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

Harmonic Inc (NQ: HLIT )

11.91 +0.42 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2019 6.670 6.690 6.415 6.580 1,245,391 -0.12(-1.79%)
Sep 27, 2019 6.460 6.725 6.425 6.700 871,500 +0.24(+3.72%)
Sep 26, 2019 6.670 6.740 6.390 6.460 343,551 -0.22(-3.29%)
Sep 25, 2019 6.520 6.720 6.400 6.680 776,820 +0.15(+2.30%)
Sep 24, 2019 6.700 6.780 6.500 6.530 497,497 -0.17(-2.54%)
Sep 23, 2019 6.860 6.909 6.700 6.700 256,401 -0.20(-2.90%)
Sep 20, 2019 6.710 6.910 6.710 6.900 1,033,400 +0.20(+2.99%)
Sep 19, 2019 6.760 6.900 6.610 6.700 1,026,901 -0.04(-0.59%)
Sep 18, 2019 6.840 6.840 6.530 6.740 502,382 -0.01(-0.15%)
Sep 17, 2019 6.820 6.820 6.700 6.750 322,144 -0.10(-1.46%)
Sep 16, 2019 6.840 7.010 6.830 6.850 548,963 -0.02(-0.29%)
Sep 13, 2019 6.830 6.980 6.770 6.870 322,100 +0.05(+0.73%)
Sep 12, 2019 6.750 6.950 6.690 6.820 1,142,548 +0.06(+0.89%)
Sep 11, 2019 6.720 7.300 6.660 6.760 6,538,029 +0.10(+1.50%)
Sep 10, 2019 6.570 6.740 6.460 6.660 311,989 +0.06(+0.91%)
Sep 09, 2019 6.610 6.690 6.493 6.600 506,553 +0.00(+0.00%)
Sep 06, 2019 6.750 6.810 6.580 6.600 293,900 -0.12(-1.79%)
Sep 05, 2019 6.580 6.790 6.550 6.720 553,667 +0.19(+2.91%)
Sep 04, 2019 6.540 6.610 6.460 6.530 222,731 +0.04(+0.62%)
Sep 03, 2019 6.520 6.600 6.470 6.490 353,613 -0.10(-1.52%)
Aug 30, 2019 6.630 6.660 6.540 6.590 308,000 -0.07(-1.05%)
Aug 29, 2019 6.710 6.820 6.640 6.660 388,259 +0.02(+0.30%)
Aug 28, 2019 6.510 6.700 6.480 6.640 282,625 +0.09(+1.37%)
Aug 27, 2019 6.470 6.610 6.460 6.550 507,831 +0.09(+1.39%)
Aug 26, 2019 6.590 6.690 6.430 6.460 822,208 -0.10(-1.52%)
Aug 23, 2019 6.730 6.730 6.510 6.560 499,100 -0.19(-2.81%)
Aug 22, 2019 6.910 6.910 6.715 6.750 310,534 -0.18(-2.60%)
Aug 21, 2019 6.900 6.940 6.710 6.930 369,592 +0.08(+1.17%)
Aug 20, 2019 6.590 6.890 6.560 6.850 866,033 +0.08(+1.18%)
Aug 19, 2019 6.730 6.850 6.720 6.770 422,952 +0.11(+1.65%)
Aug 16, 2019 6.610 6.680 6.500 6.660 721,000 +0.07(+1.06%)
Aug 15, 2019 6.800 6.800 6.580 6.590 683,941 -0.21(-3.09%)
Aug 14, 2019 6.780 6.860 6.630 6.800 670,482 -0.08(-1.16%)
Aug 13, 2019 7.000 7.100 6.830 6.880 889,578 -0.13(-1.85%)
Aug 12, 2019 7.100 7.140 7.005 7.010 462,058 -0.13(-1.82%)
Aug 09, 2019 7.220 7.250 7.075 7.140 627,200 -0.09(-1.24%)
Aug 08, 2019 7.240 7.390 7.190 7.230 509,322 +0.04(+0.56%)
Aug 07, 2019 7.180 7.250 7.130 7.190 667,154 -0.07(-0.96%)
Aug 06, 2019 7.200 7.330 7.180 7.260 557,379 +0.11(+1.54%)
Aug 05, 2019 7.220 7.270 7.080 7.150 588,069 -0.18(-2.46%)
Aug 02, 2019 7.350 7.350 7.160 7.330 603,200 -0.02(-0.27%)
Aug 01, 2019 7.420 7.560 7.310 7.350 701,038 -0.12(-1.61%)
Jul 31, 2019 7.340 7.630 7.260 7.470 1,285,396 +0.17(+2.33%)
Jul 30, 2019 7.950 8.000 6.903 7.300 2,883,336 -0.64(-8.06%)
Jul 29, 2019 7.730 7.950 7.620 7.940 738,559 +0.18(+2.32%)
Jul 26, 2019 7.760 7.865 7.740 7.760 696,200 +0.02(+0.26%)
Jul 25, 2019 7.850 7.850 7.660 7.740 501,612 -0.12(-1.53%)
Jul 24, 2019 7.470 7.860 7.160 7.860 1,316,284 +0.34(+4.52%)
Jul 23, 2019 7.780 7.790 7.500 7.520 926,694 -0.22(-2.84%)
Jul 22, 2019 7.750 7.900 7.680 7.740 558,818 +0.03(+0.39%)
Jul 19, 2019 7.760 7.800 7.655 7.710 785,300 -0.06(-0.77%)
Jul 18, 2019 7.930 7.960 7.730 7.770 556,482 -0.17(-2.14%)
Jul 17, 2019 8.000 8.090 7.850 7.940 1,126,389 -0.02(-0.25%)
Jul 16, 2019 7.970 8.000 7.870 7.960 1,188,624 -0.01(-0.13%)
Jul 15, 2019 7.740 8.060 7.660 7.970 2,105,421 +0.29(+3.78%)
Jul 12, 2019 7.700 7.850 7.530 7.680 2,131,200 +0.00(+0.00%)
Jul 11, 2019 7.430 7.700 7.330 7.680 2,216,867 +0.23(+3.09%)
Jul 10, 2019 6.770 7.780 6.750 7.450 9,372,453 +1.47(+24.58%)
Jul 09, 2019 5.850 6.100 5.840 5.980 1,560,841 +0.09(+1.53%)
Jul 08, 2019 5.880 5.920 5.840 5.890 310,477 +0.01(+0.17%)
Jul 05, 2019 5.850 5.900 5.820 5.880 277,800 +0.02(+0.34%)
Jul 03, 2019 5.750 5.870 5.680 5.860 327,400 +0.12(+2.09%)
Jul 02, 2019 5.470 5.740 5.420 5.740 1,185,943 +0.20(+3.61%)
Jul 01, 2019 5.600 5.660 5.470 5.540 406,446 -0.01(-0.18%)
Jun 28, 2019 5.600 5.680 5.540 5.550 1,313,800 +0.00(+0.00%)
Jun 27, 2019 5.570 5.600 5.500 5.550 298,741 -0.01(-0.18%)
Jun 26, 2019 5.610 5.670 5.550 5.560 188,146 -0.04(-0.71%)
Jun 25, 2019 5.530 5.650 5.510 5.600 279,629 +0.08(+1.45%)
Jun 24, 2019 5.580 5.640 5.490 5.520 433,486 -0.08(-1.43%)
Jun 21, 2019 5.680 5.700 5.560 5.600 752,700 -0.11(-1.93%)
Jun 20, 2019 5.780 5.810 5.700 5.710 274,711 -0.04(-0.70%)
Jun 19, 2019 5.700 5.780 5.700 5.750 445,194 +0.05(+0.88%)
Jun 18, 2019 5.560 5.750 5.550 5.700 384,210 +0.15(+2.70%)
Jun 17, 2019 5.570 5.605 5.500 5.550 966,234 +0.00(+0.00%)
Jun 14, 2019 5.530 5.620 5.310 5.550 1,073,200 +0.45(+8.82%)
Jun 13, 2019 5.120 5.160 5.070 5.100 227,808 +0.01(+0.20%)
Jun 12, 2019 5.160 5.200 5.070 5.090 194,802 -0.07(-1.36%)
Jun 11, 2019 5.210 5.260 5.120 5.160 449,002 -0.02(-0.39%)
Jun 10, 2019 5.470 5.490 5.170 5.180 224,539 -0.27(-4.95%)
Jun 07, 2019 5.340 5.455 5.285 5.450 919,600 +0.13(+2.44%)
Jun 06, 2019 5.400 5.480 5.295 5.320 439,847 -0.09(-1.66%)
Jun 05, 2019 5.330 5.435 5.310 5.410 412,887 +0.11(+2.08%)
Jun 04, 2019 5.160 5.310 5.150 5.300 568,627 +0.19(+3.72%)
Jun 03, 2019 5.210 5.240 5.050 5.110 424,127 -0.11(-2.11%)
May 31, 2019 5.260 5.330 5.210 5.220 528,000 -0.08(-1.60%)
May 30, 2019 5.280 5.335 5.260 5.305 302,294 +0.02(+0.47%)
May 29, 2019 5.340 5.380 5.230 5.280 532,014 -0.12(-2.22%)
May 28, 2019 5.400 5.450 5.380 5.400 349,407 +0.02(+0.37%)
May 24, 2019 5.400 5.430 5.300 5.380 296,100 +0.02(+0.37%)
May 23, 2019 5.360 5.400 5.300 5.360 327,576 -0.04(-0.74%)
May 22, 2019 5.450 5.530 5.370 5.400 192,739 -0.07(-1.28%)
May 21, 2019 5.490 5.520 5.450 5.470 318,617 +0.02(+0.37%)
May 20, 2019 5.490 5.530 5.420 5.450 258,828 -0.05(-0.91%)
May 17, 2019 5.580 5.610 5.500 5.500 364,300 -0.12(-2.14%)
May 16, 2019 5.550 5.630 5.550 5.620 301,913 +0.06(+1.08%)
May 15, 2019 5.470 5.610 5.450 5.560 358,098 +0.09(+1.65%)
May 14, 2019 5.630 5.660 5.440 5.470 370,407 -0.15(-2.67%)
May 13, 2019 5.620 5.670 5.590 5.620 342,067 -0.07(-1.23%)
May 10, 2019 5.710 5.770 5.605 5.690 633,000 -0.04(-0.70%)
May 09, 2019 5.790 5.830 5.730 5.730 470,998 -0.11(-1.88%)
May 08, 2019 5.780 5.855 5.760 5.840 475,979 +0.06(+1.04%)
May 07, 2019 5.690 5.790 5.690 5.780 460,447 +0.02(+0.35%)
May 06, 2019 5.660 5.770 5.640 5.760 362,545 +0.02(+0.35%)
May 03, 2019 5.670 5.850 5.670 5.740 782,900 +0.06(+1.06%)
May 02, 2019 5.560 5.690 5.550 5.680 596,903 +0.10(+1.79%)
May 01, 2019 5.610 5.770 5.560 5.580 892,737 -0.08(-1.41%)
Apr 30, 2019 5.070 5.670 5.010 5.660 1,789,342 +0.02(+0.35%)
Apr 29, 2019 5.640 5.650 5.530 5.640 306,100 +0.00(+0.00%)
Apr 26, 2019 5.620 5.670 5.610 5.640 255,500 +0.00(+0.00%)
Apr 25, 2019 5.700 5.700 5.630 5.640 523,405 -0.03(-0.53%)
Apr 24, 2019 5.670 5.720 5.640 5.670 872,343 +0.02(+0.35%)
Apr 23, 2019 5.630 5.740 5.620 5.650 396,322 -0.02(-0.35%)
Apr 22, 2019 5.670 5.690 5.615 5.670 208,619 +0.01(+0.18%)
Apr 18, 2019 5.660 5.680 5.630 5.660 236,000 -0.02(-0.35%)
Apr 17, 2019 5.690 5.700 5.650 5.680 230,683 +0.03(+0.53%)
Apr 16, 2019 5.690 5.730 5.620 5.650 203,787 +0.00(+0.00%)
Apr 15, 2019 5.660 5.680 5.630 5.650 346,598 -0.03(-0.53%)
Apr 12, 2019 5.670 5.720 5.640 5.680 174,400 +0.01(+0.18%)
Apr 11, 2019 5.690 5.710 5.610 5.670 189,574 -0.02(-0.35%)
Apr 10, 2019 5.690 5.795 5.650 5.690 362,989 +0.00(+0.00%)
Apr 09, 2019 5.680 5.750 5.650 5.690 171,357 +0.01(+0.18%)
Apr 08, 2019 5.650 5.700 5.550 5.680 303,587 +0.00(+0.00%)
Apr 05, 2019 5.650 5.700 5.600 5.680 273,000 +0.05(+0.89%)
Apr 04, 2019 5.650 5.710 5.600 5.630 330,993 -0.02(-0.35%)
Apr 03, 2019 5.640 5.660 5.595 5.650 339,768 +0.03(+0.53%)
Apr 02, 2019 5.600 5.640 5.540 5.620 229,122 +0.03(+0.54%)
Apr 01, 2019 5.460 5.630 5.430 5.590 806,893 +0.17(+3.14%)
Mar 29, 2019 5.520 5.520 5.390 5.420 504,900 -0.07(-1.28%)
Mar 28, 2019 5.660 5.680 5.470 5.490 311,823 -0.16(-2.83%)
Mar 27, 2019 5.690 5.730 5.610 5.650 460,645 -0.05(-0.88%)
Mar 26, 2019 5.660 5.720 5.620 5.700 358,557 +0.08(+1.42%)
Mar 25, 2019 5.460 5.640 5.410 5.620 351,142 +0.08(+1.44%)
Mar 22, 2019 5.620 5.690 5.530 5.540 340,200 -0.14(-2.46%)
Mar 21, 2019 5.650 5.740 5.650 5.680 197,338 +0.02(+0.35%)
Mar 20, 2019 5.650 5.740 5.620 5.660 304,428 -0.01(-0.18%)
Mar 19, 2019 5.670 5.700 5.630 5.670 224,763 +0.01(+0.18%)
Mar 18, 2019 5.610 5.700 5.610 5.660 268,667 +0.05(+0.89%)
Mar 15, 2019 5.670 5.680 5.590 5.610 914,400 -0.05(-0.88%)
Mar 14, 2019 5.680 5.680 5.620 5.660 338,038 +0.00(+0.00%)
Mar 13, 2019 5.680 5.700 5.640 5.660 223,464 +0.00(+0.00%)
Mar 12, 2019 5.650 5.700 5.590 5.660 306,801 +0.01(+0.18%)
Mar 11, 2019 5.600 5.700 5.600 5.650 387,189 +0.04(+0.71%)
Mar 08, 2019 5.470 5.620 5.460 5.610 238,700 +0.09(+1.63%)
Mar 07, 2019 5.570 5.600 5.510 5.520 217,763 -0.05(-0.90%)
Mar 06, 2019 5.590 5.600 5.485 5.570 331,371 -0.01(-0.18%)
Mar 05, 2019 5.520 5.650 5.500 5.580 507,266 +0.05(+0.90%)
Mar 04, 2019 5.520 5.570 5.480 5.530 315,327 +0.05(+0.91%)
Mar 01, 2019 5.520 5.520 5.445 5.480 248,000 -0.04(-0.72%)
Feb 28, 2019 5.510 5.540 5.460 5.520 240,469 -0.01(-0.18%)
Feb 27, 2019 5.480 5.530 5.470 5.530 407,363 +0.05(+0.91%)
Feb 26, 2019 5.500 5.540 5.470 5.480 214,287 -0.02(-0.36%)
Feb 25, 2019 5.580 5.630 5.480 5.500 327,398 -0.04(-0.72%)
Feb 22, 2019 5.500 5.740 5.480 5.540 572,600 +0.09(+1.65%)
Feb 21, 2019 5.400 5.520 5.350 5.450 285,083 +0.12(+2.25%)
Feb 20, 2019 5.310 5.430 5.310 5.330 360,989 -0.02(-0.37%)
Feb 19, 2019 5.460 5.460 5.320 5.350 428,907 -0.14(-2.55%)
Feb 15, 2019 5.410 5.540 5.350 5.490 449,900 +0.09(+1.67%)
Feb 14, 2019 5.410 5.560 5.370 5.400 508,180 +0.08(+1.50%)
Feb 13, 2019 5.270 5.380 5.250 5.320 280,643 +0.04(+0.76%)
Feb 12, 2019 5.380 5.380 5.240 5.280 331,296 -0.08(-1.49%)
Feb 11, 2019 5.350 5.400 5.335 5.360 295,767 +0.00(+0.00%)
Feb 08, 2019 5.300 5.380 5.260 5.360 459,200 +0.01(+0.19%)
Feb 07, 2019 5.290 5.360 5.160 5.350 661,542 +0.09(+1.71%)
Feb 06, 2019 4.970 5.280 4.960 5.260 909,729 +0.29(+5.84%)
Feb 05, 2019 4.900 5.040 4.520 4.970 1,663,841 -0.43(-7.96%)
Feb 04, 2019 5.260 5.400 5.260 5.400 556,727 +0.09(+1.69%)
Feb 01, 2019 5.300 5.390 5.250 5.310 622,000 +0.02(+0.38%)
Jan 31, 2019 5.160 5.300 5.120 5.290 261,275 +0.13(+2.52%)
Jan 30, 2019 5.140 5.170 5.090 5.160 191,015 +0.02(+0.39%)
Jan 29, 2019 5.100 5.150 5.060 5.140 192,128 +0.03(+0.59%)
Jan 28, 2019 5.040 5.130 5.040 5.110 225,800 -0.01(-0.20%)
Jan 25, 2019 4.980 5.130 4.970 5.120 333,600 +0.15(+3.02%)
Jan 24, 2019 4.860 5.050 4.860 4.970 229,967 +0.12(+2.47%)
Jan 23, 2019 4.870 4.960 4.840 4.850 224,048 +0.01(+0.21%)
Jan 22, 2019 5.040 5.060 4.790 4.840 411,155 -0.24(-4.72%)
Jan 18, 2019 4.950 5.100 4.800 5.080 718,300 +0.12(+2.42%)
Jan 17, 2019 4.790 5.010 4.770 4.960 372,885 +0.14(+2.90%)
Jan 16, 2019 4.790 4.910 4.775 4.820 198,904 +0.02(+0.42%)
Jan 15, 2019 4.670 4.850 4.670 4.800 212,892 +0.13(+2.78%)
Jan 14, 2019 4.740 4.750 4.580 4.670 294,718 -0.13(-2.71%)
Jan 11, 2019 4.720 4.810 4.650 4.800 662,000 -0.04(-0.83%)
Jan 10, 2019 4.980 5.050 4.770 4.840 340,850 -0.18(-3.59%)
Jan 09, 2019 5.010 5.110 4.950 5.020 424,454 +0.01(+0.20%)
Jan 08, 2019 4.900 5.080 4.870 5.010 330,156 +0.13(+2.66%)
Jan 07, 2019 4.820 4.950 4.820 4.880 338,112 +0.04(+0.83%)
Jan 04, 2019 4.550 4.850 4.550 4.840 499,900 +0.32(+7.08%)
Jan 03, 2019 4.720 4.740 4.510 4.520 530,291 -0.29(-6.03%)
Jan 02, 2019 4.630 4.900 4.600 4.810 489,740 +0.09(+1.91%)
Dec 31, 2018 4.700 4.745 4.590 4.720 375,200 +0.06(+1.29%)
Dec 28, 2018 4.570 4.770 4.550 4.660 434,700 +0.08(+1.75%)
Dec 27, 2018 4.590 4.680 4.480 4.580 487,552 -0.08(-1.72%)
Dec 26, 2018 4.580 4.660 4.530 4.660 299,359 +0.09(+1.97%)
Dec 24, 2018 4.550 4.690 4.500 4.570 251,600 -0.04(-0.87%)
Dec 21, 2018 4.740 4.800 4.580 4.610 2,684,000 -0.11(-2.33%)
Dec 20, 2018 4.860 4.960 4.680 4.720 459,792 -0.19(-3.87%)
Dec 19, 2018 4.990 5.130 4.860 4.910 386,553 -0.07(-1.41%)
Dec 18, 2018 5.010 5.110 4.960 4.980 315,323 -0.01(-0.20%)
Dec 17, 2018 5.110 5.260 4.960 4.990 745,242 -0.16(-3.11%)
Dec 14, 2018 5.330 5.530 5.130 5.150 350,900 -0.27(-4.98%)
Dec 13, 2018 5.440 5.477 5.350 5.420 1,779,314 -0.01(-0.18%)
Dec 12, 2018 5.450 5.590 5.400 5.430 403,427 +0.06(+1.12%)
Dec 11, 2018 5.290 5.390 5.210 5.370 1,661,736 +0.19(+3.67%)
Dec 10, 2018 5.110 5.210 5.065 5.180 321,971 +0.09(+1.77%)
Dec 07, 2018 5.470 5.530 5.080 5.090 404,900 -0.35(-6.43%)
Dec 06, 2018 5.400 5.480 5.320 5.440 405,715 -0.04(-0.73%)
Dec 04, 2018 5.800 5.810 5.455 5.480 310,000 -0.36(-6.16%)
Dec 03, 2018 5.700 5.880 5.610 5.840 344,260 +0.22(+3.91%)
Nov 30, 2018 5.600 5.655 5.490 5.620 982,100 -0.01(-0.18%)
Nov 29, 2018 5.850 5.850 5.620 5.630 222,577 -0.22(-3.76%)
Nov 28, 2018 5.620 5.890 5.580 5.850 473,438 +0.26(+4.65%)
Nov 27, 2018 5.600 5.710 5.560 5.590 186,251 -0.02(-0.36%)
Nov 26, 2018 5.610 5.645 5.530 5.610 205,874 +0.01(+0.18%)
Nov 23, 2018 5.570 5.725 5.570 5.600 85,900 +0.03(+0.54%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.12(+2.20%)
Nov 20, 2018 5.530 5.585 5.300 5.450 567,695 -0.13(-2.33%)
Nov 19, 2018 5.950 5.950 5.540 5.580 380,414 -0.40(-6.69%)
Nov 16, 2018 5.960 6.075 5.610 5.980 949,200 -0.07(-1.16%)
Nov 15, 2018 6.070 6.320 5.980 6.050 1,127,437 -0.04(-0.66%)
Nov 14, 2018 5.980 6.230 5.890 6.090 1,032,134 +0.16(+2.70%)
Nov 13, 2018 5.870 6.040 5.790 5.930 359,432 +0.09(+1.54%)
Nov 12, 2018 5.820 5.950 5.620 5.840 353,386 -0.08(-1.35%)
Nov 09, 2018 5.970 6.000 5.850 5.920 383,100 -0.04(-0.67%)
Nov 08, 2018 5.950 6.030 5.811 5.960 296,395 -0.01(-0.17%)
Nov 07, 2018 5.980 6.090 5.790 5.970 425,740 +0.03(+0.51%)
Nov 06, 2018 5.950 6.050 5.850 5.940 338,906 -0.11(-1.82%)
Nov 05, 2018 6.140 6.150 5.930 6.050 490,731 -0.11(-1.79%)
Nov 02, 2018 5.590 6.230 5.590 6.160 1,689,000 +0.54(+9.61%)
Nov 01, 2018 5.540 5.730 5.310 5.620 383,518 +0.11(+2.00%)
Oct 31, 2018 5.560 5.650 5.490 5.510 496,885 +0.01(+0.18%)
Oct 30, 2018 5.400 5.500 4.650 5.500 847,005 -0.07(-1.26%)
Oct 29, 2018 5.500 5.770 5.400 5.570 623,633 +0.13(+2.39%)
Oct 26, 2018 5.390 5.530 5.270 5.440 220,900 -0.04(-0.73%)
Oct 25, 2018 5.340 5.520 5.320 5.480 283,736 +0.18(+3.40%)
Oct 24, 2018 5.480 5.580 5.280 5.300 199,180 -0.20(-3.64%)
Oct 23, 2018 5.460 5.550 5.330 5.500 263,847 -0.01(-0.18%)
Oct 22, 2018 5.340 5.520 5.300 5.510 195,044 +0.20(+3.77%)
Oct 19, 2018 5.350 5.440 5.290 5.310 183,900 -0.06(-1.12%)
Oct 18, 2018 5.460 5.500 5.320 5.370 157,322 -0.10(-1.83%)
Oct 17, 2018 5.530 5.550 5.390 5.470 154,098 -0.06(-1.08%)
Oct 16, 2018 5.320 5.550 5.220 5.530 295,540 +0.24(+4.54%)
Oct 15, 2018 5.250 5.310 5.120 5.290 273,555 +0.00(+0.00%)
Oct 12, 2018 5.290 5.400 5.210 5.290 321,200 +0.08(+1.54%)
Oct 11, 2018 5.470 5.470 5.200 5.210 411,317 -0.29(-5.27%)
Oct 10, 2018 5.560 5.640 5.460 5.500 321,399 -0.05(-0.90%)
Oct 09, 2018 5.710 5.800 5.470 5.550 271,816 -0.16(-2.80%)
Oct 08, 2018 5.790 5.930 5.680 5.710 407,308 -0.05(-0.95%)
Oct 05, 2018 5.710 5.770 5.640 5.765 437,700 +0.06(+1.14%)
Oct 04, 2018 5.450 5.740 5.410 5.700 462,220 +0.28(+5.17%)
Oct 03, 2018 5.500 5.500 5.409 5.420 129,514 -0.08(-1.45%)
Oct 02, 2018 5.480 5.540 5.440 5.500 205,846 +0.01(+0.18%)
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.