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

Ribbon Communications Inc (NQ: RBBN )

3.160 -0.070 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 3.800 3.920 3.780 3.870 243,325 +0.07(+1.84%)
Sep 29, 2020 3.770 3.815 3.700 3.800 192,807 +0.00(+0.00%)
Sep 28, 2020 3.780 3.900 3.770 3.800 216,968 +0.08(+2.15%)
Sep 25, 2020 3.690 3.740 3.610 3.720 284,600 +0.01(+0.27%)
Sep 24, 2020 3.860 3.870 3.680 3.710 278,848 -0.15(-3.89%)
Sep 23, 2020 4.000 4.025 3.850 3.860 326,430 -0.11(-2.77%)
Sep 22, 2020 4.020 4.020 3.860 3.970 273,343 -0.04(-1.00%)
Sep 21, 2020 4.060 4.120 3.930 4.010 397,492 -0.19(-4.41%)
Sep 18, 2020 4.470 4.510 4.080 4.195 1,316,600 -0.21(-4.88%)
Sep 17, 2020 4.340 4.440 4.260 4.410 256,139 -0.07(-1.56%)
Sep 16, 2020 4.230 4.560 4.230 4.480 502,098 +0.24(+5.66%)
Sep 15, 2020 4.260 4.320 4.110 4.240 446,680 -0.01(-0.24%)
Sep 14, 2020 4.000 4.260 4.000 4.250 386,482 +0.25(+6.25%)
Sep 11, 2020 4.040 4.090 3.910 4.000 232,600 -0.01(-0.25%)
Sep 10, 2020 4.160 4.220 4.000 4.010 290,515 -0.11(-2.67%)
Sep 09, 2020 4.000 4.195 4.000 4.120 333,938 +0.13(+3.26%)
Sep 08, 2020 4.000 4.100 3.860 3.990 394,938 +0.06(+1.53%)
Sep 04, 2020 4.230 4.250 3.910 3.930 371,200 -0.25(-5.98%)
Sep 03, 2020 4.380 4.390 4.160 4.180 322,265 -0.20(-4.57%)
Sep 02, 2020 4.250 4.395 4.170 4.380 312,896 +0.15(+3.55%)
Sep 01, 2020 4.280 4.350 4.140 4.230 252,203 -0.05(-1.17%)
Aug 31, 2020 4.340 4.380 4.150 4.280 366,319 -0.02(-0.47%)
Aug 28, 2020 4.130 4.310 4.117 4.300 241,800 +0.23(+5.65%)
Aug 27, 2020 4.180 4.180 4.020 4.070 171,096 -0.08(-1.93%)
Aug 26, 2020 4.280 4.280 4.140 4.150 179,656 -0.09(-2.12%)
Aug 25, 2020 4.280 4.330 4.150 4.240 245,641 -0.12(-2.75%)
Aug 24, 2020 4.520 4.520 4.300 4.360 259,072 -0.07(-1.69%)
Aug 21, 2020 4.590 4.590 4.365 4.435 249,700 -0.17(-3.59%)
Aug 20, 2020 4.520 4.640 4.510 4.600 137,585 +0.03(+0.66%)
Aug 19, 2020 4.510 4.660 4.460 4.570 188,984 +0.06(+1.33%)
Aug 18, 2020 4.540 4.540 4.400 4.510 247,963 -0.02(-0.44%)
Aug 17, 2020 4.550 4.695 4.470 4.530 381,925 -0.25(-5.13%)
Aug 14, 2020 4.750 4.819 4.590 4.775 259,300 +0.01(+0.10%)
Aug 13, 2020 4.580 4.815 4.570 4.770 404,494 +0.24(+5.30%)
Aug 12, 2020 4.460 4.540 4.350 4.530 264,374 +0.08(+1.80%)
Aug 11, 2020 4.490 4.500 4.330 4.450 156,805 -0.02(-0.45%)
Aug 10, 2020 4.590 4.590 4.370 4.470 216,645 -0.11(-2.40%)
Aug 07, 2020 4.670 4.725 4.400 4.580 467,200 -0.07(-1.51%)
Aug 06, 2020 5.040 5.640 4.630 4.650 1,337,210 -0.10(-2.11%)
Aug 05, 2020 4.720 4.870 4.650 4.750 327,647 +0.14(+3.04%)
Aug 04, 2020 4.750 4.800 4.500 4.610 312,491 -0.09(-1.91%)
Aug 03, 2020 4.380 4.710 4.210 4.700 484,314 +0.30(+6.82%)
Jul 31, 2020 4.330 4.420 4.220 4.400 216,800 -0.01(-0.23%)
Jul 30, 2020 4.200 4.460 4.160 4.410 220,114 +0.15(+3.52%)
Jul 29, 2020 4.200 4.300 4.060 4.260 160,023 +0.13(+3.15%)
Jul 28, 2020 4.270 4.270 4.120 4.130 105,816 -0.15(-3.50%)
Jul 27, 2020 4.120 4.290 4.120 4.280 107,292 +0.18(+4.39%)
Jul 24, 2020 4.180 4.190 4.080 4.100 126,600 -0.12(-2.96%)
Jul 23, 2020 4.240 4.280 4.150 4.225 129,470 -0.04(-0.82%)
Jul 22, 2020 4.190 4.340 4.190 4.260 134,784 +0.07(+1.67%)
Jul 21, 2020 4.210 4.300 4.170 4.190 140,216 +0.05(+1.21%)
Jul 20, 2020 3.910 4.170 3.900 4.140 217,148 +0.20(+5.08%)
Jul 17, 2020 3.910 4.020 3.850 3.940 184,700 +0.02(+0.51%)
Jul 16, 2020 3.910 3.980 3.810 3.920 187,113 -0.04(-0.88%)
Jul 15, 2020 3.980 4.110 3.925 3.955 215,124 +0.06(+1.67%)
Jul 14, 2020 3.900 3.920 3.800 3.890 213,584 +0.05(+1.30%)
Jul 13, 2020 4.180 4.200 3.830 3.840 282,218 -0.29(-7.02%)
Jul 10, 2020 4.120 4.180 4.055 4.130 223,700 +0.03(+0.73%)
Jul 09, 2020 4.130 4.190 3.970 4.100 265,977 -0.05(-1.20%)
Jul 08, 2020 4.100 4.240 4.070 4.150 295,426 +0.05(+1.22%)
Jul 07, 2020 4.130 4.210 4.030 4.100 291,620 -0.06(-1.44%)
Jul 06, 2020 4.050 4.260 3.801 4.160 410,976 +0.18(+4.52%)
Jul 02, 2020 3.900 4.080 3.870 3.980 314,700 +0.18(+4.74%)
Jul 01, 2020 3.920 3.980 3.760 3.800 218,970 -0.13(-3.31%)
Jun 30, 2020 3.900 3.970 3.830 3.930 322,011 +0.03(+0.77%)
Jun 29, 2020 3.810 3.990 3.760 3.900 272,446 +0.16(+4.28%)
Jun 26, 2020 3.980 3.990 3.700 3.740 1,262,700 -0.26(-6.50%)
Jun 25, 2020 4.030 4.139 3.895 4.000 433,940 -0.05(-1.23%)
Jun 24, 2020 4.310 4.310 4.030 4.050 500,637 -0.33(-7.53%)
Jun 23, 2020 4.430 4.470 4.230 4.380 471,731 -0.05(-1.13%)
Jun 22, 2020 4.300 4.460 4.270 4.430 349,993 +0.06(+1.37%)
Jun 19, 2020 4.200 4.400 4.140 4.370 1,779,500 +0.18(+4.30%)
Jun 18, 2020 3.920 4.270 3.920 4.190 705,041 +0.17(+4.10%)
Jun 17, 2020 3.910 4.170 3.890 4.025 306,817 -0.22(-5.29%)
Jun 16, 2020 4.350 4.390 4.110 4.250 393,918 +0.10(+2.41%)
Jun 15, 2020 3.880 4.190 3.840 4.150 365,172 +0.28(+7.24%)
Jun 12, 2020 3.820 3.920 3.710 3.870 311,600 +0.16(+4.31%)
Jun 11, 2020 3.910 4.060 3.690 3.710 375,117 -0.34(-8.51%)
Jun 10, 2020 4.520 4.520 4.025 4.055 374,525 -0.50(-11.07%)
Jun 09, 2020 4.460 4.580 4.370 4.560 300,236 +0.03(+0.77%)
Jun 08, 2020 4.560 4.620 4.420 4.525 411,483 -0.00(-0.11%)
Jun 05, 2020 4.540 4.680 4.470 4.530 432,000 +0.12(+2.72%)
Jun 04, 2020 4.460 4.600 4.400 4.410 256,817 -0.05(-1.12%)
Jun 03, 2020 4.330 4.530 4.300 4.460 431,566 +0.17(+3.96%)
Jun 02, 2020 4.340 4.348 4.150 4.290 334,395 -0.04(-0.92%)
Jun 01, 2020 4.410 4.500 4.300 4.330 434,997 -0.07(-1.59%)
May 29, 2020 4.090 4.430 3.910 4.400 654,400 +0.29(+7.06%)
May 28, 2020 4.220 4.220 4.030 4.110 386,649 -0.11(-2.61%)
May 27, 2020 4.110 4.240 3.920 4.220 417,002 +0.16(+3.94%)
May 26, 2020 4.030 4.110 3.910 4.060 314,979 +0.18(+4.77%)
May 22, 2020 3.840 3.900 3.710 3.875 293,900 +0.04(+0.91%)
May 21, 2020 4.130 4.140 3.830 3.840 389,532 -0.27(-6.57%)
May 20, 2020 3.950 4.140 3.920 4.110 505,282 +0.21(+5.38%)
May 19, 2020 3.550 3.950 3.480 3.900 599,368 +0.35(+9.86%)
May 18, 2020 3.390 3.600 3.390 3.550 445,793 +0.27(+8.23%)
May 15, 2020 3.240 3.390 3.210 3.280 319,500 -0.08(-2.38%)
May 14, 2020 3.220 3.360 3.090 3.360 494,051 +0.04(+1.20%)
May 13, 2020 3.400 3.420 3.210 3.320 481,457 -0.10(-2.92%)
May 12, 2020 3.450 3.450 3.280 3.420 526,730 -0.03(-0.87%)
May 11, 2020 3.610 3.610 3.420 3.450 540,908 -0.24(-6.50%)
May 08, 2020 3.590 3.690 3.450 3.690 363,600 +0.09(+2.50%)
May 07, 2020 3.450 3.680 3.320 3.600 914,735 +0.47(+15.02%)
May 06, 2020 3.230 3.290 3.100 3.130 291,750 -0.13(-3.99%)
May 05, 2020 3.430 3.440 3.230 3.260 337,886 -0.10(-2.83%)
May 04, 2020 3.340 3.420 3.280 3.355 208,162 +0.02(+0.45%)
May 01, 2020 3.520 3.520 3.260 3.340 286,400 -0.31(-8.37%)
Apr 30, 2020 3.410 3.690 3.280 3.645 480,527 +0.15(+4.14%)
Apr 29, 2020 3.520 3.730 3.450 3.500 922,424 +0.12(+3.55%)
Apr 28, 2020 3.200 3.515 3.145 3.380 507,654 +0.20(+6.29%)
Apr 27, 2020 2.920 3.200 2.920 3.180 322,032 +0.24(+8.16%)
Apr 24, 2020 2.920 2.970 2.835 2.940 262,500 +0.04(+1.38%)
Apr 23, 2020 2.860 2.980 2.860 2.900 302,011 +0.04(+1.40%)
Apr 22, 2020 2.780 2.930 2.780 2.860 256,999 +0.09(+3.25%)
Apr 21, 2020 2.860 2.870 2.710 2.770 460,313 -0.17(-5.78%)
Apr 20, 2020 3.040 3.060 2.900 2.940 265,151 -0.19(-6.07%)
Apr 17, 2020 2.900 3.160 2.850 3.130 551,200 +0.30(+10.60%)
Apr 16, 2020 2.850 2.850 2.710 2.830 443,017 -0.04(-1.39%)
Apr 15, 2020 2.920 3.090 2.795 2.870 306,973 -0.15(-4.97%)
Apr 14, 2020 3.050 3.090 2.880 3.020 338,413 +0.02(+0.67%)
Apr 13, 2020 2.920 3.060 2.840 3.000 398,433 +0.04(+1.35%)
Apr 09, 2020 3.100 3.120 2.895 2.960 485,700 -0.09(-2.95%)
Apr 08, 2020 2.970 3.080 2.900 3.050 378,111 +0.14(+4.81%)
Apr 07, 2020 3.120 3.170 2.875 2.910 568,510 -0.17(-5.52%)
Apr 06, 2020 2.950 3.120 2.890 3.080 373,493 +0.25(+8.83%)
Apr 03, 2020 2.730 2.880 2.670 2.830 437,500 +0.05(+1.80%)
Apr 02, 2020 2.760 2.950 2.700 2.780 325,040 +0.00(+0.00%)
Apr 01, 2020 2.900 3.020 2.725 2.780 386,994 -0.25(-8.25%)
Mar 31, 2020 3.130 3.190 2.970 3.030 658,971 -0.12(-3.81%)
Mar 30, 2020 3.310 3.520 2.990 3.150 572,942 -0.14(-4.26%)
Mar 27, 2020 3.280 3.610 3.200 3.290 2,012,900 -0.03(-0.90%)
Mar 26, 2020 2.790 3.370 2.750 3.320 1,014,972 +0.55(+19.86%)
Mar 25, 2020 2.720 2.870 2.550 2.770 431,111 +0.06(+2.21%)
Mar 24, 2020 2.640 2.710 2.440 2.710 534,690 +0.24(+9.72%)
Mar 23, 2020 2.230 2.490 2.170 2.470 728,943 +0.32(+14.88%)
Mar 20, 2020 2.130 2.430 2.100 2.150 541,400 +0.03(+1.42%)
Mar 19, 2020 2.030 2.350 2.000 2.120 623,963 +0.09(+4.43%)
Mar 18, 2020 2.150 2.240 1.950 2.030 486,235 -0.17(-7.73%)
Mar 17, 2020 2.160 2.260 2.000 2.200 384,948 +0.04(+1.85%)
Mar 16, 2020 2.000 2.530 2.000 2.160 784,765 -0.26(-10.74%)
Mar 13, 2020 2.330 2.440 2.200 2.420 377,000 +0.25(+11.52%)
Mar 12, 2020 2.510 2.530 2.090 2.170 547,657 -0.41(-15.89%)
Mar 11, 2020 2.820 2.820 2.570 2.580 277,818 -0.32(-11.03%)
Mar 10, 2020 2.970 2.993 2.690 2.900 271,867 +0.05(+1.75%)
Mar 09, 2020 2.960 2.960 2.810 2.850 305,763 -0.29(-9.24%)
Mar 06, 2020 3.060 3.200 3.000 3.140 265,100 -0.01(-0.32%)
Mar 05, 2020 3.250 3.330 2.990 3.150 460,962 -0.18(-5.41%)
Mar 04, 2020 3.430 3.440 3.290 3.330 227,887 -0.01(-0.30%)
Mar 03, 2020 3.390 3.450 3.280 3.340 347,217 -0.08(-2.34%)
Mar 02, 2020 3.200 3.430 3.110 3.420 310,790 +0.19(+5.88%)
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%)
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.