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

Cardlytics Inc (NQ: CDLX )

12.31 +0.72 (+6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 84.78 85.42 83.35 83.92 184,900 -0.74(-0.87%)
Jan 30, 2020 84.33 86.39 81.45 84.66 496,013 -1.04(-1.21%)
Jan 29, 2020 85.52 86.54 83.20 85.70 238,976 +0.24(+0.28%)
Jan 28, 2020 84.73 86.61 84.35 85.46 298,273 +1.28(+1.52%)
Jan 27, 2020 86.67 88.07 83.43 84.18 640,180 -3.82(-4.34%)
Jan 24, 2020 87.20 88.41 86.13 88.00 322,400 +1.18(+1.36%)
Jan 23, 2020 87.24 87.88 85.72 86.82 251,333 -0.51(-0.58%)
Jan 22, 2020 86.38 88.00 85.94 87.33 269,842 +1.26(+1.46%)
Jan 21, 2020 83.50 89.13 83.13 86.07 602,745 +2.57(+3.08%)
Jan 17, 2020 84.86 84.99 81.56 83.50 517,700 -0.45(-0.54%)
Jan 16, 2020 83.11 85.13 82.79 83.95 684,741 +0.96(+1.16%)
Jan 15, 2020 85.02 86.10 81.11 82.99 930,474 -4.74(-5.40%)
Jan 14, 2020 86.54 90.50 83.25 87.73 892,812 +2.68(+3.15%)
Jan 13, 2020 75.08 85.51 73.84 85.05 1,756,933 +16.82(+24.65%)
Jan 10, 2020 69.25 69.33 67.53 68.23 276,100 -0.64(-0.93%)
Jan 09, 2020 67.65 69.58 67.14 68.87 432,200 +1.78(+2.65%)
Jan 08, 2020 66.61 67.99 66.02 67.09 206,955 +0.43(+0.65%)
Jan 07, 2020 63.84 67.26 63.13 66.66 484,612 +3.13(+4.93%)
Jan 06, 2020 62.91 64.23 62.29 63.53 176,474 +0.23(+0.36%)
Jan 03, 2020 61.70 64.46 60.95 63.30 289,100 +1.21(+1.95%)
Jan 02, 2020 63.22 64.27 59.49 62.09 523,569 -0.77(-1.22%)
Dec 31, 2019 61.45 63.24 61.45 62.86 206,300 +1.35(+2.19%)
Dec 30, 2019 64.88 64.96 60.59 61.51 463,349 -3.45(-5.31%)
Dec 27, 2019 64.48 65.08 62.23 64.96 333,300 +0.68(+1.06%)
Dec 26, 2019 62.94 65.25 62.59 64.28 421,021 +1.83(+2.93%)
Dec 24, 2019 61.37 62.62 61.02 62.45 171,100 +1.23(+2.01%)
Dec 23, 2019 61.44 61.80 60.26 61.22 306,246 -0.02(-0.03%)
Dec 20, 2019 59.80 61.68 58.81 61.24 439,500 +1.64(+2.75%)
Dec 19, 2019 58.55 59.73 58.49 59.60 283,310 +0.76(+1.29%)
Dec 18, 2019 58.50 59.89 58.22 58.84 234,756 +0.32(+0.55%)
Dec 17, 2019 58.81 59.31 54.95 58.52 369,866 -0.43(-0.73%)
Dec 16, 2019 57.00 59.22 57.00 58.95 627,327 +1.96(+3.44%)
Dec 13, 2019 56.68 57.81 54.02 56.99 313,700 -0.26(-0.45%)
Dec 12, 2019 57.54 59.00 56.49 57.25 391,548 -0.44(-0.76%)
Dec 11, 2019 58.30 58.30 57.00 57.69 188,356 -0.65(-1.11%)
Dec 10, 2019 58.78 59.54 57.00 58.34 575,900 -0.88(-1.49%)
Dec 09, 2019 59.53 59.62 56.48 59.23 923,274 -2.12(-3.46%)
Dec 06, 2019 63.97 64.55 61.14 61.35 478,800 -2.35(-3.69%)
Dec 05, 2019 63.96 65.43 62.26 63.70 757,622 -0.24(-0.38%)
Dec 04, 2019 61.99 64.42 60.82 63.94 798,227 +2.22(+3.60%)
Dec 03, 2019 58.89 61.98 57.19 61.72 953,029 +2.81(+4.77%)
Dec 02, 2019 55.94 60.00 55.94 58.91 749,878 +2.86(+5.10%)
Nov 29, 2019 56.78 57.27 55.86 56.05 206,100 -0.57(-1.01%)
Nov 27, 2019 56.75 58.06 56.08 56.62 328,100 -0.07(-0.12%)
Nov 26, 2019 55.24 57.21 54.52 56.69 915,081 +1.91(+3.49%)
Nov 25, 2019 56.38 57.93 54.75 54.78 618,753 -3.06(-5.29%)
Nov 22, 2019 56.50 58.27 56.17 57.84 450,200 +1.39(+2.46%)
Nov 21, 2019 59.27 59.92 54.65 56.45 605,816 -2.91(-4.90%)
Nov 20, 2019 58.70 59.48 57.64 59.36 404,894 +0.33(+0.56%)
Nov 19, 2019 55.01 59.59 54.76 59.03 655,966 +4.08(+7.42%)
Nov 18, 2019 56.25 57.77 54.66 54.95 663,139 -1.71(-3.02%)
Nov 15, 2019 57.47 58.00 53.15 56.66 1,066,200 -1.79(-3.06%)
Nov 14, 2019 55.19 58.46 51.99 58.45 1,408,560 +1.51(+2.65%)
Nov 13, 2019 47.65 57.51 47.62 56.94 3,555,115 +17.09(+42.89%)
Nov 12, 2019 39.79 40.54 39.27 39.85 548,945 +0.21(+0.53%)
Nov 11, 2019 40.10 40.54 39.11 39.64 440,163 -0.37(-0.92%)
Nov 08, 2019 39.95 40.93 39.79 40.01 308,900 +0.01(+0.02%)
Nov 07, 2019 41.87 41.95 39.90 40.00 276,150 -1.69(-4.05%)
Nov 06, 2019 40.59 41.94 40.05 41.69 228,335 +1.02(+2.51%)
Nov 05, 2019 41.11 41.45 39.70 40.67 181,791 -0.33(-0.80%)
Nov 04, 2019 41.88 42.00 40.54 41.00 154,932 -0.45(-1.09%)
Nov 01, 2019 42.07 42.07 40.73 41.45 246,400 -0.46(-1.10%)
Oct 31, 2019 40.52 42.19 39.27 41.91 289,882 +1.31(+3.23%)
Oct 30, 2019 39.74 40.62 38.46 40.60 215,158 +1.00(+2.53%)
Oct 29, 2019 38.26 41.16 37.83 39.60 388,432 +1.33(+3.48%)
Oct 28, 2019 38.58 39.00 37.43 38.27 329,406 +0.17(+0.45%)
Oct 25, 2019 37.02 38.42 36.68 38.10 481,500 +0.91(+2.45%)
Oct 24, 2019 37.16 37.76 36.87 37.19 368,706 +0.13(+0.36%)
Oct 23, 2019 37.22 38.78 36.84 37.05 473,666 -0.02(-0.07%)
Oct 22, 2019 37.95 38.15 36.75 37.08 359,251 -0.87(-2.29%)
Oct 21, 2019 38.15 38.71 37.40 37.95 249,292 -0.17(-0.45%)
Oct 18, 2019 38.97 39.25 37.16 38.12 216,300 -0.73(-1.88%)
Oct 17, 2019 38.88 39.83 38.30 38.85 376,029 +0.08(+0.21%)
Oct 16, 2019 38.16 39.23 37.28 38.77 354,455 +0.52(+1.36%)
Oct 15, 2019 37.15 39.13 36.99 38.25 547,232 +1.15(+3.10%)
Oct 14, 2019 37.00 37.20 36.09 37.10 384,100 +0.12(+0.32%)
Oct 11, 2019 35.27 37.50 34.93 36.98 485,000 +2.20(+6.33%)
Oct 10, 2019 34.31 35.77 34.11 34.78 287,222 +1.00(+2.96%)
Oct 09, 2019 33.15 33.99 32.83 33.78 137,270 +0.76(+2.30%)
Oct 08, 2019 33.41 33.64 32.58 33.02 250,792 -0.71(-2.10%)
Oct 07, 2019 33.30 34.08 32.57 33.73 312,575 +0.29(+0.87%)
Oct 04, 2019 34.65 35.45 33.08 33.44 559,000 -1.19(-3.44%)
Oct 03, 2019 34.77 35.10 34.06 34.63 244,549 -0.14(-0.40%)
Oct 02, 2019 33.59 35.05 33.25 34.77 361,902 +0.90(+2.66%)
Oct 01, 2019 33.97 34.38 32.86 33.87 383,157 +0.35(+1.04%)
Sep 30, 2019 33.41 34.22 32.60 33.52 580,794 +0.12(+0.36%)
Sep 27, 2019 33.37 34.62 33.12 33.40 596,200 +0.13(+0.39%)
Sep 26, 2019 33.29 34.20 32.47 33.27 432,617 +0.01(+0.03%)
Sep 25, 2019 33.24 33.65 31.72 33.26 613,856 -0.11(-0.33%)
Sep 24, 2019 35.93 36.45 33.07 33.37 585,451 -2.42(-6.76%)
Sep 23, 2019 36.16 36.96 35.31 35.79 292,958 -0.31(-0.86%)
Sep 20, 2019 35.41 36.30 35.25 36.10 311,900 +0.59(+1.66%)
Sep 19, 2019 34.13 36.39 33.95 35.51 370,034 +1.41(+4.13%)
Sep 18, 2019 34.45 34.58 33.18 34.10 455,025 -0.32(-0.93%)
Sep 17, 2019 34.36 34.65 33.31 34.42 259,498 +0.51(+1.50%)
Sep 16, 2019 35.22 35.35 33.64 33.91 541,227 -1.51(-4.26%)
Sep 13, 2019 37.26 38.07 34.77 35.42 404,400 -2.05(-5.47%)
Sep 12, 2019 37.98 39.11 37.34 37.47 758,721 +0.05(+0.13%)
Sep 11, 2019 35.47 37.96 34.40 37.42 2,514,645 +3.27(+9.58%)
Sep 10, 2019 36.35 36.59 33.81 34.15 1,197,876 -4.12(-10.77%)
Sep 09, 2019 38.64 39.62 38.00 38.27 376,344 -0.04(-0.10%)
Sep 06, 2019 37.45 38.49 37.45 38.31 447,700 +0.82(+2.19%)
Sep 05, 2019 35.64 37.69 35.33 37.49 402,875 +2.05(+5.78%)
Sep 04, 2019 36.81 37.07 34.65 35.44 682,285 -0.91(-2.50%)
Sep 03, 2019 37.56 37.81 36.03 36.35 441,459 -1.22(-3.25%)
Aug 30, 2019 37.52 38.36 36.99 37.57 288,900 +0.32(+0.86%)
Aug 29, 2019 37.17 38.45 37.08 37.25 452,292 +0.33(+0.89%)
Aug 28, 2019 36.30 37.92 36.14 36.92 1,011,911 +0.72(+1.99%)
Aug 27, 2019 34.80 36.51 34.71 36.20 828,873 +1.72(+4.99%)
Aug 26, 2019 33.80 34.73 32.87 34.48 503,266 +1.11(+3.33%)
Aug 23, 2019 32.35 33.74 31.75 33.37 486,900 +0.96(+2.96%)
Aug 22, 2019 32.89 32.89 30.98 32.41 1,577,118 -0.12(-0.37%)
Aug 21, 2019 32.97 33.99 32.05 32.53 616,842 +0.03(+0.09%)
Aug 20, 2019 32.57 33.43 31.77 32.50 367,117 -0.13(-0.40%)
Aug 19, 2019 34.46 34.46 31.97 32.63 204,357 -1.35(-3.97%)
Aug 16, 2019 33.43 34.64 33.28 33.98 245,100 +0.72(+2.16%)
Aug 15, 2019 33.93 34.07 32.54 33.26 129,964 -0.67(-1.97%)
Aug 14, 2019 33.86 34.20 32.61 33.93 384,158 -0.08(-0.24%)
Aug 13, 2019 31.51 34.16 31.31 34.01 663,175 +2.47(+7.83%)
Aug 12, 2019 33.39 33.39 31.10 31.54 580,955 -1.36(-4.13%)
Aug 09, 2019 32.16 34.30 32.06 32.90 494,500 -0.04(-0.12%)
Aug 08, 2019 29.34 33.66 29.33 32.94 1,224,245 +5.53(+20.18%)
Aug 07, 2019 26.86 27.52 26.07 27.41 241,666 +0.22(+0.81%)
Aug 06, 2019 27.34 27.97 26.56 27.19 250,484 -0.10(-0.37%)
Aug 05, 2019 27.68 28.00 27.06 27.29 239,685 -0.99(-3.50%)
Aug 02, 2019 28.36 28.69 27.94 28.28 182,900 -0.25(-0.88%)
Aug 01, 2019 28.57 29.43 28.34 28.53 208,569 +0.13(+0.46%)
Jul 31, 2019 29.20 29.98 27.78 28.40 234,571 -0.71(-2.44%)
Jul 30, 2019 28.87 29.72 28.45 29.11 165,295 -0.04(-0.14%)
Jul 29, 2019 28.95 29.30 28.23 29.15 264,625 +0.09(+0.31%)
Jul 26, 2019 28.70 29.20 27.92 29.06 212,900 +0.55(+1.93%)
Jul 25, 2019 29.28 29.66 28.15 28.51 468,541 -1.25(-4.20%)
Jul 24, 2019 28.57 29.80 28.29 29.76 320,569 +1.51(+5.35%)
Jul 23, 2019 27.75 28.61 27.44 28.25 185,891 +0.62(+2.24%)
Jul 22, 2019 27.75 27.80 26.23 27.63 196,594 -0.07(-0.25%)
Jul 19, 2019 27.90 28.61 27.41 27.70 244,900 -0.25(-0.89%)
Jul 18, 2019 27.62 28.28 27.07 27.95 227,022 +0.35(+1.27%)
Jul 17, 2019 27.71 27.83 27.12 27.60 180,208 -0.05(-0.18%)
Jul 16, 2019 27.55 28.29 27.18 27.65 176,175 +0.00(+0.00%)
Jul 15, 2019 28.14 28.45 27.28 27.65 174,194 -0.39(-1.39%)
Jul 12, 2019 28.07 28.42 27.70 28.04 337,900 +0.07(+0.25%)
Jul 11, 2019 28.24 28.48 27.74 27.97 221,222 -0.28(-0.99%)
Jul 10, 2019 28.96 29.49 28.19 28.25 189,270 -0.46(-1.60%)
Jul 09, 2019 28.75 29.19 28.48 28.71 174,168 -0.18(-0.62%)
Jul 08, 2019 29.34 29.38 28.80 28.89 145,125 -0.69(-2.33%)
Jul 05, 2019 29.47 29.87 28.77 29.58 193,500 +0.08(+0.27%)
Jul 03, 2019 29.80 30.38 29.25 29.50 301,100 -0.29(-0.97%)
Jul 02, 2019 28.86 30.07 27.90 29.79 509,110 +1.49(+5.27%)
Jul 01, 2019 26.98 29.24 26.50 28.30 861,173 +2.32(+8.93%)
Jun 28, 2019 24.50 26.10 24.35 25.98 1,291,800 +1.39(+5.65%)
Jun 27, 2019 23.60 24.61 23.50 24.59 250,680 +1.05(+4.46%)
Jun 26, 2019 23.61 23.80 23.50 23.54 160,425 -0.07(-0.30%)
Jun 25, 2019 23.91 24.57 23.50 23.61 265,769 +0.39(+1.68%)
Jun 24, 2019 23.77 24.30 23.22 23.22 361,113 -0.64(-2.68%)
Jun 21, 2019 23.74 23.93 22.70 23.86 367,700 -0.15(-0.62%)
Jun 20, 2019 24.66 24.92 23.86 24.01 223,858 -0.43(-1.76%)
Jun 19, 2019 24.87 25.11 24.11 24.44 225,696 -0.49(-1.97%)
Jun 18, 2019 25.19 25.28 24.86 24.93 210,408 -0.08(-0.32%)
Jun 17, 2019 25.20 25.69 24.89 25.01 185,235 -0.16(-0.64%)
Jun 14, 2019 25.74 25.78 24.90 25.17 153,300 -0.50(-1.95%)
Jun 13, 2019 25.17 25.76 24.72 25.67 290,637 +0.62(+2.48%)
Jun 12, 2019 25.09 25.40 24.74 25.05 221,625 -0.04(-0.16%)
Jun 11, 2019 25.63 26.03 24.92 25.09 245,847 -0.46(-1.80%)
Jun 10, 2019 26.00 26.47 25.45 25.55 501,597 -0.31(-1.20%)
Jun 07, 2019 24.78 25.97 24.51 25.86 571,800 +1.37(+5.59%)
Jun 06, 2019 24.98 25.48 24.43 24.49 543,383 -0.50(-2.00%)
Jun 05, 2019 23.36 25.40 23.15 24.99 550,182 +1.73(+7.44%)
Jun 04, 2019 23.24 23.50 22.91 23.26 373,111 +0.25(+1.09%)
Jun 03, 2019 23.00 23.35 22.74 23.01 257,281 +0.06(+0.26%)
May 31, 2019 22.95 23.15 22.22 22.95 271,400 -0.20(-0.86%)
May 30, 2019 23.18 23.71 23.10 23.15 271,285 +0.08(+0.35%)
May 29, 2019 23.52 23.55 22.80 23.07 267,810 -0.48(-2.04%)
May 28, 2019 22.50 23.57 22.35 23.55 431,631 +1.05(+4.67%)
May 24, 2019 21.79 22.75 21.69 22.50 279,400 +0.71(+3.26%)
May 23, 2019 21.54 21.84 21.16 21.79 80,740 -0.01(-0.05%)
May 22, 2019 21.46 21.81 21.16 21.80 155,992 +0.39(+1.82%)
May 21, 2019 20.46 21.67 20.46 21.41 215,768 +1.03(+5.05%)
May 20, 2019 19.54 20.47 19.21 20.38 142,726 +0.60(+3.03%)
May 17, 2019 19.71 19.99 19.44 19.78 179,200 -0.32(-1.59%)
May 16, 2019 20.10 20.89 19.88 20.10 360,916 +0.03(+0.15%)
May 15, 2019 20.05 20.45 19.73 20.07 347,753 -0.11(-0.55%)
May 14, 2019 20.64 20.96 20.08 20.18 371,276 -0.82(-3.90%)
May 13, 2019 20.34 21.42 20.22 21.00 504,073 -0.25(-1.18%)
May 10, 2019 16.51 22.00 16.51 21.25 1,527,800 +4.38(+25.96%)
May 09, 2019 17.41 17.44 16.81 16.87 359,920 -0.71(-4.04%)
May 08, 2019 17.12 17.69 16.59 17.58 89,756 +0.46(+2.69%)
May 07, 2019 17.17 17.39 17.05 17.12 169,852 -0.27(-1.55%)
May 06, 2019 16.65 17.47 15.64 17.39 199,795 +0.43(+2.54%)
May 03, 2019 15.87 17.00 15.87 16.96 234,400 +1.16(+7.34%)
May 02, 2019 15.52 15.98 15.46 15.80 94,184 +0.19(+1.22%)
May 01, 2019 15.57 15.96 15.48 15.61 78,529 +0.01(+0.06%)
Apr 30, 2019 15.11 15.64 15.02 15.60 267,385 +0.48(+3.17%)
Apr 29, 2019 15.13 15.38 14.96 15.12 123,250 +0.07(+0.47%)
Apr 26, 2019 14.98 15.12 14.84 15.05 89,900 +0.07(+0.47%)
Apr 25, 2019 14.88 15.12 14.71 14.98 138,049 +0.05(+0.33%)
Apr 24, 2019 14.88 15.00 14.55 14.93 259,390 +0.04(+0.27%)
Apr 23, 2019 14.61 15.06 14.53 14.89 204,893 +0.31(+2.13%)
Apr 22, 2019 14.71 14.76 14.43 14.58 71,597 -0.17(-1.15%)
Apr 18, 2019 14.88 14.98 14.14 14.75 163,200 -0.14(-0.94%)
Apr 17, 2019 15.61 15.65 14.89 14.89 136,590 -0.62(-4.00%)
Apr 16, 2019 15.39 15.63 15.30 15.51 78,474 +0.21(+1.37%)
Apr 15, 2019 15.44 15.84 15.13 15.30 149,968 -0.19(-1.23%)
Apr 12, 2019 15.88 15.88 15.38 15.49 50,000 -0.21(-1.34%)
Apr 11, 2019 15.77 15.80 15.25 15.70 91,608 -0.02(-0.13%)
Apr 10, 2019 15.57 15.98 15.04 15.72 212,028 -0.23(-1.44%)
Apr 09, 2019 16.23 16.23 15.89 15.95 74,502 -0.33(-2.03%)
Apr 08, 2019 16.77 16.93 16.20 16.28 97,461 -0.54(-3.21%)
Apr 05, 2019 16.88 17.10 16.56 16.82 124,100 +0.02(+0.12%)
Apr 04, 2019 16.83 16.86 16.47 16.80 91,604 +0.06(+0.36%)
Apr 03, 2019 17.23 17.23 16.59 16.74 108,813 -0.35(-2.05%)
Apr 02, 2019 17.04 17.21 16.61 17.09 96,299 +0.04(+0.23%)
Apr 01, 2019 16.73 17.14 16.46 17.05 123,297 +0.51(+3.08%)
Mar 29, 2019 16.53 16.97 16.40 16.54 355,300 +0.02(+0.12%)
Mar 28, 2019 16.02 16.93 16.02 16.52 114,328 +0.53(+3.31%)
Mar 27, 2019 15.86 16.05 15.38 15.99 142,612 +0.19(+1.20%)
Mar 26, 2019 15.94 16.10 15.67 15.80 170,396 +0.02(+0.13%)
Mar 25, 2019 15.36 15.82 15.13 15.78 189,122 +0.43(+2.80%)
Mar 22, 2019 16.09 16.09 15.10 15.35 151,900 -0.78(-4.84%)
Mar 21, 2019 15.92 16.36 15.70 16.13 124,100 +0.13(+0.81%)
Mar 20, 2019 15.63 16.41 15.45 16.00 146,390 +0.35(+2.24%)
Mar 19, 2019 15.68 15.92 15.44 15.65 165,695 -0.04(-0.25%)
Mar 18, 2019 15.55 15.83 15.50 15.69 183,276 +0.14(+0.90%)
Mar 15, 2019 15.54 15.84 15.26 15.55 135,100 +0.04(+0.26%)
Mar 14, 2019 15.44 15.77 15.16 15.51 189,207 +0.00(+0.00%)
Mar 13, 2019 15.97 16.07 15.34 15.51 285,402 -0.40(-2.51%)
Mar 12, 2019 16.28 16.50 15.70 15.91 195,911 -0.28(-1.73%)
Mar 11, 2019 16.08 16.35 15.67 16.19 194,549 +0.19(+1.19%)
Mar 08, 2019 16.22 16.68 15.59 16.00 172,900 -0.51(-3.09%)
Mar 07, 2019 17.18 17.39 16.41 16.51 214,464 -0.58(-3.39%)
Mar 06, 2019 17.00 17.67 16.50 17.09 965,519 -1.32(-7.17%)
Mar 05, 2019 18.11 18.77 17.93 18.41 159,540 +0.30(+1.66%)
Mar 04, 2019 19.53 19.64 17.21 18.11 322,474 -1.13(-5.87%)
Mar 01, 2019 17.82 19.98 17.82 19.24 295,100 +1.62(+9.19%)
Feb 28, 2019 17.75 17.82 17.26 17.62 99,694 -0.07(-0.40%)
Feb 27, 2019 17.60 18.27 17.35 17.69 76,155 +0.01(+0.06%)
Feb 26, 2019 18.35 18.49 17.59 17.68 104,445 -0.67(-3.65%)
Feb 25, 2019 18.68 18.80 18.35 18.35 206,780 -0.18(-0.97%)
Feb 22, 2019 18.36 18.78 18.00 18.53 142,800 +0.22(+1.20%)
Feb 21, 2019 18.46 18.46 17.86 18.31 94,996 -0.16(-0.87%)
Feb 20, 2019 18.16 18.88 18.00 18.47 248,659 +0.47(+2.61%)
Feb 19, 2019 17.31 18.32 17.05 18.00 256,487 +0.78(+4.53%)
Feb 15, 2019 17.16 17.31 16.82 17.22 91,600 +0.08(+0.47%)
Feb 14, 2019 17.26 17.30 16.83 17.14 81,731 -0.16(-0.92%)
Feb 13, 2019 17.31 17.33 16.63 17.30 123,349 +0.15(+0.87%)
Feb 12, 2019 16.64 17.20 16.54 17.15 96,041 +0.52(+3.13%)
Feb 11, 2019 16.49 16.77 16.23 16.63 72,862 +0.20(+1.22%)
Feb 08, 2019 16.46 16.74 16.21 16.43 81,300 -0.04(-0.24%)
Feb 07, 2019 16.40 16.88 15.53 16.47 110,921 -0.33(-1.96%)
Feb 06, 2019 16.53 16.86 15.87 16.80 155,750 +0.24(+1.45%)
Feb 05, 2019 16.32 16.75 16.16 16.56 90,163 +0.18(+1.10%)
Feb 04, 2019 17.52 17.52 16.07 16.38 168,391 -1.21(-6.88%)
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.