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

Washington Prime Group Inc (NY: WPG )

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 30, 2020 0.5750 0.6124 0.5750 0.5855 1,422,100 -0.01(-1.60%)
Oct 29, 2020 0.5900 0.6011 0.5799 0.5950 1,620,461 +0.01(+1.04%)
Oct 28, 2020 0.5855 0.5983 0.5770 0.5889 2,059,483 -0.02(-3.46%)
Oct 27, 2020 0.6000 0.6198 0.5855 0.6100 3,081,212 -0.01(-2.31%)
Oct 26, 2020 0.6200 0.6299 0.6015 0.6244 1,982,015 -0.01(-1.51%)
Oct 23, 2020 0.6214 0.6500 0.6201 0.6340 2,629,600 -0.00(-0.38%)
Oct 22, 2020 0.5900 0.6366 0.5900 0.6364 2,327,010 +0.02(+2.65%)
Oct 21, 2020 0.5900 0.6250 0.5900 0.6200 1,651,640 +0.01(+1.24%)
Oct 20, 2020 0.5900 0.6165 0.5900 0.6124 1,500,100 +0.00(+0.39%)
Oct 19, 2020 0.5800 0.6200 0.5800 0.6100 1,846,976 +0.00(+0.58%)
Oct 16, 2020 0.6130 0.6377 0.5810 0.6065 2,207,000 -0.00(-0.57%)
Oct 15, 2020 0.5600 0.6100 0.5600 0.6100 3,974,643 +0.03(+5.17%)
Oct 14, 2020 0.6000 0.6000 0.5600 0.5800 2,186,653 +0.01(+1.61%)
Oct 13, 2020 0.5800 0.5879 0.5666 0.5708 1,810,867 -0.01(-2.43%)
Oct 12, 2020 0.5900 0.5949 0.5800 0.5850 2,324,701 -0.01(-1.68%)
Oct 09, 2020 0.5950 0.5996 0.5900 0.5950 1,670,000 +0.00(+0.00%)
Oct 08, 2020 0.6100 0.6089 0.5900 0.5950 2,902,876 -0.01(-1.33%)
Oct 07, 2020 0.6058 0.6200 0.5935 0.6030 3,604,717 -0.01(-1.15%)
Oct 06, 2020 0.6200 0.6277 0.6080 0.6100 1,321,873 -0.01(-0.97%)
Oct 05, 2020 0.6200 0.6249 0.6060 0.6160 1,219,821 -0.00(-0.10%)
Oct 02, 2020 0.6175 0.6269 0.6000 0.6166 2,150,200 -0.01(-1.50%)
Oct 01, 2020 0.6300 0.6385 0.6150 0.6260 2,006,685 -0.02(-3.31%)
Sep 30, 2020 0.6300 0.6517 0.6165 0.6474 2,478,560 +0.02(+3.06%)
Sep 29, 2020 0.6600 0.6750 0.6110 0.6282 1,767,247 -0.05(-6.96%)
Sep 28, 2020 0.6100 0.6898 0.6001 0.6752 4,327,887 +0.08(+13.84%)
Sep 25, 2020 0.5800 0.6050 0.5800 0.5931 1,222,100 +0.01(+1.52%)
Sep 24, 2020 0.5900 0.6001 0.5715 0.5842 2,033,719 -0.01(-0.98%)
Sep 23, 2020 0.6400 0.6415 0.5900 0.5900 2,884,527 -0.02(-3.34%)
Sep 22, 2020 0.6450 0.6629 0.6104 0.6104 3,186,447 -0.03(-5.36%)
Sep 21, 2020 0.6600 0.6900 0.6400 0.6450 3,627,988 -0.05(-7.86%)
Sep 18, 2020 0.6880 0.7052 0.6581 0.7000 6,474,600 +0.00(+0.03%)
Sep 17, 2020 0.7000 0.7300 0.6651 0.6998 3,000,105 -0.02(-2.41%)
Sep 16, 2020 0.6700 0.7300 0.6610 0.7171 4,289,281 +0.06(+9.23%)
Sep 15, 2020 0.6961 0.7500 0.6500 0.6565 9,897,820 +0.03(+4.21%)
Sep 14, 2020 0.6200 0.6400 0.6100 0.6300 1,796,834 +0.02(+4.05%)
Sep 11, 2020 0.6300 0.6376 0.6043 0.6055 1,378,600 -0.02(-3.89%)
Sep 10, 2020 0.6377 0.6600 0.6300 0.6300 1,150,023 +0.00(+0.00%)
Sep 09, 2020 0.6500 0.6500 0.6300 0.6300 1,742,767 -0.01(-2.31%)
Sep 08, 2020 0.6591 0.6600 0.6321 0.6449 1,999,516 -0.02(-3.53%)
Sep 04, 2020 0.6800 0.6800 0.6411 0.6685 2,380,400 +0.01(+1.29%)
Sep 03, 2020 0.6600 0.7100 0.6500 0.6600 3,962,970 +0.01(+1.66%)
Sep 02, 2020 0.6553 0.6592 0.6098 0.6492 3,078,315 -0.01(-1.64%)
Sep 01, 2020 0.6900 0.7000 0.6600 0.6600 1,978,400 -0.02(-2.94%)
Aug 31, 2020 0.6940 0.7000 0.6777 0.6800 2,724,499 -0.02(-2.31%)
Aug 28, 2020 0.6800 0.6961 0.6750 0.6961 1,564,800 +0.00(+0.53%)
Aug 27, 2020 0.6817 0.7000 0.6817 0.6924 1,726,909 +0.01(+1.47%)
Aug 26, 2020 0.6800 0.6910 0.6800 0.6824 2,376,804 -0.02(-2.35%)
Aug 25, 2020 0.7000 0.7150 0.6700 0.6988 3,056,842 -0.00(-0.48%)
Aug 24, 2020 0.7000 0.7100 0.6800 0.7022 3,285,866 -0.00(-0.30%)
Aug 21, 2020 0.7000 0.7190 0.7000 0.7043 2,479,300 -0.01(-1.50%)
Aug 20, 2020 0.7080 0.7176 0.7010 0.7150 2,725,633 +0.01(+0.70%)
Aug 19, 2020 0.7100 0.7500 0.7100 0.7100 3,033,736 -0.00(-0.49%)
Aug 18, 2020 0.7211 0.7249 0.7050 0.7135 2,462,081 -0.03(-3.46%)
Aug 17, 2020 0.7634 0.7726 0.7200 0.7391 8,103,729 +0.04(+5.03%)
Aug 14, 2020 0.7083 0.7189 0.7001 0.7037 1,906,900 -0.00(-0.57%)
Aug 13, 2020 0.7300 0.7300 0.7001 0.7077 3,197,007 -0.01(-1.74%)
Aug 12, 2020 0.7308 0.7544 0.7100 0.7202 3,601,441 -0.01(-1.34%)
Aug 11, 2020 0.7300 0.7800 0.7200 0.7300 6,965,795 -0.09(-11.42%)
Aug 10, 2020 0.7500 0.8500 0.7450 0.8241 11,054,600 +0.09(+11.52%)
Aug 07, 2020 0.7100 0.7500 0.7100 0.7390 2,670,900 +0.02(+2.78%)
Aug 06, 2020 0.7300 0.7400 0.7114 0.7190 1,819,534 -0.02(-2.82%)
Aug 05, 2020 0.7110 0.7400 0.7110 0.7399 1,747,223 +0.01(+1.36%)
Aug 04, 2020 0.7000 0.7500 0.7000 0.7300 1,684,570 +0.01(+1.22%)
Aug 03, 2020 0.7400 0.7460 0.7001 0.7212 2,505,972 -0.01(-1.73%)
Jul 31, 2020 0.7850 0.7850 0.7221 0.7339 2,537,400 -0.04(-5.17%)
Jul 30, 2020 0.7855 0.7900 0.7700 0.7739 1,065,966 -0.03(-3.26%)
Jul 29, 2020 0.7771 0.8000 0.7515 0.8000 1,752,680 +0.03(+3.90%)
Jul 28, 2020 0.7600 0.7800 0.7500 0.7700 1,491,907 +0.00(+0.14%)
Jul 27, 2020 0.7600 0.7901 0.7500 0.7689 1,697,061 -0.00(-0.29%)
Jul 24, 2020 0.7700 0.7898 0.7550 0.7711 1,451,600 -0.01(-1.14%)
Jul 23, 2020 0.7873 0.7980 0.7501 0.7800 2,443,846 -0.00(-0.22%)
Jul 22, 2020 0.7500 0.7993 0.7410 0.7817 2,993,471 +0.03(+3.95%)
Jul 21, 2020 0.7294 0.7756 0.7201 0.7520 2,608,832 +0.04(+5.10%)
Jul 20, 2020 0.7400 0.7500 0.7152 0.7155 2,369,882 -0.03(-3.48%)
Jul 17, 2020 0.7500 0.7562 0.7340 0.7413 2,603,600 -0.01(-1.17%)
Jul 16, 2020 0.7500 0.7900 0.7333 0.7501 3,392,968 -0.02(-2.58%)
Jul 15, 2020 0.7400 0.7800 0.7200 0.7700 3,989,591 +0.05(+6.74%)
Jul 14, 2020 0.7260 0.7290 0.7001 0.7214 2,424,161 -0.00(-0.19%)
Jul 13, 2020 0.7350 0.7590 0.7050 0.7228 3,160,688 -0.01(-1.62%)
Jul 10, 2020 0.7098 0.7361 0.7000 0.7347 3,144,300 +0.02(+3.48%)
Jul 09, 2020 0.7500 0.7500 0.7100 0.7100 3,642,189 -0.04(-5.33%)
Jul 08, 2020 0.7900 0.7900 0.7400 0.7500 4,946,638 -0.04(-4.46%)
Jul 07, 2020 0.8100 0.8179 0.7709 0.7850 3,796,393 -0.03(-4.27%)
Jul 06, 2020 0.8400 0.8500 0.8000 0.8200 4,231,288 +0.00(+0.34%)
Jul 02, 2020 0.8600 0.8690 0.8172 0.8172 4,562,900 -0.02(-2.82%)
Jul 01, 2020 0.8564 0.8955 0.8400 0.8409 4,719,940 +0.00(+0.11%)
Jun 30, 2020 0.8900 0.9200 0.8300 0.8400 6,907,223 +0.01(+1.20%)
Jun 29, 2020 0.8500 0.8700 0.8200 0.8300 4,155,835 -0.00(-0.55%)
Jun 26, 2020 0.8400 0.8771 0.8151 0.8346 24,548,402 +0.00(+0.14%)
Jun 25, 2020 0.8300 0.8800 0.8300 0.8334 5,437,751 -0.04(-4.21%)
Jun 24, 2020 0.9400 0.9601 0.8300 0.8700 8,029,757 -0.08(-8.29%)
Jun 23, 2020 0.9769 1.030 0.9412 0.9486 6,598,927 -0.00(-0.15%)
Jun 22, 2020 1.010 1.010 0.9500 0.9500 4,886,875 -0.05(-5.00%)
Jun 19, 2020 0.9800 1.020 0.9510 1.000 7,284,700 +0.04(+3.92%)
Jun 18, 2020 1.000 1.030 0.9500 0.9623 5,478,621 -0.06(-5.66%)
Jun 17, 2020 1.060 1.080 1.020 1.020 4,330,221 -0.05(-4.67%)
Jun 16, 2020 1.160 1.210 1.060 1.070 4,807,821 +0.05(+4.90%)
Jun 15, 2020 1.000 1.090 0.9500 1.020 4,420,214 -0.04(-3.77%)
Jun 12, 2020 1.070 1.140 1.010 1.060 5,800,800 +0.14(+15.22%)
Jun 11, 2020 1.040 1.090 0.8300 0.9200 10,277,251 -0.32(-25.81%)
Jun 10, 2020 1.370 1.370 1.100 1.240 10,921,740 -0.18(-12.68%)
Jun 09, 2020 1.500 1.540 1.280 1.420 12,754,255 -0.22(-13.41%)
Jun 08, 2020 1.250 1.950 1.250 1.640 34,232,116 +0.54(+49.09%)
Jun 05, 2020 0.9200 1.230 0.8601 1.100 28,383,200 +0.28(+34.15%)
Jun 04, 2020 0.7200 0.8400 0.7000 0.8200 7,286,529 +0.11(+15.72%)
Jun 03, 2020 0.6771 0.7191 0.6700 0.7086 5,477,917 +0.05(+7.61%)
Jun 02, 2020 0.6800 0.6850 0.6550 0.6585 4,003,390 -0.00(-0.26%)
Jun 01, 2020 0.6600 0.6860 0.6500 0.6602 3,365,615 +0.02(+3.06%)
May 29, 2020 0.7051 0.7051 0.6406 0.6406 7,679,300 -0.08(-11.18%)
May 28, 2020 0.7700 0.7700 0.7100 0.7212 4,575,706 -0.03(-3.54%)
May 27, 2020 0.7300 0.7500 0.6950 0.7477 4,354,232 +0.04(+6.01%)
May 26, 2020 0.6844 0.7101 0.6749 0.7053 3,303,632 +0.04(+6.19%)
May 22, 2020 0.6700 0.6800 0.6450 0.6642 1,841,100 +0.00(+0.27%)
May 21, 2020 0.6600 0.6750 0.6500 0.6624 3,623,544 +0.00(+0.02%)
May 20, 2020 0.6700 0.6762 0.6444 0.6623 6,048,634 +0.01(+1.89%)
May 19, 2020 0.6900 0.6900 0.6400 0.6500 4,666,554 -0.04(-5.12%)
May 18, 2020 0.6600 0.7200 0.6550 0.6851 5,263,156 +0.05(+8.11%)
May 15, 2020 0.6251 0.6400 0.6102 0.6337 3,028,700 -0.01(-0.98%)
May 14, 2020 0.6101 0.6493 0.5900 0.6400 3,407,765 +0.01(+1.46%)
May 13, 2020 0.6674 0.6780 0.5861 0.6308 6,014,288 -0.03(-3.99%)
May 12, 2020 0.7100 0.7105 0.6570 0.6570 6,059,410 -0.04(-5.44%)
May 11, 2020 0.7118 0.7190 0.6900 0.6948 3,007,179 -0.03(-3.89%)
May 08, 2020 0.7400 0.7475 0.6910 0.7229 3,839,400 +0.00(+0.40%)
May 07, 2020 0.7000 0.7600 0.6900 0.7200 3,108,264 +0.03(+4.35%)
May 06, 2020 0.7400 0.7500 0.6800 0.6900 3,450,797 -0.03(-4.11%)
May 05, 2020 0.7666 0.7888 0.7029 0.7196 4,243,239 -0.02(-2.59%)
May 04, 2020 0.7500 0.7600 0.7200 0.7387 2,763,497 -0.01(-1.07%)
May 01, 2020 0.8561 0.8561 0.7000 0.7467 6,918,100 -0.11(-13.17%)
Apr 30, 2020 0.9600 0.9800 0.8600 0.8600 5,349,691 -0.12(-12.24%)
Apr 29, 2020 0.8200 0.9900 0.8200 0.9800 11,352,998 +0.14(+16.69%)
Apr 28, 2020 0.8600 0.9300 0.7996 0.8398 5,284,211 +0.03(+3.25%)
Apr 27, 2020 0.7200 0.8400 0.6900 0.8134 6,018,951 +0.12(+17.88%)
Apr 24, 2020 0.7200 0.7300 0.6700 0.6900 3,502,300 -0.00(-0.27%)
Apr 23, 2020 0.6800 0.7249 0.6517 0.6919 4,541,414 +0.03(+4.05%)
Apr 22, 2020 0.7139 0.7296 0.6400 0.6650 4,048,949 -0.03(-5.00%)
Apr 21, 2020 0.7000 0.7082 0.6520 0.7000 5,830,080 +0.00(+0.00%)
Apr 20, 2020 0.7600 0.7701 0.7000 0.7000 8,232,205 -0.06(-7.89%)
Apr 17, 2020 0.7585 0.8215 0.7450 0.7600 4,671,100 -0.04(-5.00%)
Apr 16, 2020 0.8200 0.8200 0.7400 0.8000 4,713,976 +0.00(+0.00%)
Apr 15, 2020 0.8500 0.9100 0.7900 0.8000 6,963,866 -0.14(-14.89%)
Apr 14, 2020 0.9300 0.9500 0.8900 0.9400 6,802,807 +0.07(+8.05%)
Apr 13, 2020 1.040 1.050 0.8600 0.8700 8,107,896 -0.13(-12.94%)
Apr 09, 2020 0.8800 1.040 0.8700 0.9993 9,781,100 +0.16(+18.96%)
Apr 08, 2020 0.8600 0.8770 0.8032 0.8400 4,453,465 +0.03(+3.70%)
Apr 07, 2020 0.8000 1.050 0.7800 0.8100 9,572,136 +0.08(+10.93%)
Apr 06, 2020 0.6300 0.8198 0.6300 0.7302 7,306,580 +0.11(+17.28%)
Apr 03, 2020 0.6300 0.6600 0.5585 0.6226 6,673,900 +0.02(+3.77%)
Apr 02, 2020 0.6500 0.7300 0.5800 0.6000 8,266,902 -0.02(-3.23%)
Apr 01, 2020 0.7500 0.7800 0.5800 0.6200 11,067,242 -0.19(-22.99%)
Mar 31, 2020 0.8500 0.8901 0.8050 0.8051 5,261,450 -0.05(-5.39%)
Mar 30, 2020 1.020 1.030 0.8500 0.8510 7,236,194 -0.18(-17.38%)
Mar 27, 2020 1.070 1.100 1.010 1.030 4,512,500 -0.07(-6.36%)
Mar 26, 2020 1.200 1.210 1.060 1.100 7,826,195 -0.11(-9.09%)
Mar 25, 2020 1.170 1.260 1.100 1.210 6,288,463 +0.01(+0.83%)
Mar 24, 2020 1.160 1.200 1.130 1.200 3,578,538 +0.11(+10.09%)
Mar 23, 2020 1.150 1.190 1.010 1.090 6,552,268 -0.07(-6.03%)
Mar 20, 2020 1.550 1.550 1.100 1.160 17,963,400 -0.25(-17.73%)
Mar 19, 2020 1.100 1.620 1.050 1.410 10,540,821 +0.26(+22.61%)
Mar 18, 2020 1.220 1.260 1.010 1.150 11,202,620 -0.17(-12.88%)
Mar 17, 2020 1.350 1.470 1.230 1.320 6,504,206 +0.01(+0.76%)
Mar 16, 2020 1.570 1.570 1.230 1.310 10,010,825 -0.39(-22.94%)
Mar 13, 2020 1.530 1.840 1.405 1.700 9,951,000 +0.31(+22.30%)
Mar 12, 2020 1.540 1.750 1.270 1.390 10,403,554 -0.38(-21.47%)
Mar 11, 2020 2.100 2.100 1.770 1.770 9,652,845 -0.38(-17.67%)
Mar 10, 2020 2.100 2.160 2.000 2.150 8,106,222 +0.17(+8.59%)
Mar 09, 2020 2.070 2.190 1.930 1.980 6,732,779 -0.35(-15.02%)
Mar 06, 2020 2.390 2.400 2.210 2.330 6,245,400 -0.04(-1.89%)
Mar 05, 2020 2.518 2.555 2.356 2.375 6,819,364 -0.11(-4.58%)
Mar 04, 2020 2.508 2.518 2.394 2.489 6,227,075 +0.05(+1.95%)
Mar 03, 2020 2.479 2.527 2.375 2.442 5,709,897 +0.07(+2.80%)
Mar 02, 2020 2.708 2.717 2.346 2.375 8,560,467 -0.24(-9.09%)
Feb 28, 2020 2.432 2.708 2.337 2.612 17,403,894 +0.24(+10.00%)
Feb 27, 2020 2.213 2.812 2.128 2.375 28,342,700 +0.23(+10.62%)
Feb 26, 2020 2.261 2.299 2.062 2.147 14,188,170 -0.14(-6.22%)
Feb 25, 2020 2.518 2.518 2.271 2.289 8,683,940 -0.18(-7.31%)
Feb 24, 2020 2.575 2.612 2.385 2.470 6,043,317 -0.11(-4.41%)
Feb 21, 2020 2.660 2.698 2.584 2.584 5,590,842 -0.05(-1.81%)
Feb 20, 2020 2.584 2.688 2.575 2.631 2,662,349 +0.08(+2.97%)
Feb 19, 2020 2.708 2.736 2.546 2.555 4,233,665 -0.12(-4.61%)
Feb 18, 2020 2.527 2.698 2.518 2.679 4,367,548 +0.14(+5.62%)
Feb 14, 2020 2.717 2.717 2.518 2.537 6,870,947 -0.18(-6.64%)
Feb 13, 2020 2.812 2.841 2.565 2.717 4,925,038 -0.09(-3.38%)
Feb 12, 2020 2.803 2.841 2.745 2.812 4,192,130 +0.06(+2.07%)
Feb 11, 2020 2.878 2.878 2.727 2.755 5,658,351 -0.11(-3.97%)
Feb 10, 2020 2.869 2.897 2.821 2.869 4,494,781 +0.08(+2.72%)
Feb 07, 2020 3.107 3.116 2.774 2.793 8,718,421 -0.29(-9.54%)
Feb 06, 2020 3.040 3.163 3.040 3.087 4,365,437 +0.07(+2.20%)
Feb 05, 2020 2.983 3.059 2.945 3.021 5,126,095 +0.09(+2.91%)
Feb 04, 2020 2.926 2.974 2.888 2.936 3,768,300 +0.06(+1.98%)
Feb 03, 2020 2.926 2.974 2.860 2.878 4,542,785 +0.02(+0.66%)
Jan 31, 2020 2.983 2.991 2.860 2.860 4,845,263 -0.09(-3.22%)
Jan 30, 2020 3.107 3.107 2.897 2.954 6,908,560 -0.15(-4.89%)
Jan 29, 2020 3.087 3.144 3.030 3.107 3,760,364 +0.04(+1.24%)
Jan 28, 2020 3.059 3.126 3.021 3.068 4,043,868 +0.04(+1.25%)
Jan 27, 2020 3.183 3.192 3.021 3.030 7,719,021 -0.16(-5.06%)
Jan 24, 2020 3.562 3.562 3.183 3.192 11,208,737 -0.35(-9.92%)
Jan 23, 2020 3.591 3.610 3.534 3.543 2,881,779 -0.02(-0.53%)
Jan 22, 2020 3.525 3.619 3.515 3.562 2,327,029 +0.07(+1.90%)
Jan 21, 2020 3.525 3.534 3.467 3.496 2,544,054 -0.04(-1.08%)
Jan 17, 2020 3.506 3.572 3.506 3.534 2,085,473 +0.02(+0.54%)
Jan 16, 2020 3.572 3.610 3.486 3.515 2,873,451 -0.04(-1.07%)
Jan 15, 2020 3.486 3.591 3.486 3.553 3,167,608 +0.08(+2.19%)
Jan 14, 2020 3.429 3.496 3.382 3.477 2,342,331 +0.07(+1.95%)
Jan 13, 2020 3.344 3.420 3.325 3.410 2,171,614 +0.08(+2.28%)
Jan 10, 2020 3.401 3.401 3.325 3.334 2,332,736 -0.07(-1.96%)
Jan 09, 2020 3.392 3.458 3.363 3.401 2,297,545 +0.01(+0.28%)
Jan 08, 2020 3.363 3.420 3.344 3.392 1,746,774 +0.02(+0.56%)
Jan 07, 2020 3.363 3.382 3.287 3.373 2,131,874 +0.02(+0.57%)
Jan 06, 2020 3.277 3.392 3.259 3.353 3,090,223 +0.07(+2.02%)
Jan 03, 2020 3.240 3.334 3.183 3.287 3,178,000 +0.05(+1.47%)
Jan 02, 2020 3.477 3.486 3.220 3.240 5,291,484 -0.22(-6.32%)
Dec 31, 2019 3.392 3.477 3.382 3.458 5,778,000 +0.07(+1.96%)
Dec 30, 2019 3.363 3.410 3.334 3.392 2,703,970 +0.03(+0.85%)
Dec 27, 2019 3.392 3.429 3.344 3.363 2,371,263 -0.01(-0.28%)
Dec 26, 2019 3.363 3.401 3.325 3.373 2,597,935 +0.02(+0.57%)
Dec 24, 2019 3.353 3.401 3.344 3.353 1,273,157 +0.01(+0.28%)
Dec 23, 2019 3.449 3.477 3.306 3.344 4,448,136 -0.10(-3.03%)
Dec 20, 2019 3.477 3.486 3.401 3.449 17,488,106 -0.03(-0.82%)
Dec 19, 2019 3.506 3.543 3.467 3.477 3,444,287 -0.02(-0.54%)
Dec 18, 2019 3.420 3.515 3.392 3.496 3,270,462 +0.04(+1.10%)
Dec 17, 2019 3.382 3.506 3.373 3.458 4,520,213 +0.07(+1.96%)
Dec 16, 2019 3.496 3.506 3.249 3.392 7,011,535 -0.02(-0.56%)
Dec 13, 2019 3.496 3.534 3.401 3.410 3,794,421 -0.06(-1.64%)
Dec 12, 2019 3.619 3.658 3.467 3.467 3,888,720 -0.08(-2.14%)
Dec 11, 2019 3.686 3.715 3.525 3.543 4,305,623 -0.16(-4.36%)
Dec 10, 2019 3.705 3.762 3.658 3.705 3,820,394 +0.03(+0.78%)
Dec 09, 2019 3.572 3.743 3.572 3.676 4,499,401 +0.10(+2.93%)
Dec 06, 2019 3.449 3.596 3.449 3.572 4,435,579 +0.16(+4.74%)
Dec 05, 2019 3.582 3.629 3.410 3.410 5,737,595 -0.20(-5.53%)
Dec 04, 2019 3.658 3.752 3.591 3.610 3,973,973 -0.08(-2.06%)
Dec 03, 2019 3.791 3.819 3.562 3.686 7,614,598 -0.25(-6.28%)
Dec 02, 2019 3.942 3.990 3.905 3.933 2,908,998 -0.02(-0.48%)
Nov 29, 2019 3.990 4.028 3.838 3.952 2,433,579 -0.05(-1.19%)
Nov 27, 2019 3.928 4.022 3.883 3.999 5,874,665 +0.12(+3.00%)
Nov 26, 2019 3.901 3.937 3.838 3.883 3,543,791 +0.03(+0.70%)
Nov 25, 2019 3.739 3.874 3.713 3.856 3,614,574 +0.15(+4.12%)
Nov 22, 2019 3.766 3.775 3.668 3.704 2,531,589 -0.04(-1.20%)
Nov 21, 2019 3.748 3.766 3.623 3.748 3,268,711 +0.02(+0.48%)
Nov 20, 2019 3.775 3.793 3.641 3.730 4,058,291 -0.05(-1.42%)
Nov 19, 2019 3.919 3.937 3.784 3.784 3,916,242 -0.14(-3.65%)
Nov 18, 2019 3.991 4.008 3.883 3.928 2,933,658 -0.03(-0.68%)
Nov 15, 2019 3.991 4.017 3.919 3.955 3,594,651 +0.00(+0.00%)
Nov 14, 2019 3.838 4.008 3.838 3.955 3,389,123 +0.10(+2.56%)
Nov 13, 2019 3.856 3.901 3.784 3.856 2,771,628 -0.03(-0.69%)
Nov 12, 2019 3.937 3.964 3.874 3.883 2,269,997 -0.04(-1.14%)
Nov 11, 2019 3.901 3.946 3.829 3.928 2,475,045 +0.04(+1.15%)
Nov 08, 2019 3.973 4.008 3.856 3.883 2,994,595 -0.15(-3.78%)
Nov 07, 2019 4.035 4.098 4.017 4.035 1,746,195 +0.00(+0.00%)
Nov 06, 2019 4.125 4.143 4.017 4.035 3,114,152 -0.06(-1.53%)
Nov 05, 2019 4.062 4.143 4.008 4.098 3,800,605 +0.04(+1.11%)
Nov 04, 2019 3.964 4.080 3.955 4.053 3,481,402 +0.10(+2.49%)
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.