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

Harmonic Inc (NQ: HLIT )

11.46 -0.26 (-2.18%)
Streaming Delayed Price Updated: 2:44 PM 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 (%)
Oct 30, 2020 6.100 6.110 5.880 5.940 515,100 -0.17(-2.78%)
Oct 29, 2020 6.160 6.185 6.000 6.110 631,029 -0.05(-0.89%)
Oct 28, 2020 6.190 6.350 6.025 6.165 1,037,458 -0.29(-4.57%)
Oct 27, 2020 6.500 6.500 5.980 6.460 1,803,446 -0.35(-5.14%)
Oct 26, 2020 6.990 7.100 6.760 6.810 1,034,706 -0.26(-3.68%)
Oct 23, 2020 6.830 7.178 6.760 7.070 1,121,000 +0.29(+4.28%)
Oct 22, 2020 6.540 6.810 6.490 6.780 1,037,940 +0.28(+4.31%)
Oct 21, 2020 6.300 6.550 6.300 6.500 647,970 +0.15(+2.36%)
Oct 20, 2020 6.420 6.450 6.280 6.350 493,328 -0.03(-0.47%)
Oct 19, 2020 6.460 6.535 6.360 6.380 347,335 -0.02(-0.31%)
Oct 16, 2020 6.400 6.490 6.385 6.400 388,900 -0.04(-0.62%)
Oct 15, 2020 6.260 6.460 6.250 6.440 324,809 +0.07(+1.10%)
Oct 14, 2020 6.520 6.540 6.315 6.370 572,603 -0.12(-1.85%)
Oct 13, 2020 6.450 6.510 6.350 6.490 800,348 +0.04(+0.62%)
Oct 12, 2020 6.480 6.510 6.275 6.450 833,135 +0.00(+0.00%)
Oct 09, 2020 6.230 6.460 6.220 6.450 797,600 +0.24(+3.86%)
Oct 08, 2020 5.820 6.220 5.810 6.210 920,255 +0.48(+8.38%)
Oct 07, 2020 5.710 5.740 5.610 5.730 472,024 +0.07(+1.24%)
Oct 06, 2020 5.700 5.820 5.615 5.660 473,165 -0.01(-0.18%)
Oct 05, 2020 5.560 5.680 5.560 5.670 288,164 +0.15(+2.72%)
Oct 02, 2020 5.390 5.540 5.330 5.520 638,500 +0.04(+0.82%)
Oct 01, 2020 5.630 5.650 5.400 5.475 331,755 -0.11(-1.88%)
Sep 30, 2020 5.610 5.660 5.510 5.580 604,050 -0.04(-0.71%)
Sep 29, 2020 5.420 5.645 5.390 5.620 478,859 +0.28(+5.24%)
Sep 28, 2020 5.290 5.420 5.270 5.340 423,892 +0.13(+2.50%)
Sep 25, 2020 5.320 5.345 5.200 5.210 516,300 -0.15(-2.80%)
Sep 24, 2020 5.370 5.440 5.320 5.360 566,609 -0.07(-1.29%)
Sep 23, 2020 6.040 6.100 5.390 5.430 1,058,918 -0.56(-9.35%)
Sep 22, 2020 5.650 6.120 5.620 5.990 2,164,763 +0.35(+6.21%)
Sep 21, 2020 5.600 5.700 5.500 5.640 896,377 -0.08(-1.40%)
Sep 18, 2020 5.630 5.725 5.500 5.720 1,170,100 +0.18(+3.25%)
Sep 17, 2020 5.600 5.650 5.430 5.540 354,874 -0.14(-2.46%)
Sep 16, 2020 5.690 5.770 5.630 5.680 434,347 +0.01(+0.18%)
Sep 15, 2020 5.670 5.765 5.645 5.670 359,331 +0.07(+1.25%)
Sep 14, 2020 5.600 5.640 5.510 5.600 606,414 +0.09(+1.63%)
Sep 11, 2020 5.420 5.580 5.390 5.510 479,300 +0.08(+1.47%)
Sep 10, 2020 5.590 5.610 5.430 5.430 338,940 -0.13(-2.34%)
Sep 09, 2020 5.720 5.730 5.535 5.560 446,848 -0.11(-1.94%)
Sep 08, 2020 5.790 5.870 5.630 5.670 298,444 -0.22(-3.82%)
Sep 04, 2020 5.770 6.040 5.770 5.895 674,000 +0.25(+4.52%)
Sep 03, 2020 5.980 5.980 5.570 5.640 447,375 -0.35(-5.84%)
Sep 02, 2020 5.930 6.000 5.890 5.990 303,549 +0.06(+1.01%)
Sep 01, 2020 5.930 5.960 5.770 5.930 435,007 +0.03(+0.51%)
Aug 31, 2020 5.840 5.955 5.770 5.900 452,436 +0.02(+0.34%)
Aug 28, 2020 5.700 5.950 5.650 5.880 305,500 +0.00(+0.00%)
Aug 27, 2020 5.990 6.000 5.850 5.880 249,225 -0.10(-1.67%)
Aug 26, 2020 6.080 6.120 5.930 5.980 350,717 -0.14(-2.29%)
Aug 25, 2020 5.970 6.130 5.890 6.120 446,525 +0.20(+3.38%)
Aug 24, 2020 5.780 5.940 5.760 5.920 446,015 +0.12(+2.16%)
Aug 21, 2020 6.050 6.060 5.670 5.795 2,992,700 -0.28(-4.53%)
Aug 20, 2020 6.030 6.140 5.870 6.070 733,351 +0.02(+0.33%)
Aug 19, 2020 6.270 6.345 6.050 6.050 1,018,686 -0.16(-2.50%)
Aug 18, 2020 6.440 6.460 6.150 6.205 968,597 -0.25(-3.95%)
Aug 17, 2020 6.620 6.720 6.440 6.460 525,761 -0.26(-3.87%)
Aug 14, 2020 6.630 6.815 6.586 6.720 371,400 +0.03(+0.45%)
Aug 13, 2020 6.690 6.750 6.540 6.690 354,861 -0.07(-1.04%)
Aug 12, 2020 6.660 6.890 6.640 6.760 567,585 +0.12(+1.88%)
Aug 11, 2020 6.590 6.840 6.590 6.635 636,389 +0.08(+1.14%)
Aug 10, 2020 6.610 6.730 6.510 6.560 477,870 -0.09(-1.35%)
Aug 07, 2020 6.470 6.730 6.440 6.650 657,500 +0.16(+2.47%)
Aug 06, 2020 6.500 6.610 6.360 6.490 705,061 -0.02(-0.31%)
Aug 05, 2020 6.850 6.900 6.280 6.510 2,192,451 -0.51(-7.26%)
Aug 04, 2020 6.500 7.370 6.300 7.020 5,700,523 +1.40(+24.91%)
Aug 03, 2020 5.630 5.770 5.580 5.620 721,242 +0.04(+0.72%)
Jul 31, 2020 5.780 5.790 5.490 5.580 669,600 -0.25(-4.29%)
Jul 30, 2020 5.750 5.910 5.580 5.830 701,212 -0.03(-0.51%)
Jul 29, 2020 5.700 5.880 5.620 5.860 639,539 +0.37(+6.74%)
Jul 28, 2020 5.610 5.670 5.490 5.490 355,041 -0.14(-2.49%)
Jul 27, 2020 5.560 5.670 5.530 5.630 527,874 +0.09(+1.62%)
Jul 24, 2020 5.580 5.750 5.495 5.540 713,700 -0.10(-1.77%)
Jul 23, 2020 5.250 5.670 5.100 5.640 753,757 +0.37(+7.02%)
Jul 22, 2020 5.050 5.305 5.050 5.270 603,002 +0.22(+4.36%)
Jul 21, 2020 5.020 5.090 4.980 5.050 370,775 +0.11(+2.23%)
Jul 20, 2020 4.850 4.990 4.850 4.940 413,368 +0.07(+1.44%)
Jul 17, 2020 4.800 4.960 4.800 4.870 523,200 +0.02(+0.41%)
Jul 16, 2020 4.810 4.860 4.720 4.850 309,845 +0.03(+0.62%)
Jul 15, 2020 4.750 4.910 4.720 4.820 493,584 +0.08(+1.69%)
Jul 14, 2020 4.680 4.800 4.630 4.740 345,385 +0.08(+1.72%)
Jul 13, 2020 4.830 4.830 4.650 4.660 323,322 -0.12(-2.51%)
Jul 10, 2020 4.680 4.795 4.630 4.780 261,400 +0.11(+2.36%)
Jul 09, 2020 4.700 4.810 4.590 4.670 389,793 -0.03(-0.64%)
Jul 08, 2020 4.750 4.790 4.610 4.700 391,195 -0.06(-1.26%)
Jul 07, 2020 4.930 4.930 4.720 4.760 336,750 -0.21(-4.23%)
Jul 06, 2020 4.970 5.010 4.890 4.970 303,356 +0.11(+2.26%)
Jul 02, 2020 4.840 4.990 4.800 4.860 496,300 +0.11(+2.32%)
Jul 01, 2020 4.770 4.925 4.680 4.750 549,180 +0.00(+0.00%)
Jun 30, 2020 4.850 4.880 4.720 4.750 897,881 -0.08(-1.66%)
Jun 29, 2020 4.550 4.890 4.550 4.830 658,010 +0.32(+7.10%)
Jun 26, 2020 4.660 4.740 4.495 4.510 1,086,100 -0.16(-3.43%)
Jun 25, 2020 4.680 4.701 4.500 4.670 874,104 -0.05(-1.06%)
Jun 24, 2020 4.990 4.990 4.660 4.720 838,593 -0.29(-5.79%)
Jun 23, 2020 5.130 5.150 4.980 5.010 427,675 -0.04(-0.79%)
Jun 22, 2020 5.020 5.050 4.950 5.050 528,860 -0.02(-0.39%)
Jun 19, 2020 5.180 5.180 4.990 5.070 899,900 -0.04(-0.69%)
Jun 18, 2020 5.080 5.155 5.030 5.105 457,425 -0.01(-0.29%)
Jun 17, 2020 5.120 5.205 5.075 5.120 594,771 +0.03(+0.59%)
Jun 16, 2020 5.260 5.280 5.040 5.090 553,351 +0.02(+0.39%)
Jun 15, 2020 4.920 5.105 4.820 5.070 634,731 +0.07(+1.40%)
Jun 12, 2020 5.180 5.295 4.950 5.000 703,600 +0.00(+0.00%)
Jun 11, 2020 5.280 5.320 5.000 5.000 497,057 -0.46(-8.34%)
Jun 10, 2020 5.800 5.850 5.450 5.455 526,326 -0.39(-6.75%)
Jun 09, 2020 5.700 5.870 5.550 5.850 531,336 +0.11(+1.92%)
Jun 08, 2020 5.590 5.800 5.560 5.740 603,616 +0.20(+3.52%)
Jun 05, 2020 5.570 5.720 5.540 5.545 725,700 +0.12(+2.12%)
Jun 04, 2020 5.380 5.500 5.360 5.430 501,942 -0.01(-0.18%)
Jun 03, 2020 5.420 5.560 5.410 5.440 569,253 +0.09(+1.68%)
Jun 02, 2020 5.280 5.360 5.200 5.350 402,512 +0.10(+1.90%)
Jun 01, 2020 5.050 5.320 5.020 5.250 789,970 -0.14(-2.60%)
May 29, 2020 5.400 5.490 5.140 5.390 1,199,500 -0.15(-2.62%)
May 28, 2020 5.920 5.990 5.530 5.535 372,857 -0.33(-5.55%)
May 27, 2020 5.750 5.870 5.660 5.860 602,038 +0.22(+3.90%)
May 26, 2020 5.710 5.830 5.630 5.640 332,281 +0.02(+0.36%)
May 22, 2020 5.430 5.630 5.355 5.620 344,800 +0.20(+3.69%)
May 21, 2020 5.520 5.540 5.410 5.420 306,151 -0.08(-1.45%)
May 20, 2020 5.390 5.590 5.350 5.500 425,861 +0.21(+3.97%)
May 19, 2020 5.450 5.510 5.280 5.290 297,608 -0.19(-3.47%)
May 18, 2020 5.210 5.490 5.210 5.480 621,585 +0.33(+6.41%)
May 15, 2020 5.030 5.160 5.020 5.150 384,700 +0.04(+0.78%)
May 14, 2020 5.140 5.140 4.975 5.110 513,375 -0.11(-2.11%)
May 13, 2020 5.340 5.450 5.165 5.220 830,710 -0.21(-3.87%)
May 12, 2020 5.660 5.704 5.420 5.430 584,226 -0.22(-3.89%)
May 11, 2020 5.720 5.770 5.580 5.650 440,452 -0.12(-2.16%)
May 08, 2020 5.620 5.810 5.590 5.775 514,000 +0.23(+4.05%)
May 07, 2020 5.530 5.610 5.410 5.550 631,372 +0.02(+0.36%)
May 06, 2020 5.650 5.720 5.520 5.530 583,942 -0.12(-2.12%)
May 05, 2020 5.670 5.820 5.620 5.650 636,671 +0.03(+0.53%)
May 04, 2020 5.680 5.690 5.480 5.620 551,208 -0.10(-1.75%)
May 01, 2020 5.740 5.790 5.610 5.720 688,100 -0.08(-1.38%)
Apr 30, 2020 5.860 5.990 5.680 5.800 1,309,176 -0.13(-2.19%)
Apr 29, 2020 5.750 6.100 5.670 5.930 1,745,776 +0.27(+4.77%)
Apr 28, 2020 5.970 6.130 5.470 5.660 4,174,183 -0.90(-13.72%)
Apr 27, 2020 6.880 6.890 6.470 6.560 1,025,295 -0.13(-1.94%)
Apr 24, 2020 6.740 6.800 6.620 6.690 374,500 -0.05(-0.74%)
Apr 23, 2020 6.560 6.840 6.550 6.740 527,445 +0.22(+3.37%)
Apr 22, 2020 6.520 6.730 6.380 6.520 1,036,864 +0.15(+2.35%)
Apr 21, 2020 6.640 6.760 6.360 6.370 826,962 -0.39(-5.77%)
Apr 20, 2020 6.550 6.830 6.490 6.760 1,620,853 +0.11(+1.65%)
Apr 17, 2020 6.800 6.840 6.490 6.650 1,540,300 -0.02(-0.30%)
Apr 16, 2020 6.260 6.700 6.260 6.670 962,567 +0.40(+6.38%)
Apr 15, 2020 6.090 6.355 6.050 6.270 871,321 +0.04(+0.64%)
Apr 14, 2020 6.140 6.590 6.090 6.230 995,775 +0.44(+7.60%)
Apr 13, 2020 6.010 6.060 5.780 5.790 312,757 -0.28(-4.61%)
Apr 09, 2020 5.970 6.110 5.850 6.070 422,700 +0.19(+3.23%)
Apr 08, 2020 6.000 6.040 5.850 5.880 829,844 -0.06(-1.01%)
Apr 07, 2020 5.800 5.970 5.750 5.940 515,360 +0.22(+3.85%)
Apr 06, 2020 5.740 5.820 5.570 5.720 641,617 +0.18(+3.25%)
Apr 03, 2020 5.650 5.760 5.420 5.540 424,600 -0.12(-2.12%)
Apr 02, 2020 5.410 5.740 5.410 5.660 718,859 +0.17(+3.10%)
Apr 01, 2020 5.540 5.630 5.410 5.490 593,215 -0.27(-4.69%)
Mar 31, 2020 5.680 5.800 5.560 5.760 658,203 +0.06(+1.05%)
Mar 30, 2020 5.920 5.930 5.580 5.700 614,677 -0.14(-2.40%)
Mar 27, 2020 5.920 6.150 5.760 5.840 1,970,500 -0.25(-4.11%)
Mar 26, 2020 5.490 6.130 5.490 6.090 1,254,274 +0.62(+11.33%)
Mar 25, 2020 5.470 5.760 5.380 5.470 1,015,907 -0.02(-0.36%)
Mar 24, 2020 5.250 5.500 5.110 5.490 854,318 +0.47(+9.36%)
Mar 23, 2020 5.000 5.130 4.700 5.020 873,455 +0.08(+1.62%)
Mar 20, 2020 5.370 5.980 4.920 4.940 1,360,500 -0.35(-6.62%)
Mar 19, 2020 4.950 5.540 4.950 5.290 907,199 +0.32(+6.44%)
Mar 18, 2020 5.090 5.440 4.740 4.970 719,338 -0.32(-6.05%)
Mar 17, 2020 4.770 5.300 4.620 5.290 991,751 +0.60(+12.79%)
Mar 16, 2020 4.440 4.950 4.440 4.690 611,411 -0.34(-6.76%)
Mar 13, 2020 5.120 5.150 4.750 5.030 879,200 +0.12(+2.44%)
Mar 12, 2020 5.130 5.430 4.900 4.910 880,280 -0.62(-11.21%)
Mar 11, 2020 5.490 5.670 5.340 5.530 620,625 -0.08(-1.43%)
Mar 10, 2020 5.750 5.795 5.360 5.610 791,344 +0.03(+0.54%)
Mar 09, 2020 5.820 5.940 5.570 5.580 924,571 -0.53(-8.67%)
Mar 06, 2020 6.080 6.280 6.000 6.110 2,946,600 -0.13(-2.08%)
Mar 05, 2020 6.200 6.325 6.160 6.240 840,717 -0.12(-1.89%)
Mar 04, 2020 6.100 6.370 6.090 6.360 633,790 +0.34(+5.65%)
Mar 03, 2020 6.040 6.300 5.890 6.020 859,072 -0.03(-0.50%)
Mar 02, 2020 6.170 6.190 5.940 6.050 634,775 -0.09(-1.47%)
Feb 28, 2020 5.900 6.280 5.900 6.140 997,300 +0.05(+0.90%)
Feb 27, 2020 6.120 6.190 5.990 6.085 950,967 -0.21(-3.26%)
Feb 26, 2020 6.320 6.500 6.220 6.290 1,349,861 +0.01(+0.16%)
Feb 25, 2020 6.400 6.490 6.130 6.280 765,031 -0.14(-2.18%)
Feb 24, 2020 6.450 6.500 6.250 6.420 779,002 -0.23(-3.46%)
Feb 21, 2020 6.770 6.770 6.605 6.650 396,100 -0.11(-1.70%)
Feb 20, 2020 6.700 6.835 6.620 6.765 638,303 +0.06(+0.97%)
Feb 19, 2020 6.750 6.830 6.675 6.700 629,401 -0.07(-1.03%)
Feb 18, 2020 6.730 6.799 6.590 6.770 822,714 +0.00(+0.00%)
Feb 14, 2020 6.770 6.855 6.700 6.770 864,700 -0.02(-0.29%)
Feb 13, 2020 6.800 6.870 6.740 6.790 632,136 -0.05(-0.73%)
Feb 12, 2020 6.780 6.980 6.770 6.840 695,521 +0.09(+1.41%)
Feb 11, 2020 6.790 6.970 6.715 6.745 791,228 -0.04(-0.52%)
Feb 10, 2020 6.770 6.820 6.660 6.780 661,914 +0.00(+0.00%)
Feb 07, 2020 6.920 6.955 6.710 6.780 703,900 -0.14(-2.02%)
Feb 06, 2020 7.090 7.120 6.890 6.920 1,424,244 -0.12(-1.70%)
Feb 05, 2020 7.180 7.260 6.920 7.040 1,483,193 -0.08(-1.12%)
Feb 04, 2020 6.900 7.650 6.810 7.120 3,374,783 -0.24(-3.26%)
Feb 03, 2020 7.110 7.460 7.060 7.360 1,493,285 +0.33(+4.62%)
Jan 31, 2020 7.270 7.310 7.030 7.035 570,400 -0.25(-3.50%)
Jan 30, 2020 7.500 7.500 7.130 7.290 948,819 -0.30(-3.95%)
Jan 29, 2020 8.030 8.060 7.570 7.590 746,153 -0.46(-5.71%)
Jan 28, 2020 8.150 8.210 7.980 8.050 669,114 -0.12(-1.47%)
Jan 27, 2020 8.030 8.280 8.000 8.170 661,635 +0.00(+0.00%)
Jan 24, 2020 8.330 8.570 8.130 8.170 759,200 -0.16(-1.92%)
Jan 23, 2020 8.270 8.350 8.230 8.330 956,451 +0.05(+0.66%)
Jan 22, 2020 8.200 8.330 8.155 8.275 958,048 +0.16(+1.91%)
Jan 21, 2020 8.210 8.230 8.000 8.120 424,072 -0.09(-1.10%)
Jan 17, 2020 8.350 8.350 8.165 8.210 284,600 -0.08(-0.97%)
Jan 16, 2020 8.290 8.380 8.130 8.290 443,327 +0.08(+0.97%)
Jan 15, 2020 8.040 8.290 8.040 8.210 540,238 +0.07(+0.86%)
Jan 14, 2020 8.110 8.190 7.982 8.140 477,719 +0.02(+0.25%)
Jan 13, 2020 7.940 8.190 7.920 8.120 680,172 +0.27(+3.44%)
Jan 10, 2020 7.880 7.960 7.770 7.850 387,100 -0.03(-0.38%)
Jan 09, 2020 7.950 8.060 7.850 7.880 557,088 +0.01(+0.13%)
Jan 08, 2020 7.740 7.930 7.730 7.870 386,855 +0.14(+1.81%)
Jan 07, 2020 7.680 7.780 7.660 7.730 576,876 +0.03(+0.32%)
Jan 06, 2020 7.660 7.730 7.540 7.705 596,451 -0.03(-0.32%)
Jan 03, 2020 7.610 7.750 7.600 7.730 620,300 -0.01(-0.13%)
Jan 02, 2020 7.800 7.890 7.690 7.740 317,471 -0.06(-0.77%)
Dec 31, 2019 7.610 7.820 7.610 7.800 759,900 +0.22(+2.90%)
Dec 30, 2019 7.700 7.740 7.400 7.580 646,482 -0.06(-0.79%)
Dec 27, 2019 7.770 7.830 7.610 7.640 405,600 -0.25(-3.17%)
Dec 26, 2019 8.000 8.000 7.770 7.890 300,117 -0.09(-1.13%)
Dec 24, 2019 7.850 7.990 7.810 7.980 347,200 +0.13(+1.66%)
Dec 23, 2019 7.960 7.990 7.835 7.850 267,487 -0.10(-1.26%)
Dec 20, 2019 8.000 8.040 7.860 7.950 1,156,000 -0.05(-0.62%)
Dec 19, 2019 7.900 8.060 7.860 8.000 604,451 +0.08(+1.01%)
Dec 18, 2019 7.930 8.010 7.880 7.920 721,634 -0.02(-0.25%)
Dec 17, 2019 7.890 7.960 7.820 7.940 397,460 +0.06(+0.76%)
Dec 16, 2019 7.960 8.140 7.840 7.880 904,811 -0.07(-0.82%)
Dec 13, 2019 8.150 8.255 7.905 7.945 844,500 -0.25(-3.11%)
Dec 12, 2019 8.180 8.390 8.155 8.200 776,853 +0.05(+0.61%)
Dec 11, 2019 8.230 8.240 8.100 8.150 393,049 -0.05(-0.61%)
Dec 10, 2019 8.220 8.280 8.085 8.200 753,424 -0.03(-0.36%)
Dec 09, 2019 8.200 8.278 8.190 8.230 369,023 +0.04(+0.43%)
Dec 06, 2019 8.080 8.310 8.040 8.195 1,238,300 +0.19(+2.31%)
Dec 05, 2019 8.100 8.110 8.000 8.010 277,046 -0.06(-0.74%)
Dec 04, 2019 8.100 8.140 8.020 8.070 449,667 +0.01(+0.12%)
Dec 03, 2019 8.050 8.100 7.965 8.060 913,475 -0.07(-0.86%)
Dec 02, 2019 8.300 8.300 8.050 8.130 320,275 -0.13(-1.57%)
Nov 29, 2019 8.110 8.290 8.020 8.260 278,400 +0.15(+1.85%)
Nov 27, 2019 8.220 8.300 8.065 8.110 392,300 -0.06(-0.73%)
Nov 26, 2019 8.240 8.360 8.090 8.170 680,315 -0.07(-0.85%)
Nov 25, 2019 8.000 8.270 8.000 8.240 618,137 +0.24(+3.00%)
Nov 22, 2019 8.030 8.040 7.891 8.000 343,700 +0.01(+0.13%)
Nov 21, 2019 7.990 8.085 7.924 7.990 566,478 +0.04(+0.50%)
Nov 20, 2019 7.920 8.020 7.840 7.950 856,830 +0.03(+0.38%)
Nov 19, 2019 7.890 8.010 7.790 7.920 434,409 +0.06(+0.83%)
Nov 18, 2019 7.790 7.890 7.740 7.855 985,138 -0.04(-0.57%)
Nov 15, 2019 7.880 7.930 7.640 7.900 372,300 +0.06(+0.77%)
Nov 14, 2019 8.100 8.120 7.780 7.840 675,314 -0.28(-3.45%)
Nov 13, 2019 8.200 8.245 8.070 8.120 606,567 -0.11(-1.34%)
Nov 12, 2019 7.930 8.370 7.890 8.230 2,480,250 +0.25(+3.13%)
Nov 11, 2019 7.810 8.030 7.640 7.980 408,259 -0.04(-0.50%)
Nov 08, 2019 7.940 8.075 7.870 8.020 767,300 +0.06(+0.75%)
Nov 07, 2019 7.960 8.037 7.900 7.960 377,972 +0.09(+1.14%)
Nov 06, 2019 7.990 8.005 7.850 7.870 490,752 -0.11(-1.38%)
Nov 05, 2019 8.000 8.020 7.910 7.980 594,401 +0.03(+0.38%)
Nov 04, 2019 8.000 8.110 7.940 7.950 792,159 -0.05(-0.62%)
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.