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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 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, 2019 6.000 6.320 6.000 6.240 20,189,144 +0.20(+3.31%)
Jan 30, 2019 6.040 6.110 5.970 6.040 6,576,752 +0.01(+0.17%)
Jan 29, 2019 6.030 6.070 5.970 6.030 11,492,359 -0.01(-0.17%)
Jan 28, 2019 6.110 6.180 6.010 6.040 12,559,965 -0.14(-2.27%)
Jan 25, 2019 6.250 6.310 6.150 6.180 9,731,700 -0.07(-1.12%)
Jan 24, 2019 6.160 6.280 6.110 6.250 15,685,143 +0.08(+1.30%)
Jan 23, 2019 6.030 6.180 6.010 6.170 10,361,286 +0.13(+2.15%)
Jan 22, 2019 6.050 6.070 5.960 6.040 17,559,024 -0.03(-0.49%)
Jan 18, 2019 6.070 6.160 6.020 6.070 8,620,200 +0.06(+1.00%)
Jan 17, 2019 6.030 6.090 5.990 6.010 13,101,597 -0.04(-0.66%)
Jan 16, 2019 6.130 6.170 6.010 6.050 9,231,814 -0.06(-0.98%)
Jan 15, 2019 6.220 6.320 6.100 6.110 9,759,431 -0.12(-1.93%)
Jan 14, 2019 6.320 6.330 6.180 6.230 13,492,345 -0.14(-2.20%)
Jan 11, 2019 6.240 6.390 6.220 6.370 13,963,300 +0.09(+1.43%)
Jan 10, 2019 6.230 6.390 6.200 6.280 12,024,307 +0.02(+0.32%)
Jan 09, 2019 6.280 6.320 6.190 6.260 9,515,458 -0.03(-0.48%)
Jan 08, 2019 6.350 6.360 6.220 6.290 6,635,532 -0.03(-0.47%)
Jan 07, 2019 6.210 6.340 6.170 6.320 8,823,574 +0.11(+1.77%)
Jan 04, 2019 6.070 6.220 6.060 6.210 12,364,800 +0.20(+3.33%)
Jan 03, 2019 5.950 6.140 5.920 6.010 8,181,154 -0.01(-0.17%)
Jan 02, 2019 5.740 6.030 5.710 6.020 14,267,524 +0.20(+3.44%)
Dec 31, 2018 5.870 5.920 5.760 5.820 8,886,700 -0.02(-0.34%)
Dec 28, 2018 5.860 5.940 5.800 5.840 7,717,900 -0.01(-0.17%)
Dec 27, 2018 5.780 5.850 5.660 5.850 7,817,260 -0.05(-0.85%)
Dec 26, 2018 5.640 5.910 5.550 5.900 15,731,765 +0.29(+5.17%)
Dec 24, 2018 5.730 5.760 5.560 5.610 13,928,600 -0.18(-3.11%)
Dec 21, 2018 6.030 6.110 5.750 5.790 18,610,600 -0.19(-3.18%)
Dec 20, 2018 5.970 6.040 5.910 5.980 25,217,422 +0.00(+0.00%)
Dec 19, 2018 5.910 6.110 5.910 5.980 14,265,728 +0.07(+1.18%)
Dec 18, 2018 5.900 6.020 5.840 5.910 15,709,228 +0.09(+1.55%)
Dec 17, 2018 5.960 6.000 5.800 5.820 16,523,411 -0.15(-2.51%)
Dec 14, 2018 6.050 6.150 5.960 5.970 11,548,200 -0.10(-1.65%)
Dec 13, 2018 6.050 6.120 5.990 6.070 10,777,273 +0.03(+0.50%)
Dec 12, 2018 6.020 6.140 5.990 6.040 15,516,826 +0.10(+1.68%)
Dec 11, 2018 6.020 6.080 5.910 5.940 7,734,999 +0.01(+0.17%)
Dec 10, 2018 6.000 6.040 5.780 5.930 16,075,561 -0.08(-1.33%)
Dec 07, 2018 6.140 6.290 5.980 6.010 13,121,100 -0.12(-1.96%)
Dec 06, 2018 6.120 6.160 5.880 6.130 17,533,832 -0.03(-0.49%)
Dec 04, 2018 6.270 6.340 6.040 6.160 17,495,400 -0.11(-1.75%)
Dec 03, 2018 6.350 6.380 6.160 6.270 15,381,074 -0.01(-0.16%)
Nov 30, 2018 6.330 6.400 6.270 6.280 14,963,800 -0.04(-0.63%)
Nov 29, 2018 6.280 6.360 6.230 6.320 6,507,331 -0.03(-0.47%)
Nov 28, 2018 6.190 6.350 6.160 6.350 16,031,690 +0.17(+2.75%)
Nov 27, 2018 6.140 6.240 6.130 6.180 12,795,904 -0.01(-0.16%)
Nov 26, 2018 6.190 6.230 6.170 6.190 6,414,705 +0.07(+1.14%)
Nov 23, 2018 6.120 6.150 6.060 6.120 4,963,100 -0.02(-0.33%)
Nov 21, 2018 6.140 6.140 6.140 0 +0.06(+0.99%)
Nov 20, 2018 6.150 6.180 6.050 6.080 12,147,119 -0.11(-1.78%)
Nov 19, 2018 6.270 6.470 6.180 6.190 13,343,305 -0.12(-1.90%)
Nov 16, 2018 6.070 6.380 6.070 6.310 23,944,400 +0.19(+3.10%)
Nov 15, 2018 6.100 6.170 6.050 6.120 22,880,972 -0.03(-0.49%)
Nov 14, 2018 6.260 6.300 6.110 6.150 28,765,324 -0.06(-0.97%)
Nov 13, 2018 6.150 6.320 6.130 6.210 24,689,648 +0.12(+1.97%)
Nov 12, 2018 6.210 6.230 6.060 6.090 11,564,127 -0.10(-1.62%)
Nov 09, 2018 6.220 6.250 6.130 6.190 8,971,700 -0.07(-1.12%)
Nov 08, 2018 6.320 6.390 6.250 6.260 8,217,354 -0.12(-1.88%)
Nov 07, 2018 6.280 6.400 6.250 6.380 14,490,573 +0.18(+2.90%)
Nov 06, 2018 6.250 6.330 6.180 6.200 10,097,774 -0.07(-1.12%)
Nov 05, 2018 6.320 6.410 6.270 6.270 13,769,353 +0.00(+0.00%)
Nov 02, 2018 6.330 6.390 6.215 6.270 18,945,800 -0.01(-0.16%)
Nov 01, 2018 6.160 6.390 6.100 6.280 16,472,948 +0.16(+2.61%)
Oct 31, 2018 6.060 6.360 6.060 6.120 33,076,740 +0.44(+7.75%)
Oct 30, 2018 5.750 5.890 5.670 5.680 19,837,680 -0.07(-1.22%)
Oct 29, 2018 5.910 6.030 5.660 5.750 9,113,658 -0.09(-1.54%)
Oct 26, 2018 5.970 6.000 5.790 5.840 15,515,100 -0.24(-3.95%)
Oct 25, 2018 6.000 6.120 5.900 6.080 17,208,356 +0.14(+2.36%)
Oct 24, 2018 6.380 6.400 5.910 5.940 24,373,336 -0.45(-7.04%)
Oct 23, 2018 6.430 6.460 6.270 6.390 9,451,059 -0.05(-0.78%)
Oct 22, 2018 6.500 6.550 6.420 6.440 4,788,921 -0.02(-0.31%)
Oct 19, 2018 6.400 6.560 6.390 6.460 9,259,000 +0.09(+1.41%)
Oct 18, 2018 6.410 6.450 6.330 6.370 6,274,158 -0.04(-0.62%)
Oct 17, 2018 6.410 6.450 6.370 6.410 14,414,592 +0.01(+0.16%)
Oct 16, 2018 6.320 6.440 6.265 6.400 7,321,570 +0.12(+1.91%)
Oct 15, 2018 6.400 6.410 6.280 6.280 11,455,602 -0.13(-2.03%)
Oct 12, 2018 6.250 6.425 6.250 6.410 8,603,600 +0.20(+3.22%)
Oct 11, 2018 6.180 6.315 6.160 6.210 12,604,635 -0.02(-0.32%)
Oct 10, 2018 6.430 6.510 6.230 6.230 9,047,332 -0.21(-3.26%)
Oct 09, 2018 6.500 6.590 6.430 6.440 9,662,179 -0.08(-1.23%)
Oct 08, 2018 6.420 6.560 6.380 6.520 14,466,875 +0.08(+1.24%)
Oct 05, 2018 6.470 6.600 6.365 6.440 8,974,300 -0.09(-1.38%)
Oct 04, 2018 6.500 6.530 6.400 6.530 10,830,727 +0.03(+0.46%)
Oct 03, 2018 6.570 6.590 6.500 6.500 14,020,616 -0.04(-0.61%)
Oct 02, 2018 6.500 6.610 6.470 6.540 12,635,536 -0.01(-0.15%)
Oct 01, 2018 6.550 6.610 6.510 6.550 6,723,470 +0.01(+0.15%)
Sep 28, 2018 6.520 6.610 6.500 6.540 16,096,700 +0.00(+0.00%)
Sep 27, 2018 6.430 6.550 6.410 6.540 10,928,698 +0.11(+1.71%)
Sep 26, 2018 6.390 6.480 6.380 6.430 9,393,147 +0.03(+0.47%)
Sep 25, 2018 6.350 6.460 6.340 6.400 8,444,534 +0.02(+0.31%)
Sep 24, 2018 6.360 6.430 6.330 6.380 8,849,725 -0.01(-0.16%)
Sep 21, 2018 6.390 6.500 6.390 6.390 12,029,000 -0.05(-0.78%)
Sep 20, 2018 6.380 6.450 6.370 6.440 6,426,046 +0.08(+1.26%)
Sep 19, 2018 6.410 6.480 6.340 6.360 6,504,674 -0.06(-0.93%)
Sep 18, 2018 6.330 6.440 6.300 6.420 14,783,127 +0.09(+1.42%)
Sep 17, 2018 6.330 6.340 6.270 6.330 6,305,682 -0.02(-0.31%)
Sep 14, 2018 6.370 6.400 6.265 6.350 11,505,000 -0.01(-0.16%)
Sep 13, 2018 6.300 6.410 6.250 6.360 8,645,568 +0.05(+0.79%)
Sep 12, 2018 6.030 6.360 6.010 6.310 15,179,636 +0.23(+3.78%)
Sep 11, 2018 6.070 6.100 6.030 6.080 4,818,326 +0.03(+0.50%)
Sep 10, 2018 5.950 6.080 5.925 6.050 9,550,100 +0.10(+1.68%)
Sep 07, 2018 6.060 6.080 5.865 5.950 12,236,400 -0.14(-2.30%)
Sep 06, 2018 6.090 6.120 6.060 6.090 5,839,753 +0.01(+0.16%)
Sep 05, 2018 6.100 6.120 6.060 6.080 7,367,973 -0.02(-0.33%)
Sep 04, 2018 6.100 6.150 6.060 6.100 10,680,794 -0.01(-0.16%)
Aug 31, 2018 6.110 6.110 6.110 0 -0.02(-0.33%)
Aug 30, 2018 6.100 6.180 6.090 6.130 14,951,417 +0.00(+0.00%)
Aug 29, 2018 6.110 6.220 6.080 6.130 7,435,425 +0.03(+0.49%)
Aug 28, 2018 6.110 6.160 6.040 6.100 8,882,054 +0.00(+0.00%)
Aug 27, 2018 6.100 6.150 6.090 6.100 4,019,438 +0.02(+0.33%)
Aug 24, 2018 6.100 6.180 6.080 6.080 11,206,200 -0.03(-0.49%)
Aug 23, 2018 6.130 6.160 6.090 6.110 5,006,888 -0.03(-0.49%)
Aug 22, 2018 6.180 6.190 6.090 6.140 5,903,555 -0.04(-0.65%)
Aug 21, 2018 6.170 6.220 6.140 6.180 5,778,389 +0.01(+0.16%)
Aug 20, 2018 6.130 6.190 6.090 6.170 5,969,775 +0.04(+0.65%)
Aug 17, 2018 6.110 6.150 6.070 6.130 8,168,000 +0.01(+0.16%)
Aug 16, 2018 6.040 6.150 6.020 6.120 6,005,016 +0.11(+1.83%)
Aug 15, 2018 6.060 6.120 6.000 6.010 9,445,505 -0.10(-1.64%)
Aug 14, 2018 6.070 6.150 6.050 6.110 11,407,038 +0.04(+0.66%)
Aug 13, 2018 6.020 6.080 5.990 6.070 9,414,386 +0.04(+0.66%)
Aug 10, 2018 6.050 6.080 5.990 6.030 6,201,200 -0.05(-0.82%)
Aug 09, 2018 6.070 6.130 6.065 6.080 5,516,747 +0.00(+0.00%)
Aug 08, 2018 6.110 6.190 6.020 6.080 14,935,820 -0.05(-0.82%)
Aug 07, 2018 6.120 6.240 6.090 6.130 13,296,219 -0.05(-0.81%)
Aug 06, 2018 5.700 6.240 5.660 6.180 55,040,432 +0.56(+9.96%)
Aug 03, 2018 5.640 5.720 5.600 5.620 9,532,700 -0.04(-0.71%)
Aug 02, 2018 5.360 5.700 5.360 5.660 16,668,300 +0.28(+5.20%)
Aug 01, 2018 5.530 5.550 5.380 5.380 9,894,528 -0.05(-0.92%)
Jul 31, 2018 5.500 5.530 5.430 5.430 8,411,102 -0.06(-1.09%)
Jul 30, 2018 5.500 5.590 5.450 5.490 5,350,531 +0.00(+0.00%)
Jul 27, 2018 5.470 5.590 5.450 5.490 4,732,400 +0.01(+0.18%)
Jul 26, 2018 5.410 5.510 5.400 5.480 4,988,709 +0.06(+1.11%)
Jul 25, 2018 5.420 5.470 5.400 5.420 7,811,192 +0.02(+0.37%)
Jul 24, 2018 5.430 5.460 5.350 5.400 6,080,205 -0.01(-0.18%)
Jul 23, 2018 5.480 5.390 5.410 5,177,739 -0.05(-0.92%)
Jul 20, 2018 5.470 5.490 5.390 5.460 6,274,434 -0.01(-0.18%)
Jul 19, 2018 5.550 5.590 5.470 5.470 14,967,816 -0.09(-1.62%)
Jul 18, 2018 5.590 5.640 5.540 5.560 4,857,554 -0.03(-0.54%)
Jul 17, 2018 5.640 5.680 5.580 5.590 7,241,533 -0.06(-1.06%)
Jul 16, 2018 5.650 5.690 5.630 5.650 4,003,182 -0.01(-0.18%)
Jul 13, 2018 5.630 5.690 5.590 5.660 6,746,171 +0.00(+0.00%)
Jul 12, 2018 5.530 5.650 5.530 5.660 9,708,089 +0.16(+2.91%)
Jul 11, 2018 5.560 5.600 5.480 5.500 6,615,602 -0.13(-2.31%)
Jul 10, 2018 5.620 5.655 5.570 5.630 8,447,548 +0.02(+0.36%)
Jul 09, 2018 5.630 5.680 5.610 5.610 7,115,486 -0.02(-0.36%)
Jul 06, 2018 5.480 5.630 5.450 5.630 10,913,598 +0.15(+2.74%)
Jul 05, 2018 5.380 5.490 5.380 5.480 8,114,643 +0.07(+1.29%)
Jul 03, 2018 5.410 5.410 5.410 0 -0.02(-0.37%)
Jul 02, 2018 5.400 5.460 5.380 5.430 7,167,695 -0.01(-0.18%)
Jun 29, 2018 5.500 5.400 5.440 6,216,325 -0.03(-0.55%)
Jun 28, 2018 5.420 5.480 5.350 5.470 11,813,029 +0.06(+1.11%)
Jun 27, 2018 5.380 5.500 5.350 5.410 8,515,409 +0.01(+0.19%)
Jun 26, 2018 5.370 5.410 5.280 5.400 6,838,919 +0.08(+1.50%)
Jun 25, 2018 5.510 5.510 5.310 5.320 11,599,181 -0.18(-3.27%)
Jun 22, 2018 5.370 5.550 5.370 5.500 19,428,060 +0.15(+2.80%)
Jun 21, 2018 5.500 5.500 5.300 5.350 12,498,874 -0.12(-2.19%)
Jun 20, 2018 5.590 5.590 5.450 5.470 13,349,606 -0.06(-1.08%)
Jun 19, 2018 5.480 5.600 5.410 5.530 8,845,841 -0.02(-0.36%)
Jun 18, 2018 5.470 5.550 5.430 5.550 9,201,236 +0.06(+1.09%)
Jun 15, 2018 5.510 5.460 5.490 12,451,323 +0.03(+0.55%)
Jun 14, 2018 5.400 5.470 5.380 5.460 8,838,162 +0.08(+1.49%)
Jun 13, 2018 5.450 5.455 5.350 5.380 24,032,776 +0.07(+1.32%)
Jun 12, 2018 5.270 5.320 5.235 5.310 9,738,093 +0.05(+0.95%)
Jun 11, 2018 5.170 5.260 5.120 5.260 7,744,956 +0.09(+1.74%)
Jun 08, 2018 5.220 5.230 5.150 5.170 7,565,806 -0.05(-0.96%)
Jun 07, 2018 5.240 5.280 5.200 5.220 12,808,967 -0.01(-0.19%)
Jun 06, 2018 5.260 5.230 11,473,882 +0.01(+0.19%)
Jun 05, 2018 5.220 5.280 5.200 5.220 4,977,502 -0.01(-0.19%)
Jun 04, 2018 5.210 5.250 5.170 5.230 9,800,933 +0.03(+0.58%)
Jun 01, 2018 5.150 5.230 5.140 5.200 12,901,445 +0.06(+1.17%)
May 31, 2018 5.200 5.210 5.100 5.140 17,475,776 -0.08(-1.53%)
May 30, 2018 5.140 5.270 5.130 5.220 20,029,400 +0.09(+1.75%)
May 29, 2018 5.110 5.200 5.090 5.130 9,958,799 -0.02(-0.39%)
May 25, 2018 5.150 5.150 5.150 0 -0.01(-0.19%)
May 24, 2018 5.110 5.190 5.110 5.160 6,821,474 +0.02(+0.39%)
May 23, 2018 5.190 5.220 5.100 5.140 9,464,980 -0.04(-0.77%)
May 22, 2018 5.160 5.240 5.150 5.180 11,228,136 +0.02(+0.39%)
May 21, 2018 5.130 5.180 5.080 5.160 10,516,643 +0.05(+0.98%)
May 18, 2018 5.090 5.120 5.040 5.110 13,960,347 +0.02(+0.39%)
May 17, 2018 5.080 5.100 5.050 5.090 8,154,898 +0.02(+0.39%)
May 16, 2018 5.140 5.150 5.060 5.070 11,269,425 -0.06(-1.17%)
May 15, 2018 5.140 5.160 5.070 5.130 14,243,368 -0.01(-0.19%)
May 14, 2018 5.160 5.190 5.110 5.140 13,476,408 -0.02(-0.39%)
May 11, 2018 5.200 5.230 5.150 5.160 8,357,922 -0.02(-0.39%)
May 10, 2018 5.200 5.220 5.110 5.180 17,663,280 +0.00(+0.00%)
May 09, 2018 5.150 5.205 5.120 5.180 16,987,564 +0.03(+0.58%)
May 08, 2018 5.210 5.285 5.110 5.150 18,862,712 -0.09(-1.72%)
May 07, 2018 5.310 5.350 5.160 5.240 25,704,294 -0.04(-0.76%)
May 04, 2018 5.180 5.320 5.160 5.280 20,653,008 +0.07(+1.34%)
May 03, 2018 5.250 5.260 5.070 5.210 27,484,280 +0.04(+0.77%)
May 02, 2018 5.440 5.520 5.100 5.170 51,262,848 -0.25(-4.61%)
May 01, 2018 5.610 5.680 5.390 5.420 44,026,852 -0.19(-3.39%)
Apr 30, 2018 5.830 5.960 5.500 5.610 106,744,536 -0.89(-13.69%)
Apr 27, 2018 6.460 6.620 6.290 6.500 58,327,236 +0.50(+8.33%)
Apr 26, 2018 6.020 6.030 5.915 6.000 7,956,293 -0.02(-0.33%)
Apr 25, 2018 5.920 6.040 5.760 6.020 11,419,843 +0.11(+1.86%)
Apr 24, 2018 5.900 5.970 5.850 5.910 7,370,397 +0.03(+0.51%)
Apr 23, 2018 5.980 5.999 5.840 5.880 6,797,586 -0.12(-2.00%)
Apr 20, 2018 5.970 6.040 5.920 6.000 7,741,560 +0.04(+0.67%)
Apr 19, 2018 6.050 6.120 5.935 5.960 10,215,777 -0.04(-0.67%)
Apr 18, 2018 6.000 6.050 5.950 6.000 6,666,318 +0.05(+0.84%)
Apr 17, 2018 5.900 6.070 5.860 5.950 14,118,585 +0.10(+1.71%)
Apr 16, 2018 5.780 5.870 5.710 5.850 6,573,397 +0.07(+1.21%)
Apr 13, 2018 5.890 5.920 5.740 5.780 13,639,457 -0.10(-1.70%)
Apr 12, 2018 6.000 6.080 5.850 5.880 12,983,925 -0.12(-2.00%)
Apr 11, 2018 6.010 6.150 5.780 6.000 38,594,624 -0.02(-0.33%)
Apr 10, 2018 5.200 6.410 5.140 6.020 73,310,928 +0.88(+17.12%)
Apr 09, 2018 5.170 5.220 5.120 5.140 7,161,365 -0.01(-0.19%)
Apr 06, 2018 5.140 5.230 5.100 5.150 8,814,790 -0.02(-0.39%)
Apr 05, 2018 5.060 5.220 5.000 5.170 9,652,556 +0.11(+2.17%)
Apr 04, 2018 4.870 5.110 4.870 5.060 12,616,241 +0.10(+2.02%)
Apr 03, 2018 4.860 4.980 4.840 4.960 11,245,683 +0.11(+2.27%)
Apr 02, 2018 4.860 4.960 4.810 4.850 11,147,626 -0.03(-0.61%)
Mar 29, 2018 4.880 4.880 4.880 0 +0.02(+0.41%)
Mar 28, 2018 4.880 4.920 4.810 4.860 11,823,576 -0.03(-0.61%)
Mar 27, 2018 5.030 5.040 4.870 4.890 9,450,787 -0.12(-2.40%)
Mar 26, 2018 4.960 5.020 4.900 5.010 7,687,212 +0.09(+1.83%)
Mar 23, 2018 5.050 5.080 4.880 4.920 10,828,760 -0.11(-2.19%)
Mar 22, 2018 5.120 5.170 4.990 5.030 13,358,289 -0.13(-2.52%)
Mar 21, 2018 5.200 5.250 5.090 5.160 15,150,330 -0.03(-0.58%)
Mar 20, 2018 5.200 5.230 5.150 5.190 14,429,022 -0.06(-1.14%)
Mar 19, 2018 5.350 5.370 5.210 5.250 12,285,904 -0.11(-2.05%)
Mar 16, 2018 5.260 5.380 5.205 5.360 17,391,798 +0.10(+1.90%)
Mar 15, 2018 5.290 5.330 5.220 5.260 11,019,782 -0.01(-0.19%)
Mar 14, 2018 5.310 5.310 5.220 5.270 9,718,026 -0.02(-0.38%)
Mar 13, 2018 5.280 5.320 5.180 5.290 10,459,982 -0.03(-0.56%)
Mar 12, 2018 5.310 5.340 5.260 5.320 8,571,848 +0.02(+0.38%)
Mar 09, 2018 5.330 5.350 5.280 5.300 6,919,081 -0.01(-0.19%)
Mar 08, 2018 5.340 5.355 5.230 5.310 9,488,130 +0.00(+0.00%)
Mar 07, 2018 5.390 5.270 5.310 7,771,700 -0.04(-0.75%)
Mar 06, 2018 5.390 5.440 5.290 5.350 7,242,875 -0.03(-0.56%)
Mar 05, 2018 5.260 5.420 5.250 5.380 8,280,468 +0.09(+1.70%)
Mar 02, 2018 5.210 5.290 5.160 5.290 7,643,809 +0.04(+0.76%)
Mar 01, 2018 5.190 5.280 5.180 5.250 11,056,628 +0.06(+1.16%)
Feb 28, 2018 5.280 5.340 5.170 5.190 15,506,449 -0.06(-1.14%)
Feb 27, 2018 5.330 5.390 5.250 5.250 11,012,328 -0.10(-1.87%)
Feb 26, 2018 5.300 5.380 5.240 5.350 8,644,412 +0.05(+0.94%)
Feb 23, 2018 5.210 5.310 5.180 5.300 9,001,793 +0.07(+1.34%)
Feb 22, 2018 5.210 5.230 12,631,306 -0.12(-2.24%)
Feb 21, 2018 5.440 5.560 5.340 5.350 11,693,220 -0.10(-1.83%)
Feb 20, 2018 5.370 5.500 5.350 5.450 12,711,368 +0.06(+1.11%)
Feb 16, 2018 5.390 5.390 5.390 0 -0.10(-1.82%)
Feb 15, 2018 5.350 5.520 5.330 5.490 10,393,745 +0.18(+3.39%)
Feb 14, 2018 5.260 5.340 5.205 5.310 9,384,884 +0.05(+0.95%)
Feb 13, 2018 5.280 5.320 5.190 5.260 9,293,688 -0.01(-0.19%)
Feb 12, 2018 5.340 5.410 5.250 5.270 7,368,459 -0.03(-0.57%)
Feb 09, 2018 5.430 5.435 5.100 5.300 18,697,080 -0.07(-1.30%)
Feb 08, 2018 5.510 5.640 5.320 5.370 26,664,722 -0.14(-2.54%)
Feb 07, 2018 5.180 5.350 5.170 5.510 35,550,960 +0.41(+8.04%)
Feb 06, 2018 5.235 5.015 5.100 17,237,732 -0.06(-1.07%)
Feb 05, 2018 5.360 5.400 5.110 5.155 20,351,326 -0.21(-3.82%)
Feb 02, 2018 5.500 5.510 5.210 5.360 36,195,204 +0.26(+5.10%)
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.