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 31, 2020 6.000 6.000 6.000 0 -0.28(-4.46%)
Mar 30, 2020 6.720 6.760 6.010 6.280 1,323,755 -0.28(-4.27%)
Mar 27, 2020 6.240 6.710 6.060 6.560 1,111,100 +0.03(+0.46%)
Mar 26, 2020 6.180 6.640 6.050 6.530 1,432,002 +0.36(+5.83%)
Mar 25, 2020 6.250 6.790 6.100 6.170 1,660,740 +0.09(+1.48%)
Mar 24, 2020 5.740 6.350 5.730 6.080 1,335,384 +0.77(+14.50%)
Mar 23, 2020 5.380 5.690 5.040 5.310 1,075,854 +0.15(+2.91%)
Mar 20, 2020 5.930 6.290 5.120 5.160 1,382,500 -0.49(-8.67%)
Mar 19, 2020 5.330 5.930 5.000 5.650 1,150,357 +0.36(+6.81%)
Mar 18, 2020 6.360 6.890 4.990 5.290 1,600,362 -1.38(-20.69%)
Mar 17, 2020 5.550 6.750 4.890 6.670 1,727,018 +1.23(+22.61%)
Mar 16, 2020 5.250 5.730 4.790 5.440 1,775,334 -1.06(-16.31%)
Mar 13, 2020 7.020 7.020 5.710 6.500 1,428,600 -0.01(-0.15%)
Mar 12, 2020 6.580 7.246 6.420 6.510 1,778,934 -1.14(-14.90%)
Mar 11, 2020 7.860 8.290 7.360 7.650 1,720,220 -0.45(-5.56%)
Mar 10, 2020 8.930 9.160 8.060 8.100 1,153,102 -0.41(-4.82%)
Mar 09, 2020 8.400 9.220 8.310 8.510 1,119,259 -1.40(-14.13%)
Mar 06, 2020 10.77 10.97 8.720 9.910 2,264,800 -1.28(-11.44%)
Mar 05, 2020 11.29 11.43 10.99 11.19 654,268 -0.39(-3.37%)
Mar 04, 2020 11.65 11.75 11.21 11.58 809,764 +0.07(+0.61%)
Mar 03, 2020 12.11 12.22 11.10 11.51 1,302,720 -0.48(-4.00%)
Mar 02, 2020 12.46 12.60 11.63 11.99 1,289,881 -0.23(-1.88%)
Feb 28, 2020 11.00 12.23 10.75 12.22 1,231,500 +0.66(+5.71%)
Feb 27, 2020 11.50 11.94 10.40 11.56 1,504,224 -0.38(-3.18%)
Feb 26, 2020 12.51 12.89 11.71 11.94 1,177,320 -0.60(-4.78%)
Feb 25, 2020 13.19 13.25 12.43 12.54 1,234,508 -0.49(-3.76%)
Feb 24, 2020 12.83 13.40 12.58 13.03 1,007,513 -0.59(-4.33%)
Feb 21, 2020 14.02 14.03 13.16 13.62 1,170,700 -0.41(-2.92%)
Feb 20, 2020 13.87 14.19 13.45 14.03 1,729,716 +0.26(+1.89%)
Feb 19, 2020 13.16 14.06 12.82 13.77 2,380,595 +0.90(+6.99%)
Feb 18, 2020 12.00 12.97 11.96 12.87 2,470,464 +1.06(+8.98%)
Feb 14, 2020 11.67 11.86 11.35 11.81 2,004,300 +0.58(+5.16%)
Feb 13, 2020 10.90 11.32 10.90 11.23 959,016 +0.20(+1.81%)
Feb 12, 2020 10.97 11.19 10.81 11.03 537,521 +0.09(+0.82%)
Feb 11, 2020 11.30 11.40 10.55 10.94 823,334 -0.29(-2.58%)
Feb 10, 2020 11.03 11.28 10.80 11.23 672,712 +0.15(+1.35%)
Feb 07, 2020 10.92 11.22 10.81 11.08 621,500 +0.17(+1.56%)
Feb 06, 2020 10.80 11.00 10.53 10.91 602,502 +0.17(+1.58%)
Feb 05, 2020 10.58 10.75 10.33 10.74 881,130 +0.28(+2.68%)
Feb 04, 2020 9.950 10.51 9.950 10.46 731,286 +0.56(+5.66%)
Feb 03, 2020 10.19 10.23 9.750 9.900 788,769 -0.25(-2.46%)
Jan 31, 2020 10.38 10.82 9.590 10.15 2,604,300 -0.74(-6.80%)
Jan 30, 2020 10.72 10.90 10.53 10.89 504,609 +0.08(+0.74%)
Jan 29, 2020 10.59 10.82 10.43 10.81 717,210 +0.30(+2.85%)
Jan 28, 2020 9.810 10.60 9.800 10.51 1,017,460 +0.75(+7.68%)
Jan 27, 2020 9.330 9.950 9.130 9.760 1,037,838 +0.05(+0.51%)
Jan 24, 2020 10.37 10.45 9.660 9.710 974,300 -0.54(-5.27%)
Jan 23, 2020 10.08 10.36 9.820 10.25 962,838 +0.02(+0.20%)
Jan 22, 2020 10.84 10.93 10.04 10.23 932,619 -0.47(-4.39%)
Jan 21, 2020 10.98 10.98 10.38 10.70 980,107 -0.28(-2.55%)
Jan 17, 2020 11.26 11.29 10.70 10.98 722,400 -0.15(-1.35%)
Jan 16, 2020 11.45 11.45 11.06 11.13 459,556 -0.16(-1.42%)
Jan 15, 2020 11.59 11.59 11.01 11.29 1,022,425 -0.26(-2.25%)
Jan 14, 2020 11.47 11.71 11.33 11.55 1,227,158 +0.14(+1.23%)
Jan 13, 2020 11.24 11.46 11.18 11.41 1,149,491 +0.24(+2.15%)
Jan 10, 2020 11.20 11.25 10.39 11.17 1,591,200 -0.10(-0.89%)
Jan 09, 2020 11.58 11.82 11.22 11.27 1,124,875 -0.06(-0.53%)
Jan 08, 2020 11.46 11.72 11.18 11.33 1,938,690 -0.13(-1.13%)
Jan 07, 2020 10.61 11.48 10.50 11.46 2,300,102 +0.88(+8.32%)
Jan 06, 2020 10.29 10.70 10.15 10.58 2,568,544 +0.44(+4.34%)
Jan 03, 2020 9.820 10.55 9.700 10.14 2,640,000 +0.29(+2.94%)
Jan 02, 2020 9.300 9.890 9.150 9.850 2,714,338 +1.04(+11.80%)
Dec 31, 2019 8.560 8.890 8.520 8.810 484,400 +0.25(+2.92%)
Dec 30, 2019 8.950 8.980 8.540 8.560 627,595 -0.45(-4.99%)
Dec 27, 2019 9.420 9.420 8.980 9.010 532,000 -0.41(-4.35%)
Dec 26, 2019 9.390 9.540 9.300 9.420 470,705 +0.02(+0.21%)
Dec 24, 2019 9.300 9.400 9.110 9.400 317,500 +0.03(+0.32%)
Dec 23, 2019 9.460 9.580 9.030 9.370 1,296,240 +0.10(+1.08%)
Dec 20, 2019 8.560 9.360 8.290 9.270 2,702,400 +0.89(+10.62%)
Dec 19, 2019 7.960 8.510 7.500 8.380 4,123,323 +0.86(+11.44%)
Dec 18, 2019 7.830 7.900 7.510 7.520 588,313 -0.25(-3.22%)
Dec 17, 2019 7.770 7.870 7.600 7.770 397,470 -0.01(-0.13%)
Dec 16, 2019 7.990 8.110 7.750 7.780 613,146 -0.14(-1.77%)
Dec 13, 2019 7.820 8.070 7.760 7.920 360,200 +0.02(+0.25%)
Dec 12, 2019 8.050 8.110 7.770 7.900 590,269 -0.18(-2.23%)
Dec 11, 2019 8.100 8.133 8.020 8.080 446,266 -0.03(-0.37%)
Dec 10, 2019 8.030 8.190 7.960 8.110 400,528 +0.09(+1.12%)
Dec 09, 2019 8.250 8.290 7.930 8.020 592,195 -0.23(-2.79%)
Dec 06, 2019 8.250 8.450 8.210 8.250 587,000 +0.09(+1.10%)
Dec 05, 2019 8.080 8.270 8.010 8.160 479,369 +0.09(+1.12%)
Dec 04, 2019 8.410 8.410 8.070 8.070 490,736 -0.29(-3.47%)
Dec 03, 2019 8.190 8.400 8.060 8.360 611,205 +0.06(+0.72%)
Dec 02, 2019 8.370 8.370 7.980 8.300 750,841 -0.04(-0.48%)
Nov 29, 2019 8.320 8.490 8.250 8.340 292,500 -0.05(-0.60%)
Nov 27, 2019 8.540 8.590 8.320 8.390 543,400 -0.15(-1.76%)
Nov 26, 2019 8.540 8.840 8.470 8.540 805,260 +0.00(+0.00%)
Nov 25, 2019 8.250 8.660 8.190 8.540 849,434 +0.32(+3.89%)
Nov 22, 2019 8.150 8.250 7.920 8.220 644,800 +0.10(+1.23%)
Nov 21, 2019 8.150 8.350 8.040 8.120 880,054 +0.02(+0.25%)
Nov 20, 2019 7.730 8.270 7.600 8.100 1,316,354 +0.43(+5.61%)
Nov 19, 2019 7.900 7.980 7.650 7.670 955,627 -0.16(-2.04%)
Nov 18, 2019 7.530 7.890 7.470 7.830 1,148,729 +0.24(+3.16%)
Nov 15, 2019 7.400 7.650 7.300 7.590 1,220,800 +0.25(+3.41%)
Nov 14, 2019 7.390 7.600 7.260 7.340 716,945 -0.10(-1.34%)
Nov 13, 2019 7.450 7.620 7.330 7.440 687,390 -0.06(-0.80%)
Nov 12, 2019 7.480 7.660 7.330 7.500 935,988 +0.02(+0.27%)
Nov 11, 2019 7.280 7.740 7.280 7.480 728,610 +0.20(+2.75%)
Nov 08, 2019 6.780 7.500 6.760 7.280 1,156,500 +0.50(+7.37%)
Nov 07, 2019 6.480 6.800 6.160 6.780 1,424,242 +0.28(+4.31%)
Nov 06, 2019 6.720 6.890 6.470 6.500 1,374,095 -0.30(-4.41%)
Nov 05, 2019 6.660 7.300 6.290 6.800 3,309,877 -0.70(-9.33%)
Nov 04, 2019 7.590 7.860 7.450 7.500 942,155 -0.09(-1.19%)
Nov 01, 2019 7.580 7.650 7.385 7.590 504,700 +0.02(+0.26%)
Oct 31, 2019 7.830 7.880 7.380 7.570 580,642 -0.27(-3.44%)
Oct 30, 2019 7.780 7.930 7.670 7.840 371,461 +0.03(+0.38%)
Oct 29, 2019 7.900 8.090 7.750 7.810 478,077 -0.08(-1.01%)
Oct 28, 2019 7.820 8.050 7.760 7.890 737,948 +0.06(+0.77%)
Oct 25, 2019 7.650 7.880 7.440 7.830 596,700 +0.16(+2.09%)
Oct 24, 2019 7.310 7.750 7.210 7.670 629,771 +0.39(+5.36%)
Oct 23, 2019 7.370 7.450 7.200 7.280 389,897 -0.13(-1.75%)
Oct 22, 2019 7.500 7.720 7.360 7.410 484,077 -0.10(-1.33%)
Oct 21, 2019 7.230 7.570 7.230 7.510 477,963 +0.28(+3.87%)
Oct 18, 2019 7.530 7.530 7.100 7.230 485,700 -0.30(-3.98%)
Oct 17, 2019 7.340 7.590 7.280 7.530 631,118 +0.24(+3.29%)
Oct 16, 2019 7.320 7.340 7.150 7.290 407,264 -0.09(-1.22%)
Oct 15, 2019 7.300 7.503 7.300 7.380 474,901 +0.07(+0.96%)
Oct 14, 2019 7.310 7.378 7.138 7.310 392,510 -0.02(-0.27%)
Oct 11, 2019 7.260 7.490 7.090 7.330 541,300 +0.16(+2.23%)
Oct 10, 2019 7.360 7.400 7.135 7.170 438,028 -0.22(-2.98%)
Oct 09, 2019 7.360 7.520 7.280 7.390 520,378 +0.12(+1.65%)
Oct 08, 2019 7.350 7.445 7.090 7.270 685,332 -0.17(-2.28%)
Oct 07, 2019 7.260 7.490 7.060 7.440 887,309 +0.14(+1.92%)
Oct 04, 2019 7.230 7.430 7.150 7.300 846,600 +0.12(+1.67%)
Oct 03, 2019 6.800 7.210 6.720 7.180 960,715 +0.40(+5.90%)
Oct 02, 2019 6.760 6.860 6.550 6.780 613,933 -0.02(-0.29%)
Oct 01, 2019 6.950 7.000 6.720 6.800 542,200 -0.11(-1.59%)
Sep 30, 2019 6.890 6.990 6.730 6.910 1,480,995 +0.03(+0.44%)
Sep 27, 2019 7.140 7.260 6.720 6.880 1,118,300 -0.25(-3.51%)
Sep 26, 2019 7.260 7.430 6.920 7.130 877,122 -0.25(-3.39%)
Sep 25, 2019 7.120 7.560 7.110 7.380 1,006,246 +0.24(+3.36%)
Sep 24, 2019 7.940 7.980 7.130 7.140 1,227,542 -0.81(-10.19%)
Sep 23, 2019 7.930 8.050 7.680 7.950 640,401 +0.02(+0.25%)
Sep 20, 2019 8.050 8.160 7.860 7.930 1,236,500 -0.17(-2.10%)
Sep 19, 2019 8.080 8.290 8.000 8.100 776,997 +0.01(+0.12%)
Sep 18, 2019 8.250 8.250 7.840 8.090 1,181,202 -0.13(-1.58%)
Sep 17, 2019 7.870 8.290 7.800 8.220 1,077,441 +0.37(+4.71%)
Sep 16, 2019 7.980 8.470 7.793 7.850 1,542,729 -0.13(-1.63%)
Sep 13, 2019 8.670 8.920 7.970 7.980 3,130,100 -1.29(-13.92%)
Sep 12, 2019 9.940 9.940 9.120 9.270 1,272,997 -0.66(-6.65%)
Sep 11, 2019 9.850 10.11 9.630 9.930 680,406 +0.11(+1.12%)
Sep 10, 2019 9.190 9.930 9.080 9.820 1,060,175 +0.30(+3.15%)
Sep 09, 2019 10.24 10.31 9.160 9.520 1,646,551 -0.69(-6.76%)
Sep 06, 2019 10.58 10.62 10.18 10.21 725,700 -0.36(-3.41%)
Sep 05, 2019 10.52 10.61 10.16 10.57 1,274,726 +0.24(+2.32%)
Sep 04, 2019 9.980 10.66 9.950 10.33 1,399,970 +0.42(+4.24%)
Sep 03, 2019 9.850 10.34 9.790 9.910 1,103,046 -0.07(-0.70%)
Aug 30, 2019 10.27 10.30 9.800 9.980 815,500 -0.18(-1.77%)
Aug 29, 2019 10.36 10.48 10.05 10.16 1,109,051 -0.19(-1.84%)
Aug 28, 2019 10.22 10.41 9.860 10.35 1,059,517 +0.07(+0.68%)
Aug 27, 2019 10.23 10.45 9.720 10.28 1,703,929 +0.19(+1.88%)
Aug 26, 2019 9.750 10.20 9.370 10.09 1,867,579 +0.56(+5.88%)
Aug 23, 2019 9.210 10.00 9.050 9.530 1,789,000 +0.31(+3.36%)
Aug 22, 2019 9.000 9.680 8.960 9.220 1,780,025 +0.32(+3.60%)
Aug 21, 2019 8.000 8.950 7.960 8.900 1,154,431 +0.92(+11.53%)
Aug 20, 2019 7.740 8.060 7.720 7.980 435,968 +0.19(+2.44%)
Aug 19, 2019 8.010 8.100 7.670 7.790 518,317 -0.16(-2.01%)
Aug 16, 2019 8.020 8.110 7.720 7.950 866,200 -0.02(-0.25%)
Aug 15, 2019 8.300 8.740 7.920 7.970 1,424,260 -0.10(-1.24%)
Aug 14, 2019 8.000 8.190 7.810 8.070 1,074,757 +0.02(+0.25%)
Aug 13, 2019 7.800 8.100 7.620 8.050 1,140,969 +0.54(+7.19%)
Aug 12, 2019 7.310 7.770 7.150 7.510 678,387 +0.19(+2.60%)
Aug 09, 2019 7.260 7.560 7.240 7.320 803,400 +0.08(+1.10%)
Aug 08, 2019 7.460 7.597 7.110 7.240 1,138,536 -0.16(-2.16%)
Aug 07, 2019 8.000 8.470 7.370 7.400 1,248,485 -0.81(-9.87%)
Aug 06, 2019 9.260 9.550 7.295 8.210 2,875,906 -0.37(-4.31%)
Aug 05, 2019 8.980 9.000 8.430 8.580 1,552,823 -0.33(-3.70%)
Aug 02, 2019 8.900 8.930 8.240 8.910 1,174,600 +0.01(+0.11%)
Aug 01, 2019 8.550 9.300 8.530 8.900 1,666,578 +0.80(+9.88%)
Jul 31, 2019 8.090 8.270 7.960 8.100 475,753 -0.05(-0.61%)
Jul 30, 2019 8.080 8.339 8.000 8.150 532,390 -0.01(-0.12%)
Jul 29, 2019 8.100 8.240 7.820 8.160 923,663 +0.16(+2.00%)
Jul 26, 2019 7.550 8.250 7.510 8.000 954,700 +0.51(+6.81%)
Jul 25, 2019 7.610 7.760 7.390 7.490 352,474 -0.14(-1.83%)
Jul 24, 2019 7.500 7.690 7.430 7.630 315,707 +0.07(+0.93%)
Jul 23, 2019 7.720 7.756 7.370 7.560 470,431 -0.11(-1.43%)
Jul 22, 2019 7.960 7.990 7.480 7.670 690,481 -0.23(-2.91%)
Jul 19, 2019 8.250 8.420 7.800 7.900 658,000 -0.36(-4.36%)
Jul 18, 2019 8.000 8.330 7.960 8.260 743,102 +0.21(+2.61%)
Jul 17, 2019 8.000 8.290 7.950 8.050 536,900 +0.11(+1.39%)
Jul 16, 2019 7.860 8.220 7.760 7.940 764,946 +0.04(+0.51%)
Jul 15, 2019 7.600 8.130 7.500 7.900 844,417 +0.35(+4.64%)
Jul 12, 2019 7.570 7.670 7.430 7.550 235,400 -0.05(-0.66%)
Jul 11, 2019 7.680 7.730 7.430 7.600 472,678 -0.02(-0.26%)
Jul 10, 2019 7.450 7.765 7.375 7.620 537,751 +0.27(+3.67%)
Jul 09, 2019 7.050 7.390 7.050 7.350 330,826 +0.25(+3.52%)
Jul 08, 2019 7.450 7.450 7.080 7.100 777,461 -0.38(-5.08%)
Jul 05, 2019 7.470 7.480 7.270 7.480 339,900 -0.03(-0.40%)
Jul 03, 2019 7.630 7.630 7.330 7.510 284,900 -0.10(-1.31%)
Jul 02, 2019 7.520 7.640 7.460 7.610 305,554 +0.09(+1.20%)
Jul 01, 2019 7.650 7.810 7.440 7.520 658,922 +0.00(+0.00%)
Jun 28, 2019 7.390 7.530 7.150 7.520 1,976,800 +0.14(+1.90%)
Jun 27, 2019 7.500 7.589 7.340 7.380 787,931 -0.11(-1.47%)
Jun 26, 2019 7.060 7.704 7.060 7.490 1,078,887 +0.46(+6.54%)
Jun 25, 2019 7.280 7.346 6.990 7.030 876,874 -0.25(-3.43%)
Jun 24, 2019 7.600 7.730 7.110 7.280 899,529 -0.31(-4.08%)
Jun 21, 2019 7.850 7.850 7.420 7.590 658,100 -0.32(-4.05%)
Jun 20, 2019 8.200 8.320 7.770 7.910 741,686 -0.20(-2.47%)
Jun 19, 2019 8.260 8.280 7.950 8.110 482,403 -0.09(-1.10%)
Jun 18, 2019 8.350 8.530 8.120 8.200 549,809 -0.07(-0.85%)
Jun 17, 2019 8.250 8.490 8.010 8.270 562,992 +0.07(+0.85%)
Jun 14, 2019 8.270 8.380 8.080 8.200 418,500 -0.08(-0.97%)
Jun 13, 2019 7.930 8.500 7.930 8.280 835,267 +0.37(+4.68%)
Jun 12, 2019 7.750 7.960 7.600 7.910 680,334 +0.18(+2.33%)
Jun 11, 2019 7.300 7.830 7.260 7.730 1,295,253 +0.47(+6.47%)
Jun 10, 2019 7.250 7.610 7.210 7.260 723,574 +0.13(+1.82%)
Jun 07, 2019 7.000 7.270 6.890 7.130 625,300 +0.17(+2.44%)
Jun 06, 2019 7.400 7.450 6.700 6.960 1,455,380 -0.46(-6.20%)
Jun 05, 2019 7.590 7.640 7.220 7.420 542,214 -0.10(-1.33%)
Jun 04, 2019 7.170 7.555 7.060 7.520 881,802 +0.31(+4.30%)
Jun 03, 2019 7.490 7.540 7.110 7.210 838,770 -0.29(-3.87%)
May 31, 2019 7.840 7.840 7.380 7.500 663,400 -0.49(-6.13%)
May 30, 2019 8.150 8.300 7.910 7.990 1,092,622 -0.18(-2.20%)
May 29, 2019 7.960 8.190 7.770 8.170 1,264,460 +0.18(+2.25%)
May 28, 2019 7.950 8.310 7.940 7.990 549,397 +0.05(+0.63%)
May 24, 2019 7.900 7.990 7.650 7.940 768,800 +0.08(+1.02%)
May 23, 2019 8.180 8.200 7.740 7.860 683,179 -0.35(-4.26%)
May 22, 2019 8.190 8.480 8.110 8.210 617,877 +0.04(+0.49%)
May 21, 2019 8.320 8.370 8.100 8.170 722,436 -0.08(-0.97%)
May 20, 2019 8.560 8.680 8.160 8.250 843,914 -0.31(-3.62%)
May 17, 2019 8.490 9.190 8.310 8.560 1,766,900 +0.21(+2.51%)
May 16, 2019 8.090 8.400 7.990 8.350 1,207,065 +0.29(+3.60%)
May 15, 2019 8.060 8.270 7.980 8.060 816,805 -0.04(-0.49%)
May 14, 2019 7.900 8.140 7.640 8.100 1,480,928 +0.25(+3.18%)
May 13, 2019 8.280 8.280 7.670 7.850 1,120,175 -0.47(-5.65%)
May 10, 2019 8.240 8.500 8.040 8.320 1,547,900 +0.23(+2.84%)
May 09, 2019 7.740 8.245 6.880 8.090 2,108,993 +0.64(+8.59%)
May 08, 2019 7.260 7.550 7.050 7.450 978,110 +0.28(+3.91%)
May 07, 2019 7.470 7.470 7.070 7.170 768,226 -0.36(-4.78%)
May 06, 2019 7.270 7.550 7.200 7.530 467,574 +0.07(+0.94%)
May 03, 2019 7.250 7.470 7.200 7.460 297,100 +0.25(+3.47%)
May 02, 2019 7.150 7.267 6.700 7.210 720,564 +0.02(+0.28%)
May 01, 2019 7.260 7.360 6.930 7.190 868,255 -0.02(-0.28%)
Apr 30, 2019 7.330 7.350 7.030 7.210 1,093,772 -0.30(-3.99%)
Apr 29, 2019 7.340 7.550 7.250 7.510 553,143 +0.17(+2.32%)
Apr 26, 2019 7.230 7.420 7.070 7.340 587,700 +0.09(+1.24%)
Apr 25, 2019 7.160 7.260 6.880 7.250 589,584 +0.10(+1.40%)
Apr 24, 2019 7.160 7.220 6.950 7.150 516,177 +0.01(+0.14%)
Apr 23, 2019 6.890 7.290 6.819 7.140 943,057 +0.23(+3.33%)
Apr 22, 2019 6.750 6.970 6.650 6.910 252,574 +0.16(+2.37%)
Apr 18, 2019 6.580 6.880 6.560 6.750 282,700 +0.15(+2.27%)
Apr 17, 2019 6.800 6.800 6.520 6.600 347,520 -0.19(-2.80%)
Apr 16, 2019 6.810 6.920 6.720 6.790 191,948 -0.01(-0.15%)
Apr 15, 2019 6.890 7.079 6.690 6.800 384,524 -0.08(-1.16%)
Apr 12, 2019 6.850 6.965 6.800 6.880 304,600 +0.05(+0.73%)
Apr 11, 2019 6.900 6.905 6.790 6.830 219,640 -0.03(-0.44%)
Apr 10, 2019 6.850 7.000 6.600 6.860 470,938 +0.02(+0.29%)
Apr 09, 2019 6.840 7.160 6.700 6.840 1,128,048 +0.13(+1.94%)
Apr 08, 2019 6.900 6.900 6.600 6.710 336,030 -0.18(-2.61%)
Apr 05, 2019 6.660 6.980 6.560 6.890 375,000 +0.25(+3.77%)
Apr 04, 2019 6.710 6.755 6.470 6.640 347,055 -0.10(-1.48%)
Apr 03, 2019 6.980 7.040 6.680 6.740 440,366 -0.22(-3.16%)
Apr 02, 2019 6.590 7.060 6.350 6.960 974,161 +0.34(+5.14%)
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.