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

Ascent Capital Group (NQ: ASCMA )

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 (%)
May 31, 2019 1.270 1.300 1.240 1.260 98,200 -0.04(-3.08%)
May 30, 2019 1.390 1.420 1.240 1.300 147,748 -0.07(-5.11%)
May 29, 2019 1.250 1.430 1.250 1.370 195,690 +0.10(+7.87%)
May 28, 2019 1.200 1.470 1.200 1.270 294,127 +0.04(+3.25%)
May 24, 2019 1.230 1.250 1.170 1.230 163,800 -0.06(-4.65%)
May 23, 2019 1.140 1.290 1.030 1.290 917,385 -0.08(-5.84%)
May 22, 2019 1.310 1.760 1.250 1.370 10,835,375 +0.46(+50.55%)
May 21, 2019 0.8300 0.9400 0.7800 0.9100 182,939 +0.05(+5.81%)
May 20, 2019 0.9300 1.000 0.8100 0.8600 89,966 -0.04(-4.44%)
May 17, 2019 0.9000 1.250 0.8000 0.9000 605,400 +0.07(+8.43%)
May 16, 2019 0.6500 0.9300 0.6100 0.8300 330,988 +0.20(+31.75%)
May 15, 2019 0.5700 0.6500 0.5500 0.6300 148,937 +0.03(+5.00%)
May 14, 2019 0.5800 0.6000 0.5300 0.6000 140,169 +0.02(+3.45%)
May 13, 2019 0.5756 0.6000 0.5305 0.5800 83,145 -0.04(-6.41%)
May 10, 2019 0.6200 0.6251 0.5801 0.6197 73,200 -0.01(-1.62%)
May 09, 2019 0.6500 0.6756 0.5950 0.6299 15,187 +0.01(+1.60%)
May 08, 2019 0.6200 0.6400 0.6131 0.6200 59,288 -0.02(-3.13%)
May 07, 2019 0.6400 0.6800 0.6200 0.6400 83,570 +0.00(+0.00%)
May 06, 2019 0.6500 0.6900 0.6200 0.6400 11,758 -0.01(-1.92%)
May 03, 2019 0.6600 0.6852 0.6200 0.6525 26,600 -0.01(-1.14%)
May 02, 2019 0.6750 0.7149 0.6100 0.6600 73,678 +0.00(+0.27%)
May 01, 2019 0.6747 0.6930 0.6100 0.6582 79,435 -0.04(-5.97%)
Apr 30, 2019 0.6800 0.7000 0.6320 0.7000 45,888 +0.00(+0.00%)
Apr 29, 2019 0.6983 0.7011 0.6700 0.7000 31,086 +0.00(+0.16%)
Apr 26, 2019 0.7200 0.7500 0.6860 0.6989 89,500 -0.02(-2.74%)
Apr 25, 2019 0.7207 0.7500 0.7151 0.7186 6,671 +0.00(+0.50%)
Apr 24, 2019 0.7101 0.7684 0.7101 0.7150 7,053 +0.01(+2.13%)
Apr 23, 2019 0.7360 0.7893 0.7000 0.7001 21,236 -0.01(-1.67%)
Apr 22, 2019 0.7500 0.7877 0.7000 0.7120 60,490 +0.01(+0.99%)
Apr 18, 2019 0.6700 0.7070 0.6501 0.7050 28,300 +0.03(+3.74%)
Apr 17, 2019 0.6743 0.7010 0.6520 0.6796 20,501 -0.02(-2.90%)
Apr 16, 2019 0.6700 0.7000 0.6500 0.6999 28,010 -0.00(-0.01%)
Apr 15, 2019 0.6800 0.7200 0.6700 0.7000 56,245 -0.00(-0.01%)
Apr 12, 2019 0.6574 0.7200 0.6301 0.7001 79,400 +0.04(+5.87%)
Apr 11, 2019 0.6985 0.7000 0.6250 0.6613 44,750 -0.01(-1.31%)
Apr 10, 2019 0.6992 0.7200 0.6541 0.6701 48,790 -0.02(-3.58%)
Apr 09, 2019 0.6992 0.7005 0.6500 0.6950 33,835 +0.02(+3.33%)
Apr 08, 2019 0.6141 0.7000 0.6141 0.6726 11,569 +0.03(+4.70%)
Apr 05, 2019 0.6000 0.6832 0.6000 0.6424 60,400 +0.04(+7.07%)
Apr 04, 2019 0.5884 0.6100 0.5501 0.6000 77,717 +0.03(+4.35%)
Apr 03, 2019 0.5705 0.5900 0.5600 0.5750 189,591 +0.01(+0.88%)
Apr 02, 2019 0.6800 0.7400 0.5400 0.5700 351,826 -0.13(-19.14%)
Apr 01, 2019 0.7700 0.8380 0.7000 0.7049 131,988 -0.05(-6.26%)
Mar 29, 2019 0.7828 0.8400 0.7520 0.7520 211,800 -0.01(-1.08%)
Mar 28, 2019 0.7500 0.7800 0.7250 0.7602 112,562 +0.03(+4.14%)
Mar 27, 2019 0.7384 0.7554 0.7200 0.7300 26,169 -0.00(-0.03%)
Mar 26, 2019 0.7500 0.7900 0.7213 0.7302 84,471 -0.02(-2.64%)
Mar 25, 2019 0.6600 0.7700 0.6600 0.7500 120,077 +0.10(+15.38%)
Mar 22, 2019 0.7000 0.7000 0.6500 0.6500 85,100 -0.04(-5.80%)
Mar 21, 2019 0.6800 0.7000 0.6583 0.6900 73,918 +0.01(+1.47%)
Mar 20, 2019 0.6800 0.7000 0.6700 0.6800 11,156 +0.02(+3.56%)
Mar 19, 2019 0.6800 0.7000 0.6550 0.6566 54,637 -0.02(-2.94%)
Mar 18, 2019 0.6130 0.7000 0.6130 0.6765 116,099 +0.07(+10.90%)
Mar 15, 2019 0.6650 0.6970 0.6100 0.6100 110,200 -0.09(-12.86%)
Mar 14, 2019 0.6758 0.7000 0.6102 0.7000 48,154 +0.05(+7.69%)
Mar 13, 2019 0.6500 0.6800 0.6100 0.6500 78,567 +0.00(+0.00%)
Mar 12, 2019 0.6500 0.6800 0.6500 0.6500 45,758 +0.01(+1.56%)
Mar 11, 2019 0.6700 0.7000 0.6400 0.6400 33,896 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.7000 0.6400 0.6400 74,200 -0.06(-8.57%)
Mar 07, 2019 0.7000 0.7100 0.6500 0.7000 333,347 +0.00(+0.00%)
Mar 06, 2019 0.7213 0.7213 0.6500 0.7000 38,984 +0.01(+1.16%)
Mar 05, 2019 0.7200 0.7388 0.6920 0.6920 11,689 -0.03(-3.89%)
Mar 04, 2019 0.7400 0.7400 0.6900 0.7200 34,296 +0.01(+1.41%)
Mar 01, 2019 0.7100 0.7800 0.7050 0.7100 73,500 +0.01(+0.71%)
Feb 28, 2019 0.6500 0.7100 0.6500 0.7050 81,043 +0.02(+3.68%)
Feb 27, 2019 0.7100 0.7200 0.6500 0.6800 47,254 -0.01(-0.73%)
Feb 26, 2019 0.6100 0.7000 0.6100 0.6850 127,481 +0.09(+14.17%)
Feb 25, 2019 0.5800 0.6100 0.5700 0.6000 88,371 +0.03(+5.26%)
Feb 22, 2019 0.5500 0.5800 0.5500 0.5700 39,000 +0.00(+0.85%)
Feb 21, 2019 0.5500 0.5773 0.5400 0.5652 33,311 +0.04(+6.64%)
Feb 20, 2019 0.5700 0.5800 0.5300 0.5300 94,514 -0.01(-2.21%)
Feb 19, 2019 0.5800 0.5800 0.5400 0.5420 155,246 -0.04(-6.55%)
Feb 15, 2019 0.5700 0.6100 0.5400 0.5800 221,400 +0.04(+7.41%)
Feb 14, 2019 0.5000 0.5600 0.4802 0.5400 123,008 +0.04(+8.00%)
Feb 13, 2019 0.4900 0.5000 0.4800 0.5000 13,984 +0.02(+3.63%)
Feb 12, 2019 0.4800 0.4999 0.4800 0.4825 31,184 -0.02(-3.50%)
Feb 11, 2019 0.5100 0.5100 0.5000 0.5000 21,239 +0.00(+0.00%)
Feb 08, 2019 0.5400 0.5400 0.4800 0.5000 51,700 -0.02(-3.85%)
Feb 07, 2019 0.5138 0.5397 0.5000 0.5200 26,394 +0.02(+3.59%)
Feb 06, 2019 0.5200 0.5200 0.5000 0.5020 16,156 +0.00(+0.00%)
Feb 05, 2019 0.5100 0.5356 0.5000 0.5020 45,401 -0.03(-5.28%)
Feb 04, 2019 0.5137 0.5490 0.4925 0.5300 31,350 +0.04(+7.51%)
Feb 01, 2019 0.5150 0.5600 0.4900 0.4930 88,800 -0.03(-5.21%)
Jan 31, 2019 0.5216 0.5390 0.5101 0.5201 31,120 -0.01(-1.87%)
Jan 30, 2019 0.5500 0.5600 0.5200 0.5300 69,532 +0.00(+0.63%)
Jan 29, 2019 0.6300 0.6320 0.5267 0.5267 184,836 -0.07(-12.06%)
Jan 28, 2019 0.6200 0.6700 0.5750 0.5989 259,066 -0.01(-1.82%)
Jan 25, 2019 0.6000 0.6100 0.5600 0.6100 138,400 +0.02(+3.39%)
Jan 24, 2019 0.5700 0.6000 0.5300 0.5900 103,626 +0.05(+9.08%)
Jan 23, 2019 0.5600 0.6400 0.5317 0.5409 137,198 +0.00(+0.17%)
Jan 22, 2019 0.5800 0.6199 0.5000 0.5400 135,100 -0.07(-11.48%)
Jan 18, 2019 0.4500 0.7400 0.4400 0.6100 686,100 +0.18(+42.79%)
Jan 17, 2019 0.4370 0.4497 0.4100 0.4272 261,305 +0.03(+6.51%)
Jan 16, 2019 0.4221 0.4400 0.3800 0.4011 78,874 -0.05(-10.83%)
Jan 15, 2019 0.4500 0.4500 0.4171 0.4498 21,583 +0.03(+7.10%)
Jan 14, 2019 0.4400 0.4500 0.4200 0.4200 53,203 -0.04(-8.70%)
Jan 11, 2019 0.4590 0.4600 0.4350 0.4600 31,500 +0.02(+5.26%)
Jan 10, 2019 0.4546 0.4977 0.4300 0.4370 39,511 +0.00(+0.46%)
Jan 09, 2019 0.4770 0.5264 0.4100 0.4350 94,836 -0.03(-7.41%)
Jan 08, 2019 0.3700 0.4700 0.3520 0.4698 171,255 +0.10(+26.90%)
Jan 07, 2019 0.4200 0.4200 0.3520 0.3702 70,840 -0.04(-9.71%)
Jan 04, 2019 0.4100 0.4500 0.3800 0.4100 137,700 +0.02(+5.13%)
Jan 03, 2019 0.4400 0.5900 0.3800 0.3900 778,411 -0.05(-11.16%)
Jan 02, 2019 0.3900 0.4800 0.3300 0.4390 245,502 +0.05(+12.56%)
Dec 31, 2018 0.3100 0.4000 0.3000 0.3900 814,600 +0.08(+25.81%)
Dec 28, 2018 0.3600 0.4300 0.2500 0.3100 1,197,400 -0.05(-14.60%)
Dec 27, 2018 0.4273 0.4283 0.3400 0.3630 219,723 -0.04(-10.81%)
Dec 26, 2018 0.4416 0.4500 0.3431 0.4070 234,969 -0.01(-3.10%)
Dec 24, 2018 0.4800 0.4800 0.4100 0.4200 84,600 -0.03(-6.67%)
Dec 21, 2018 0.4400 0.4850 0.4400 0.4500 45,000 -0.04(-8.16%)
Dec 20, 2018 0.5300 0.5381 0.4500 0.4900 260,002 -0.04(-7.53%)
Dec 19, 2018 0.5500 0.5680 0.5000 0.5299 372,986 -0.05(-8.86%)
Dec 18, 2018 0.6007 0.6760 0.5020 0.5814 105,557 -0.04(-5.92%)
Dec 17, 2018 0.6329 0.6450 0.6007 0.6180 32,155 -0.01(-1.90%)
Dec 14, 2018 0.6300 0.6800 0.6100 0.6300 82,700 -0.05(-7.62%)
Dec 13, 2018 0.7295 0.7295 0.6051 0.6820 44,419 -0.04(-5.26%)
Dec 12, 2018 0.7299 0.8000 0.6007 0.7199 140,636 -0.00(-0.57%)
Dec 11, 2018 0.8299 0.8300 0.7015 0.7240 65,207 -0.07(-8.45%)
Dec 10, 2018 0.7400 0.8200 0.7000 0.7908 132,969 +0.02(+2.70%)
Dec 07, 2018 0.8200 0.8200 0.7700 0.7700 65,800 -0.01(-1.28%)
Dec 06, 2018 0.8600 0.8698 0.7007 0.7800 91,051 -0.07(-8.24%)
Dec 04, 2018 0.8500 0.8800 0.8500 0.8500 76,900 -0.02(-2.30%)
Dec 03, 2018 0.9300 0.9650 0.8100 0.8700 137,835 -0.12(-12.12%)
Nov 30, 2018 0.9900 1.050 0.9700 0.9900 244,800 +0.02(+2.11%)
Nov 29, 2018 0.8861 0.9900 0.8861 0.9695 93,050 +0.09(+10.17%)
Nov 28, 2018 0.8800 0.9280 0.8700 0.8800 103,923 +0.00(+0.00%)
Nov 27, 2018 0.8800 0.9080 0.8600 0.8800 55,069 -0.01(-1.12%)
Nov 26, 2018 0.9280 0.9600 0.8820 0.8900 17,541 +0.01(+1.14%)
Nov 23, 2018 0.9100 0.9500 0.8500 0.8800 47,600 +0.00(+0.40%)
Nov 21, 2018 0.8765 0.8765 0.8765 0 -0.02(-2.60%)
Nov 20, 2018 0.8800 0.9935 0.8500 0.8999 157,388 +0.01(+0.66%)
Nov 19, 2018 0.9345 1.020 0.8600 0.8940 106,334 +0.00(+0.45%)
Nov 16, 2018 0.8700 0.9900 0.8700 0.8900 41,300 +0.04(+4.71%)
Nov 15, 2018 0.9300 0.9900 0.8500 0.8500 146,216 -0.10(-10.85%)
Nov 14, 2018 1.000 1.050 0.9100 0.9535 47,059 -0.04(-4.11%)
Nov 13, 2018 1.050 1.090 0.9900 0.9944 39,275 -0.02(-1.54%)
Nov 12, 2018 1.040 1.090 1.010 1.010 36,120 -0.05(-4.72%)
Nov 09, 2018 1.100 1.120 1.060 1.060 44,000 -0.02(-1.85%)
Nov 08, 2018 1.100 1.163 1.050 1.080 75,561 -0.04(-3.57%)
Nov 07, 2018 1.170 1.200 1.070 1.120 52,050 -0.04(-3.45%)
Nov 06, 2018 1.110 1.230 1.040 1.160 234,993 +0.05(+4.50%)
Nov 05, 2018 1.030 1.170 0.9900 1.110 979,031 -0.02(-1.77%)
Nov 02, 2018 1.140 1.210 1.080 1.130 177,400 +0.01(+0.89%)
Nov 01, 2018 1.000 1.130 0.9900 1.120 331,422 +0.16(+16.67%)
Oct 31, 2018 0.9700 0.9700 0.9100 0.9600 161,905 -0.00(-0.22%)
Oct 30, 2018 0.9900 1.030 0.9180 0.9621 78,657 -0.04(-3.67%)
Oct 29, 2018 1.100 1.170 0.9521 0.9988 622,864 -0.08(-7.52%)
Oct 26, 2018 1.060 1.100 1.040 1.080 100,700 +0.02(+1.89%)
Oct 25, 2018 1.040 1.120 1.020 1.060 238,341 -0.04(-3.64%)
Oct 24, 2018 1.000 1.190 1.000 1.100 365,799 +0.12(+11.96%)
Oct 23, 2018 0.9800 1.010 0.9600 0.9825 172,283 -0.03(-2.72%)
Oct 22, 2018 1.070 1.080 0.9802 1.010 541,151 -0.07(-6.91%)
Oct 19, 2018 1.050 1.330 1.050 1.085 400,400 +0.03(+3.33%)
Oct 18, 2018 1.130 1.260 0.8801 1.050 354,845 -0.08(-7.08%)
Oct 17, 2018 1.230 1.245 1.100 1.130 256,560 -0.10(-8.13%)
Oct 16, 2018 1.200 1.330 1.090 1.230 1,183,446 +0.17(+16.04%)
Oct 15, 2018 1.290 1.296 1.060 1.060 174,375 -0.24(-18.46%)
Oct 12, 2018 1.280 1.430 1.250 1.300 150,600 +0.08(+6.56%)
Oct 11, 2018 1.290 1.310 1.210 1.220 61,257 -0.11(-8.27%)
Oct 10, 2018 1.430 1.460 1.320 1.330 52,414 -0.10(-6.99%)
Oct 09, 2018 1.520 1.603 1.420 1.430 60,661 -0.10(-6.54%)
Oct 08, 2018 1.620 1.620 1.450 1.530 108,213 -0.10(-6.13%)
Oct 05, 2018 1.730 1.730 1.600 1.630 106,900 -0.11(-6.32%)
Oct 04, 2018 1.830 2.085 1.630 1.740 207,064 -0.08(-4.40%)
Oct 03, 2018 1.800 1.910 1.800 1.820 75,611 +0.05(+2.82%)
Oct 02, 2018 1.700 1.900 1.680 1.770 88,803 +0.09(+5.36%)
Oct 01, 2018 1.710 1.790 1.680 1.680 88,625 -0.09(-5.08%)
Sep 28, 2018 1.950 1.950 1.730 1.770 133,000 -0.21(-10.61%)
Sep 27, 2018 2.240 2.240 1.925 1.980 213,773 -0.29(-12.78%)
Sep 26, 2018 2.280 2.460 2.100 2.270 255,073 -0.20(-8.10%)
Sep 25, 2018 2.300 2.500 2.100 2.470 690,181 +0.18(+7.86%)
Sep 24, 2018 1.810 2.370 1.600 2.290 674,266 +0.17(+8.02%)
Sep 21, 2018 2.660 3.000 1.810 2.120 2,968,000 -0.23(-9.79%)
Sep 20, 2018 1.110 2.600 1.110 2.350 6,307,478 +1.28(+119.63%)
Sep 19, 2018 0.8300 1.100 0.8300 1.070 280,220 +0.19(+21.84%)
Sep 18, 2018 0.9500 0.9500 0.7600 0.8782 209,262 -0.09(-8.96%)
Sep 17, 2018 1.020 1.030 0.9500 0.9646 141,325 -0.08(-7.25%)
Sep 14, 2018 1.090 1.090 1.040 1.040 51,200 -0.07(-6.31%)
Sep 13, 2018 1.040 1.200 1.010 1.110 303,037 +0.08(+7.77%)
Sep 12, 2018 1.100 1.100 1.010 1.030 215,027 -0.08(-7.21%)
Sep 11, 2018 1.220 1.232 0.9900 1.110 341,034 -0.15(-11.90%)
Sep 10, 2018 1.540 1.540 1.240 1.260 412,477 -0.30(-19.23%)
Sep 07, 2018 1.720 1.810 1.510 1.560 812,000 -0.53(-25.36%)
Sep 06, 2018 2.170 2.350 2.020 2.090 332,040 -0.06(-2.79%)
Sep 05, 2018 2.010 2.180 2.000 2.150 72,757 +0.15(+7.50%)
Sep 04, 2018 2.040 2.110 1.903 2.000 168,439 -0.05(-2.44%)
Aug 31, 2018 2.050 2.050 2.050 0 -0.21(-9.29%)
Aug 30, 2018 2.580 2.660 2.260 2.260 127,892 -0.39(-14.72%)
Aug 29, 2018 2.760 2.760 2.630 2.650 62,324 -0.11(-3.99%)
Aug 28, 2018 2.910 2.990 2.690 2.760 81,564 -0.15(-5.15%)
Aug 27, 2018 2.840 2.990 2.840 2.910 52,547 +0.08(+2.83%)
Aug 24, 2018 2.770 2.920 2.770 2.830 38,200 +0.04(+1.43%)
Aug 23, 2018 2.900 2.900 2.750 2.790 50,894 -0.10(-3.46%)
Aug 22, 2018 2.820 2.890 2.790 2.890 30,137 +0.08(+2.85%)
Aug 21, 2018 3.140 3.140 2.740 2.810 104,255 -0.21(-6.95%)
Aug 20, 2018 2.810 3.120 2.810 3.020 90,438 +0.23(+8.24%)
Aug 17, 2018 2.750 2.870 2.650 2.790 118,300 +0.13(+4.89%)
Aug 16, 2018 2.500 2.950 2.488 2.660 214,898 +0.24(+9.92%)
Aug 15, 2018 2.260 2.480 2.250 2.420 96,943 +0.13(+5.68%)
Aug 14, 2018 2.420 2.430 2.290 2.290 73,263 -0.14(-5.76%)
Aug 13, 2018 2.500 2.520 2.260 2.430 109,747 -0.09(-3.57%)
Aug 10, 2018 2.520 2.550 2.500 2.520 67,500 +0.01(+0.40%)
Aug 09, 2018 2.620 2.630 2.500 2.510 67,867 -0.09(-3.46%)
Aug 08, 2018 2.820 2.820 2.580 2.600 112,061 -0.22(-7.80%)
Aug 07, 2018 2.750 2.900 2.750 2.820 69,638 +0.05(+1.81%)
Aug 06, 2018 3.080 3.080 2.750 2.770 134,551 -0.31(-10.06%)
Aug 03, 2018 3.110 3.230 2.930 3.080 161,600 +0.09(+3.01%)
Aug 02, 2018 2.790 3.060 2.770 2.990 145,731 +0.16(+5.65%)
Aug 01, 2018 2.880 3.050 2.780 2.830 87,629 -0.05(-1.74%)
Jul 31, 2018 2.780 2.980 2.750 2.880 91,084 +0.10(+3.60%)
Jul 30, 2018 2.860 2.990 2.730 2.780 112,849 -0.07(-2.46%)
Jul 27, 2018 2.860 3.100 2.740 2.850 149,600 -0.02(-0.70%)
Jul 26, 2018 2.810 2.990 2.790 2.870 161,888 +0.09(+3.24%)
Jul 25, 2018 2.810 2.920 2.750 2.780 255,328 -0.02(-0.71%)
Jul 24, 2018 2.900 2.980 2.750 2.800 212,800 -0.11(-3.78%)
Jul 23, 2018 3.120 3.180 2.890 2.910 166,209 -0.23(-7.32%)
Jul 20, 2018 3.370 3.460 3.120 3.140 112,961 -0.24(-7.10%)
Jul 19, 2018 3.380 3.790 3.250 3.380 225,628 +0.00(+0.00%)
Jul 18, 2018 3.210 3.470 3.127 3.380 129,832 +0.17(+5.30%)
Jul 17, 2018 3.060 3.300 3.020 3.210 111,954 +0.16(+5.25%)
Jul 16, 2018 3.400 3.400 2.970 3.050 208,629 -0.33(-9.76%)
Jul 13, 2018 3.780 3.780 3.300 3.380 242,720 -0.33(-8.89%)
Jul 12, 2018 3.840 4.000 3.620 3.710 206,771 -0.15(-3.89%)
Jul 11, 2018 3.830 3.950 3.710 3.860 175,494 -0.05(-1.28%)
Jul 10, 2018 3.440 3.958 3.440 3.910 360,889 +0.46(+13.33%)
Jul 09, 2018 4.020 4.097 3.430 3.450 367,073 -0.50(-12.66%)
Jul 06, 2018 3.640 4.020 3.460 3.950 329,631 +0.25(+6.76%)
Jul 05, 2018 3.450 3.760 3.210 3.700 266,009 +0.25(+7.25%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.08(+2.37%)
Jul 02, 2018 2.890 3.389 2.780 3.370 374,927 +0.56(+19.93%)
Jun 29, 2018 2.830 3.000 2.780 2.810 186,212 +0.05(+1.81%)
Jun 28, 2018 3.050 3.050 2.750 2.760 210,849 -0.34(-10.97%)
Jun 27, 2018 3.660 3.660 2.880 3.100 574,259 -0.65(-17.33%)
Jun 26, 2018 2.670 3.880 2.610 3.750 1,132,448 +1.15(+44.23%)
Jun 25, 2018 2.590 2.750 2.270 2.600 391,870 +0.07(+2.77%)
Jun 22, 2018 2.470 2.920 2.470 2.530 2,682,343 +0.04(+1.61%)
Jun 21, 2018 3.040 3.040 2.400 2.490 1,945,646 +0.79(+46.47%)
Jun 20, 2018 1.820 1.990 1.680 1.700 224,607 -0.10(-5.56%)
Jun 19, 2018 1.930 2.090 1.780 1.800 208,490 -0.15(-7.69%)
Jun 18, 2018 2.050 2.200 1.930 1.950 156,517 -0.09(-4.41%)
Jun 15, 2018 2.090 2.090 2.040 172,477 -0.05(-2.39%)
Jun 14, 2018 2.130 2.330 2.020 2.090 182,075 -0.05(-2.34%)
Jun 13, 2018 2.090 2.210 2.086 2.140 55,994 +0.04(+1.90%)
Jun 12, 2018 2.240 2.310 2.100 2.100 133,454 -0.12(-5.41%)
Jun 11, 2018 2.170 2.260 2.040 2.220 174,848 +0.03(+1.37%)
Jun 08, 2018 2.310 2.360 2.100 2.190 96,484 -0.10(-4.37%)
Jun 07, 2018 2.240 2.920 2.150 2.290 645,639 +0.07(+3.15%)
Jun 06, 2018 1.740 2.280 1.740 2.220 389,795 +0.49(+28.32%)
Jun 05, 2018 1.710 1.819 1.690 1.730 93,493 +0.02(+1.17%)
Jun 04, 2018 1.820 1.950 1.690 1.710 88,700 -0.13(-7.07%)
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.