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

Ribbon Communications Inc (NQ: RBBN )

3.170 -0.040 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 3.170 3.320 3.140 3.230 375,600 +0.09(+2.87%)
Feb 27, 2020 3.290 3.340 3.120 3.140 468,865 -0.22(-6.55%)
Feb 26, 2020 3.550 3.600 3.310 3.360 409,561 -0.14(-4.00%)
Feb 25, 2020 3.600 3.670 3.490 3.500 619,526 -0.12(-3.31%)
Feb 24, 2020 3.390 3.680 3.360 3.620 670,081 +0.12(+3.43%)
Feb 21, 2020 3.310 3.590 3.250 3.500 579,500 +0.27(+8.36%)
Feb 20, 2020 3.100 3.440 2.850 3.230 603,915 -0.04(-1.22%)
Feb 19, 2020 3.130 3.350 3.060 3.270 507,223 +0.16(+5.14%)
Feb 18, 2020 3.010 3.130 2.980 3.110 259,975 +0.01(+0.32%)
Feb 14, 2020 3.120 3.190 3.090 3.100 436,100 -0.04(-1.27%)
Feb 13, 2020 3.090 3.140 3.010 3.140 174,040 +0.03(+0.96%)
Feb 12, 2020 3.100 3.130 3.040 3.110 228,310 +0.05(+1.63%)
Feb 11, 2020 2.980 3.100 2.965 3.060 207,765 +0.10(+3.38%)
Feb 10, 2020 2.920 2.995 2.860 2.960 201,070 +0.04(+1.37%)
Feb 07, 2020 2.990 2.990 2.880 2.920 231,400 -0.06(-2.01%)
Feb 06, 2020 3.010 3.040 2.940 2.980 181,045 -0.04(-1.32%)
Feb 05, 2020 2.920 3.030 2.890 3.020 268,235 +0.13(+4.50%)
Feb 04, 2020 2.850 2.910 2.840 2.890 317,958 +0.05(+1.76%)
Feb 03, 2020 2.840 2.870 2.750 2.840 343,415 +0.02(+0.71%)
Jan 31, 2020 2.780 2.900 2.760 2.820 257,500 +0.04(+1.44%)
Jan 30, 2020 2.950 2.970 2.750 2.780 274,235 -0.10(-3.47%)
Jan 29, 2020 3.110 3.130 2.860 2.880 387,883 -0.23(-7.40%)
Jan 28, 2020 3.030 3.120 3.010 3.110 277,633 +0.09(+2.98%)
Jan 27, 2020 3.060 3.060 3.011 3.020 193,754 -0.05(-1.63%)
Jan 24, 2020 3.100 3.120 3.035 3.070 427,200 -0.02(-0.65%)
Jan 23, 2020 3.030 3.110 3.020 3.090 398,159 +0.04(+1.31%)
Jan 22, 2020 3.130 3.150 3.020 3.050 229,354 -0.08(-2.56%)
Jan 21, 2020 3.210 3.210 3.090 3.130 228,563 -0.08(-2.49%)
Jan 17, 2020 3.410 3.410 3.190 3.210 361,600 -0.16(-4.75%)
Jan 16, 2020 3.380 3.440 3.340 3.370 349,305 -0.01(-0.30%)
Jan 15, 2020 3.300 3.420 3.300 3.380 278,541 +0.07(+2.11%)
Jan 14, 2020 3.240 3.340 3.200 3.310 341,372 +0.09(+2.80%)
Jan 13, 2020 3.240 3.280 3.160 3.220 322,485 -0.02(-0.62%)
Jan 10, 2020 3.240 3.280 3.200 3.240 246,000 -0.01(-0.31%)
Jan 09, 2020 3.170 3.280 3.150 3.250 300,511 +0.06(+1.88%)
Jan 08, 2020 3.170 3.220 3.104 3.190 272,326 +0.00(+0.00%)
Jan 07, 2020 3.190 3.220 3.130 3.190 212,534 +0.00(+0.00%)
Jan 06, 2020 3.120 3.220 3.110 3.190 322,489 +0.04(+1.27%)
Jan 03, 2020 3.050 3.180 3.041 3.150 339,800 +0.11(+3.62%)
Jan 02, 2020 3.100 3.250 3.015 3.040 449,887 -0.06(-1.94%)
Dec 31, 2019 3.080 3.100 3.010 3.100 565,100 +0.02(+0.65%)
Dec 30, 2019 3.100 3.100 2.970 3.080 489,691 -0.02(-0.65%)
Dec 27, 2019 3.070 3.100 3.030 3.100 285,500 +0.01(+0.32%)
Dec 26, 2019 3.200 3.200 3.050 3.090 416,931 -0.09(-2.83%)
Dec 24, 2019 3.080 3.190 3.060 3.180 569,000 +0.10(+3.25%)
Dec 23, 2019 2.870 3.300 2.810 3.080 806,332 +0.20(+6.94%)
Dec 20, 2019 2.730 2.920 2.700 2.880 1,491,500 +0.15(+5.49%)
Dec 19, 2019 2.840 2.840 2.725 2.730 848,655 -0.12(-4.21%)
Dec 18, 2019 2.900 2.960 2.830 2.850 611,272 -0.02(-0.70%)
Dec 17, 2019 2.800 2.980 2.770 2.870 805,808 +0.07(+2.50%)
Dec 16, 2019 2.800 2.950 2.770 2.800 698,473 +0.00(+0.00%)
Dec 13, 2019 2.890 2.890 2.770 2.800 562,500 -0.09(-3.11%)
Dec 12, 2019 2.770 2.900 2.755 2.890 359,924 +0.10(+3.58%)
Dec 11, 2019 2.720 2.790 2.660 2.790 366,263 +0.07(+2.57%)
Dec 10, 2019 2.780 2.780 2.620 2.720 385,254 -0.05(-1.81%)
Dec 09, 2019 2.830 2.840 2.760 2.770 305,396 -0.05(-1.77%)
Dec 06, 2019 2.810 2.860 2.770 2.820 437,400 +0.05(+1.81%)
Dec 05, 2019 2.830 2.830 2.750 2.770 574,880 -0.05(-1.77%)
Dec 04, 2019 2.930 2.930 2.800 2.820 538,156 -0.11(-3.75%)
Dec 03, 2019 2.910 3.000 2.885 2.930 533,875 +0.00(+0.00%)
Dec 02, 2019 2.920 2.980 2.870 2.930 430,429 +0.00(+0.00%)
Nov 29, 2019 2.930 2.930 2.850 2.930 359,800 +0.00(+0.00%)
Nov 27, 2019 2.850 3.010 2.820 2.930 931,700 +0.06(+2.09%)
Nov 26, 2019 2.840 3.040 2.770 2.870 882,616 -0.01(-0.35%)
Nov 25, 2019 2.810 2.960 2.700 2.880 713,466 +0.07(+2.49%)
Nov 22, 2019 2.660 2.865 2.650 2.810 627,100 +0.19(+7.25%)
Nov 21, 2019 2.560 2.640 2.440 2.620 903,891 +0.01(+0.38%)
Nov 20, 2019 2.650 2.650 2.550 2.610 543,421 -0.04(-1.51%)
Nov 19, 2019 2.720 2.750 2.620 2.650 625,802 -0.09(-3.28%)
Nov 18, 2019 2.750 2.780 2.650 2.740 827,254 -0.01(-0.36%)
Nov 15, 2019 2.990 3.008 2.700 2.750 1,315,300 -0.25(-8.33%)
Nov 14, 2019 4.050 4.060 2.940 3.000 2,342,926 -1.05(-25.93%)
Nov 13, 2019 4.050 4.100 4.030 4.050 229,238 -0.05(-1.22%)
Nov 12, 2019 4.080 4.150 4.060 4.100 357,811 +0.03(+0.74%)
Nov 11, 2019 4.160 4.170 4.030 4.070 625,852 -0.10(-2.40%)
Nov 08, 2019 4.200 4.210 4.130 4.170 452,200 -0.03(-0.71%)
Nov 07, 2019 4.270 4.340 4.170 4.200 669,441 -0.05(-1.18%)
Nov 06, 2019 4.360 4.360 4.220 4.250 676,591 -0.09(-2.07%)
Nov 05, 2019 4.330 4.400 4.280 4.340 660,155 +0.00(+0.00%)
Nov 04, 2019 4.480 4.540 4.320 4.340 414,923 -0.16(-3.45%)
Nov 01, 2019 4.360 4.570 4.310 4.495 758,300 +0.21(+4.78%)
Oct 31, 2019 4.520 4.690 4.260 4.290 1,212,109 -1.19(-21.72%)
Oct 30, 2019 5.380 5.490 5.370 5.480 139,593 +0.10(+1.86%)
Oct 29, 2019 5.400 5.450 5.290 5.380 275,060 -0.06(-1.10%)
Oct 28, 2019 5.450 5.525 5.410 5.440 225,321 -0.03(-0.55%)
Oct 25, 2019 5.390 5.500 5.390 5.470 136,200 +0.06(+1.11%)
Oct 24, 2019 5.430 5.440 5.325 5.410 149,030 -0.01(-0.18%)
Oct 23, 2019 5.450 5.460 5.380 5.420 125,469 -0.03(-0.55%)
Oct 22, 2019 5.610 5.610 5.440 5.450 95,063 -0.17(-3.02%)
Oct 21, 2019 5.620 5.690 5.580 5.620 137,520 +0.06(+1.08%)
Oct 18, 2019 5.580 5.650 5.530 5.560 192,000 -0.05(-0.89%)
Oct 17, 2019 5.570 5.640 5.540 5.610 159,165 +0.06(+1.08%)
Oct 16, 2019 5.490 5.610 5.490 5.550 72,928 +0.02(+0.45%)
Oct 15, 2019 5.480 5.620 5.480 5.525 151,168 +0.01(+0.09%)
Oct 14, 2019 5.410 5.550 5.400 5.520 94,823 +0.09(+1.75%)
Oct 11, 2019 5.400 5.480 5.360 5.425 255,900 +0.09(+1.78%)
Oct 10, 2019 5.310 5.365 5.300 5.330 207,611 +0.04(+0.76%)
Oct 09, 2019 5.340 5.380 5.280 5.290 147,743 -0.01(-0.19%)
Oct 08, 2019 5.360 5.420 5.260 5.300 122,101 -0.10(-1.85%)
Oct 07, 2019 5.500 5.520 5.390 5.400 127,388 -0.13(-2.35%)
Oct 04, 2019 5.560 5.600 5.510 5.530 120,000 -0.04(-0.72%)
Oct 03, 2019 5.550 5.570 5.480 5.570 128,274 +0.01(+0.18%)
Oct 02, 2019 5.700 5.710 5.445 5.560 236,403 -0.18(-3.14%)
Oct 01, 2019 5.860 5.920 5.730 5.740 435,505 -0.10(-1.71%)
Sep 30, 2019 5.770 5.900 5.750 5.840 252,334 +0.05(+0.86%)
Sep 27, 2019 5.720 5.850 5.700 5.790 229,100 +0.05(+0.87%)
Sep 26, 2019 5.830 5.830 5.670 5.740 143,566 -0.12(-2.13%)
Sep 25, 2019 5.690 5.930 5.690 5.865 187,853 +0.14(+2.45%)
Sep 24, 2019 5.680 5.730 5.640 5.725 268,032 +0.06(+1.06%)
Sep 23, 2019 5.750 5.750 5.620 5.665 184,304 -0.12(-1.99%)
Sep 20, 2019 5.810 5.870 5.740 5.780 482,500 -0.04(-0.69%)
Sep 19, 2019 5.790 5.880 5.780 5.820 337,240 -0.02(-0.34%)
Sep 18, 2019 5.760 5.850 5.715 5.840 484,227 +0.09(+1.57%)
Sep 17, 2019 5.700 5.770 5.610 5.750 168,534 +0.01(+0.17%)
Sep 16, 2019 5.620 5.750 5.600 5.740 187,590 +0.11(+1.95%)
Sep 13, 2019 5.560 5.700 5.530 5.630 191,100 +0.01(+0.18%)
Sep 12, 2019 5.610 5.670 5.500 5.620 252,509 +0.02(+0.36%)
Sep 11, 2019 5.340 5.600 5.300 5.600 307,836 +0.28(+5.26%)
Sep 10, 2019 5.300 5.420 5.250 5.320 207,267 +0.01(+0.19%)
Sep 09, 2019 5.320 5.410 5.270 5.310 186,009 +0.00(+0.00%)
Sep 06, 2019 5.300 5.360 5.200 5.310 157,900 +0.04(+0.76%)
Sep 05, 2019 5.210 5.370 5.150 5.270 186,866 +0.13(+2.53%)
Sep 04, 2019 5.130 5.230 5.120 5.140 154,744 +0.07(+1.38%)
Sep 03, 2019 5.130 5.205 5.021 5.070 225,192 -0.10(-1.93%)
Aug 30, 2019 5.270 5.270 5.050 5.170 170,600 -0.06(-1.15%)
Aug 29, 2019 5.230 5.420 5.230 5.230 153,761 +0.04(+0.77%)
Aug 28, 2019 5.150 5.245 5.150 5.190 116,406 +0.05(+0.97%)
Aug 27, 2019 5.180 5.200 5.090 5.140 314,772 +0.01(+0.19%)
Aug 26, 2019 5.160 5.240 5.070 5.130 127,350 +0.01(+0.20%)
Aug 23, 2019 5.340 5.380 5.120 5.120 194,700 -0.25(-4.66%)
Aug 22, 2019 5.540 5.540 5.360 5.370 173,355 -0.14(-2.54%)
Aug 21, 2019 5.410 5.520 5.340 5.510 243,123 +0.13(+2.42%)
Aug 20, 2019 5.400 5.462 5.350 5.380 204,496 -0.02(-0.37%)
Aug 19, 2019 5.270 5.490 5.270 5.400 269,834 +0.15(+2.86%)
Aug 16, 2019 5.270 5.300 5.225 5.250 157,400 +0.03(+0.57%)
Aug 15, 2019 5.190 5.320 5.130 5.220 269,958 -0.04(-0.76%)
Aug 14, 2019 5.250 5.290 5.175 5.260 203,578 -0.05(-0.94%)
Aug 13, 2019 5.340 5.410 5.270 5.310 248,072 -0.03(-0.56%)
Aug 12, 2019 5.350 5.480 5.335 5.340 328,870 -0.05(-0.93%)
Aug 09, 2019 5.380 5.450 5.360 5.390 347,500 -0.02(-0.37%)
Aug 08, 2019 5.350 5.420 5.335 5.410 463,786 +0.05(+0.93%)
Aug 07, 2019 5.290 5.490 5.290 5.360 363,616 -0.02(-0.37%)
Aug 06, 2019 5.220 5.390 5.220 5.380 291,857 +0.16(+3.07%)
Aug 05, 2019 5.280 5.360 5.160 5.220 351,177 -0.14(-2.61%)
Aug 02, 2019 5.170 5.450 5.120 5.360 973,300 +0.26(+5.10%)
Aug 01, 2019 5.040 5.460 5.040 5.100 770,974 +0.18(+3.66%)
Jul 31, 2019 4.890 5.040 4.890 4.920 313,731 +0.01(+0.20%)
Jul 30, 2019 4.850 4.960 4.830 4.910 371,778 +0.03(+0.61%)
Jul 29, 2019 4.970 5.000 4.830 4.880 408,985 -0.03(-0.61%)
Jul 26, 2019 4.910 4.970 4.910 4.910 169,400 +0.02(+0.41%)
Jul 25, 2019 4.930 4.950 4.855 4.890 206,500 -0.02(-0.41%)
Jul 24, 2019 4.860 4.950 4.855 4.910 199,925 +0.04(+0.82%)
Jul 23, 2019 4.920 4.940 4.860 4.870 153,280 -0.03(-0.61%)
Jul 22, 2019 4.910 5.000 4.860 4.900 419,488 -0.01(-0.20%)
Jul 19, 2019 4.850 4.930 4.820 4.910 136,400 +0.03(+0.61%)
Jul 18, 2019 4.900 4.950 4.870 4.880 132,862 -0.02(-0.41%)
Jul 17, 2019 4.920 4.960 4.880 4.900 178,758 -0.02(-0.41%)
Jul 16, 2019 4.990 5.060 4.920 4.920 307,965 -0.07(-1.40%)
Jul 15, 2019 5.020 5.055 4.950 4.990 104,477 -0.03(-0.60%)
Jul 12, 2019 4.900 5.060 4.900 5.020 247,600 +0.11(+2.24%)
Jul 11, 2019 4.970 5.015 4.860 4.910 182,117 -0.06(-1.21%)
Jul 10, 2019 4.910 4.990 4.860 4.970 178,451 +0.11(+2.26%)
Jul 09, 2019 4.860 4.890 4.820 4.860 173,393 +0.00(+0.00%)
Jul 08, 2019 4.890 4.890 4.780 4.860 191,484 -0.04(-0.82%)
Jul 05, 2019 4.900 4.915 4.810 4.900 139,400 -0.01(-0.20%)
Jul 03, 2019 4.920 5.000 4.890 4.910 158,800 -0.00(-0.10%)
Jul 02, 2019 4.990 5.010 4.870 4.915 203,947 -0.05(-1.11%)
Jul 01, 2019 4.900 5.010 4.860 4.970 231,067 +0.08(+1.64%)
Jun 28, 2019 4.890 4.990 4.870 4.890 934,100 +0.00(+0.00%)
Jun 27, 2019 4.830 4.890 4.819 4.890 139,514 +0.07(+1.45%)
Jun 26, 2019 4.730 4.855 4.730 4.820 252,120 +0.13(+2.77%)
Jun 25, 2019 4.750 4.770 4.670 4.690 258,077 -0.06(-1.26%)
Jun 24, 2019 4.670 4.770 4.660 4.750 220,498 +0.09(+1.93%)
Jun 21, 2019 4.740 4.765 4.625 4.660 1,377,600 -0.11(-2.31%)
Jun 20, 2019 4.760 4.850 4.760 4.770 211,475 +0.08(+1.71%)
Jun 19, 2019 4.730 4.765 4.660 4.690 204,472 -0.07(-1.47%)
Jun 18, 2019 4.620 4.800 4.570 4.760 157,345 +0.14(+3.03%)
Jun 17, 2019 4.700 4.760 4.580 4.620 232,043 -0.07(-1.49%)
Jun 14, 2019 4.740 4.750 4.650 4.690 260,700 -0.07(-1.47%)
Jun 13, 2019 4.650 4.770 4.650 4.760 331,804 +0.13(+2.81%)
Jun 12, 2019 4.560 4.660 4.520 4.630 329,061 +0.08(+1.76%)
Jun 11, 2019 4.400 4.570 4.390 4.550 250,067 +0.16(+3.64%)
Jun 10, 2019 4.320 4.470 4.320 4.390 153,161 +0.07(+1.62%)
Jun 07, 2019 4.320 4.355 4.280 4.320 125,800 +0.02(+0.47%)
Jun 06, 2019 4.360 4.400 4.230 4.300 446,768 -0.07(-1.60%)
Jun 05, 2019 4.470 4.470 4.360 4.370 179,072 -0.08(-1.80%)
Jun 04, 2019 4.330 4.470 4.260 4.450 197,189 +0.14(+3.25%)
Jun 03, 2019 4.250 4.350 4.250 4.310 293,005 +0.04(+0.94%)
May 31, 2019 4.370 4.370 4.250 4.270 385,100 -0.14(-3.17%)
May 30, 2019 4.450 4.490 4.340 4.410 258,374 -0.04(-0.90%)
May 29, 2019 4.520 4.560 4.390 4.450 461,568 -0.10(-2.20%)
May 28, 2019 4.630 4.660 4.520 4.550 139,846 -0.07(-1.52%)
May 24, 2019 4.660 4.750 4.610 4.620 395,100 -0.01(-0.22%)
May 23, 2019 4.770 4.820 4.585 4.630 270,680 -0.16(-3.34%)
May 22, 2019 4.920 4.960 4.770 4.790 239,494 -0.17(-3.43%)
May 21, 2019 4.890 4.990 4.890 4.960 294,483 +0.08(+1.64%)
May 20, 2019 4.860 4.900 4.830 4.880 189,060 -0.01(-0.20%)
May 17, 2019 5.140 5.170 4.875 4.890 273,600 -0.29(-5.60%)
May 16, 2019 5.230 5.260 5.115 5.180 878,448 +0.03(+0.58%)
May 15, 2019 4.850 5.180 4.850 5.150 589,818 +0.23(+4.67%)
May 14, 2019 4.800 4.940 4.740 4.920 987,056 +0.18(+3.80%)
May 13, 2019 4.760 4.850 4.680 4.740 272,534 -0.09(-1.86%)
May 10, 2019 4.780 4.880 4.740 4.830 435,900 +0.10(+2.11%)
May 09, 2019 4.710 4.760 4.520 4.730 423,429 +0.02(+0.42%)
May 08, 2019 4.750 4.750 4.610 4.710 745,075 -0.03(-0.63%)
May 07, 2019 4.670 4.770 4.640 4.740 434,425 +0.01(+0.21%)
May 06, 2019 4.690 4.750 4.610 4.730 494,952 -0.01(-0.21%)
May 03, 2019 4.900 4.990 4.520 4.740 1,022,400 -0.58(-10.90%)
May 02, 2019 5.350 5.380 5.290 5.320 390,759 -0.04(-0.75%)
May 01, 2019 5.390 5.420 5.320 5.360 145,625 +0.00(+0.00%)
Apr 30, 2019 5.400 5.510 5.300 5.360 279,100 -0.04(-0.74%)
Apr 29, 2019 5.400 5.480 5.300 5.400 124,672 +0.00(+0.00%)
Apr 26, 2019 5.320 5.550 5.300 5.400 361,100 +0.11(+2.08%)
Apr 25, 2019 5.330 5.360 5.140 5.290 126,566 -0.05(-0.94%)
Apr 24, 2019 5.330 5.405 5.320 5.340 119,098 +0.00(+0.00%)
Apr 23, 2019 5.240 5.380 5.200 5.340 317,139 +0.10(+1.91%)
Apr 22, 2019 5.190 5.260 5.040 5.240 372,868 +0.02(+0.38%)
Apr 18, 2019 5.150 5.220 5.150 5.220 280,500 +0.05(+0.97%)
Apr 17, 2019 5.150 5.200 5.070 5.170 174,500 +0.05(+0.98%)
Apr 16, 2019 5.150 5.270 5.110 5.120 160,716 -0.04(-0.78%)
Apr 15, 2019 5.110 5.205 5.110 5.160 231,074 +0.05(+0.98%)
Apr 12, 2019 5.200 5.220 5.100 5.110 250,000 -0.07(-1.35%)
Apr 11, 2019 5.210 5.260 5.150 5.180 197,501 -0.02(-0.38%)
Apr 10, 2019 5.150 5.250 5.150 5.200 290,059 +0.07(+1.36%)
Apr 09, 2019 5.160 5.220 5.120 5.130 388,678 -0.05(-0.97%)
Apr 08, 2019 5.150 5.230 5.110 5.180 161,330 -0.01(-0.19%)
Apr 05, 2019 5.220 5.250 5.160 5.190 365,600 -0.01(-0.19%)
Apr 04, 2019 5.170 5.220 5.100 5.200 350,287 +0.03(+0.58%)
Apr 03, 2019 5.180 5.290 5.145 5.170 443,192 +0.01(+0.19%)
Apr 02, 2019 5.190 5.270 5.130 5.160 396,392 -0.02(-0.39%)
Apr 01, 2019 5.160 5.230 5.130 5.180 413,854 +0.03(+0.58%)
Mar 29, 2019 5.160 5.240 5.111 5.150 600,400 +0.04(+0.78%)
Mar 28, 2019 5.100 5.170 5.050 5.110 232,089 +0.04(+0.79%)
Mar 27, 2019 5.210 5.230 5.010 5.070 291,315 -0.14(-2.69%)
Mar 26, 2019 5.100 5.210 5.070 5.210 237,750 +0.13(+2.56%)
Mar 25, 2019 5.020 5.100 4.930 5.080 219,447 +0.06(+1.20%)
Mar 22, 2019 5.200 5.250 5.020 5.020 267,800 -0.21(-4.02%)
Mar 21, 2019 5.160 5.240 5.160 5.230 302,000 +0.06(+1.16%)
Mar 20, 2019 5.200 5.270 5.155 5.170 229,685 -0.07(-1.34%)
Mar 19, 2019 5.270 5.340 5.230 5.240 220,708 -0.02(-0.38%)
Mar 18, 2019 5.210 5.270 5.170 5.260 166,917 +0.04(+0.77%)
Mar 15, 2019 5.170 5.240 5.140 5.220 510,300 +0.09(+1.75%)
Mar 14, 2019 5.160 5.200 5.080 5.130 155,954 -0.02(-0.39%)
Mar 13, 2019 5.090 5.165 5.060 5.150 318,168 +0.06(+1.18%)
Mar 12, 2019 5.110 5.150 5.050 5.090 280,386 -0.02(-0.39%)
Mar 11, 2019 4.990 5.130 4.950 5.110 705,037 +0.14(+2.82%)
Mar 08, 2019 4.970 5.032 4.920 4.970 260,600 -0.03(-0.60%)
Mar 07, 2019 5.080 5.130 5.000 5.000 220,489 -0.09(-1.77%)
Mar 06, 2019 5.180 5.180 5.010 5.090 224,093 -0.09(-1.74%)
Mar 05, 2019 5.200 5.270 5.095 5.180 145,542 -0.01(-0.19%)
Mar 04, 2019 5.050 5.280 5.050 5.190 346,327 +0.14(+2.77%)
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.