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

Chegg Inc (NY: CHGG )

5.375 +0.205 (+3.97%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 1, 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, 2017 8.140 8.150 7.890 7.900 429,690 -0.26(-3.19%)
Feb 27, 2017 8.230 8.245 8.130 8.160 224,801 -0.04(-0.49%)
Feb 24, 2017 8.190 8.280 8.170 8.200 466,258 -0.08(-0.97%)
Feb 23, 2017 8.290 8.290 8.120 8.280 622,423 +0.01(+0.12%)
Feb 22, 2017 8.200 8.300 8.110 8.270 427,584 +0.02(+0.24%)
Feb 21, 2017 8.050 8.250 8.000 8.250 571,793 +0.21(+2.61%)
Feb 17, 2017 8.040 8.040 8.040 0 +0.01(+0.12%)
Feb 16, 2017 8.050 8.100 7.970 8.030 467,673 -0.06(-0.74%)
Feb 15, 2017 8.000 8.090 7.960 8.090 736,271 +0.09(+1.12%)
Feb 14, 2017 7.550 8.270 7.207 8.000 2,410,238 +0.60(+8.11%)
Feb 13, 2017 7.260 7.485 7.220 7.400 965,471 +0.21(+2.92%)
Feb 10, 2017 7.128 7.198 7.050 7.190 368,335 +0.07(+0.98%)
Feb 09, 2017 7.000 7.210 7.000 7.120 298,616 +0.14(+2.01%)
Feb 08, 2017 6.960 7.050 6.870 6.980 352,118 +0.03(+0.43%)
Feb 07, 2017 7.040 7.050 6.940 6.950 232,110 -0.05(-0.71%)
Feb 06, 2017 6.950 7.110 6.950 7.000 243,943 +0.04(+0.57%)
Feb 03, 2017 6.940 6.970 6.840 6.960 378,084 +0.07(+1.02%)
Feb 02, 2017 7.040 7.050 6.870 6.890 419,526 -0.13(-1.85%)
Feb 01, 2017 7.200 7.250 7.010 7.020 378,738 -0.17(-2.36%)
Jan 31, 2017 7.130 7.200 7.080 7.190 189,495 +0.03(+0.42%)
Jan 30, 2017 7.170 7.250 7.050 7.160 292,016 -0.08(-1.10%)
Jan 27, 2017 7.140 7.250 7.100 7.240 214,098 +0.10(+1.40%)
Jan 26, 2017 7.270 7.340 7.130 7.140 164,670 -0.16(-2.19%)
Jan 25, 2017 7.440 7.500 7.280 7.300 261,946 -0.08(-1.08%)
Jan 24, 2017 7.240 7.390 7.180 7.380 632,771 +0.15(+2.07%)
Jan 23, 2017 7.220 7.260 7.180 7.230 225,512 -0.01(-0.14%)
Jan 20, 2017 7.160 7.250 7.110 7.240 245,667 +0.08(+1.12%)
Jan 19, 2017 7.280 7.330 7.140 7.160 290,321 -0.13(-1.78%)
Jan 18, 2017 7.320 7.340 7.080 7.290 702,732 -0.01(-0.14%)
Jan 17, 2017 7.630 7.630 7.280 7.300 365,888 -0.35(-4.58%)
Jan 13, 2017 7.650 7.650 7.650 0 +0.15(+2.00%)
Jan 12, 2017 7.480 7.500 7.290 7.500 392,524 -0.04(-0.53%)
Jan 11, 2017 7.480 7.565 7.410 7.540 250,446 +0.03(+0.40%)
Jan 10, 2017 7.220 7.550 7.220 7.510 498,096 +0.29(+4.02%)
Jan 09, 2017 7.460 7.460 7.200 7.220 539,066 -0.27(-3.60%)
Jan 06, 2017 7.600 7.600 7.460 7.490 379,668 -0.07(-0.93%)
Jan 05, 2017 7.460 7.590 7.440 7.560 355,038 +0.04(+0.53%)
Jan 04, 2017 7.410 7.550 7.340 7.520 549,792 +0.17(+2.31%)
Jan 03, 2017 7.420 7.520 7.260 7.350 522,959 -0.03(-0.41%)
Dec 30, 2016 7.380 7.380 7.380 0 -0.07(-0.94%)
Dec 29, 2016 7.600 7.650 7.430 7.450 225,503 -0.12(-1.59%)
Dec 28, 2016 7.600 7.650 7.520 7.570 349,292 -0.05(-0.66%)
Dec 27, 2016 7.600 7.700 7.570 7.620 152,778 +0.02(+0.26%)
Dec 23, 2016 7.600 7.600 7.600 0 -0.02(-0.26%)
Dec 22, 2016 7.800 7.800 7.580 7.620 277,180 -0.15(-1.93%)
Dec 21, 2016 7.930 7.940 7.735 7.770 236,679 -0.15(-1.89%)
Dec 20, 2016 7.960 8.035 7.880 7.920 256,926 +0.00(+0.00%)
Dec 19, 2016 7.880 7.960 7.800 7.920 262,089 +0.03(+0.38%)
Dec 16, 2016 7.850 8.020 7.800 7.890 840,294 +0.06(+0.77%)
Dec 15, 2016 7.910 7.990 7.815 7.830 423,182 -0.10(-1.26%)
Dec 14, 2016 8.030 8.080 7.910 7.930 326,894 -0.12(-1.49%)
Dec 13, 2016 8.060 8.130 8.030 8.050 426,203 +0.06(+0.75%)
Dec 12, 2016 8.190 8.220 7.980 7.990 353,881 -0.23(-2.80%)
Dec 09, 2016 8.300 8.370 8.210 8.220 408,425 -0.06(-0.72%)
Dec 08, 2016 8.090 8.375 8.030 8.280 522,118 +0.18(+2.22%)
Dec 07, 2016 7.850 8.150 7.850 8.100 895,780 +0.25(+3.18%)
Dec 06, 2016 7.810 7.880 7.740 7.850 675,489 +0.03(+0.38%)
Dec 05, 2016 7.780 7.850 7.700 7.820 709,087 +0.13(+1.69%)
Dec 02, 2016 7.830 7.970 7.670 7.690 634,582 -0.12(-1.54%)
Dec 01, 2016 8.140 8.150 7.730 7.810 880,020 -0.28(-3.46%)
Nov 30, 2016 8.330 8.330 8.050 8.090 598,006 -0.18(-2.18%)
Nov 29, 2016 8.330 8.440 8.230 8.270 508,579 -0.02(-0.24%)
Nov 28, 2016 8.490 8.490 8.290 8.290 350,250 -0.19(-2.24%)
Nov 25, 2016 8.500 8.570 8.390 8.480 441,939 +0.02(+0.24%)
Nov 23, 2016 8.460 8.460 8.460 0 +0.22(+2.67%)
Nov 22, 2016 8.050 8.320 8.020 8.240 838,559 +0.24(+3.00%)
Nov 21, 2016 8.060 8.220 7.940 8.000 921,506 +0.05(+0.63%)
Nov 18, 2016 8.050 8.070 7.900 7.950 874,692 -0.06(-0.75%)
Nov 17, 2016 7.900 8.040 7.860 8.010 1,153,817 +0.15(+1.91%)
Nov 16, 2016 7.360 7.960 7.360 7.860 1,436,611 +0.35(+4.66%)
Nov 15, 2016 7.400 7.640 7.390 7.510 1,062,716 -0.05(-0.66%)
Nov 14, 2016 8.050 8.320 7.110 7.560 1,879,624 -0.49(-6.09%)
Nov 11, 2016 7.650 8.090 7.620 8.050 907,699 +0.43(+5.64%)
Nov 10, 2016 7.440 7.690 7.350 7.620 858,770 +0.24(+3.25%)
Nov 09, 2016 6.760 7.400 6.600 7.380 911,458 +0.47(+6.80%)
Nov 08, 2016 7.250 7.480 6.550 6.910 1,244,145 -0.15(-2.12%)
Nov 07, 2016 6.940 7.070 6.860 7.060 1,142,691 +0.28(+4.13%)
Nov 04, 2016 6.700 6.860 6.650 6.780 681,037 +0.09(+1.35%)
Nov 03, 2016 6.590 6.745 6.550 6.690 645,141 +0.15(+2.29%)
Nov 02, 2016 6.650 6.690 6.510 6.540 391,172 -0.13(-1.95%)
Nov 01, 2016 6.680 6.770 6.630 6.670 591,136 +0.02(+0.30%)
Oct 31, 2016 6.630 6.670 6.590 6.650 415,320 +0.02(+0.30%)
Oct 28, 2016 6.650 6.760 6.630 6.630 270,341 +0.00(+0.00%)
Oct 27, 2016 6.810 6.810 6.620 6.630 331,437 -0.11(-1.63%)
Oct 26, 2016 6.840 6.920 6.730 6.740 288,728 -0.13(-1.89%)
Oct 25, 2016 6.900 6.920 6.830 6.870 281,997 -0.01(-0.15%)
Oct 24, 2016 6.820 6.900 6.780 6.880 215,928 +0.12(+1.78%)
Oct 21, 2016 6.670 6.795 6.600 6.760 270,343 +0.05(+0.75%)
Oct 20, 2016 6.680 6.745 6.640 6.710 183,552 +0.03(+0.45%)
Oct 19, 2016 6.710 6.750 6.630 6.680 192,845 -0.03(-0.45%)
Oct 18, 2016 6.790 6.800 6.700 6.710 213,271 -0.01(-0.15%)
Oct 17, 2016 6.750 6.800 6.720 6.720 224,336 -0.05(-0.74%)
Oct 14, 2016 6.770 6.920 6.740 6.770 408,419 +0.00(+0.00%)
Oct 13, 2016 6.850 6.860 6.680 6.770 879,685 -0.12(-1.74%)
Oct 12, 2016 7.020 7.050 6.880 6.890 387,813 -0.10(-1.43%)
Oct 11, 2016 7.220 7.240 6.980 6.990 278,390 -0.22(-3.05%)
Oct 10, 2016 7.260 7.330 7.200 7.210 225,952 -0.04(-0.55%)
Oct 07, 2016 7.270 7.310 7.170 7.250 638,836 -0.03(-0.41%)
Oct 06, 2016 7.160 7.330 7.150 7.280 912,952 +0.13(+1.82%)
Oct 05, 2016 6.990 7.160 6.960 7.150 3,580,525 +0.15(+2.14%)
Oct 04, 2016 6.970 7.040 6.940 7.000 434,539 +0.03(+0.43%)
Oct 03, 2016 7.050 7.115 6.950 6.970 278,343 -0.12(-1.69%)
Sep 30, 2016 7.090 7.130 7.010 7.090 487,312 +0.06(+0.85%)
Sep 29, 2016 7.130 7.195 7.015 7.030 258,949 -0.13(-1.82%)
Sep 28, 2016 7.100 7.210 7.080 7.160 367,577 +0.02(+0.28%)
Sep 27, 2016 7.090 7.180 7.000 7.140 1,349,251 +0.10(+1.42%)
Sep 26, 2016 7.170 7.170 7.000 7.040 393,897 -0.14(-1.95%)
Sep 23, 2016 7.140 7.240 7.110 7.180 470,612 +0.00(+0.00%)
Sep 22, 2016 7.250 7.290 7.130 7.180 453,382 -0.03(-0.42%)
Sep 21, 2016 7.150 7.230 7.120 7.210 865,630 +0.06(+0.84%)
Sep 20, 2016 7.070 7.210 7.040 7.150 1,888,855 +0.09(+1.27%)
Sep 19, 2016 7.040 7.145 7.010 7.060 597,151 +0.04(+0.57%)
Sep 16, 2016 7.020 7.150 6.990 7.020 1,581,393 -0.03(-0.43%)
Sep 15, 2016 6.940 7.100 6.930 7.050 441,302 +0.04(+0.57%)
Sep 14, 2016 7.000 7.140 6.980 7.010 322,099 +0.04(+0.57%)
Sep 13, 2016 6.940 6.975 6.820 6.970 444,217 +0.00(+0.00%)
Sep 12, 2016 6.920 6.980 6.830 6.970 575,598 +0.01(+0.14%)
Sep 09, 2016 6.990 7.020 6.910 6.960 528,770 -0.08(-1.14%)
Sep 08, 2016 6.950 7.130 6.950 7.040 585,950 +0.04(+0.57%)
Sep 07, 2016 6.970 7.050 6.940 7.000 352,541 +0.03(+0.43%)
Sep 06, 2016 6.860 7.010 6.838 6.970 353,672 +0.14(+2.05%)
Sep 02, 2016 6.790 6.830 6.830 6.830 179,300 +0.08(+1.19%)
Sep 01, 2016 6.720 6.786 6.650 6.750 260,800 +0.02(+0.30%)
Aug 31, 2016 6.890 6.890 6.617 6.730 371,828 -0.15(-2.18%)
Aug 30, 2016 6.920 6.990 6.860 6.880 261,052 -0.07(-1.01%)
Aug 29, 2016 6.950 7.010 6.920 6.950 196,337 -0.02(-0.29%)
Aug 26, 2016 7.000 7.050 6.890 6.970 342,257 -0.06(-0.85%)
Aug 25, 2016 6.950 7.060 6.910 7.030 440,571 +0.07(+1.01%)
Aug 24, 2016 6.960 7.040 6.920 6.960 606,679 -0.01(-0.14%)
Aug 23, 2016 6.820 6.980 6.810 6.970 493,254 +0.16(+2.35%)
Aug 22, 2016 6.895 6.895 6.660 6.810 742,846 -0.12(-1.73%)
Aug 19, 2016 6.920 6.990 6.870 6.930 391,269 -0.02(-0.29%)
Aug 18, 2016 6.930 6.980 6.820 6.950 369,715 +0.04(+0.58%)
Aug 17, 2016 6.930 6.985 6.830 6.910 404,890 -0.02(-0.29%)
Aug 16, 2016 6.960 7.000 6.910 6.930 526,449 -0.02(-0.29%)
Aug 15, 2016 6.800 6.990 6.790 6.950 347,022 +0.09(+1.31%)
Aug 12, 2016 6.770 6.870 6.740 6.860 243,322 +0.08(+1.18%)
Aug 11, 2016 6.660 6.835 6.660 6.780 334,290 +0.09(+1.35%)
Aug 10, 2016 6.660 6.710 6.600 6.690 294,311 +0.06(+0.90%)
Aug 09, 2016 6.700 6.740 6.500 6.630 449,085 -0.10(-1.49%)
Aug 08, 2016 6.590 6.750 6.590 6.730 425,558 +0.13(+1.97%)
Aug 05, 2016 6.490 6.620 6.440 6.600 1,191,791 +0.10(+1.54%)
Aug 04, 2016 6.350 6.500 6.260 6.500 916,274 +0.20(+3.17%)
Aug 03, 2016 6.150 6.325 6.040 6.300 629,277 +0.15(+2.44%)
Aug 02, 2016 6.000 6.390 5.830 6.150 2,202,179 +0.61(+11.01%)
Aug 01, 2016 5.420 5.550 5.400 5.540 855,330 +0.15(+2.78%)
Jul 29, 2016 5.340 5.440 5.285 5.390 546,009 +0.07(+1.32%)
Jul 28, 2016 5.380 5.430 5.290 5.320 303,333 -0.08(-1.48%)
Jul 27, 2016 5.370 5.430 5.345 5.400 238,168 +0.00(+0.00%)
Jul 26, 2016 5.390 5.459 5.380 5.400 187,164 -0.01(-0.18%)
Jul 25, 2016 5.400 5.490 5.370 5.410 244,221 -0.04(-0.73%)
Jul 22, 2016 5.470 5.500 5.410 5.450 206,604 +0.00(+0.00%)
Jul 21, 2016 5.520 5.609 5.430 5.450 168,490 -0.05(-0.91%)
Jul 20, 2016 5.500 5.570 5.450 5.500 118,630 +0.00(+0.00%)
Jul 19, 2016 5.430 5.520 5.430 5.500 185,175 +0.01(+0.18%)
Jul 18, 2016 5.520 5.560 5.450 5.490 335,368 -0.02(-0.36%)
Jul 15, 2016 5.550 5.550 5.470 5.510 248,377 +0.02(+0.36%)
Jul 14, 2016 5.690 5.760 5.480 5.490 313,059 -0.12(-2.14%)
Jul 13, 2016 5.550 5.800 5.550 5.610 551,577 +0.05(+0.90%)
Jul 12, 2016 5.400 5.810 5.375 5.560 913,106 +0.25(+4.71%)
Jul 11, 2016 5.250 5.410 5.250 5.310 358,860 +0.02(+0.38%)
Jul 08, 2016 5.000 5.300 4.990 5.290 441,692 +0.30(+6.01%)
Jul 07, 2016 4.940 5.000 4.920 4.990 183,655 +0.07(+1.42%)
Jul 06, 2016 4.890 4.980 4.820 4.920 175,778 +0.02(+0.41%)
Jul 05, 2016 5.000 5.060 4.860 4.900 210,766 -0.16(-3.16%)
Jul 01, 2016 5.020 5.060 5.060 5.060 286,600 +0.06(+1.20%)
Jun 30, 2016 4.790 5.015 4.790 5.000 496,173 +0.18(+3.73%)
Jun 29, 2016 4.790 4.855 4.737 4.820 266,427 +0.11(+2.34%)
Jun 28, 2016 4.670 4.850 4.670 4.710 318,961 +0.10(+2.17%)
Jun 27, 2016 4.800 4.875 4.575 4.610 373,807 -0.24(-4.95%)
Jun 24, 2016 4.900 4.950 4.840 4.850 833,967 -0.20(-3.96%)
Jun 23, 2016 5.040 5.080 4.970 5.050 268,638 +0.08(+1.61%)
Jun 22, 2016 4.950 5.030 4.925 4.970 246,129 +0.00(+0.00%)
Jun 21, 2016 5.090 5.100 4.890 4.970 205,581 -0.11(-2.17%)
Jun 20, 2016 4.890 5.130 4.890 5.080 474,444 +0.24(+4.96%)
Jun 17, 2016 4.860 4.970 4.840 4.840 483,579 -0.02(-0.41%)
Jun 16, 2016 4.790 4.880 4.730 4.860 262,438 +0.01(+0.21%)
Jun 15, 2016 4.820 4.885 4.790 4.850 170,978 +0.04(+0.83%)
Jun 14, 2016 4.840 4.920 4.790 4.810 262,320 -0.05(-1.03%)
Jun 13, 2016 4.800 4.950 4.670 4.860 363,408 -0.01(-0.21%)
Jun 10, 2016 4.870 4.950 4.790 4.870 342,395 -0.03(-0.61%)
Jun 09, 2016 4.900 5.000 4.860 4.900 397,260 -0.04(-0.81%)
Jun 08, 2016 5.010 5.010 4.930 4.940 342,180 -0.08(-1.59%)
Jun 07, 2016 4.950 5.080 4.920 5.020 600,074 +0.06(+1.21%)
Jun 06, 2016 4.920 5.020 4.870 4.960 380,537 +0.03(+0.61%)
Jun 03, 2016 5.000 5.000 4.870 4.930 324,922 -0.07(-1.40%)
Jun 02, 2016 4.900 5.010 4.890 5.000 359,971 +0.01(+0.20%)
Jun 01, 2016 4.880 5.000 4.815 4.990 386,879 +0.11(+2.25%)
May 31, 2016 4.860 4.980 4.850 4.880 408,194 +0.05(+1.04%)
May 27, 2016 4.720 4.830 4.830 4.830 440,800 +0.10(+2.11%)
May 26, 2016 4.750 4.750 4.700 4.730 173,164 -0.01(-0.21%)
May 25, 2016 4.790 4.800 4.620 4.740 511,870 -0.05(-1.04%)
May 24, 2016 4.680 4.800 4.680 4.790 481,761 +0.17(+3.68%)
May 23, 2016 4.560 4.660 4.535 4.620 378,063 +0.08(+1.76%)
May 20, 2016 4.400 4.570 4.400 4.540 404,802 +0.17(+3.89%)
May 19, 2016 4.520 4.550 4.340 4.370 546,173 -0.15(-3.32%)
May 18, 2016 4.390 4.580 4.330 4.520 1,010,903 +0.15(+3.43%)
May 17, 2016 4.400 4.480 4.310 4.370 308,871 -0.07(-1.58%)
May 16, 2016 4.400 4.480 4.400 4.440 311,297 +0.02(+0.45%)
May 13, 2016 4.400 4.470 4.300 4.420 344,531 +0.00(+0.00%)
May 12, 2016 4.500 4.529 4.370 4.420 481,388 -0.08(-1.78%)
May 11, 2016 4.460 4.630 4.460 4.500 678,579 +0.01(+0.22%)
May 10, 2016 4.420 4.490 4.380 4.490 586,444 +0.11(+2.51%)
May 09, 2016 4.340 4.440 4.330 4.380 429,499 +0.02(+0.46%)
May 06, 2016 4.260 4.400 4.260 4.360 749,139 +0.09(+2.11%)
May 05, 2016 4.380 4.400 4.260 4.270 289,979 -0.07(-1.61%)
May 04, 2016 4.490 4.490 4.270 4.340 771,091 -0.20(-4.41%)
May 03, 2016 4.800 4.897 4.500 4.540 952,266 -0.10(-2.16%)
May 02, 2016 4.590 4.712 4.550 4.640 730,689 +0.10(+2.20%)
Apr 29, 2016 4.620 4.640 4.510 4.540 391,143 -0.07(-1.52%)
Apr 28, 2016 4.680 4.755 4.600 4.610 358,393 -0.06(-1.28%)
Apr 27, 2016 4.660 4.730 4.650 4.670 278,242 +0.00(+0.00%)
Apr 26, 2016 4.600 4.700 4.570 4.670 242,534 +0.08(+1.74%)
Apr 25, 2016 4.660 4.740 4.550 4.590 251,692 -0.07(-1.50%)
Apr 22, 2016 4.520 4.660 4.520 4.660 321,372 +0.12(+2.64%)
Apr 21, 2016 4.460 4.590 4.460 4.540 471,450 +0.10(+2.25%)
Apr 20, 2016 4.500 4.500 4.390 4.440 335,967 -0.06(-1.33%)
Apr 19, 2016 4.500 4.540 4.460 4.500 277,194 -0.01(-0.22%)
Apr 18, 2016 4.440 4.570 4.440 4.510 264,921 +0.07(+1.58%)
Apr 15, 2016 4.390 4.560 4.390 4.440 385,923 +0.02(+0.45%)
Apr 14, 2016 4.460 4.490 4.380 4.420 372,358 -0.02(-0.45%)
Apr 13, 2016 4.420 4.570 4.390 4.440 516,264 +0.03(+0.68%)
Apr 12, 2016 4.350 4.490 4.330 4.410 318,867 +0.05(+1.15%)
Apr 11, 2016 4.350 4.470 4.300 4.360 293,815 +0.05(+1.16%)
Apr 08, 2016 4.380 4.434 4.260 4.310 365,843 -0.04(-0.92%)
Apr 07, 2016 4.420 4.480 4.350 4.350 284,682 -0.12(-2.68%)
Apr 06, 2016 4.350 4.500 4.325 4.470 228,526 +0.10(+2.29%)
Apr 05, 2016 4.350 4.380 4.320 4.370 344,171 -0.03(-0.68%)
Apr 04, 2016 4.310 4.480 4.310 4.400 558,548 +0.11(+2.56%)
Apr 01, 2016 4.380 4.400 4.260 4.290 552,748 -0.17(-3.81%)
Mar 31, 2016 4.470 4.510 4.380 4.460 406,399 -0.02(-0.45%)
Mar 30, 2016 4.430 4.510 4.350 4.480 508,831 +0.06(+1.36%)
Mar 29, 2016 4.300 4.430 4.180 4.420 465,178 +0.09(+2.08%)
Mar 28, 2016 4.180 4.360 4.100 4.330 386,988 +0.21(+5.10%)
Mar 24, 2016 4.320 4.120 4.120 4.120 853,400 -0.20(-4.63%)
Mar 23, 2016 4.350 4.400 4.285 4.320 496,088 -0.04(-0.92%)
Mar 22, 2016 4.480 4.550 4.340 4.360 264,248 -0.14(-3.11%)
Mar 21, 2016 4.550 4.580 4.390 4.500 441,685 -0.05(-1.10%)
Mar 18, 2016 4.440 4.580 4.440 4.550 663,084 +0.15(+3.41%)
Mar 17, 2016 4.330 4.450 4.290 4.400 316,540 +0.03(+0.69%)
Mar 16, 2016 4.280 4.370 4.270 4.370 245,066 +0.06(+1.39%)
Mar 15, 2016 4.340 4.430 4.210 4.310 355,720 -0.07(-1.60%)
Mar 14, 2016 4.500 4.520 4.360 4.380 342,059 -0.12(-2.67%)
Mar 11, 2016 4.470 4.540 4.360 4.500 378,972 +0.09(+2.04%)
Mar 10, 2016 4.500 4.500 4.410 4.410 448,936 -0.06(-1.34%)
Mar 09, 2016 4.330 4.495 4.300 4.470 407,598 +0.14(+3.23%)
Mar 08, 2016 4.450 4.500 4.300 4.330 495,458 -0.14(-3.13%)
Mar 07, 2016 4.410 4.540 4.380 4.470 513,802 +0.07(+1.59%)
Mar 04, 2016 4.500 4.500 4.390 4.400 678,712 -0.07(-1.57%)
Mar 03, 2016 4.480 4.510 4.350 4.470 866,273 +0.01(+0.22%)
Mar 02, 2016 4.510 4.600 4.420 4.460 740,263 -0.04(-0.89%)
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.