5.100 5.100 4.820 4.910 521,411 -0.22(-4.29%)
Sep 13, 2019 5.100 5.210 5.000 5.130 496,000 +0.12(+2.40%)
Sep 12, 2019 4.940 5.060 4.850 5.010 653,519 +0.03(+0.60%)
Sep 11, 2019 5.040 5.075 4.910 4.980 765,279 -0.09(-1.78%)
Sep 10, 2019 4.900 5.240 4.830 5.070 1,758,774 +0.22(+4.54%)
Sep 09, 2019 4.850 4.951 4.760 4.850 361,116 +0.04(+0.83%)
Sep 06, 2019 4.590 4.950 4.540 4.810 751,400 +0.21(+4.57%)
Sep 05, 2019 4.440 4.690 4.440 4.600 474,551 +0.23(+5.26%)
Sep 04, 2019 4.270 4.410 4.230 4.370 713,559 +0.14(+3.31%)
Sep 03, 2019 4.230 4.270 4.070 4.230 992,485 +0.01(+0.24%)
Aug 30, 2019 4.100 4.350 4.090 4.220 741,000 +0.14(+3.43%)
Aug 29, 2019 4.440 4.530 3.960 4.080 1,528,556 +0.15(+3.82%)
Aug 28, 2019 3.660 3.960 3.660 3.930 493,320 +0.24(+6.50%)
Aug 27, 2019 3.850 3.918 3.690 3.690 364,106 -0.12(-3.15%)
Aug 26, 2019 3.670 3.900 3.660 3.810 407,563 +0.19(+5.25%)
Aug 23, 2019 3.690 3.760 3.550 3.620 339,900 -0.16(-4.23%)
Aug 22, 2019 3.630 3.940 3.630 3.780 354,980 +0.15(+4.13%)
Aug 21, 2019 3.670 3.710 3.550 3.630 516,449 -0.04(-1.09%)
Aug 20, 2019 3.760 3.770 3.620 3.670 147,378 -0.09(-2.39%)
Aug 19, 2019 3.650 3.830 3.630 3.760 296,217 +0.08(+2.17%)
Aug 16, 2019 3.620 3.700 3.595 3.680 167,100 +0.09(+2.51%)
Aug 15, 2019 3.720 3.720 3.500 3.590 219,125 -0.14(-3.75%)
Aug 14, 2019 3.820 3.880 3.670 3.730 298,894 -0.19(-4.85%)
Aug 13, 2019 3.800 3.980 3.750 3.920 129,231 +0.12(+3.16%)
Aug 12, 2019 3.850 3.880 3.760 3.800 97,485 -0.05(-1.30%)
Aug 09, 2019 4.020 4.020 3.840 3.850 162,700 -0.16(-3.99%)
Aug 08, 2019 3.940 4.030 3.910 4.010 144,945 +0.10(+2.56%)
Aug 07, 2019 3.990 4.010 3.870 3.910 206,266 -0.10(-2.49%)
Aug 06, 2019 3.940 4.020 3.810 4.010 180,425 +0.07(+1.78%)
Aug 05, 2019 4.040 4.040 3.860 3.940 234,204 -0.14(-3.43%)
Aug 02, 2019 4.040 4.110 3.990 4.080 184,300 -0.01(-0.24%)
Aug 01, 2019 4.460 4.570 4.080 4.090 598,379 -0.40(-8.91%)
Jul 31, 2019 4.370 4.640 4.280 4.490 623,853 +0.14(+3.22%)
Jul 30, 2019 4.250 4.500 4.215 4.350 326,750 +0.08(+1.87%)
Jul 29, 2019 4.200 4.320 4.160 4.270 297,663 +0.01(+0.23%)
Jul 26, 2019 4.140 4.290 4.120 4.260 177,400 +0.15(+3.65%)
Jul 25, 2019 4.160 4.300 4.100 4.110 183,829 -0.04(-0.96%)
Jul 24, 2019 4.160 4.234 4.140 4.150 119,697 -0.01(-0.24%)
Jul 23, 2019 4.180 4.210 4.130 4.160 113,543 +0.01(+0.24%)
Jul 22, 2019 4.290 4.310 4.140 4.150 252,562 -0.11(-2.58%)
Jul 19, 2019 4.330 4.360 4.250 4.260 181,400 -0.10(-2.29%)
Jul 18, 2019 4.460 4.460 4.320 4.360 137,765 -0.10(-2.24%)
Jul 17, 2019 4.530 4.560 4.430 4.460 302,982 -0.05(-1.11%)
Jul 16, 2019 4.350 4.560 4.320 4.510 165,920 +0.14(+3.20%)
Jul 15, 2019 4.580 4.580 4.310 4.370 210,590 -0.18(-3.96%)
Jul 12, 2019 4.400 4.570 4.390 4.550 234,600 +0.15(+3.41%)
Jul 11, 2019 4.200 4.570 4.190 4.400 334,855 +0.23(+5.52%)
Jul 10, 2019 4.170 4.240 4.100 4.170 116,875 +0.00(+0.00%)
Jul 09, 2019 4.200 4.210 4.100 4.170 141,307 -0.03(-0.71%)
Jul 08, 2019 4.200 4.280 4.140 4.200 162,191 +0.01(+0.24%)
Jul 05, 2019 4.280 4.301 4.080 4.190 227,600 -0.15(-3.46%)
Jul 03, 2019 4.040 4.370 4.040 4.340 304,900 +0.35(+8.77%)
Jul 02, 2019 3.940 4.030 3.895 3.990 187,868 +0.06(+1.53%)
Jul 01, 2019 3.860 4.000 3.860 3.930 225,449 +0.15(+3.97%)
Jun 28, 2019 3.700 3.950 3.700 3.780 1,915,700 +0.07(+1.89%)
Jun 27, 2019 3.750 3.830 3.680 3.710 200,053 -0.04(-1.07%)
Jun 26, 2019 3.720 3.845 3.690 3.750 157,272 +0.05(+1.35%)
Jun 25, 2019 3.720 3.730 3.650 3.700 182,446 -0.02(-0.54%)
Jun 24, 2019 3.820 3.900 3.670 3.720 189,912 -0.09(-2.36%)
Jun 21, 2019 3.750 3.860 3.720 3.810 267,400 +0.06(+1.60%)
Jun 20, 2019 3.780 3.810 3.570 3.750 209,679 -0.01(-0.27%)
Jun 19, 2019 3.830 3.840 3.690 3.760 147,220 -0.09(-2.34%)
Jun 18, 2019 3.760 3.860 3.750 3.850 324,216 +0.09(+2.39%)
Jun 17, 2019 3.750 3.800 3.700 3.760 291,554 +0.01(+0.27%)
Jun 14, 2019 3.640 3.810 3.610 3.750 277,500 +0.11(+3.02%)
Jun 13, 2019 3.560 3.680 3.490 3.640 388,254 +0.15(+4.30%)
Jun 12, 2019 3.570 3.580 3.455 3.490 180,727 -0.06(-1.69%)
Jun 11, 2019 3.640 3.640 3.490 3.550 203,990 -0.06(-1.66%)
Jun 10, 2019 3.500 3.680 3.500 3.610 286,397 +0.12(+3.44%)
Jun 07, 2019 3.600 3.650 3.470 3.490 182,100 -0.10(-2.79%)
Jun 06, 2019 3.580 3.626 3.510 3.590 256,034 +0.01(+0.28%)
Jun 05, 2019 3.730 3.770 3.550 3.580 333,042 -0.14(-3.76%)
Jun 04, 2019 3.750 3.860 3.690 3.720 228,838 +0.03(+0.81%)
Jun 03, 2019 3.630 3.750 3.590 3.690 912,894 +0.01(+0.27%)
May 31, 2019 3.720 3.820 3.650 3.680 407,900 -0.18(-4.66%)
May 30, 2019 3.770 3.980 3.410 3.860 757,831 -0.06(-1.53%)
May 29, 2019 4.070 4.070 3.910 3.920 365,635 -0.15(-3.69%)
May 28, 2019 4.120 4.180 4.030 4.070 151,786 -0.06(-1.45%)
May 24, 2019 3.980 4.162 3.900 4.130 182,200 +0.17(+4.29%)
May 23, 2019 4.020 4.070 3.940 3.960 192,987 -0.08(-1.98%)
May 22, 2019 4.210 4.210 3.970 4.040 235,515 -0.20(-4.72%)
May 21, 2019 4.060 4.260 4.050 4.240 225,815 +0.18(+4.43%)
May 20, 2019 4.010 4.068 3.930 4.060 238,585 +0.01(+0.25%)
May 17, 2019 4.100 4.200 4.010 4.050 158,300 -0.06(-1.46%)
May 16, 2019 4.230 4.270 4.080 4.110 145,697 -0.15(-3.52%)
May 15, 2019 4.200 4.300 4.080 4.260 205,295 +0.05(+1.19%)
May 14, 2019 4.250 4.260 4.110 4.210 161,561 -0.01(-0.24%)
May 13, 2019 4.370 4.370 4.160 4.220 233,450 -0.19(-4.31%)
May 10, 2019 4.350 4.440 4.210 4.410 234,800 +0.04(+0.92%)
May 09, 2019 4.330 4.460 4.270 4.370 142,545 +0.03(+0.69%)
May 08, 2019 4.300 4.360 4.260 4.340 172,655 +0.02(+0.46%)
May 07, 2019 4.420 4.450 4.290 4.320 255,376 -0.10(-2.26%)
May 06, 2019 4.520 4.530 4.380 4.420 175,747 -0.12(-2.64%)
May 03, 2019 4.430 4.580 4.430 4.540 261,900 +0.13(+2.95%)
May 02, 2019 4.390 4.490 4.340 4.410 130,090 +0.02(+0.46%)
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.