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

Rambus Inc (NQ: RMBS )

47.82 -2.07 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2019 13.66 13.85 13.54 13.78 629,300 +0.08(+0.55%)
Dec 30, 2019 13.80 13.87 13.65 13.70 559,321 -0.07(-0.51%)
Dec 27, 2019 14.09 14.17 13.71 13.77 335,200 -0.31(-2.20%)
Dec 26, 2019 13.89 14.15 13.88 14.08 596,020 +0.19(+1.37%)
Dec 24, 2019 13.75 13.89 13.63 13.89 162,500 +0.11(+0.80%)
Dec 23, 2019 13.68 13.84 13.52 13.78 468,797 +0.10(+0.73%)
Dec 20, 2019 13.57 13.69 13.46 13.68 2,296,600 +0.16(+1.18%)
Dec 19, 2019 13.61 13.62 13.45 13.52 300,123 -0.11(-0.77%)
Dec 18, 2019 13.82 13.82 13.48 13.62 331,312 -0.13(-0.98%)
Dec 17, 2019 13.47 13.82 13.41 13.76 539,729 +0.35(+2.61%)
Dec 16, 2019 13.13 13.46 13.13 13.41 581,302 +0.33(+2.52%)
Dec 13, 2019 13.17 13.30 13.05 13.08 475,400 -0.16(-1.21%)
Dec 12, 2019 13.05 13.30 12.99 13.24 397,077 +0.15(+1.15%)
Dec 11, 2019 12.96 13.10 12.96 13.09 296,491 +0.16(+1.24%)
Dec 10, 2019 12.79 12.94 12.76 12.93 690,406 +0.17(+1.33%)
Dec 09, 2019 13.00 13.00 12.76 12.76 495,467 -0.16(-1.24%)
Dec 06, 2019 12.95 13.10 12.91 12.92 708,300 +0.10(+0.78%)
Dec 05, 2019 12.73 12.89 12.71 12.82 940,594 +0.08(+0.63%)
Dec 04, 2019 12.55 12.92 12.55 12.74 350,974 +0.16(+1.27%)
Dec 03, 2019 12.69 12.77 12.45 12.58 1,032,816 -0.29(-2.25%)
Dec 02, 2019 13.06 13.11 12.87 12.87 553,486 -0.18(-1.38%)
Nov 29, 2019 13.17 13.21 13.02 13.05 139,800 -0.21(-1.58%)
Nov 27, 2019 13.24 13.36 13.22 13.26 212,500 +0.07(+0.57%)
Nov 26, 2019 13.30 13.43 13.11 13.19 818,458 -0.12(-0.94%)
Nov 25, 2019 13.22 13.46 13.22 13.31 355,702 +0.13(+0.99%)
Nov 22, 2019 13.28 13.28 12.98 13.18 407,200 -0.02(-0.15%)
Nov 21, 2019 13.23 13.24 13.06 13.20 444,929 -0.05(-0.38%)
Nov 20, 2019 13.22 13.43 13.12 13.25 555,582 -0.03(-0.23%)
Nov 19, 2019 13.61 13.70 13.28 13.28 419,590 -0.33(-2.39%)
Nov 18, 2019 13.84 13.84 13.55 13.61 374,715 -0.21(-1.56%)
Nov 15, 2019 13.68 13.86 13.54 13.82 660,600 +0.31(+2.29%)
Nov 14, 2019 13.86 13.86 13.51 13.51 590,139 -0.37(-2.67%)
Nov 13, 2019 13.77 13.92 13.65 13.88 558,981 -0.01(-0.07%)
Nov 12, 2019 13.75 14.09 13.71 13.89 518,992 +0.20(+1.46%)
Nov 11, 2019 13.78 13.83 13.64 13.69 446,211 -0.22(-1.58%)
Nov 08, 2019 13.99 14.06 13.84 13.91 341,900 -0.18(-1.24%)
Nov 07, 2019 14.57 14.58 13.94 14.09 898,522 -0.33(-2.29%)
Nov 06, 2019 14.21 14.62 14.21 14.41 680,824 +0.16(+1.16%)
Nov 05, 2019 13.40 14.83 13.20 14.25 1,464,004 +0.18(+1.28%)
Nov 04, 2019 13.96 14.10 13.75 14.07 953,754 +0.13(+0.97%)
Nov 01, 2019 13.94 14.10 13.79 13.94 640,600 +0.09(+0.65%)
Oct 31, 2019 13.69 13.85 13.64 13.85 503,801 +0.12(+0.84%)
Oct 30, 2019 13.75 13.81 13.56 13.73 388,263 -0.01(-0.07%)
Oct 29, 2019 13.90 13.94 13.65 13.74 383,241 -0.10(-0.69%)
Oct 28, 2019 13.80 14.06 13.80 13.84 958,740 +0.14(+0.99%)
Oct 25, 2019 13.45 13.71 13.45 13.70 440,900 +0.25(+1.86%)
Oct 24, 2019 13.31 13.47 13.05 13.45 521,022 +0.26(+1.97%)
Oct 23, 2019 13.42 13.44 13.15 13.19 331,408 -0.35(-2.58%)
Oct 22, 2019 13.49 13.68 12.99 13.54 397,538 +0.10(+0.74%)
Oct 21, 2019 13.47 13.56 13.38 13.44 520,184 +0.08(+0.60%)
Oct 18, 2019 13.49 13.68 13.20 13.36 871,400 -0.21(-1.55%)
Oct 17, 2019 13.80 13.88 13.49 13.57 579,778 -0.16(-1.17%)
Oct 16, 2019 13.39 13.77 13.39 13.73 990,311 +0.29(+2.16%)
Oct 15, 2019 13.17 13.47 13.11 13.44 426,272 +0.34(+2.60%)
Oct 14, 2019 13.27 13.40 13.02 13.10 213,486 -0.20(-1.50%)
Oct 11, 2019 13.21 13.44 13.21 13.30 495,400 +0.32(+2.47%)
Oct 10, 2019 12.90 13.14 12.85 12.98 477,861 +0.12(+0.97%)
Oct 09, 2019 12.81 12.93 12.71 12.86 470,682 +0.24(+1.86%)
Oct 08, 2019 12.70 12.85 12.47 12.62 596,442 -0.20(-1.56%)
Oct 07, 2019 13.08 13.08 12.82 12.82 466,180 -0.24(-1.84%)
Oct 04, 2019 12.97 13.07 12.90 13.06 400,800 +0.15(+1.16%)
Oct 03, 2019 12.97 13.02 12.65 12.91 398,688 -0.09(-0.69%)
Oct 02, 2019 13.03 13.13 12.92 13.00 683,389 -0.04(-0.31%)
Oct 01, 2019 13.23 13.44 13.03 13.04 683,634 -0.09(-0.65%)
Sep 30, 2019 13.43 13.44 13.10 13.12 704,179 -0.21(-1.54%)
Sep 27, 2019 13.45 13.59 13.20 13.33 488,200 -0.15(-1.11%)
Sep 26, 2019 13.53 13.56 13.24 13.48 498,361 +0.01(+0.07%)
Sep 25, 2019 13.24 13.52 13.17 13.47 434,632 +0.14(+1.05%)
Sep 24, 2019 13.37 13.46 13.15 13.33 547,424 -0.03(-0.22%)
Sep 23, 2019 13.22 13.49 13.10 13.36 322,104 +0.11(+0.83%)
Sep 20, 2019 13.63 13.69 13.16 13.25 1,053,800 -0.34(-2.50%)
Sep 19, 2019 13.64 13.90 13.56 13.59 520,242 -0.05(-0.37%)
Sep 18, 2019 13.74 14.15 13.46 13.64 883,691 -0.05(-0.37%)
Sep 17, 2019 13.84 13.92 13.56 13.69 654,277 -0.24(-1.72%)
Sep 16, 2019 13.87 14.07 13.67 13.93 757,384 -0.06(-0.43%)
Sep 13, 2019 13.30 14.29 13.27 13.99 2,555,800 +0.69(+5.19%)
Sep 12, 2019 12.80 13.44 12.65 13.30 648,120 +0.07(+0.53%)
Sep 11, 2019 13.15 13.23 12.94 13.23 751,584 +0.18(+1.38%)
Sep 10, 2019 12.52 13.08 12.45 13.05 1,031,817 +0.51(+4.07%)
Sep 09, 2019 12.50 12.83 12.42 12.54 648,842 +0.11(+0.88%)
Sep 06, 2019 12.57 12.70 12.42 12.43 556,900 -0.09(-0.72%)
Sep 05, 2019 12.72 12.88 12.49 12.52 862,404 +0.00(+0.00%)
Sep 04, 2019 12.70 12.86 12.45 12.52 516,561 -0.05(-0.40%)
Sep 03, 2019 12.43 12.66 12.29 12.57 524,708 +0.03(+0.24%)
Aug 30, 2019 12.29 12.65 12.29 12.54 828,700 +0.35(+2.87%)
Aug 29, 2019 11.56 12.22 11.51 12.19 1,088,145 +0.87(+7.69%)
Aug 28, 2019 11.32 11.42 11.23 11.32 780,699 -0.03(-0.26%)
Aug 27, 2019 11.63 11.68 11.34 11.35 681,763 -0.21(-1.82%)
Aug 26, 2019 11.76 11.80 11.51 11.56 307,552 +0.00(+0.00%)
Aug 23, 2019 12.09 12.17 11.53 11.56 717,100 -0.63(-5.17%)
Aug 22, 2019 12.37 12.41 12.08 12.19 421,439 -0.18(-1.46%)
Aug 21, 2019 12.44 12.48 12.31 12.37 449,254 +0.03(+0.24%)
Aug 20, 2019 12.38 12.48 12.31 12.34 431,276 -0.06(-0.48%)
Aug 19, 2019 12.39 12.54 12.37 12.40 620,399 +0.17(+1.39%)
Aug 16, 2019 12.18 12.34 12.12 12.23 598,600 +0.14(+1.16%)
Aug 15, 2019 12.20 12.33 12.06 12.09 450,985 -0.11(-0.90%)
Aug 14, 2019 12.07 12.27 12.07 12.20 546,859 -0.11(-0.89%)
Aug 13, 2019 11.95 12.36 11.92 12.31 500,448 +0.32(+2.67%)
Aug 12, 2019 11.89 12.04 11.89 11.99 444,350 +0.01(+0.08%)
Aug 09, 2019 12.17 12.20 11.93 11.98 428,400 -0.26(-2.12%)
Aug 08, 2019 12.30 12.39 12.18 12.24 372,513 +0.07(+0.58%)
Aug 07, 2019 11.82 12.23 11.76 12.17 360,099 +0.22(+1.84%)
Aug 06, 2019 12.07 12.30 11.87 11.95 360,517 +0.02(+0.17%)
Aug 05, 2019 12.01 12.15 11.85 11.93 609,804 -0.36(-2.93%)
Aug 02, 2019 12.23 12.40 12.09 12.29 668,700 -0.10(-0.81%)
Aug 01, 2019 12.48 13.02 12.36 12.39 639,244 -0.07(-0.56%)
Jul 31, 2019 12.88 12.88 12.41 12.46 1,397,168 -0.40(-3.11%)
Jul 30, 2019 12.39 13.16 12.25 12.86 791,864 -0.03(-0.23%)
Jul 29, 2019 13.00 13.04 12.78 12.89 667,813 -0.09(-0.69%)
Jul 26, 2019 13.00 13.15 12.90 12.98 515,000 +0.01(+0.08%)
Jul 25, 2019 13.06 13.06 12.87 12.97 427,795 -0.14(-1.07%)
Jul 24, 2019 12.75 13.15 12.73 13.11 724,472 +0.40(+3.15%)
Jul 23, 2019 12.80 12.84 12.68 12.71 512,933 +0.02(+0.16%)
Jul 22, 2019 12.58 12.80 12.53 12.69 411,669 +0.16(+1.28%)
Jul 19, 2019 12.36 12.69 12.27 12.53 629,900 +0.15(+1.21%)
Jul 18, 2019 12.11 12.40 12.07 12.38 482,509 +0.31(+2.57%)
Jul 17, 2019 12.10 12.17 12.02 12.07 350,756 -0.01(-0.08%)
Jul 16, 2019 12.06 12.13 11.90 12.08 376,826 -0.02(-0.17%)
Jul 15, 2019 12.13 12.16 11.98 12.10 344,863 +0.03(+0.25%)
Jul 12, 2019 11.95 12.13 11.95 12.07 313,600 +0.12(+1.00%)
Jul 11, 2019 12.13 12.17 11.91 11.95 362,609 -0.17(-1.40%)
Jul 10, 2019 12.07 12.24 12.00 12.12 285,299 +0.18(+1.51%)
Jul 09, 2019 11.78 11.98 11.76 11.94 269,686 +0.07(+0.59%)
Jul 08, 2019 12.09 12.15 11.83 11.87 288,220 -0.28(-2.30%)
Jul 05, 2019 12.00 12.22 11.90 12.15 295,700 +0.01(+0.08%)
Jul 03, 2019 12.06 12.16 11.90 12.14 158,800 +0.03(+0.25%)
Jul 02, 2019 12.19 12.21 12.00 12.11 282,521 -0.16(-1.30%)
Jul 01, 2019 12.33 12.48 12.17 12.27 656,590 +0.23(+1.91%)
Jun 28, 2019 12.19 12.22 11.99 12.04 1,489,800 -0.06(-0.50%)
Jun 27, 2019 11.96 12.24 11.92 12.10 563,137 +0.16(+1.34%)
Jun 26, 2019 11.67 11.98 11.54 11.94 421,583 +0.44(+3.83%)
Jun 25, 2019 11.67 11.90 11.47 11.50 475,727 -0.05(-0.43%)
Jun 24, 2019 11.66 11.74 11.50 11.55 293,515 -0.11(-0.94%)
Jun 21, 2019 11.75 11.84 11.59 11.66 603,300 -0.15(-1.27%)
Jun 20, 2019 11.99 12.00 11.78 11.81 268,489 +0.02(+0.17%)
Jun 19, 2019 11.76 11.85 11.66 11.79 290,484 +0.09(+0.77%)
Jun 18, 2019 11.28 11.78 11.24 11.70 362,257 +0.46(+4.09%)
Jun 17, 2019 11.49 11.58 11.23 11.24 328,547 -0.23(-2.01%)
Jun 14, 2019 11.74 11.74 11.45 11.47 328,600 -0.43(-3.61%)
Jun 13, 2019 11.85 11.92 11.75 11.90 335,413 +0.16(+1.36%)
Jun 12, 2019 11.84 12.03 11.66 11.74 241,185 -0.16(-1.34%)
Jun 11, 2019 12.11 12.16 11.80 11.90 402,639 -0.06(-0.50%)
Jun 10, 2019 11.92 12.17 11.88 11.96 471,922 +0.09(+0.76%)
Jun 07, 2019 11.85 11.98 11.76 11.87 461,100 +0.08(+0.68%)
Jun 06, 2019 11.93 11.96 11.72 11.79 404,999 -0.09(-0.76%)
Jun 05, 2019 11.87 11.95 11.56 11.88 665,937 +0.01(+0.08%)
Jun 04, 2019 11.16 11.91 11.16 11.87 1,327,723 +0.87(+7.91%)
Jun 03, 2019 11.39 11.46 10.96 11.00 935,277 -0.36(-3.17%)
May 31, 2019 11.26 11.61 11.17 11.36 577,200 -0.04(-0.35%)
May 30, 2019 11.11 11.44 11.09 11.40 807,474 +0.34(+3.07%)
May 29, 2019 10.78 11.09 10.75 11.06 668,666 +0.21(+1.94%)
May 28, 2019 10.99 11.06 10.83 10.85 329,077 -0.09(-0.82%)
May 24, 2019 10.93 11.04 10.82 10.94 695,400 +0.07(+0.64%)
May 23, 2019 10.94 11.06 10.77 10.87 466,307 -0.22(-1.98%)
May 22, 2019 11.31 11.38 11.08 11.09 321,846 -0.32(-2.80%)
May 21, 2019 11.22 11.42 11.19 11.41 655,858 +0.33(+2.98%)
May 20, 2019 10.96 11.21 10.93 11.08 809,574 -0.14(-1.25%)
May 17, 2019 11.53 11.62 11.22 11.22 431,900 -0.38(-3.28%)
May 16, 2019 11.59 11.66 11.34 11.60 580,067 -0.03(-0.26%)
May 15, 2019 11.38 11.70 11.27 11.63 505,378 +0.28(+2.47%)
May 14, 2019 11.12 11.42 11.08 11.35 773,457 +0.34(+3.09%)
May 13, 2019 11.38 11.46 11.01 11.01 699,260 -0.63(-5.41%)
May 10, 2019 11.61 11.70 11.38 11.64 392,600 -0.01(-0.09%)
May 09, 2019 11.46 11.72 11.46 11.65 779,114 +0.04(+0.34%)
May 08, 2019 11.69 11.80 11.61 11.61 682,691 -0.11(-0.94%)
May 07, 2019 11.51 11.73 11.51 11.72 836,410 +0.09(+0.77%)
May 06, 2019 11.40 11.65 11.38 11.63 639,860 -0.07(-0.60%)
May 03, 2019 11.40 11.72 11.35 11.70 1,145,900 +0.31(+2.72%)
May 02, 2019 11.40 11.61 11.36 11.39 680,584 -0.11(-0.96%)
May 01, 2019 11.53 11.58 11.43 11.50 1,000,579 +0.04(+0.35%)
Apr 30, 2019 11.34 11.51 11.30 11.46 408,458 +0.09(+0.79%)
Apr 29, 2019 11.53 11.56 11.35 11.37 344,779 -0.13(-1.13%)
Apr 26, 2019 11.45 11.56 11.34 11.50 481,500 -0.08(-0.69%)
Apr 25, 2019 11.55 11.69 11.32 11.58 785,224 +0.02(+0.17%)
Apr 24, 2019 11.49 11.78 11.30 11.56 944,159 +0.18(+1.58%)
Apr 23, 2019 11.38 12.02 11.25 11.38 1,547,697 -0.44(-3.72%)
Apr 22, 2019 11.85 11.89 11.78 11.82 946,432 -0.07(-0.59%)
Apr 18, 2019 11.69 11.90 11.66 11.89 774,300 +0.15(+1.28%)
Apr 17, 2019 11.82 11.82 11.59 11.74 897,093 +0.07(+0.60%)
Apr 16, 2019 11.43 11.69 11.38 11.67 495,383 +0.32(+2.82%)
Apr 15, 2019 11.38 11.42 11.25 11.35 353,270 -0.03(-0.26%)
Apr 12, 2019 11.27 11.42 11.19 11.38 461,000 +0.23(+2.06%)
Apr 11, 2019 11.15 11.28 11.07 11.15 484,407 +0.00(+0.00%)
Apr 10, 2019 10.86 11.15 10.86 11.15 554,799 +0.25(+2.29%)
Apr 09, 2019 10.87 10.95 10.82 10.90 606,143 -0.02(-0.18%)
Apr 08, 2019 10.83 10.94 10.74 10.92 352,410 +0.05(+0.46%)
Apr 05, 2019 10.76 11.01 10.76 10.87 506,000 -0.06(-0.55%)
Apr 04, 2019 11.01 11.09 10.92 10.93 779,645 -0.14(-1.26%)
Apr 03, 2019 11.00 11.27 10.96 11.07 599,426 +0.20(+1.84%)
Apr 02, 2019 10.81 10.90 10.69 10.87 452,016 +0.07(+0.65%)
Apr 01, 2019 10.53 10.83 10.50 10.80 516,718 +0.35(+3.35%)
Mar 29, 2019 10.30 10.50 10.26 10.45 845,300 +0.23(+2.25%)
Mar 28, 2019 10.30 10.42 10.16 10.22 523,297 -0.12(-1.16%)
Mar 27, 2019 10.40 10.46 10.20 10.34 622,009 -0.05(-0.48%)
Mar 26, 2019 10.37 10.50 10.31 10.39 457,930 +0.07(+0.68%)
Mar 25, 2019 10.34 10.36 10.18 10.32 502,072 -0.04(-0.39%)
Mar 22, 2019 10.76 10.79 10.35 10.36 1,166,800 -0.48(-4.43%)
Mar 21, 2019 10.56 10.92 10.56 10.84 1,843,434 +0.27(+2.55%)
Mar 20, 2019 10.72 10.73 10.49 10.57 1,632,513 -0.15(-1.40%)
Mar 19, 2019 10.85 10.93 10.67 10.72 791,496 -0.09(-0.83%)
Mar 18, 2019 10.75 10.86 10.50 10.81 1,077,174 +0.06(+0.56%)
Mar 15, 2019 10.52 10.81 10.47 10.75 3,687,400 +0.29(+2.77%)
Mar 14, 2019 10.36 10.47 10.35 10.46 612,804 +0.09(+0.87%)
Mar 13, 2019 10.16 10.38 10.12 10.37 838,747 +0.23(+2.27%)
Mar 12, 2019 10.37 10.42 10.07 10.14 3,067,829 -0.19(-1.84%)
Mar 11, 2019 9.930 10.35 9.930 10.33 2,040,356 +0.40(+4.03%)
Mar 08, 2019 9.680 9.940 9.570 9.930 2,795,400 +0.15(+1.53%)
Mar 07, 2019 9.860 9.940 9.750 9.780 1,818,759 -0.11(-1.11%)
Mar 06, 2019 10.21 10.21 9.850 9.890 2,305,902 -0.33(-3.23%)
Mar 05, 2019 10.30 10.34 10.19 10.22 789,499 -0.07(-0.68%)
Mar 04, 2019 10.42 10.51 10.28 10.29 1,411,636 -0.09(-0.87%)
Mar 01, 2019 10.36 10.40 10.22 10.38 756,700 +0.11(+1.07%)
Feb 28, 2019 10.17 10.35 10.11 10.27 1,774,339 +0.05(+0.49%)
Feb 27, 2019 10.27 10.39 10.16 10.22 674,510 -0.10(-0.97%)
Feb 26, 2019 10.55 10.60 10.31 10.32 1,318,967 -0.27(-2.55%)
Feb 25, 2019 10.73 10.83 10.58 10.59 986,365 -0.02(-0.19%)
Feb 22, 2019 10.58 10.63 10.49 10.61 705,700 +0.10(+0.95%)
Feb 21, 2019 10.49 10.56 10.34 10.51 695,062 +0.01(+0.10%)
Feb 20, 2019 10.35 10.55 10.33 10.50 865,884 +0.18(+1.74%)
Feb 19, 2019 10.11 10.35 10.07 10.32 917,855 +0.17(+1.67%)
Feb 15, 2019 10.16 10.19 10.06 10.15 708,000 +0.05(+0.50%)
Feb 14, 2019 10.02 10.13 9.960 10.10 636,568 +0.08(+0.80%)
Feb 13, 2019 9.910 10.13 9.910 10.02 593,455 +0.12(+1.21%)
Feb 12, 2019 9.860 9.990 9.820 9.900 560,106 +0.11(+1.12%)
Feb 11, 2019 9.840 9.880 9.740 9.790 507,031 -0.04(-0.41%)
Feb 08, 2019 9.910 10.02 9.715 9.830 664,300 -0.22(-2.19%)
Feb 07, 2019 9.970 10.10 9.900 10.05 1,061,831 -0.07(-0.69%)
Feb 06, 2019 9.760 10.17 9.710 10.12 1,581,477 +0.40(+4.12%)
Feb 05, 2019 9.380 9.740 9.370 9.720 1,467,881 +0.34(+3.62%)
Feb 04, 2019 9.370 9.420 9.260 9.380 690,026 +0.00(+0.00%)
Feb 01, 2019 9.050 9.400 9.030 9.380 1,252,500 +0.36(+3.99%)
Jan 31, 2019 8.940 9.030 8.740 9.020 1,832,061 +0.05(+0.56%)
Jan 30, 2019 8.700 9.110 8.570 8.970 2,399,655 +0.48(+5.65%)
Jan 29, 2019 8.330 8.610 8.150 8.490 6,963,127 -0.33(-3.74%)
Jan 28, 2019 8.700 9.050 8.670 8.820 2,778,950 -0.08(-0.90%)
Jan 25, 2019 8.750 8.990 8.730 8.900 2,083,800 +0.21(+2.42%)
Jan 24, 2019 8.480 8.810 8.480 8.690 1,803,506 +0.30(+3.58%)
Jan 23, 2019 8.480 8.530 8.350 8.390 527,311 -0.08(-0.94%)
Jan 22, 2019 8.500 8.550 8.380 8.470 980,868 -0.13(-1.51%)
Jan 18, 2019 8.270 8.620 8.200 8.600 1,947,300 +0.38(+4.62%)
Jan 17, 2019 8.140 8.280 8.080 8.220 1,097,384 +0.06(+0.74%)
Jan 16, 2019 8.170 8.280 8.110 8.160 627,536 +0.01(+0.12%)
Jan 15, 2019 8.260 8.300 8.140 8.150 458,861 -0.07(-0.85%)
Jan 14, 2019 8.240 8.290 8.180 8.220 486,073 -0.08(-0.96%)
Jan 11, 2019 8.240 8.420 8.220 8.300 984,300 +0.03(+0.36%)
Jan 10, 2019 8.210 8.300 8.210 8.270 564,061 +0.01(+0.12%)
Jan 09, 2019 8.280 8.300 8.210 8.260 727,596 +0.05(+0.61%)
Jan 08, 2019 8.110 8.250 8.055 8.210 783,936 +0.14(+1.73%)
Jan 07, 2019 8.030 8.140 7.970 8.070 816,995 +0.05(+0.62%)
Jan 04, 2019 7.920 8.090 7.920 8.020 800,100 +0.19(+2.43%)
Jan 03, 2019 7.890 7.910 7.620 7.830 664,011 -0.18(-2.25%)
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.