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

Cloudera Inc (NY: CLDR )

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 (%)
Oct 31, 2019 8.670 8.680 8.320 8.480 3,258,296 -0.19(-2.19%)
Oct 30, 2019 8.740 8.805 8.610 8.670 1,972,096 -0.09(-1.03%)
Oct 29, 2019 8.800 8.910 8.560 8.760 2,917,423 -0.08(-0.90%)
Oct 28, 2019 8.970 9.050 8.790 8.840 3,578,067 -0.05(-0.56%)
Oct 25, 2019 8.880 8.950 8.790 8.890 2,524,200 -0.02(-0.22%)
Oct 24, 2019 8.890 9.010 8.810 8.910 2,286,651 +0.06(+0.68%)
Oct 23, 2019 8.900 9.070 8.800 8.850 2,611,203 -0.04(-0.45%)
Oct 22, 2019 8.970 9.080 8.860 8.890 2,687,721 -0.07(-0.78%)
Oct 21, 2019 8.760 9.030 8.650 8.960 3,212,882 +0.29(+3.34%)
Oct 18, 2019 8.890 8.980 8.510 8.670 3,491,900 -0.28(-3.13%)
Oct 17, 2019 8.950 9.000 8.770 8.950 3,399,396 +0.02(+0.22%)
Oct 16, 2019 8.800 8.970 8.640 8.930 3,682,556 +0.12(+1.36%)
Oct 15, 2019 8.580 8.910 8.570 8.810 3,609,412 +0.23(+2.68%)
Oct 14, 2019 8.480 8.590 8.370 8.580 1,898,569 +0.08(+0.94%)
Oct 11, 2019 8.500 8.745 8.490 8.500 4,145,300 +0.14(+1.67%)
Oct 10, 2019 8.550 8.680 8.320 8.360 4,144,110 -0.20(-2.34%)
Oct 09, 2019 8.660 8.720 8.520 8.560 3,245,575 +0.01(+0.12%)
Oct 08, 2019 8.600 8.790 8.470 8.550 3,460,357 -0.19(-2.17%)
Oct 07, 2019 8.560 8.820 8.510 8.740 3,759,481 +0.15(+1.75%)
Oct 04, 2019 8.420 8.620 8.290 8.590 3,437,700 +0.24(+2.87%)
Oct 03, 2019 8.080 8.370 7.830 8.350 5,402,082 +0.20(+2.45%)
Oct 02, 2019 8.680 8.680 8.020 8.150 8,482,384 -0.59(-6.75%)
Oct 01, 2019 8.900 8.980 8.730 8.740 3,544,763 -0.12(-1.35%)
Sep 30, 2019 8.810 8.920 8.510 8.860 3,541,891 +0.07(+0.80%)
Sep 27, 2019 8.950 9.120 8.720 8.790 10,586,000 -0.17(-1.90%)
Sep 26, 2019 9.040 9.120 8.890 8.960 3,212,103 -0.13(-1.43%)
Sep 25, 2019 9.030 9.130 8.810 9.090 4,436,537 +0.09(+1.00%)
Sep 24, 2019 9.110 9.330 8.850 9.000 6,179,431 -0.05(-0.55%)
Sep 23, 2019 8.960 9.050 8.780 9.050 4,674,888 +0.04(+0.44%)
Sep 20, 2019 8.670 9.075 8.640 9.010 7,658,000 +0.33(+3.80%)
Sep 19, 2019 8.700 8.790 8.560 8.680 5,767,675 -0.06(-0.69%)
Sep 18, 2019 8.840 8.890 8.530 8.740 10,256,881 -0.17(-1.91%)
Sep 17, 2019 8.900 9.020 8.715 8.910 5,402,377 -0.08(-0.89%)
Sep 16, 2019 8.730 9.180 8.550 8.990 7,284,280 +0.07(+0.78%)
Sep 13, 2019 9.200 9.240 8.820 8.920 8,691,200 -0.28(-3.04%)
Sep 12, 2019 9.440 9.590 9.130 9.200 14,341,734 -0.24(-2.54%)
Sep 11, 2019 9.080 9.460 9.050 9.440 13,019,813 +0.40(+4.42%)
Sep 10, 2019 8.750 9.150 8.720 9.040 17,426,356 +0.28(+3.20%)
Sep 09, 2019 8.810 8.910 8.430 8.760 20,026,658 -0.04(-0.45%)
Sep 06, 2019 8.340 8.950 8.310 8.800 18,406,200 +0.52(+6.28%)
Sep 05, 2019 8.160 8.540 7.790 8.280 51,454,752 +1.07(+14.84%)
Sep 04, 2019 7.300 7.480 7.130 7.210 19,563,692 +0.03(+0.42%)
Sep 03, 2019 7.050 7.240 7.020 7.180 9,060,509 +0.04(+0.56%)
Aug 30, 2019 7.070 7.220 7.005 7.140 5,968,900 +0.12(+1.71%)
Aug 29, 2019 6.800 7.060 6.800 7.020 5,941,898 +0.26(+3.85%)
Aug 28, 2019 6.780 6.930 6.700 6.760 4,065,531 -0.04(-0.59%)
Aug 27, 2019 6.900 7.010 6.680 6.800 5,013,064 -0.07(-1.02%)
Aug 26, 2019 6.750 6.880 6.700 6.870 4,160,532 +0.20(+3.00%)
Aug 23, 2019 6.850 6.970 6.650 6.670 7,017,100 -0.19(-2.77%)
Aug 22, 2019 6.830 6.900 6.650 6.860 6,420,297 +0.03(+0.44%)
Aug 21, 2019 6.840 6.950 6.750 6.830 6,461,585 +0.04(+0.59%)
Aug 20, 2019 6.690 6.830 6.620 6.790 3,027,470 +0.09(+1.34%)
Aug 19, 2019 6.780 6.840 6.560 6.700 5,605,823 +0.02(+0.30%)
Aug 16, 2019 6.510 6.800 6.510 6.680 6,088,300 +0.22(+3.41%)
Aug 15, 2019 6.620 6.670 6.400 6.460 4,205,063 -0.05(-0.77%)
Aug 14, 2019 6.600 6.610 6.320 6.510 7,101,111 -0.25(-3.70%)
Aug 13, 2019 6.660 6.850 6.640 6.760 7,443,566 +0.07(+1.05%)
Aug 12, 2019 7.100 7.150 6.600 6.690 13,437,517 -0.31(-4.43%)
Aug 09, 2019 6.970 7.130 6.900 7.000 12,171,800 -0.01(-0.14%)
Aug 08, 2019 6.950 7.100 6.730 7.010 27,115,854 +0.28(+4.16%)
Aug 07, 2019 6.310 6.760 6.300 6.730 13,268,725 +0.31(+4.83%)
Aug 06, 2019 6.600 6.760 6.160 6.420 11,489,071 -0.06(-0.93%)
Aug 05, 2019 6.500 6.710 6.390 6.480 13,192,759 -0.12(-1.82%)
Aug 02, 2019 7.250 7.250 6.410 6.600 30,206,300 +0.25(+3.94%)
Aug 01, 2019 6.000 6.380 5.960 6.350 21,788,836 +0.37(+6.19%)
Jul 31, 2019 6.010 6.120 5.900 5.980 6,512,088 -0.02(-0.33%)
Jul 30, 2019 5.870 6.040 5.860 6.000 4,430,396 +0.01(+0.17%)
Jul 29, 2019 6.020 6.100 5.780 5.990 7,572,467 -0.02(-0.33%)
Jul 26, 2019 5.830 6.056 5.790 6.010 5,111,000 +0.22(+3.80%)
Jul 25, 2019 5.860 5.900 5.680 5.790 5,288,414 -0.09(-1.53%)
Jul 24, 2019 5.790 5.910 5.760 5.880 3,264,619 +0.07(+1.20%)
Jul 23, 2019 5.950 6.000 5.700 5.810 6,211,972 -0.04(-0.68%)
Jul 22, 2019 5.670 5.880 5.630 5.850 7,745,954 +0.19(+3.36%)
Jul 19, 2019 5.550 5.765 5.480 5.660 7,374,000 +0.11(+1.98%)
Jul 18, 2019 5.510 5.670 5.420 5.550 10,244,055 +0.07(+1.28%)
Jul 17, 2019 5.400 5.780 5.380 5.480 10,625,445 +0.10(+1.86%)
Jul 16, 2019 5.250 5.410 5.240 5.380 14,284,144 +0.12(+2.28%)
Jul 15, 2019 5.240 5.280 5.200 5.260 6,100,379 +0.01(+0.19%)
Jul 12, 2019 5.200 5.260 5.150 5.250 7,378,200 +0.07(+1.35%)
Jul 11, 2019 5.160 5.210 5.120 5.180 7,104,204 +0.03(+0.58%)
Jul 10, 2019 5.150 5.275 5.100 5.150 5,716,435 +0.04(+0.78%)
Jul 09, 2019 5.060 5.140 5.030 5.110 4,618,508 +0.01(+0.20%)
Jul 08, 2019 5.210 5.250 5.050 5.100 5,364,362 -0.14(-2.67%)
Jul 05, 2019 5.220 5.280 5.150 5.240 3,306,600 +0.01(+0.19%)
Jul 03, 2019 5.230 5.340 5.150 5.230 3,810,500 +0.06(+1.16%)
Jul 02, 2019 5.330 5.370 5.130 5.170 4,491,407 -0.14(-2.64%)
Jul 01, 2019 5.340 5.470 5.250 5.310 5,093,679 +0.05(+0.95%)
Jun 28, 2019 5.320 5.390 5.240 5.260 16,343,300 -0.06(-1.13%)
Jun 27, 2019 5.220 5.370 5.200 5.320 4,141,003 +0.04(+0.76%)
Jun 26, 2019 5.450 5.500 5.260 5.280 7,796,699 -0.11(-2.04%)
Jun 25, 2019 5.520 5.790 5.360 5.390 8,613,901 -0.14(-2.53%)
Jun 24, 2019 5.780 5.830 5.420 5.530 8,185,121 -0.24(-4.16%)
Jun 21, 2019 5.960 6.010 5.680 5.770 17,291,200 +0.04(+0.70%)
Jun 20, 2019 5.800 5.920 5.670 5.730 4,850,906 +0.00(+0.00%)
Jun 19, 2019 5.800 5.850 5.660 5.730 4,931,605 -0.02(-0.35%)
Jun 18, 2019 5.810 6.040 5.740 5.750 11,713,186 -0.01(-0.17%)
Jun 17, 2019 5.350 6.000 5.330 5.760 16,274,648 +0.47(+8.88%)
Jun 14, 2019 5.340 5.360 5.060 5.290 11,018,000 -0.07(-1.31%)
Jun 13, 2019 5.110 5.455 5.040 5.360 10,339,629 +0.31(+6.14%)
Jun 12, 2019 5.250 5.320 5.000 5.050 10,510,887 -0.04(-0.79%)
Jun 11, 2019 5.200 5.280 4.890 5.090 17,789,576 -0.09(-1.74%)
Jun 10, 2019 5.230 5.410 5.080 5.180 16,134,325 +0.08(+1.57%)
Jun 07, 2019 5.270 5.360 4.954 5.100 22,741,102 -0.11(-2.11%)
Jun 06, 2019 5.410 5.890 4.950 5.210 57,909,776 -3.59(-40.80%)
Jun 05, 2019 9.200 9.250 8.520 8.800 17,481,104 -0.31(-3.40%)
Jun 04, 2019 8.830 9.110 8.670 9.110 5,456,881 +0.38(+4.35%)
Jun 03, 2019 9.200 9.240 8.620 8.730 5,995,331 -0.44(-4.80%)
May 31, 2019 9.070 9.300 9.030 9.170 3,455,600 -0.16(-1.71%)
May 30, 2019 9.410 9.500 9.200 9.330 2,926,514 -0.08(-0.85%)
May 29, 2019 9.420 9.470 9.206 9.410 3,551,194 -0.14(-1.47%)
May 28, 2019 9.610 9.770 9.550 9.550 3,048,811 -0.02(-0.21%)
May 24, 2019 9.850 9.950 9.540 9.570 4,432,100 -0.21(-2.15%)
May 23, 2019 10.20 10.28 9.600 9.780 10,447,946 -0.97(-9.02%)
May 22, 2019 10.55 10.76 10.54 10.75 1,731,978 +0.11(+1.03%)
May 21, 2019 10.53 10.73 10.51 10.64 1,853,549 +0.32(+3.10%)
May 20, 2019 10.45 10.46 10.22 10.32 3,354,668 -0.35(-3.28%)
May 17, 2019 10.63 10.84 10.51 10.67 2,664,300 -0.16(-1.48%)
May 16, 2019 10.63 10.89 10.60 10.83 2,840,965 +0.22(+2.07%)
May 15, 2019 10.13 10.65 10.10 10.61 3,334,609 +0.32(+3.11%)
May 14, 2019 10.10 10.36 9.940 10.29 2,681,143 +0.29(+2.90%)
May 13, 2019 10.20 10.30 9.960 10.00 6,478,014 -0.55(-5.21%)
May 10, 2019 10.50 10.65 10.22 10.55 3,152,800 -0.05(-0.47%)
May 09, 2019 10.54 10.71 10.32 10.60 3,641,330 -0.10(-0.93%)
May 08, 2019 10.72 10.83 10.63 10.70 2,229,299 -0.07(-0.65%)
May 07, 2019 11.01 11.10 10.64 10.77 3,568,498 -0.41(-3.67%)
May 06, 2019 10.80 11.22 10.80 11.18 2,531,807 +0.04(+0.36%)
May 03, 2019 11.17 11.19 10.95 11.14 2,609,400 +0.12(+1.09%)
May 02, 2019 11.00 11.13 10.87 11.02 2,538,833 +0.02(+0.18%)
May 01, 2019 11.20 11.23 10.92 11.00 2,470,908 -0.13(-1.17%)
Apr 30, 2019 11.18 11.30 10.82 11.13 3,066,597 -0.07(-0.62%)
Apr 29, 2019 10.85 11.37 10.85 11.20 4,141,159 +0.37(+3.42%)
Apr 26, 2019 10.83 10.90 10.71 10.83 2,106,900 +0.00(+0.00%)
Apr 25, 2019 10.95 10.96 10.67 10.83 3,180,921 -0.01(-0.09%)
Apr 24, 2019 11.00 11.05 10.80 10.84 2,196,875 -0.10(-0.91%)
Apr 23, 2019 10.85 10.96 10.62 10.94 5,439,309 +0.13(+1.20%)
Apr 22, 2019 10.76 10.84 10.69 10.81 2,087,702 +0.01(+0.09%)
Apr 18, 2019 10.93 11.01 10.66 10.80 3,463,700 -0.20(-1.82%)
Apr 17, 2019 11.50 11.52 10.92 11.00 3,941,562 -0.43(-3.76%)
Apr 16, 2019 11.50 11.52 11.35 11.43 2,436,183 -0.02(-0.17%)
Apr 15, 2019 11.52 11.62 11.36 11.45 2,063,742 -0.10(-0.87%)
Apr 12, 2019 11.54 11.62 11.40 11.55 2,695,800 +0.11(+0.96%)
Apr 11, 2019 11.68 11.68 11.40 11.44 3,027,278 -0.19(-1.63%)
Apr 10, 2019 11.58 11.67 11.48 11.63 3,955,042 +0.06(+0.52%)
Apr 09, 2019 11.56 11.73 11.42 11.57 5,343,901 -0.09(-0.77%)
Apr 08, 2019 11.26 11.68 11.21 11.66 6,136,539 +0.55(+4.95%)
Apr 05, 2019 11.07 11.18 10.97 11.11 3,211,400 +0.07(+0.63%)
Apr 04, 2019 11.36 11.39 10.88 11.04 3,437,357 -0.36(-3.16%)
Apr 03, 2019 11.31 11.44 11.21 11.40 3,863,092 +0.09(+0.80%)
Apr 02, 2019 10.99 11.32 10.97 11.31 4,799,161 +0.27(+2.45%)
Apr 01, 2019 11.12 11.26 10.89 11.04 3,556,265 +0.10(+0.91%)
Mar 29, 2019 10.80 10.97 10.73 10.94 3,272,300 +0.23(+2.15%)
Mar 28, 2019 10.71 10.91 10.57 10.71 5,681,615 +0.04(+0.37%)
Mar 27, 2019 11.01 11.08 10.49 10.67 6,076,916 -0.28(-2.56%)
Mar 26, 2019 11.14 11.21 10.77 10.95 4,656,710 -0.09(-0.82%)
Mar 25, 2019 11.00 11.28 10.91 11.04 4,706,203 -0.03(-0.27%)
Mar 22, 2019 11.67 11.67 11.03 11.07 7,032,200 -0.56(-4.82%)
Mar 21, 2019 11.35 11.66 11.26 11.63 5,957,837 +0.17(+1.48%)
Mar 20, 2019 11.78 11.82 11.32 11.46 6,934,098 -0.39(-3.29%)
Mar 19, 2019 11.81 12.18 11.75 11.85 7,815,924 +0.05(+0.42%)
Mar 18, 2019 11.60 11.81 11.45 11.80 9,809,564 +0.13(+1.11%)
Mar 15, 2019 11.94 11.94 11.30 11.67 14,190,500 -0.04(-0.34%)
Mar 14, 2019 12.99 13.10 11.55 11.71 37,683,224 -2.90(-19.85%)
Mar 13, 2019 14.60 14.65 14.28 14.61 9,926,929 +0.25(+1.74%)
Mar 12, 2019 14.52 14.55 13.96 14.36 4,675,185 +0.08(+0.56%)
Mar 11, 2019 14.24 14.47 14.02 14.28 4,179,885 +0.45(+3.25%)
Mar 08, 2019 13.73 13.87 13.40 13.83 2,316,000 -0.24(-1.71%)
Mar 07, 2019 14.23 14.39 13.88 14.07 2,892,151 -0.07(-0.50%)
Mar 06, 2019 14.62 14.73 14.09 14.14 2,722,961 -0.50(-3.42%)
Mar 05, 2019 14.60 14.86 14.51 14.64 2,709,900 +0.01(+0.07%)
Mar 04, 2019 15.35 15.43 14.47 14.63 5,633,015 -0.52(-3.43%)
Mar 01, 2019 14.76 15.18 14.69 15.15 4,886,900 +0.58(+3.98%)
Feb 28, 2019 14.65 14.65 14.30 14.57 3,695,448 -0.07(-0.48%)
Feb 27, 2019 14.04 14.68 14.03 14.64 3,505,317 +0.58(+4.13%)
Feb 26, 2019 13.83 14.14 13.76 14.06 2,044,023 +0.19(+1.37%)
Feb 25, 2019 14.00 14.23 13.87 13.87 2,265,100 +0.03(+0.22%)
Feb 22, 2019 13.65 13.85 13.61 13.84 2,214,600 +0.28(+2.06%)
Feb 21, 2019 13.64 13.77 13.52 13.56 2,278,399 -0.17(-1.24%)
Feb 20, 2019 13.87 13.94 13.56 13.73 1,758,069 -0.09(-0.65%)
Feb 19, 2019 13.81 13.89 13.58 13.82 2,541,799 +0.00(+0.00%)
Feb 15, 2019 13.86 13.90 13.59 13.82 2,275,400 +0.07(+0.51%)
Feb 14, 2019 13.60 13.85 13.49 13.75 2,046,530 +0.02(+0.15%)
Feb 13, 2019 13.92 14.05 13.64 13.73 2,164,793 -0.12(-0.87%)
Feb 12, 2019 13.76 13.93 13.64 13.85 1,484,739 +0.19(+1.39%)
Feb 11, 2019 13.67 13.76 13.43 13.66 2,326,617 +0.11(+0.81%)
Feb 08, 2019 13.45 13.57 13.22 13.55 2,063,000 +0.00(+0.00%)
Feb 07, 2019 13.50 13.60 13.10 13.55 3,170,750 -0.14(-1.02%)
Feb 06, 2019 14.00 14.08 13.61 13.69 2,797,480 -0.31(-2.21%)
Feb 05, 2019 13.98 14.17 13.83 14.00 3,286,915 +0.16(+1.16%)
Feb 04, 2019 13.75 14.08 13.70 13.84 3,777,410 +0.23(+1.69%)
Feb 01, 2019 13.53 13.67 13.41 13.61 2,314,700 +0.11(+0.81%)
Jan 31, 2019 13.18 13.67 13.06 13.50 3,470,590 +0.34(+2.58%)
Jan 30, 2019 13.09 13.23 12.85 13.16 2,011,204 +0.23(+1.78%)
Jan 29, 2019 13.19 13.19 12.87 12.93 2,513,511 -0.26(-1.97%)
Jan 28, 2019 13.11 13.19 12.86 13.19 3,871,327 -0.19(-1.42%)
Jan 25, 2019 13.19 13.38 13.01 13.38 2,775,800 +0.32(+2.45%)
Jan 24, 2019 12.83 13.15 12.83 13.06 2,066,767 +0.23(+1.79%)
Jan 23, 2019 13.07 13.20 12.63 12.83 3,087,690 +0.04(+0.31%)
Jan 22, 2019 12.68 12.87 12.52 12.79 3,494,281 -0.05(-0.39%)
Jan 18, 2019 12.59 12.96 12.39 12.84 4,300,300 +0.50(+4.05%)
Jan 17, 2019 11.88 12.52 11.74 12.34 3,664,838 +0.45(+3.78%)
Jan 16, 2019 11.96 12.24 11.67 11.89 3,817,256 -0.03(-0.25%)
Jan 15, 2019 11.63 12.03 11.59 11.92 2,260,188 +0.33(+2.85%)
Jan 14, 2019 11.38 11.74 11.27 11.59 2,918,032 -0.02(-0.17%)
Jan 11, 2019 11.80 11.80 11.38 11.61 3,434,100 -0.31(-2.60%)
Jan 10, 2019 11.35 12.04 11.20 11.92 5,061,794 +0.33(+2.85%)
Jan 09, 2019 11.78 11.92 11.41 11.59 5,073,318 +0.08(+0.70%)
Jan 08, 2019 11.35 11.58 10.90 11.51 4,289,325 +0.30(+2.68%)
Jan 07, 2019 10.99 11.31 10.94 11.21 4,248,031 +0.20(+1.82%)
Jan 04, 2019 10.52 11.07 10.39 11.01 4,080,300 +0.64(+6.17%)
Jan 03, 2019 11.01 11.16 10.13 10.37 6,183,476 -0.88(-7.82%)
Jan 02, 2019 10.83 11.40 10.66 11.25 2,515,560 +0.19(+1.72%)
Dec 31, 2018 11.00 11.13 10.84 11.06 1,713,400 +0.18(+1.65%)
Dec 28, 2018 10.98 11.06 10.70 10.88 2,287,300 -0.07(-0.64%)
Dec 27, 2018 10.79 11.05 10.36 10.95 2,420,259 -0.05(-0.45%)
Dec 26, 2018 10.46 11.00 10.41 11.00 3,034,219 +0.63(+6.08%)
Dec 24, 2018 10.07 10.76 10.07 10.37 1,274,900 +0.01(+0.10%)
Dec 21, 2018 11.00 11.11 10.25 10.36 4,243,300 -0.74(-6.67%)
Dec 20, 2018 11.14 11.42 10.75 11.10 3,734,623 -0.08(-0.72%)
Dec 19, 2018 11.70 11.90 10.95 11.18 3,426,164 -0.48(-4.12%)
Dec 18, 2018 11.50 11.78 11.41 11.66 2,866,683 +0.30(+2.64%)
Dec 17, 2018 12.20 12.20 11.30 11.36 4,131,225 -0.98(-7.94%)
Dec 14, 2018 12.22 12.90 12.05 12.34 2,979,700 -0.05(-0.40%)
Dec 13, 2018 12.65 12.84 12.23 12.39 1,758,249 -0.25(-1.98%)
Dec 12, 2018 12.51 12.97 12.41 12.64 2,241,075 +0.32(+2.60%)
Dec 11, 2018 12.93 13.07 12.14 12.32 4,236,110 -0.41(-3.22%)
Dec 10, 2018 12.21 12.84 12.11 12.73 4,111,188 +0.48(+3.92%)
Dec 07, 2018 13.05 13.13 12.15 12.25 4,766,100 -0.76(-5.84%)
Dec 06, 2018 11.69 13.24 11.42 13.01 9,269,677 +1.42(+12.25%)
Dec 04, 2018 12.18 12.25 11.56 11.59 3,540,600 -0.72(-5.85%)
Dec 03, 2018 12.70 12.75 11.99 12.31 2,957,799 -0.03(-0.24%)
Nov 30, 2018 12.38 12.53 12.17 12.34 1,820,100 -0.01(-0.08%)
Nov 29, 2018 12.40 12.56 12.14 12.35 1,972,579 -0.09(-0.72%)
Nov 28, 2018 11.92 12.48 11.71 12.44 3,456,996 +0.78(+6.69%)
Nov 27, 2018 11.68 11.82 11.46 11.66 1,170,056 -0.22(-1.85%)
Nov 26, 2018 11.50 11.93 11.44 11.88 1,771,259 +0.55(+4.85%)
Nov 23, 2018 11.30 11.66 11.24 11.33 729,100 -0.07(-0.61%)
Nov 21, 2018 11.40 11.40 11.40 0 +0.71(+6.64%)
Nov 20, 2018 10.78 11.20 10.50 10.69 6,116,893 -0.54(-4.81%)
Nov 19, 2018 12.16 12.18 11.16 11.23 3,727,303 -0.92(-7.57%)
Nov 16, 2018 12.03 12.32 11.82 12.15 2,482,800 +0.00(+0.00%)
Nov 15, 2018 11.81 12.19 11.67 12.15 2,492,498 +0.30(+2.53%)
Nov 14, 2018 12.11 12.29 11.73 11.85 3,158,314 -0.08(-0.67%)
Nov 13, 2018 12.29 12.57 11.76 11.93 4,369,659 -0.33(-2.69%)
Nov 12, 2018 12.72 12.74 12.01 12.26 4,367,520 -0.53(-4.14%)
Nov 09, 2018 14.38 14.38 12.69 12.79 5,471,800 -1.36(-9.61%)
Nov 08, 2018 14.62 14.72 13.98 14.15 2,776,231 -0.56(-3.81%)
Nov 07, 2018 14.14 14.97 13.98 14.71 2,992,248 +0.71(+5.07%)
Nov 06, 2018 14.49 14.57 13.78 14.00 2,264,615 -0.54(-3.71%)
Nov 05, 2018 15.08 15.11 13.92 14.54 3,728,689 +0.29(+2.04%)
Nov 02, 2018 14.24 14.62 13.93 14.25 1,986,600 +0.08(+0.56%)
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.