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

Telaria Inc (NY: TLRA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 6.240 6.380 6.133 6.340 705,000 +0.15(+2.42%)
Mar 28, 2019 5.860 6.410 5.860 6.190 763,651 +0.35(+5.99%)
Mar 27, 2019 6.100 6.130 5.785 5.840 846,093 -0.30(-4.89%)
Mar 26, 2019 6.450 6.800 5.960 6.140 1,239,015 -0.26(-4.06%)
Mar 25, 2019 6.150 6.500 5.780 6.400 895,951 +0.19(+3.06%)
Mar 22, 2019 6.400 6.560 6.060 6.210 636,500 -0.20(-3.12%)
Mar 21, 2019 6.500 6.640 6.180 6.410 676,541 -0.09(-1.38%)
Mar 20, 2019 6.360 6.550 6.050 6.500 1,542,364 +0.18(+2.85%)
Mar 19, 2019 6.060 6.650 6.000 6.320 2,416,491 +0.26(+4.29%)
Mar 18, 2019 5.920 6.370 5.660 6.060 1,486,112 +0.10(+1.68%)
Mar 15, 2019 5.450 6.060 5.450 5.960 3,566,200 +0.57(+10.58%)
Mar 14, 2019 5.140 5.500 5.110 5.390 898,040 +0.14(+2.67%)
Mar 13, 2019 5.400 5.600 5.060 5.250 2,562,470 -0.55(-9.48%)
Mar 12, 2019 5.250 5.910 5.220 5.800 2,335,519 +0.51(+9.64%)
Mar 11, 2019 5.040 5.350 5.040 5.290 1,179,200 +0.25(+4.96%)
Mar 08, 2019 5.090 5.170 4.970 5.040 579,400 -0.08(-1.56%)
Mar 07, 2019 5.180 5.343 4.950 5.120 1,062,968 -0.06(-1.16%)
Mar 06, 2019 4.910 5.210 4.910 5.180 1,014,753 +0.23(+4.65%)
Mar 05, 2019 5.100 5.150 4.900 4.950 814,995 -0.15(-2.94%)
Mar 04, 2019 5.400 5.400 5.000 5.100 875,956 -0.31(-5.73%)
Mar 01, 2019 5.500 5.560 5.330 5.410 1,241,000 -0.17(-3.05%)
Feb 28, 2019 5.500 5.850 5.480 5.580 3,126,926 -0.12(-2.11%)
Feb 27, 2019 4.850 5.960 4.810 5.700 3,322,006 +0.85(+17.53%)
Feb 26, 2019 4.550 5.490 4.410 4.850 5,108,497 +1.23(+33.98%)
Feb 25, 2019 3.730 3.730 3.560 3.620 235,870 -0.03(-0.82%)
Feb 22, 2019 3.230 3.730 3.205 3.650 346,100 +0.45(+14.06%)
Feb 21, 2019 3.190 3.210 3.150 3.200 108,286 +0.01(+0.31%)
Feb 20, 2019 3.160 3.200 3.140 3.190 129,426 +0.02(+0.63%)
Feb 19, 2019 3.180 3.200 3.160 3.170 91,149 -0.02(-0.63%)
Feb 15, 2019 3.220 3.260 3.170 3.190 144,900 +0.00(+0.00%)
Feb 14, 2019 3.170 3.215 3.150 3.190 70,393 -0.01(-0.31%)
Feb 13, 2019 3.240 3.280 3.170 3.200 302,760 +0.00(+0.00%)
Feb 12, 2019 3.210 3.310 3.180 3.200 298,242 +0.00(+0.00%)
Feb 11, 2019 3.180 3.225 3.150 3.200 116,403 +0.00(+0.00%)
Feb 08, 2019 3.190 3.220 3.150 3.200 140,700 +0.01(+0.31%)
Feb 07, 2019 3.240 3.240 3.140 3.190 70,197 -0.01(-0.31%)
Feb 06, 2019 3.150 3.200 3.140 3.200 63,254 +0.02(+0.63%)
Feb 05, 2019 3.240 3.310 3.170 3.180 72,720 -0.02(-0.63%)
Feb 04, 2019 3.160 3.240 3.150 3.200 75,746 +0.03(+0.95%)
Feb 01, 2019 3.200 3.240 3.150 3.170 28,700 -0.02(-0.63%)
Jan 31, 2019 3.200 3.280 3.180 3.190 141,112 +0.02(+0.63%)
Jan 30, 2019 3.150 3.200 3.130 3.170 65,776 +0.04(+1.28%)
Jan 29, 2019 3.160 3.200 3.110 3.130 39,141 -0.04(-1.26%)
Jan 28, 2019 3.200 3.230 3.140 3.170 82,945 -0.03(-0.94%)
Jan 25, 2019 3.210 3.315 3.180 3.200 151,200 -0.01(-0.31%)
Jan 24, 2019 3.220 3.270 3.170 3.210 260,449 +0.01(+0.31%)
Jan 23, 2019 3.200 3.270 3.180 3.200 132,250 +0.02(+0.63%)
Jan 22, 2019 3.150 3.210 3.115 3.180 66,174 +0.02(+0.63%)
Jan 18, 2019 3.260 3.280 3.140 3.160 94,600 -0.09(-2.77%)
Jan 17, 2019 3.200 3.250 3.160 3.250 72,676 +0.05(+1.56%)
Jan 16, 2019 3.250 3.286 3.150 3.200 131,482 -0.04(-1.23%)
Jan 15, 2019 3.240 3.250 3.190 3.240 129,808 +0.01(+0.31%)
Jan 14, 2019 3.260 3.260 3.211 3.230 145,105 -0.04(-1.22%)
Jan 11, 2019 3.190 3.500 3.180 3.270 326,200 +0.07(+2.19%)
Jan 10, 2019 2.930 3.210 2.930 3.200 348,014 +0.21(+7.02%)
Jan 09, 2019 3.010 3.040 2.950 2.990 82,001 -0.05(-1.64%)
Jan 08, 2019 3.040 3.040 2.980 3.040 95,246 +0.02(+0.66%)
Jan 07, 2019 2.930 3.040 2.930 3.020 92,387 +0.09(+3.07%)
Jan 04, 2019 2.850 2.930 2.840 2.930 106,000 +0.12(+4.27%)
Jan 03, 2019 2.780 2.840 2.740 2.810 80,868 -0.01(-0.35%)
Jan 02, 2019 2.720 2.830 2.700 2.820 63,672 +0.09(+3.30%)
Dec 31, 2018 2.820 2.840 2.720 2.730 85,900 -0.07(-2.50%)
Dec 28, 2018 2.660 2.860 2.660 2.800 335,100 +0.14(+5.26%)
Dec 27, 2018 2.580 2.670 2.580 2.660 118,340 +0.06(+2.31%)
Dec 26, 2018 2.620 2.640 2.565 2.600 608,136 +0.02(+0.78%)
Dec 24, 2018 2.700 2.700 2.560 2.580 166,500 -0.12(-4.44%)
Dec 21, 2018 2.710 2.760 2.660 2.700 335,500 -0.06(-2.17%)
Dec 20, 2018 2.810 2.830 2.730 2.760 175,875 -0.04(-1.43%)
Dec 19, 2018 2.830 2.880 2.780 2.800 206,002 -0.02(-0.71%)
Dec 18, 2018 2.810 2.890 2.800 2.820 225,400 -0.03(-1.05%)
Dec 17, 2018 2.810 2.860 2.740 2.850 156,242 +0.05(+1.79%)
Dec 14, 2018 2.830 2.890 2.780 2.800 65,100 -0.05(-1.75%)
Dec 13, 2018 2.910 2.920 2.810 2.850 77,886 -0.05(-1.72%)
Dec 12, 2018 2.850 2.990 2.830 2.900 288,088 +0.06(+2.11%)
Dec 11, 2018 2.940 2.940 2.830 2.840 66,988 -0.05(-1.73%)
Dec 10, 2018 2.780 2.920 2.780 2.890 380,150 +0.12(+4.33%)
Dec 07, 2018 2.990 2.990 2.740 2.770 135,800 -0.21(-7.05%)
Dec 06, 2018 2.910 3.020 2.880 2.980 141,423 +0.09(+3.11%)
Dec 04, 2018 2.970 3.030 2.850 2.890 83,400 -0.13(-4.30%)
Dec 03, 2018 3.040 3.040 2.900 3.020 113,979 +0.02(+0.67%)
Nov 30, 2018 3.040 3.040 2.950 3.000 101,000 -0.03(-0.99%)
Nov 29, 2018 3.020 3.100 3.010 3.030 106,871 -0.01(-0.33%)
Nov 28, 2018 3.000 3.070 2.970 3.040 130,618 +0.04(+1.33%)
Nov 27, 2018 2.970 3.050 2.960 3.000 111,052 +0.00(+0.00%)
Nov 26, 2018 2.970 3.060 2.930 3.000 245,308 +0.03(+1.01%)
Nov 23, 2018 2.980 3.010 2.940 2.970 56,600 -0.02(-0.67%)
Nov 21, 2018 2.990 2.990 2.990 0 +0.02(+0.67%)
Nov 20, 2018 2.950 3.030 2.910 2.970 663,014 +0.01(+0.34%)
Nov 19, 2018 3.140 3.140 2.880 2.960 399,988 -0.17(-5.43%)
Nov 16, 2018 3.250 3.250 3.050 3.130 217,000 -0.15(-4.57%)
Nov 15, 2018 3.170 3.320 3.150 3.280 116,368 +0.12(+3.80%)
Nov 14, 2018 3.280 3.350 3.160 3.160 111,469 -0.08(-2.47%)
Nov 13, 2018 3.320 3.320 3.150 3.240 206,891 -0.07(-2.11%)
Nov 12, 2018 3.290 3.380 3.160 3.310 223,614 +0.02(+0.61%)
Nov 09, 2018 3.260 3.320 3.240 3.290 175,500 -0.03(-0.90%)
Nov 08, 2018 3.110 3.430 3.040 3.320 400,871 +0.30(+9.93%)
Nov 07, 2018 3.160 3.160 2.990 3.020 324,445 -0.11(-3.51%)
Nov 06, 2018 3.060 3.190 2.930 3.130 301,378 +0.08(+2.62%)
Nov 05, 2018 3.110 3.150 2.950 3.050 218,081 -0.05(-1.61%)
Nov 02, 2018 2.900 3.130 2.855 3.100 276,300 +0.20(+6.90%)
Nov 01, 2018 2.930 2.970 2.880 2.900 138,270 -0.03(-1.02%)
Oct 31, 2018 2.950 2.995 2.900 2.930 246,867 +0.03(+1.03%)
Oct 30, 2018 2.860 2.950 2.800 2.900 211,385 +0.02(+0.69%)
Oct 29, 2018 2.860 3.020 2.830 2.880 371,262 +0.08(+2.86%)
Oct 26, 2018 2.700 2.900 2.610 2.800 335,900 +0.04(+1.45%)
Oct 25, 2018 2.700 2.770 2.600 2.760 319,019 +0.06(+2.22%)
Oct 24, 2018 2.730 2.800 2.660 2.700 382,621 -0.02(-0.74%)
Oct 23, 2018 2.650 2.740 2.580 2.720 311,864 -0.01(-0.37%)
Oct 22, 2018 2.760 2.797 2.690 2.730 383,477 -0.03(-1.09%)
Oct 19, 2018 2.890 2.930 2.720 2.760 344,800 -0.15(-5.15%)
Oct 18, 2018 2.950 3.039 2.880 2.910 586,281 +0.00(+0.00%)
Oct 17, 2018 2.900 2.940 2.745 2.910 469,456 +0.03(+1.04%)
Oct 16, 2018 2.700 2.900 2.680 2.880 936,279 +0.21(+7.87%)
Oct 15, 2018 2.500 2.733 2.450 2.670 440,707 +0.17(+6.80%)
Oct 12, 2018 2.430 2.500 2.390 2.500 369,500 +0.09(+3.73%)
Oct 11, 2018 2.320 2.450 2.260 2.410 403,349 +0.10(+4.33%)
Oct 10, 2018 2.260 2.420 2.190 2.310 468,417 +0.05(+2.21%)
Oct 09, 2018 2.320 2.430 2.250 2.260 384,267 -0.07(-3.00%)
Oct 08, 2018 2.460 2.460 2.230 2.330 553,486 -0.12(-4.90%)
Oct 05, 2018 2.440 2.550 2.390 2.450 928,100 +0.05(+2.08%)
Oct 04, 2018 2.870 3.010 2.360 2.400 2,026,589 -1.33(-35.66%)
Oct 03, 2018 3.660 3.755 3.600 3.730 100,741 +0.09(+2.47%)
Oct 02, 2018 3.630 3.670 3.576 3.640 152,179 +0.00(+0.00%)
Oct 01, 2018 3.800 3.821 3.620 3.640 70,170 -0.15(-3.96%)
Sep 28, 2018 3.790 3.910 3.740 3.790 79,100 -0.07(-1.81%)
Sep 27, 2018 3.870 3.910 3.830 3.860 63,957 +0.01(+0.26%)
Sep 26, 2018 3.810 3.885 3.740 3.850 194,255 +0.03(+0.79%)
Sep 25, 2018 3.820 3.880 3.790 3.820 112,576 +0.01(+0.26%)
Sep 24, 2018 3.880 3.880 3.720 3.810 102,800 -0.09(-2.31%)
Sep 21, 2018 3.940 4.000 3.890 3.900 162,000 -0.05(-1.27%)
Sep 20, 2018 3.770 4.010 3.770 3.950 108,867 +0.16(+4.22%)
Sep 19, 2018 3.970 3.990 3.750 3.790 106,336 -0.19(-4.77%)
Sep 18, 2018 4.080 4.135 3.890 3.980 245,927 -0.10(-2.45%)
Sep 17, 2018 4.400 4.400 4.060 4.080 414,177 -0.29(-6.64%)
Sep 14, 2018 4.360 4.455 4.330 4.370 281,300 +0.01(+0.23%)
Sep 13, 2018 4.130 4.600 4.130 4.360 455,902 +0.31(+7.65%)
Sep 12, 2018 4.020 4.050 3.900 4.050 117,381 +0.01(+0.25%)
Sep 11, 2018 3.960 4.100 3.960 4.040 163,753 +0.06(+1.51%)
Sep 10, 2018 4.120 4.120 3.960 3.980 116,346 -0.12(-2.93%)
Sep 07, 2018 4.120 4.200 4.060 4.100 164,100 -0.03(-0.73%)
Sep 06, 2018 4.060 4.160 4.060 4.130 137,987 +0.08(+1.98%)
Sep 05, 2018 4.260 4.260 4.010 4.050 162,186 -0.18(-4.26%)
Sep 04, 2018 4.140 4.350 4.070 4.230 393,238 +0.12(+2.92%)
Aug 31, 2018 4.110 4.110 4.110 0 +0.17(+4.31%)
Aug 30, 2018 3.660 4.000 3.660 3.940 456,224 +0.27(+7.36%)
Aug 29, 2018 3.600 3.670 3.600 3.670 230,775 +0.04(+1.10%)
Aug 28, 2018 3.590 3.640 3.590 3.630 183,871 +0.05(+1.40%)
Aug 27, 2018 3.580 3.620 3.550 3.580 203,966 +0.00(+0.00%)
Aug 24, 2018 3.610 3.740 3.570 3.580 174,700 -0.02(-0.56%)
Aug 23, 2018 3.570 3.630 3.570 3.600 197,018 +0.04(+1.12%)
Aug 22, 2018 3.510 3.560 3.500 3.560 176,220 +0.05(+1.42%)
Aug 21, 2018 3.510 3.560 3.500 3.510 187,011 +0.00(+0.00%)
Aug 20, 2018 3.510 3.560 3.500 3.510 183,563 +0.00(+0.00%)
Aug 17, 2018 3.540 3.580 3.490 3.510 153,300 -0.05(-1.40%)
Aug 16, 2018 3.640 3.640 3.540 3.560 170,331 -0.07(-1.93%)
Aug 15, 2018 3.650 3.650 3.570 3.630 128,868 -0.04(-1.09%)
Aug 14, 2018 3.620 3.670 3.570 3.670 115,917 +0.06(+1.66%)
Aug 13, 2018 3.760 3.780 3.600 3.610 194,380 -0.15(-3.99%)
Aug 10, 2018 3.710 3.960 3.710 3.760 205,200 +0.04(+1.08%)
Aug 09, 2018 3.830 3.850 3.700 3.720 203,206 -0.09(-2.36%)
Aug 08, 2018 3.750 4.040 3.750 3.810 475,871 +0.27(+7.63%)
Aug 07, 2018 3.550 3.580 3.450 3.540 250,575 +0.01(+0.28%)
Aug 06, 2018 3.550 3.550 3.500 3.530 108,773 -0.02(-0.56%)
Aug 03, 2018 3.620 3.620 3.490 3.550 253,500 -0.06(-1.66%)
Aug 02, 2018 3.690 3.710 3.600 3.610 103,460 -0.10(-2.70%)
Aug 01, 2018 3.700 3.720 3.640 3.710 120,438 -0.02(-0.54%)
Jul 31, 2018 3.650 3.810 3.645 3.730 203,855 +0.08(+2.19%)
Jul 30, 2018 3.740 3.780 3.650 3.650 136,469 -0.13(-3.44%)
Jul 27, 2018 3.970 3.970 3.730 3.780 175,000 -0.18(-4.55%)
Jul 26, 2018 3.900 4.050 3.900 3.960 157,636 +0.06(+1.54%)
Jul 25, 2018 3.950 3.950 3.900 3.900 80,550 -0.03(-0.76%)
Jul 24, 2018 3.980 3.980 3.900 3.930 136,585 -0.02(-0.51%)
Jul 23, 2018 4.020 4.050 3.940 3.950 261,704 -0.08(-1.99%)
Jul 20, 2018 4.040 4.075 4.005 4.030 160,540 -0.01(-0.25%)
Jul 19, 2018 4.020 4.050 4.010 4.040 166,414 -0.01(-0.25%)
Jul 18, 2018 4.020 4.050 4.000 4.050 146,135 +0.00(+0.00%)
Jul 17, 2018 4.020 4.120 3.990 4.050 107,860 +0.01(+0.25%)
Jul 16, 2018 4.070 4.070 4.000 4.040 105,070 +0.00(+0.00%)
Jul 13, 2018 4.030 4.050 4.000 4.040 93,956 +0.00(+0.00%)
Jul 12, 2018 4.060 4.070 4.010 4.040 99,604 -0.01(-0.25%)
Jul 11, 2018 4.040 4.130 4.010 4.050 533,480 -0.01(-0.25%)
Jul 10, 2018 4.080 4.100 4.030 4.060 259,160 -0.03(-0.73%)
Jul 09, 2018 4.180 4.180 4.080 4.090 203,879 -0.08(-1.92%)
Jul 06, 2018 4.130 4.185 4.090 4.170 349,909 +0.06(+1.46%)
Jul 05, 2018 4.070 4.120 4.030 4.110 120,207 +0.05(+1.23%)
Jul 03, 2018 4.060 4.060 4.060 0 -0.02(-0.49%)
Jul 02, 2018 4.000 4.100 3.950 4.080 89,239 +0.04(+0.99%)
Jun 29, 2018 4.110 4.110 4.030 4.040 108,665 -0.05(-1.22%)
Jun 28, 2018 4.150 4.170 4.075 4.090 152,621 -0.07(-1.68%)
Jun 27, 2018 4.340 4.340 4.160 4.160 255,572 -0.19(-4.37%)
Jun 26, 2018 4.250 4.440 4.230 4.350 359,801 +0.10(+2.35%)
Jun 25, 2018 4.150 4.270 4.090 4.250 329,683 +0.08(+1.92%)
Jun 22, 2018 4.400 4.470 4.070 4.170 4,545,606 -0.19(-4.36%)
Jun 21, 2018 4.260 4.370 4.160 4.360 327,616 +0.09(+2.11%)
Jun 20, 2018 4.320 4.370 4.260 4.270 129,605 -0.04(-0.93%)
Jun 19, 2018 4.320 4.400 4.310 4.310 157,266 -0.05(-1.15%)
Jun 18, 2018 4.370 4.420 4.330 4.360 126,933 -0.04(-0.91%)
Jun 15, 2018 4.440 4.370 4.400 187,640 -0.04(-0.90%)
Jun 14, 2018 4.460 4.510 4.380 4.440 128,456 +0.00(+0.00%)
Jun 13, 2018 4.420 4.590 4.410 4.440 252,032 +0.04(+0.91%)
Jun 12, 2018 4.420 4.450 4.380 4.400 173,745 +0.00(+0.00%)
Jun 11, 2018 4.450 4.540 4.390 4.400 160,333 -0.04(-0.90%)
Jun 08, 2018 4.500 4.560 4.401 4.440 138,132 -0.08(-1.77%)
Jun 07, 2018 4.560 4.650 4.460 4.520 132,462 -0.04(-0.88%)
Jun 06, 2018 4.485 4.560 121,640 +0.01(+0.22%)
Jun 05, 2018 4.310 4.600 4.310 4.550 274,931 +0.24(+5.57%)
Jun 04, 2018 4.300 4.335 4.210 4.310 103,595 +0.04(+0.94%)
Jun 01, 2018 4.110 4.380 4.110 4.270 425,294 +0.18(+4.40%)
May 31, 2018 4.000 4.130 4.000 4.090 258,343 +0.08(+2.00%)
May 30, 2018 3.960 4.070 3.960 4.010 257,993 +0.02(+0.50%)
May 29, 2018 3.940 4.010 3.940 3.990 131,655 +0.02(+0.50%)
May 25, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
May 24, 2018 4.000 4.010 3.960 3.970 91,133 -0.03(-0.75%)
May 23, 2018 3.970 4.010 3.945 4.000 129,648 +0.02(+0.50%)
May 22, 2018 4.010 4.040 3.960 3.980 91,735 -0.03(-0.75%)
May 21, 2018 4.070 4.070 3.970 4.010 157,857 -0.01(-0.25%)
May 18, 2018 4.000 4.110 3.984 4.020 179,510 +0.02(+0.50%)
May 17, 2018 4.110 4.110 3.980 4.000 243,704 -0.10(-2.44%)
May 16, 2018 4.090 4.160 4.050 4.100 286,260 +0.01(+0.24%)
May 15, 2018 4.140 4.160 3.990 4.090 135,606 -0.08(-1.92%)
May 14, 2018 4.250 4.310 4.140 4.170 238,581 -0.02(-0.48%)
May 11, 2018 4.110 4.215 4.060 4.190 324,490 +0.13(+3.20%)
May 10, 2018 4.140 4.200 3.970 4.060 197,550 -0.05(-1.22%)
May 09, 2018 4.130 4.200 3.990 4.110 255,870 -0.01(-0.24%)
May 08, 2018 4.280 4.450 4.090 4.120 290,575 -0.07(-1.67%)
May 07, 2018 4.000 4.300 3.900 4.190 641,200 +0.00(+0.00%)
May 04, 2018 4.120 4.300 4.090 4.190 208,563 +0.06(+1.45%)
May 03, 2018 4.200 4.230 4.090 4.130 88,522 -0.07(-1.67%)
May 02, 2018 4.250 4.370 4.020 4.200 378,146 -0.05(-1.18%)
May 01, 2018 4.200 4.250 4.150 4.250 103,624 +0.05(+1.19%)
Apr 30, 2018 4.110 4.200 4.110 4.200 69,083 +0.07(+1.69%)
Apr 27, 2018 4.210 4.210 4.040 4.130 92,942 -0.08(-1.90%)
Apr 26, 2018 4.230 4.350 4.170 4.210 103,248 -0.01(-0.24%)
Apr 25, 2018 4.330 4.340 4.130 4.220 140,631 -0.14(-3.21%)
Apr 24, 2018 4.290 4.400 4.150 4.360 220,068 +0.03(+0.69%)
Apr 23, 2018 4.270 4.440 4.270 4.330 164,281 +0.05(+1.17%)
Apr 20, 2018 4.280 4.310 4.100 4.280 131,121 -0.06(-1.38%)
Apr 19, 2018 3.940 4.370 3.940 4.340 205,850 +0.37(+9.32%)
Apr 18, 2018 3.890 3.980 3.820 3.970 127,856 +0.12(+3.12%)
Apr 17, 2018 3.860 3.910 3.740 3.850 170,165 +0.00(+0.00%)
Apr 16, 2018 3.790 3.930 3.720 3.850 129,195 +0.10(+2.67%)
Apr 13, 2018 3.720 3.800 3.720 3.750 124,985 +0.02(+0.54%)
Apr 12, 2018 3.770 3.800 3.660 3.730 165,404 -0.04(-1.06%)
Apr 11, 2018 3.690 3.770 3.640 3.770 112,888 +0.10(+2.72%)
Apr 10, 2018 3.620 3.720 3.590 3.670 128,993 +0.06(+1.66%)
Apr 09, 2018 3.600 3.640 3.550 3.610 145,331 +0.01(+0.28%)
Apr 06, 2018 3.660 3.790 3.590 3.600 105,589 -0.07(-1.91%)
Apr 05, 2018 3.640 3.690 3.600 3.670 187,839 +0.06(+1.66%)
Apr 04, 2018 3.700 3.740 3.570 3.610 258,418 -0.11(-2.96%)
Apr 03, 2018 3.640 3.770 3.520 3.720 269,467 +0.07(+1.92%)
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.