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

Magic Software Enterprises (NQ: MGIC )

10.64 +0.20 (+1.92%)
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 (%)
Apr 30, 2020 8.006 8.210 7.970 8.112 25,100 -0.04(-0.54%)
Apr 29, 2020 7.979 8.273 7.979 8.157 90,336 +0.16(+2.00%)
Apr 28, 2020 8.139 8.192 7.997 7.997 17,172 -0.15(-1.85%)
Apr 27, 2020 8.165 8.352 8.103 8.148 36,457 +0.12(+1.55%)
Apr 24, 2020 8.270 8.270 7.713 8.024 75,344 +0.10(+1.23%)
Apr 23, 2020 7.988 8.059 7.873 7.926 27,099 +0.05(+0.68%)
Apr 22, 2020 7.926 7.926 7.660 7.873 69,685 +0.21(+2.78%)
Apr 21, 2020 7.722 7.891 7.583 7.660 51,056 -0.04(-0.46%)
Apr 20, 2020 7.634 7.829 7.634 7.696 45,258 +0.06(+0.81%)
Apr 17, 2020 7.589 7.802 7.509 7.634 62,035 +0.06(+0.82%)
Apr 16, 2020 7.651 7.651 7.412 7.571 20,679 -0.03(-0.35%)
Apr 15, 2020 7.660 7.802 7.385 7.598 26,719 -0.14(-1.83%)
Apr 14, 2020 7.891 7.891 7.696 7.740 17,530 +0.12(+1.51%)
Apr 13, 2020 7.829 7.864 7.527 7.625 15,185 -0.20(-2.49%)
Apr 09, 2020 7.589 7.908 7.589 7.820 54,591 +0.29(+3.89%)
Apr 08, 2020 7.855 7.855 7.474 7.527 32,559 -0.11(-1.39%)
Apr 07, 2020 8.006 8.052 7.571 7.634 57,094 +0.09(+1.18%)
Apr 06, 2020 7.527 7.749 7.345 7.545 84,681 +0.49(+6.91%)
Apr 03, 2020 6.729 7.261 6.632 7.057 61,697 +0.35(+5.15%)
Apr 02, 2020 6.827 6.960 6.632 6.711 58,701 +0.00(+0.00%)
Apr 01, 2020 7.040 7.221 6.685 6.711 47,036 -0.42(-5.85%)
Mar 31, 2020 7.057 7.527 7.022 7.128 132,430 +0.13(+1.90%)
Mar 30, 2020 6.871 7.093 6.791 6.995 119,816 +0.05(+0.77%)
Mar 27, 2020 6.774 7.110 6.685 6.942 43,086 -0.05(-0.76%)
Mar 26, 2020 6.853 7.084 6.836 6.995 107,785 +0.27(+4.09%)
Mar 25, 2020 6.623 6.898 6.539 6.720 64,567 +0.19(+2.85%)
Mar 24, 2020 6.508 6.676 6.375 6.534 32,151 +0.45(+7.43%)
Mar 23, 2020 5.896 6.419 5.816 6.082 57,908 -0.01(-0.15%)
Mar 20, 2020 6.472 6.516 5.993 6.091 44,101 -0.34(-5.24%)
Mar 19, 2020 5.754 6.614 5.652 6.428 75,703 +0.75(+13.28%)
Mar 18, 2020 5.914 6.100 5.598 5.674 115,750 -0.62(-9.86%)
Mar 17, 2020 6.162 6.437 5.763 6.295 110,662 +0.13(+2.16%)
Mar 16, 2020 6.206 6.621 6.117 6.162 88,829 -0.50(-7.46%)
Mar 13, 2020 6.339 6.676 6.339 6.658 91,925 +0.28(+4.45%)
Mar 12, 2020 6.543 6.720 6.206 6.375 87,920 -0.82(-11.34%)
Mar 11, 2020 7.536 7.704 7.128 7.190 100,957 -0.49(-6.35%)
Mar 10, 2020 7.536 7.749 7.536 7.678 59,037 +0.27(+3.71%)
Mar 09, 2020 7.607 7.607 7.235 7.403 95,735 -0.82(-9.92%)
Mar 06, 2020 8.183 8.458 8.078 8.219 55,606 -0.23(-2.73%)
Mar 05, 2020 8.210 8.476 8.210 8.449 53,227 -0.21(-2.46%)
Mar 04, 2020 8.573 8.777 8.507 8.662 40,111 +0.01(+0.10%)
Mar 03, 2020 8.822 8.822 8.582 8.653 26,679 -0.06(-0.71%)
Mar 02, 2020 8.591 8.768 8.210 8.715 53,568 +0.07(+0.82%)
Feb 28, 2020 8.346 8.706 8.343 8.644 60,794 -0.14(-1.61%)
Feb 27, 2020 8.884 8.888 8.458 8.786 76,190 -0.27(-3.03%)
Feb 26, 2020 9.256 9.256 8.955 9.061 13,734 +0.04(+0.49%)
Feb 25, 2020 9.158 9.194 9.017 9.017 35,845 -0.16(-1.74%)
Feb 24, 2020 9.185 9.265 9.008 9.176 86,035 -0.60(-6.16%)
Feb 21, 2020 9.682 9.832 9.673 9.779 13,986 +0.02(+0.18%)
Feb 20, 2020 9.815 9.894 9.637 9.761 21,423 -0.01(-0.09%)
Feb 19, 2020 9.930 9.948 9.770 9.770 12,893 -0.16(-1.56%)
Feb 18, 2020 10.20 10.20 9.868 9.925 30,104 -0.27(-2.65%)
Feb 14, 2020 9.992 10.22 9.992 10.20 51,433 +0.09(+0.88%)
Feb 13, 2020 9.664 10.11 9.664 10.11 43,458 +0.20(+2.06%)
Feb 12, 2020 9.442 10.22 9.442 9.903 77,662 +0.29(+3.04%)
Feb 11, 2020 9.690 9.699 9.611 9.611 33,710 -0.01(-0.09%)
Feb 10, 2020 9.752 9.752 9.584 9.619 20,636 -0.13(-1.36%)
Feb 07, 2020 9.841 9.841 9.602 9.752 13,309 +0.02(+0.18%)
Feb 06, 2020 9.575 9.735 9.575 9.735 20,741 +0.16(+1.67%)
Feb 05, 2020 9.664 9.673 9.504 9.575 19,912 -0.06(-0.64%)
Feb 04, 2020 9.513 9.642 9.513 9.637 38,853 +0.19(+1.97%)
Feb 03, 2020 9.513 9.513 9.309 9.451 39,453 -0.21(-2.20%)
Jan 31, 2020 9.682 9.682 9.486 9.664 11,617 -0.04(-0.46%)
Jan 30, 2020 9.655 9.708 9.619 9.708 13,413 +0.08(+0.83%)
Jan 29, 2020 9.788 9.797 9.628 9.628 16,539 -0.12(-1.18%)
Jan 28, 2020 9.495 9.744 9.460 9.744 17,728 +0.27(+2.90%)
Jan 27, 2020 9.389 9.549 9.042 9.469 49,005 -0.40(-4.04%)
Jan 24, 2020 10.10 10.16 9.810 9.868 19,174 -0.17(-1.68%)
Jan 23, 2020 9.815 10.05 9.815 10.04 31,688 +0.23(+2.35%)
Jan 22, 2020 9.903 9.903 9.744 9.806 72,253 +0.17(+1.75%)
Jan 21, 2020 9.646 9.771 9.602 9.637 58,561 +0.32(+3.43%)
Jan 17, 2020 9.354 9.354 9.229 9.318 10,038 -0.03(-0.28%)
Jan 16, 2020 9.389 9.389 9.274 9.345 13,815 -0.05(-0.57%)
Jan 15, 2020 9.389 9.442 9.247 9.398 37,586 -0.01(-0.09%)
Jan 14, 2020 9.398 9.433 9.327 9.407 19,877 +0.03(+0.28%)
Jan 13, 2020 9.309 9.437 9.309 9.380 30,046 +0.12(+1.31%)
Jan 10, 2020 9.274 9.283 9.221 9.259 14,211 +0.00(+0.03%)
Jan 09, 2020 9.247 9.283 9.141 9.256 20,784 +0.09(+0.97%)
Jan 08, 2020 9.079 9.212 9.070 9.167 21,545 +0.09(+0.98%)
Jan 07, 2020 9.061 9.079 8.932 9.079 13,201 +0.08(+0.89%)
Jan 06, 2020 8.884 8.999 8.875 8.999 24,755 +0.15(+1.70%)
Jan 03, 2020 8.848 8.910 8.680 8.848 18,723 -0.01(-0.10%)
Jan 02, 2020 8.768 8.928 8.768 8.857 14,059 +0.19(+2.15%)
Dec 31, 2019 8.582 8.733 8.582 8.671 28,310 +0.10(+1.14%)
Dec 30, 2019 8.618 8.662 8.431 8.573 67,080 -0.10(-1.12%)
Dec 27, 2019 8.697 8.777 8.671 8.671 11,730 -0.05(-0.61%)
Dec 26, 2019 8.644 8.733 8.644 8.724 14,161 +0.08(+0.92%)
Dec 24, 2019 8.768 8.768 8.644 8.644 10,489 -0.03(-0.31%)
Dec 23, 2019 8.644 8.777 8.644 8.671 27,458 -0.12(-1.31%)
Dec 20, 2019 8.733 8.866 8.733 8.786 9,361 +0.01(+0.10%)
Dec 19, 2019 8.875 8.875 8.644 8.777 43,846 -0.04(-0.50%)
Dec 18, 2019 8.884 8.946 8.733 8.822 22,671 -0.12(-1.29%)
Dec 17, 2019 8.857 9.008 8.839 8.937 40,144 +0.12(+1.31%)
Dec 16, 2019 8.751 8.822 8.715 8.822 29,645 +0.08(+0.91%)
Dec 13, 2019 8.804 8.963 8.600 8.742 22,896 -0.04(-0.40%)
Dec 12, 2019 8.733 8.821 8.635 8.777 25,208 +0.04(+0.51%)
Dec 11, 2019 8.751 8.786 8.689 8.733 8,241 -0.02(-0.20%)
Dec 10, 2019 8.680 8.751 8.618 8.751 16,441 +0.11(+1.23%)
Dec 09, 2019 8.715 8.715 8.644 8.644 17,818 -0.12(-1.37%)
Dec 06, 2019 8.724 8.822 8.689 8.764 9,587 -0.07(-0.75%)
Dec 05, 2019 8.644 8.830 8.627 8.830 30,620 +0.12(+1.43%)
Dec 04, 2019 8.857 8.857 8.706 8.706 12,395 -0.04(-0.41%)
Dec 03, 2019 8.866 8.866 8.706 8.742 26,751 -0.19(-2.09%)
Dec 02, 2019 8.946 8.946 8.795 8.928 40,406 -0.04(-0.49%)
Nov 29, 2019 9.034 9.070 8.877 8.972 6,429 -0.05(-0.59%)
Nov 27, 2019 8.866 9.088 8.866 9.025 27,070 +0.10(+1.09%)
Nov 26, 2019 8.875 8.990 8.875 8.928 15,296 +0.07(+0.80%)
Nov 25, 2019 9.300 9.300 8.600 8.857 124,082 -0.25(-2.73%)
Nov 22, 2019 9.025 9.172 8.901 9.105 14,888 +0.09(+0.98%)
Nov 21, 2019 9.123 9.123 8.922 9.017 35,076 -0.10(-1.07%)
Nov 20, 2019 9.132 9.150 8.901 9.114 34,898 -0.01(-0.10%)
Nov 19, 2019 8.795 9.132 8.795 9.123 206,629 +0.42(+4.79%)
Nov 18, 2019 8.573 8.742 8.573 8.706 29,757 +0.05(+0.61%)
Nov 15, 2019 8.768 8.804 8.635 8.653 63,050 -0.03(-0.31%)
Nov 14, 2019 8.467 8.777 8.316 8.680 368,952 +0.66(+8.18%)
Nov 13, 2019 7.784 8.024 7.784 8.024 12,489 -0.03(-0.33%)
Nov 12, 2019 7.962 8.068 7.935 8.050 21,538 +0.05(+0.62%)
Nov 11, 2019 7.722 8.019 7.722 8.000 25,815 +0.17(+2.19%)
Nov 08, 2019 7.979 8.077 7.829 7.829 23,573 -0.20(-2.43%)
Nov 07, 2019 7.979 8.157 7.979 8.024 12,114 +0.04(+0.56%)
Nov 06, 2019 8.210 8.254 7.979 7.979 46,474 -0.42(-4.96%)
Nov 05, 2019 8.511 8.511 8.347 8.396 12,853 -0.03(-0.32%)
Nov 04, 2019 8.467 8.467 8.339 8.423 24,251 +0.00(+0.00%)
Nov 01, 2019 8.414 8.423 8.361 8.423 20,979 +0.13(+1.60%)
Oct 31, 2019 8.325 8.352 8.281 8.290 28,761 -0.08(-0.95%)
Oct 30, 2019 8.307 8.369 8.267 8.369 14,307 +0.01(+0.15%)
Oct 29, 2019 8.334 8.555 8.254 8.357 39,153 +0.06(+0.70%)
Oct 28, 2019 8.148 8.343 8.092 8.298 40,362 +0.16(+1.96%)
Oct 25, 2019 8.035 8.139 8.008 8.139 6,316 +0.04(+0.44%)
Oct 24, 2019 8.086 8.148 7.988 8.103 11,677 +0.08(+0.99%)
Oct 23, 2019 8.103 8.157 8.006 8.024 16,017 -0.09(-1.09%)
Oct 22, 2019 8.041 8.157 8.041 8.112 8,392 -0.01(-0.11%)
Oct 21, 2019 7.970 8.130 7.970 8.121 16,249 +0.13(+1.66%)
Oct 18, 2019 8.068 8.068 7.926 7.988 5,865 -0.14(-1.74%)
Oct 17, 2019 8.010 8.144 7.944 8.130 19,922 +0.10(+1.21%)
Oct 16, 2019 7.944 8.064 7.944 8.033 8,202 -0.03(-0.33%)
Oct 15, 2019 8.006 8.059 7.944 8.059 23,001 +0.07(+0.89%)
Oct 14, 2019 7.864 8.033 7.864 7.988 7,016 +0.09(+1.12%)
Oct 11, 2019 8.068 8.157 7.900 7.900 32,596 -0.05(-0.67%)
Oct 10, 2019 7.979 8.050 7.908 7.953 233,584 +0.04(+0.56%)
Oct 09, 2019 8.059 8.059 7.908 7.908 4,989 -0.16(-1.98%)
Oct 08, 2019 8.001 8.139 7.901 8.068 5,647 +0.04(+0.44%)
Oct 07, 2019 8.041 8.139 7.998 8.033 28,640 -0.07(-0.88%)
Oct 04, 2019 8.024 8.139 7.979 8.103 13,196 +0.08(+0.99%)
Oct 03, 2019 8.068 8.174 7.997 8.024 18,045 -0.08(-0.98%)
Oct 02, 2019 8.086 8.183 7.979 8.103 19,598 -0.13(-1.61%)
Oct 01, 2019 8.183 8.263 8.033 8.236 25,413 +0.09(+1.09%)
Sep 30, 2019 8.139 8.228 8.103 8.148 35,284 -0.04(-0.43%)
Sep 27, 2019 7.917 8.237 7.917 8.183 49,628 +0.27(+3.36%)
Sep 26, 2019 7.926 8.033 7.904 7.917 28,801 -0.07(-0.89%)
Sep 25, 2019 7.864 7.988 7.846 7.988 22,850 +0.14(+1.81%)
Sep 24, 2019 7.873 8.006 7.820 7.846 38,623 -0.04(-0.56%)
Sep 23, 2019 7.988 8.001 7.820 7.891 62,391 -0.11(-1.33%)
Sep 20, 2019 8.174 8.210 7.997 7.997 26,280 -0.16(-1.96%)
Sep 19, 2019 8.103 8.201 8.086 8.157 15,364 -0.01(-0.11%)
Sep 18, 2019 8.174 8.210 8.095 8.165 18,332 +0.03(+0.33%)
Sep 17, 2019 7.997 8.210 7.997 8.139 50,827 +0.14(+1.77%)
Sep 16, 2019 8.148 8.148 7.997 7.997 18,920 -0.23(-2.80%)
Sep 13, 2019 8.219 8.307 8.077 8.228 25,942 +0.08(+0.98%)
Sep 12, 2019 8.290 8.290 8.148 8.148 32,543 -0.20(-2.44%)
Sep 11, 2019 8.316 8.405 8.236 8.352 27,138 +0.11(+1.29%)
Sep 10, 2019 8.396 8.396 8.201 8.245 31,746 -0.09(-1.06%)
Sep 09, 2019 8.423 8.423 8.307 8.334 59,505 -0.01(-0.11%)
Sep 06, 2019 8.281 8.396 8.234 8.343 33,724 +0.12(+1.46%)
Sep 05, 2019 8.538 8.538 8.183 8.223 44,774 -0.27(-3.18%)
Sep 04, 2019 8.325 8.538 8.316 8.494 414,321 +0.20(+2.35%)
Sep 03, 2019 8.245 8.369 8.157 8.298 42,137 -0.08(-0.95%)
Aug 30, 2019 8.742 8.777 8.371 8.378 104,219 -0.04(-0.53%)
Aug 29, 2019 7.997 8.511 7.970 8.423 471,218 +0.49(+6.15%)
Aug 28, 2019 7.846 7.979 7.722 7.935 45,978 -0.05(-0.67%)
Aug 27, 2019 8.068 8.068 7.891 7.988 8,071 -0.03(-0.33%)
Aug 26, 2019 8.015 8.050 7.855 8.015 17,750 -0.00(-0.04%)
Aug 23, 2019 7.975 8.140 7.879 8.018 79,742 +0.04(+0.55%)
Aug 22, 2019 7.757 7.975 7.713 7.975 28,812 +0.24(+3.04%)
Aug 21, 2019 7.713 7.809 7.678 7.739 46,795 -0.09(-1.11%)
Aug 20, 2019 7.922 7.922 7.644 7.827 69,828 -0.10(-1.21%)
Aug 19, 2019 8.010 8.010 7.922 7.922 23,511 -0.03(-0.33%)
Aug 16, 2019 7.931 8.071 7.922 7.949 15,833 +0.02(+0.22%)
Aug 15, 2019 7.574 7.931 7.522 7.931 45,822 +0.43(+5.69%)
Aug 14, 2019 7.661 7.696 7.417 7.504 232,692 -0.30(-3.80%)
Aug 13, 2019 7.835 7.844 7.652 7.800 11,504 -0.03(-0.33%)
Aug 12, 2019 7.626 7.844 7.626 7.827 13,884 +0.16(+2.05%)
Aug 09, 2019 7.774 7.774 7.452 7.670 20,193 -0.10(-1.23%)
Aug 08, 2019 7.792 7.835 7.766 7.766 8,708 +0.01(+0.11%)
Aug 07, 2019 7.691 7.757 7.691 7.757 1,614 -0.03(-0.34%)
Aug 06, 2019 7.583 7.783 7.583 7.783 7,475 +0.20(+2.64%)
Aug 05, 2019 7.583 7.591 7.417 7.583 15,907 -0.01(-0.11%)
Aug 02, 2019 7.708 7.927 7.504 7.591 15,489 -0.29(-3.65%)
Aug 01, 2019 8.018 8.018 7.800 7.879 5,097 -0.11(-1.42%)
Jul 31, 2019 7.992 7.992 7.931 7.992 4,300 +0.00(+0.00%)
Jul 30, 2019 7.827 7.992 7.805 7.992 10,462 +0.21(+2.69%)
Jul 29, 2019 7.931 7.931 7.609 7.783 18,824 -0.14(-1.76%)
Jul 26, 2019 7.800 7.966 7.800 7.922 6,081 +0.10(+1.22%)
Jul 25, 2019 7.922 8.001 7.827 7.827 6,483 -0.12(-1.54%)
Jul 24, 2019 7.940 8.001 7.870 7.949 13,567 -0.01(-0.11%)
Jul 23, 2019 7.870 7.957 7.713 7.957 8,866 +0.20(+2.58%)
Jul 22, 2019 7.809 7.818 7.652 7.757 7,371 -0.07(-0.95%)
Jul 19, 2019 8.010 8.010 7.712 7.831 3,327 -0.17(-2.12%)
Jul 18, 2019 7.853 8.001 7.591 8.001 73,146 +0.04(+0.55%)
Jul 17, 2019 7.888 7.957 7.833 7.957 15,265 +0.15(+1.90%)
Jul 16, 2019 7.879 7.879 7.713 7.809 7,722 +0.07(+0.90%)
Jul 15, 2019 7.818 7.870 7.583 7.739 14,205 -0.10(-1.33%)
Jul 12, 2019 7.594 7.844 7.594 7.844 2,983 +0.12(+1.58%)
Jul 11, 2019 7.879 7.879 7.617 7.722 17,586 +0.00(+0.00%)
Jul 10, 2019 7.696 7.844 7.696 7.722 5,918 -0.01(-0.11%)
Jul 09, 2019 7.853 7.914 7.713 7.731 16,218 -0.14(-1.77%)
Jul 08, 2019 7.914 7.975 7.853 7.870 13,989 -0.13(-1.63%)
Jul 05, 2019 7.861 8.001 7.861 8.001 5,736 +0.05(+0.60%)
Jul 03, 2019 8.018 8.018 7.936 7.953 1,835 -0.06(-0.71%)
Jul 02, 2019 7.914 8.018 7.896 8.010 6,427 +0.08(+0.99%)
Jul 01, 2019 8.001 8.071 7.853 7.931 20,777 +0.11(+1.45%)
Jun 28, 2019 7.861 7.870 7.748 7.818 19,734 -0.03(-0.44%)
Jun 27, 2019 7.809 7.914 7.800 7.853 6,950 +0.11(+1.46%)
Jun 26, 2019 7.792 7.861 7.731 7.739 3,899 -0.01(-0.11%)
Jun 25, 2019 7.843 7.853 7.699 7.748 14,347 -0.06(-0.78%)
Jun 24, 2019 7.670 7.957 7.670 7.809 89,239 +0.22(+2.87%)
Jun 21, 2019 7.495 7.609 7.408 7.591 71,366 +0.09(+1.16%)
Jun 20, 2019 7.504 7.518 7.279 7.504 22,153 +0.03(+0.35%)
Jun 19, 2019 7.391 7.482 7.382 7.478 38,929 +0.06(+0.82%)
Jun 18, 2019 7.408 7.469 7.304 7.417 60,499 +0.14(+1.92%)
Jun 17, 2019 7.269 7.312 7.269 7.277 4,724 -0.04(-0.60%)
Jun 14, 2019 7.312 7.443 7.238 7.321 6,884 +0.07(+0.96%)
Jun 13, 2019 7.426 7.461 7.251 7.251 20,322 -0.24(-3.14%)
Jun 12, 2019 7.504 7.504 7.391 7.487 4,055 +0.04(+0.55%)
Jun 11, 2019 7.539 7.549 7.426 7.445 10,319 -0.07(-0.90%)
Jun 10, 2019 7.565 7.705 7.482 7.513 21,151 -0.02(-0.28%)
Jun 07, 2019 7.530 7.565 7.478 7.534 5,392 -0.02(-0.29%)
Jun 06, 2019 7.539 7.627 7.454 7.556 9,071 +0.14(+1.88%)
Jun 05, 2019 7.522 7.522 7.417 7.417 8,481 -0.06(-0.82%)
Jun 04, 2019 7.478 7.513 7.413 7.478 9,479 +0.11(+1.54%)
Jun 03, 2019 7.487 7.487 7.237 7.365 18,617 -0.06(-0.82%)
May 31, 2019 7.556 7.556 7.408 7.426 24,324 -0.16(-2.07%)
May 30, 2019 7.190 7.606 7.190 7.583 12,862 +0.17(+2.23%)
May 29, 2019 7.443 7.443 7.376 7.417 26,336 -0.03(-0.35%)
May 28, 2019 7.391 7.583 7.391 7.443 24,053 -0.12(-1.61%)
May 24, 2019 6.981 7.565 6.981 7.565 20,423 -0.10(-1.36%)
May 23, 2019 7.739 7.739 7.622 7.670 21,094 -0.08(-1.01%)
May 22, 2019 7.705 7.761 7.696 7.748 3,940 +0.00(+0.00%)
May 21, 2019 7.748 7.800 7.748 7.748 9,341 +0.00(+0.00%)
May 20, 2019 7.635 7.750 7.609 7.748 18,524 +0.02(+0.23%)
May 17, 2019 7.741 7.775 7.722 7.731 13,309 -0.01(-0.11%)
May 16, 2019 7.635 7.748 7.574 7.739 31,902 -0.02(-0.31%)
May 15, 2019 7.783 7.818 7.635 7.764 31,964 -0.08(-1.02%)
May 14, 2019 7.905 7.949 7.800 7.844 16,519 +0.03(+0.45%)
May 13, 2019 7.949 7.949 7.766 7.809 18,870 -0.17(-2.18%)
May 10, 2019 7.844 7.992 7.661 7.983 22,603 +0.14(+1.78%)
May 09, 2019 8.018 8.018 7.766 7.844 20,529 -0.05(-0.66%)
May 08, 2019 8.088 8.088 7.896 7.896 2,230 -0.16(-1.95%)
May 07, 2019 8.097 8.123 7.914 8.053 8,938 -0.04(-0.54%)
May 06, 2019 8.044 8.140 8.043 8.097 12,408 -0.10(-1.28%)
May 03, 2019 8.193 8.315 8.079 8.201 41,534 -0.03(-0.32%)
May 02, 2019 8.323 8.323 8.140 8.227 27,628 -0.12(-1.46%)
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.