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

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 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 (%)
Mar 31, 2021 10.08 10.36 10.07 10.21 14,836,575 +0.15(+1.49%)
Mar 30, 2021 10.01 10.10 9.940 10.06 13,041,656 -0.03(-0.30%)
Mar 29, 2021 10.05 10.11 9.960 10.09 11,468,790 +0.03(+0.30%)
Mar 26, 2021 9.810 10.07 9.780 10.06 14,692,300 +0.24(+2.44%)
Mar 25, 2021 9.600 9.830 9.580 9.820 20,257,716 +0.10(+1.03%)
Mar 24, 2021 10.00 10.01 9.670 9.720 20,287,784 -0.26(-2.61%)
Mar 23, 2021 10.05 10.12 9.860 9.980 15,001,966 -0.05(-0.50%)
Mar 22, 2021 10.05 10.22 10.00 10.03 17,135,924 +0.05(+0.50%)
Mar 19, 2021 9.930 10.07 9.770 9.980 15,583,600 +0.09(+0.91%)
Mar 18, 2021 10.00 10.05 9.830 9.890 10,571,217 -0.24(-2.37%)
Mar 17, 2021 10.16 10.17 9.800 10.13 18,040,048 -0.18(-1.75%)
Mar 16, 2021 10.06 10.47 10.05 10.31 12,074,233 +0.03(+0.29%)
Mar 15, 2021 10.20 10.30 10.02 10.28 14,566,064 +0.12(+1.18%)
Mar 12, 2021 10.10 10.17 9.960 10.16 12,408,800 -0.05(-0.49%)
Mar 11, 2021 10.20 10.26 10.02 10.21 14,982,744 +0.26(+2.61%)
Mar 10, 2021 10.38 10.41 9.920 9.950 22,439,478 -0.33(-3.21%)
Mar 09, 2021 10.25 10.47 10.11 10.28 17,760,660 +0.43(+4.37%)
Mar 08, 2021 10.32 10.40 9.830 9.850 23,097,706 -0.46(-4.46%)
Mar 05, 2021 10.56 10.57 9.800 10.31 24,459,100 -0.17(-1.62%)
Mar 04, 2021 10.96 11.10 10.17 10.48 32,773,388 -0.61(-5.50%)
Mar 03, 2021 11.45 11.49 11.01 11.09 19,996,670 -0.30(-2.63%)
Mar 02, 2021 11.65 11.69 11.36 11.39 9,371,581 -0.17(-1.47%)
Mar 01, 2021 11.28 11.61 11.28 11.56 15,256,161 +0.41(+3.68%)
Feb 26, 2021 11.11 11.48 10.97 11.15 30,034,100 +0.11(+1.00%)
Feb 25, 2021 11.19 11.39 11.02 11.04 12,673,893 -0.25(-2.21%)
Feb 24, 2021 11.35 11.47 11.25 11.29 14,226,977 -0.11(-0.96%)
Feb 23, 2021 11.25 11.46 10.92 11.40 32,164,064 -0.29(-2.48%)
Feb 22, 2021 11.95 12.08 11.62 11.69 21,858,468 -0.49(-4.02%)
Feb 19, 2021 12.24 12.32 11.99 12.18 26,393,800 +0.08(+0.66%)
Feb 18, 2021 11.48 12.30 11.35 12.10 48,678,276 +0.56(+4.85%)
Feb 17, 2021 11.45 11.58 11.31 11.54 16,334,805 +0.04(+0.35%)
Feb 16, 2021 11.66 11.70 11.34 11.50 27,063,508 -0.10(-0.86%)
Feb 12, 2021 11.88 12.00 11.49 11.60 30,318,000 -0.38(-3.17%)
Feb 11, 2021 11.58 12.27 11.11 11.98 60,082,360 +0.82(+7.35%)
Feb 10, 2021 11.55 11.58 11.02 11.16 33,532,776 -0.17(-1.50%)
Feb 09, 2021 11.48 11.49 11.08 11.33 32,464,668 +0.31(+2.81%)
Feb 08, 2021 11.00 11.19 10.82 11.02 43,286,464 +0.34(+3.18%)
Feb 05, 2021 10.36 10.77 10.30 10.68 23,577,500 +0.39(+3.79%)
Feb 04, 2021 10.32 10.44 10.16 10.29 11,401,128 +0.03(+0.29%)
Feb 03, 2021 10.38 10.40 10.20 10.26 15,318,832 -0.07(-0.68%)
Feb 02, 2021 10.24 10.39 10.08 10.33 16,958,252 +0.19(+1.87%)
Feb 01, 2021 10.35 10.35 9.980 10.14 13,969,402 +0.23(+2.32%)
Jan 29, 2021 9.810 10.07 9.770 9.910 16,726,700 +0.06(+0.61%)
Jan 28, 2021 9.980 10.02 9.820 9.850 15,729,246 -0.04(-0.40%)
Jan 27, 2021 10.37 10.38 9.840 9.890 40,084,000 -0.48(-4.63%)
Jan 26, 2021 10.31 10.49 10.20 10.37 19,554,266 +0.05(+0.48%)
Jan 25, 2021 10.97 11.02 10.25 10.32 32,655,976 -0.39(-3.64%)
Jan 22, 2021 10.39 10.82 10.35 10.71 33,810,100 +0.36(+3.48%)
Jan 21, 2021 10.30 11.09 10.19 10.35 56,244,496 +0.13(+1.27%)
Jan 20, 2021 9.950 10.33 9.910 10.22 44,018,816 +0.28(+2.82%)
Jan 19, 2021 9.770 9.950 9.710 9.940 24,048,556 +0.27(+2.79%)
Jan 15, 2021 9.970 10.01 9.660 9.670 21,066,700 -0.24(-2.42%)
Jan 14, 2021 9.860 10.04 9.810 9.910 19,466,732 +0.10(+1.02%)
Jan 13, 2021 9.590 9.930 9.430 9.810 25,308,494 +0.24(+2.51%)
Jan 12, 2021 9.650 9.750 9.350 9.570 41,078,392 -0.04(-0.42%)
Jan 11, 2021 9.870 9.910 9.580 9.610 27,132,204 -0.31(-3.13%)
Jan 08, 2021 9.900 10.17 9.882 9.920 18,200,500 +0.08(+0.81%)
Jan 07, 2021 9.710 9.880 9.680 9.840 12,407,409 +0.24(+2.50%)
Jan 06, 2021 9.630 9.840 9.520 9.600 26,311,380 -0.24(-2.44%)
Jan 05, 2021 9.740 9.870 9.650 9.840 15,213,958 +0.07(+0.72%)
Jan 04, 2021 9.840 9.920 9.710 9.770 19,948,436 -0.10(-1.01%)
Dec 31, 2020 9.870 9.870 9.870 11,164,203 +0.15(+1.54%)
Dec 30, 2020 9.580 9.770 9.560 9.720 11,164,203 +0.11(+1.14%)
Dec 29, 2020 9.750 9.800 9.490 9.610 18,694,132 -0.12(-1.23%)
Dec 28, 2020 9.990 10.05 9.710 9.730 17,424,716 -0.18(-1.82%)
Dec 24, 2020 9.900 10.00 9.840 9.910 5,187,600 -0.02(-0.20%)
Dec 23, 2020 9.990 10.03 9.790 9.930 12,357,124 -0.06(-0.60%)
Dec 22, 2020 9.990 10.14 9.910 9.990 18,068,064 +0.12(+1.22%)
Dec 21, 2020 9.950 10.01 9.710 9.870 18,315,692 -0.07(-0.70%)
Dec 18, 2020 9.610 10.02 9.590 9.940 33,321,700 +0.33(+3.43%)
Dec 17, 2020 9.590 9.650 9.420 9.610 22,557,576 +0.09(+0.95%)
Dec 16, 2020 9.300 9.560 9.250 9.520 33,183,392 +0.40(+4.39%)
Dec 15, 2020 8.860 9.180 8.820 9.120 44,754,340 +0.41(+4.71%)
Dec 14, 2020 8.620 8.890 8.600 8.710 28,712,408 +0.02(+0.23%)
Dec 11, 2020 8.650 8.770 8.610 8.690 11,862,300 +0.03(+0.35%)
Dec 10, 2020 8.580 8.660 8.530 8.660 9,170,287 +0.04(+0.46%)
Dec 09, 2020 8.850 8.860 8.470 8.620 27,440,100 -0.22(-2.49%)
Dec 08, 2020 8.860 8.970 8.750 8.840 24,826,594 -0.03(-0.34%)
Dec 07, 2020 8.790 8.990 8.770 8.870 23,812,616 +0.09(+1.03%)
Dec 04, 2020 8.430 8.840 8.427 8.780 42,383,100 +0.36(+4.28%)
Dec 03, 2020 8.380 8.450 8.310 8.420 21,101,130 +0.10(+1.20%)
Dec 02, 2020 8.150 8.390 8.120 8.320 16,367,758 +0.08(+0.97%)
Dec 01, 2020 8.200 8.280 8.090 8.240 12,735,947 -0.01(-0.12%)
Nov 30, 2020 8.250 8.340 8.060 8.250 17,212,996 +0.02(+0.24%)
Nov 27, 2020 8.080 8.290 8.070 8.230 11,427,800 +0.19(+2.36%)
Nov 25, 2020 8.030 8.110 7.860 8.040 22,830,900 +0.04(+0.50%)
Nov 24, 2020 8.240 8.240 7.940 8.000 22,311,406 -0.22(-2.68%)
Nov 23, 2020 8.400 8.440 8.200 8.220 14,027,814 -0.13(-1.56%)
Nov 20, 2020 8.180 8.450 8.170 8.350 20,995,000 +0.19(+2.33%)
Nov 19, 2020 7.900 8.300 7.870 8.160 23,189,472 +0.25(+3.16%)
Nov 18, 2020 8.040 8.050 7.890 7.910 20,141,212 -0.07(-0.88%)
Nov 17, 2020 7.990 8.040 7.910 7.980 19,459,030 +0.02(+0.25%)
Nov 16, 2020 8.000 8.060 7.850 7.960 28,575,292 -0.17(-2.09%)
Nov 13, 2020 8.230 8.230 8.030 8.130 15,438,100 -0.05(-0.61%)
Nov 12, 2020 8.070 8.240 8.050 8.180 19,129,564 +0.18(+2.25%)
Nov 11, 2020 8.220 8.250 7.970 8.000 24,882,956 -0.14(-1.72%)
Nov 10, 2020 8.030 8.180 7.770 8.140 35,313,664 +0.19(+2.39%)
Nov 09, 2020 8.510 8.630 7.930 7.950 64,236,056 -0.77(-8.88%)
Nov 06, 2020 9.120 9.120 8.610 8.725 53,665,000 -0.43(-4.64%)
Nov 05, 2020 9.290 9.320 8.820 9.150 74,121,792 -0.72(-7.29%)
Nov 04, 2020 9.800 9.910 9.670 9.870 34,477,124 +0.36(+3.79%)
Nov 03, 2020 9.300 9.570 9.240 9.510 18,056,462 +0.24(+2.59%)
Nov 02, 2020 9.160 9.310 9.060 9.270 23,785,268 +0.28(+3.11%)
Oct 30, 2020 9.310 9.320 8.890 8.990 19,828,700 -0.34(-3.64%)
Oct 29, 2020 9.480 9.490 9.220 9.330 10,453,948 -0.10(-1.06%)
Oct 28, 2020 9.400 9.460 9.220 9.430 10,091,089 -0.02(-0.21%)
Oct 27, 2020 9.440 9.510 9.400 9.450 9,823,710 +0.12(+1.29%)
Oct 26, 2020 9.450 9.520 9.300 9.330 12,097,986 -0.11(-1.17%)
Oct 23, 2020 9.490 9.520 9.340 9.440 15,276,300 +0.14(+1.51%)
Oct 22, 2020 9.090 9.340 8.940 9.300 18,238,552 +0.19(+2.09%)
Oct 21, 2020 9.040 9.220 9.030 9.110 15,849,290 +0.13(+1.45%)
Oct 20, 2020 9.020 9.100 8.900 8.980 10,662,312 -0.01(-0.11%)
Oct 19, 2020 9.200 9.300 8.980 8.990 12,064,704 -0.17(-1.86%)
Oct 16, 2020 9.220 9.275 9.150 9.160 9,487,700 -0.02(-0.22%)
Oct 15, 2020 9.300 9.340 9.150 9.180 13,502,302 -0.19(-2.03%)
Oct 14, 2020 9.550 9.560 9.300 9.370 13,638,055 -0.17(-1.78%)
Oct 13, 2020 9.340 9.540 9.190 9.540 18,046,092 +0.24(+2.58%)
Oct 12, 2020 9.400 9.450 9.240 9.300 16,204,566 -0.01(-0.11%)
Oct 09, 2020 9.360 9.420 9.300 9.310 14,270,800 +0.01(+0.11%)
Oct 08, 2020 9.640 9.640 9.290 9.300 17,294,756 -0.28(-2.92%)
Oct 07, 2020 9.630 9.680 9.550 9.580 23,305,610 +0.01(+0.10%)
Oct 06, 2020 9.580 9.720 9.510 9.570 20,779,176 +0.00(+0.00%)
Oct 05, 2020 9.400 9.590 9.330 9.570 15,512,547 +0.25(+2.68%)
Oct 02, 2020 9.300 9.560 9.260 9.320 22,873,900 -0.17(-1.79%)
Oct 01, 2020 9.220 9.610 9.210 9.490 27,126,348 +0.37(+4.06%)
Sep 30, 2020 9.200 9.230 9.050 9.120 21,289,248 +0.00(+0.00%)
Sep 29, 2020 9.060 9.250 9.030 9.120 15,237,163 +0.05(+0.55%)
Sep 28, 2020 9.030 9.080 8.910 9.070 14,658,309 +0.11(+1.23%)
Sep 25, 2020 8.880 9.020 8.830 8.960 15,305,000 +0.11(+1.24%)
Sep 24, 2020 8.650 8.920 8.600 8.850 20,508,348 +0.15(+1.72%)
Sep 23, 2020 8.710 8.870 8.680 8.700 19,124,560 +0.00(+0.00%)
Sep 22, 2020 8.660 8.710 8.480 8.700 14,772,055 +0.07(+0.81%)
Sep 21, 2020 8.360 8.640 8.340 8.630 16,912,408 +0.17(+2.01%)
Sep 18, 2020 8.380 8.480 8.255 8.460 18,617,200 +0.08(+0.95%)
Sep 17, 2020 8.170 8.390 8.100 8.380 14,501,845 +0.08(+0.96%)
Sep 16, 2020 8.550 8.590 8.270 8.300 19,062,648 -0.22(-2.58%)
Sep 15, 2020 8.420 8.570 8.410 8.520 10,240,643 +0.13(+1.55%)
Sep 14, 2020 8.400 8.490 8.320 8.390 10,431,906 +0.04(+0.48%)
Sep 11, 2020 8.530 8.590 8.270 8.350 12,010,100 -0.15(-1.76%)
Sep 10, 2020 8.540 8.760 8.480 8.500 30,129,968 +0.04(+0.47%)
Sep 09, 2020 8.430 8.540 8.300 8.460 17,319,888 +0.15(+1.81%)
Sep 08, 2020 8.490 8.610 8.290 8.310 24,513,552 -0.44(-5.03%)
Sep 04, 2020 8.980 9.015 8.362 8.750 30,607,700 -0.35(-3.85%)
Sep 03, 2020 8.910 9.130 8.540 9.100 45,462,312 +0.04(+0.44%)
Sep 02, 2020 9.100 9.150 8.870 9.060 15,240,152 -0.01(-0.11%)
Sep 01, 2020 9.010 9.190 9.000 9.070 12,707,272 +0.01(+0.11%)
Aug 31, 2020 9.060 9.150 8.860 9.060 18,509,546 +0.00(+0.00%)
Aug 28, 2020 9.020 9.210 9.010 9.060 16,271,800 +0.07(+0.78%)
Aug 27, 2020 9.160 9.160 8.870 8.990 24,943,722 -0.16(-1.75%)
Aug 26, 2020 9.160 9.350 9.090 9.150 16,397,906 -0.03(-0.33%)
Aug 25, 2020 9.180 9.190 9.060 9.180 19,235,424 -0.04(-0.43%)
Aug 24, 2020 9.300 9.410 9.140 9.220 13,149,275 -0.09(-0.97%)
Aug 21, 2020 9.440 9.470 9.290 9.310 9,743,500 -0.12(-1.27%)
Aug 20, 2020 9.300 9.490 9.260 9.430 9,752,367 +0.11(+1.18%)
Aug 19, 2020 9.460 9.510 9.310 9.320 16,463,759 -0.10(-1.06%)
Aug 18, 2020 9.390 9.480 9.320 9.420 12,454,395 +0.06(+0.64%)
Aug 17, 2020 9.410 9.420 9.270 9.360 12,398,839 -0.02(-0.21%)
Aug 14, 2020 9.300 9.435 9.180 9.380 18,763,600 +0.13(+1.41%)
Aug 13, 2020 9.200 9.330 9.100 9.250 15,393,646 +0.14(+1.54%)
Aug 12, 2020 9.000 9.190 8.960 9.110 35,079,200 +0.10(+1.11%)
Aug 11, 2020 9.300 9.310 8.710 9.010 36,314,444 -0.46(-4.86%)
Aug 10, 2020 9.750 9.790 9.320 9.470 24,775,156 -0.26(-2.67%)
Aug 07, 2020 9.700 10.16 9.600 9.730 43,213,800 -0.22(-2.21%)
Aug 06, 2020 10.52 10.69 9.910 9.950 41,900,928 -0.12(-1.19%)
Aug 05, 2020 10.16 10.18 9.880 10.07 29,499,432 -0.18(-1.76%)
Aug 04, 2020 10.26 10.26 10.06 10.25 14,497,603 +0.11(+1.08%)
Aug 03, 2020 9.900 10.18 9.880 10.14 20,973,750 +0.31(+3.15%)
Jul 31, 2020 9.800 9.890 9.700 9.830 16,401,600 +0.12(+1.24%)
Jul 30, 2020 9.630 9.780 9.530 9.710 11,309,535 +0.02(+0.21%)
Jul 29, 2020 9.540 9.730 9.460 9.690 11,760,715 +0.20(+2.11%)
Jul 28, 2020 9.780 9.780 9.480 9.490 8,981,665 -0.23(-2.37%)
Jul 27, 2020 9.620 9.770 9.530 9.720 10,867,195 +0.17(+1.78%)
Jul 24, 2020 9.410 9.630 9.260 9.550 14,140,600 +0.03(+0.32%)
Jul 23, 2020 9.800 9.850 9.460 9.520 14,857,834 -0.29(-2.96%)
Jul 22, 2020 9.860 9.940 9.700 9.810 15,122,717 +0.07(+0.72%)
Jul 21, 2020 9.900 9.930 9.640 9.740 20,859,744 -0.09(-0.92%)
Jul 20, 2020 9.540 9.840 9.450 9.830 16,608,071 +0.38(+4.02%)
Jul 17, 2020 9.450 9.500 9.290 9.450 12,010,900 +0.02(+0.21%)
Jul 16, 2020 9.400 9.470 9.290 9.430 20,052,744 -0.04(-0.42%)
Jul 15, 2020 9.650 9.750 9.310 9.470 31,567,852 -0.35(-3.56%)
Jul 14, 2020 9.670 9.900 9.440 9.820 20,828,068 +0.07(+0.72%)
Jul 13, 2020 10.51 10.51 9.660 9.750 25,588,856 -0.63(-6.07%)
Jul 10, 2020 10.43 10.48 10.24 10.38 17,058,100 -0.06(-0.57%)
Jul 09, 2020 10.42 10.55 10.12 10.44 25,008,152 +0.19(+1.85%)
Jul 08, 2020 10.10 10.27 9.930 10.25 26,219,908 +0.36(+3.64%)
Jul 07, 2020 9.740 9.905 9.680 9.890 19,623,746 +0.17(+1.75%)
Jul 06, 2020 9.600 9.880 9.470 9.720 22,566,336 +0.19(+1.99%)
Jul 02, 2020 9.820 9.840 9.490 9.530 18,523,500 -0.23(-2.36%)
Jul 01, 2020 9.520 9.790 9.440 9.760 26,033,640 +0.22(+2.31%)
Jun 30, 2020 9.560 9.700 9.510 9.540 20,889,696 -0.02(-0.21%)
Jun 29, 2020 9.520 9.610 9.320 9.560 13,369,420 -0.02(-0.21%)
Jun 26, 2020 9.630 9.720 9.440 9.580 30,011,500 -0.03(-0.31%)
Jun 25, 2020 9.500 9.650 9.410 9.610 16,800,176 +0.13(+1.37%)
Jun 24, 2020 9.590 9.720 9.360 9.480 14,118,645 -0.08(-0.84%)
Jun 23, 2020 9.490 9.770 9.440 9.560 17,493,576 +0.12(+1.27%)
Jun 22, 2020 9.340 9.490 9.320 9.440 13,295,633 +0.15(+1.61%)
Jun 19, 2020 9.280 9.430 9.210 9.290 14,549,900 +0.07(+0.76%)
Jun 18, 2020 9.320 9.400 9.170 9.220 11,456,016 -0.11(-1.18%)
Jun 17, 2020 9.100 9.440 9.100 9.330 15,353,179 +0.28(+3.09%)
Jun 16, 2020 9.140 9.160 8.970 9.050 19,746,926 -0.05(-0.55%)
Jun 15, 2020 9.070 9.270 9.010 9.100 25,962,628 -0.01(-0.11%)
Jun 12, 2020 9.330 9.430 8.900 9.110 32,389,300 -0.07(-0.76%)
Jun 11, 2020 9.080 9.540 9.040 9.180 28,460,908 -0.15(-1.61%)
Jun 10, 2020 9.300 9.420 9.210 9.330 29,752,800 +0.12(+1.30%)
Jun 09, 2020 9.270 9.370 9.090 9.210 32,948,052 +0.14(+1.54%)
Jun 08, 2020 8.940 9.150 8.740 9.070 25,995,012 +0.10(+1.11%)
Jun 05, 2020 8.810 8.990 8.600 8.970 31,297,700 -0.08(-0.88%)
Jun 04, 2020 9.230 9.340 8.960 9.050 25,318,780 -0.24(-2.58%)
Jun 03, 2020 9.610 9.620 9.230 9.290 24,008,744 -0.30(-3.13%)
Jun 02, 2020 9.880 9.920 9.300 9.590 39,941,320 -0.07(-0.72%)
Jun 01, 2020 9.400 9.870 9.260 9.660 60,558,880 +0.51(+5.57%)
May 29, 2020 8.200 9.190 8.179 9.150 60,893,500 +1.08(+13.38%)
May 28, 2020 7.970 8.180 7.920 8.070 16,934,472 +0.08(+1.00%)
May 27, 2020 8.000 8.030 7.650 7.990 29,059,222 -0.10(-1.24%)
May 26, 2020 8.510 8.530 8.080 8.090 17,695,102 -0.29(-3.46%)
May 22, 2020 8.160 8.410 8.110 8.380 17,676,600 +0.24(+2.95%)
May 21, 2020 8.180 8.360 8.090 8.140 13,542,944 +0.00(+0.00%)
May 20, 2020 8.140 8.300 8.100 8.140 16,521,402 +0.10(+1.24%)
May 19, 2020 7.990 8.170 7.980 8.040 15,090,589 +0.09(+1.13%)
May 18, 2020 8.100 8.140 7.880 7.950 33,604,968 -0.09(-1.12%)
May 15, 2020 7.850 8.050 7.730 8.040 17,990,700 +0.16(+2.03%)
May 14, 2020 7.670 7.880 7.570 7.880 15,159,131 +0.19(+2.47%)
May 13, 2020 7.780 7.960 7.570 7.690 19,578,036 -0.04(-0.52%)
May 12, 2020 7.970 8.000 7.720 7.730 15,755,516 -0.21(-2.64%)
May 11, 2020 7.720 8.000 7.720 7.940 14,842,746 +0.17(+2.19%)
May 08, 2020 7.660 7.790 7.600 7.770 14,757,800 +0.13(+1.70%)
May 07, 2020 7.560 7.780 7.420 7.640 39,913,892 -0.31(-3.90%)
May 06, 2020 7.710 8.000 7.680 7.950 36,784,384 +0.33(+4.33%)
May 05, 2020 7.560 7.730 7.480 7.620 15,032,619 +0.15(+2.01%)
May 04, 2020 7.290 7.490 7.180 7.470 15,228,800 +0.22(+3.03%)
May 01, 2020 7.460 7.530 7.240 7.250 20,921,700 -0.29(-3.85%)
Apr 30, 2020 7.570 7.740 7.510 7.540 18,946,592 -0.04(-0.53%)
Apr 29, 2020 7.560 7.640 7.400 7.580 17,907,624 +0.09(+1.20%)
Apr 28, 2020 7.810 7.820 7.410 7.490 21,261,260 -0.25(-3.23%)
Apr 27, 2020 7.750 7.850 7.640 7.740 17,796,820 +0.12(+1.57%)
Apr 24, 2020 7.590 7.620 7.480 7.620 11,461,700 +0.17(+2.28%)
Apr 23, 2020 7.500 7.540 7.380 7.450 12,335,499 -0.03(-0.40%)
Apr 22, 2020 7.470 7.540 7.270 7.480 14,426,921 -0.03(-0.40%)
Apr 21, 2020 7.660 7.710 7.390 7.510 18,621,984 -0.13(-1.70%)
Apr 20, 2020 7.720 7.800 7.640 7.640 13,572,302 -0.09(-1.16%)
Apr 17, 2020 7.750 7.750 7.520 7.730 27,163,600 -0.02(-0.26%)
Apr 16, 2020 7.580 7.800 7.510 7.750 22,581,220 +0.30(+4.03%)
Apr 15, 2020 7.140 7.500 7.100 7.450 18,577,296 +0.23(+3.19%)
Apr 14, 2020 7.170 7.370 7.120 7.220 15,188,380 +0.17(+2.41%)
Apr 13, 2020 6.920 7.090 6.840 7.050 13,790,773 +0.14(+2.03%)
Apr 09, 2020 6.800 6.920 6.660 6.910 24,780,400 +0.13(+1.92%)
Apr 08, 2020 6.620 6.930 6.510 6.780 30,722,966 +0.22(+3.35%)
Apr 07, 2020 6.890 6.920 6.500 6.560 33,105,668 -0.25(-3.67%)
Apr 06, 2020 6.800 6.880 6.600 6.810 25,742,652 +0.17(+2.56%)
Apr 03, 2020 6.680 6.750 6.580 6.640 17,779,700 -0.04(-0.60%)
Apr 02, 2020 6.710 6.790 6.550 6.680 24,290,888 -0.08(-1.18%)
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.