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

A10 Networks Inc (NY: ATEN )

15.15 -0.18 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 6.783 6.802 6.427 6.484 1,129,337 -0.37(-5.34%)
Oct 29, 2020 6.860 7.042 6.840 6.850 906,850 -0.06(-0.84%)
Oct 28, 2020 6.648 7.023 6.398 6.908 1,380,037 +0.48(+7.48%)
Oct 27, 2020 6.552 6.619 6.388 6.427 754,502 -0.13(-1.91%)
Oct 26, 2020 6.783 6.869 6.446 6.552 813,341 -0.35(-5.02%)
Oct 23, 2020 6.927 6.927 6.792 6.898 739,344 +0.00(+0.00%)
Oct 22, 2020 6.821 6.908 6.648 6.898 832,211 +0.08(+1.13%)
Oct 21, 2020 7.023 7.090 6.763 6.821 834,837 -0.22(-3.14%)
Oct 20, 2020 7.042 7.129 6.985 7.042 643,707 +0.01(+0.14%)
Oct 19, 2020 7.052 7.129 6.980 7.033 775,119 -0.02(-0.27%)
Oct 16, 2020 7.129 7.264 7.042 7.052 1,231,097 -0.09(-1.21%)
Oct 15, 2020 6.927 7.182 6.840 7.139 660,258 +0.09(+1.23%)
Oct 14, 2020 7.004 7.119 6.999 7.052 424,524 +0.05(+0.69%)
Oct 13, 2020 7.081 7.196 6.965 7.004 735,032 -0.08(-1.09%)
Oct 12, 2020 6.927 7.112 6.903 7.081 1,096,101 +0.21(+3.08%)
Oct 09, 2020 6.754 6.893 6.701 6.869 783,727 +0.16(+2.44%)
Oct 08, 2020 6.609 6.754 6.571 6.706 666,349 +0.15(+2.35%)
Oct 07, 2020 6.379 6.619 6.369 6.552 966,690 +0.19(+3.03%)
Oct 06, 2020 6.196 6.571 6.186 6.359 1,254,235 +0.20(+3.28%)
Oct 05, 2020 6.292 6.321 6.095 6.157 943,191 +0.13(+2.07%)
Oct 02, 2020 5.936 6.095 5.898 6.032 605,570 -0.05(-0.79%)
Oct 01, 2020 6.157 6.215 6.032 6.080 570,114 -0.05(-0.79%)
Sep 30, 2020 6.263 6.340 6.119 6.128 801,912 -0.17(-2.75%)
Sep 29, 2020 6.427 6.436 6.205 6.302 1,039,314 -0.13(-2.09%)
Sep 28, 2020 6.321 6.523 6.205 6.436 1,109,655 +0.19(+3.08%)
Sep 25, 2020 6.350 6.417 6.032 6.244 1,225,068 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.321 6.369 1,172,392 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.504 6.523 873,163 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,537 -0.02(-0.28%)
Sep 21, 2020 6.927 6.964 6.763 6.840 943,006 -0.16(-2.34%)
Sep 18, 2020 6.869 7.086 6.773 7.004 1,824,402 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,409 +0.07(+1.00%)
Sep 16, 2020 6.754 6.816 6.677 6.754 449,520 +0.00(+0.00%)
Sep 15, 2020 6.811 6.879 6.629 6.754 796,247 -0.02(-0.28%)
Sep 14, 2020 6.715 6.847 6.677 6.773 526,544 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.581 6.629 530,731 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.725 656,595 -0.16(-2.37%)
Sep 09, 2020 6.908 6.992 6.720 6.888 645,077 +0.11(+1.56%)
Sep 08, 2020 6.850 6.965 6.754 6.783 637,820 -0.28(-3.95%)
Sep 04, 2020 7.514 7.514 6.686 7.062 1,416,011 -0.47(-6.26%)
Sep 03, 2020 8.168 8.168 7.485 7.533 901,352 -0.68(-8.31%)
Sep 02, 2020 8.081 8.245 7.961 8.216 674,169 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.870 8.062 805,717 -0.16(-1.99%)
Aug 31, 2020 8.255 8.332 8.187 8.226 646,433 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.178 8.312 551,935 +0.03(+0.35%)
Aug 27, 2020 8.764 8.793 8.206 8.283 849,774 -0.45(-5.18%)
Aug 26, 2020 8.572 8.817 8.553 8.736 1,388,276 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.428 8.572 1,080,261 +0.04(+0.45%)
Aug 24, 2020 7.899 8.553 7.783 8.534 3,172,123 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.774 7.812 694,648 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,918 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,916 +0.00(+0.00%)
Aug 18, 2020 8.197 8.206 7.947 8.033 797,908 -0.11(-1.30%)
Aug 17, 2020 8.120 8.158 7.980 8.139 427,665 +0.04(+0.48%)
Aug 14, 2020 8.226 8.226 7.976 8.101 485,620 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.125 8.255 658,102 -0.14(-1.72%)
Aug 12, 2020 8.447 8.726 8.380 8.399 857,276 +0.00(+0.00%)
Aug 11, 2020 8.485 8.861 8.346 8.399 3,276,276 -0.07(-0.80%)
Aug 10, 2020 8.322 8.543 8.283 8.466 1,180,477 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.322 1,320,695 +0.28(+3.47%)
Aug 06, 2020 8.101 8.101 7.995 8.043 758,049 +0.01(+0.12%)
Aug 05, 2020 8.053 8.168 7.947 8.033 907,422 +0.05(+0.60%)
Aug 04, 2020 8.043 8.062 7.725 7.985 1,123,895 -0.04(-0.48%)
Aug 03, 2020 7.802 8.043 7.533 8.024 986,601 +0.25(+3.22%)
Jul 31, 2020 7.774 7.793 7.376 7.774 841,727 -0.13(-1.58%)
Jul 30, 2020 8.014 8.072 7.533 7.899 1,529,023 -0.05(-0.61%)
Jul 29, 2020 7.264 8.360 7.225 7.947 2,405,254 +1.04(+15.04%)
Jul 28, 2020 6.927 7.023 6.811 6.908 605,169 -0.05(-0.69%)
Jul 27, 2020 6.821 6.975 6.783 6.956 303,240 +0.12(+1.69%)
Jul 24, 2020 7.158 7.158 6.754 6.840 417,433 -0.33(-4.56%)
Jul 23, 2020 7.081 7.206 6.985 7.167 718,373 +0.08(+1.09%)
Jul 22, 2020 7.225 7.283 7.081 7.090 447,595 -0.14(-1.99%)
Jul 21, 2020 7.456 7.504 7.167 7.235 681,986 -0.14(-1.96%)
Jul 20, 2020 7.167 7.418 7.167 7.379 325,978 +0.18(+2.54%)
Jul 17, 2020 7.148 7.206 7.004 7.196 664,713 +0.04(+0.54%)
Jul 16, 2020 7.369 7.369 7.047 7.158 346,993 -0.20(-2.75%)
Jul 15, 2020 7.216 7.543 7.187 7.360 674,356 +0.26(+3.66%)
Jul 14, 2020 6.927 7.129 6.869 7.100 431,329 +0.13(+1.93%)
Jul 13, 2020 7.042 7.283 6.937 6.965 670,865 +0.00(+0.00%)
Jul 10, 2020 6.975 7.052 6.811 6.965 320,767 -0.01(-0.14%)
Jul 09, 2020 6.677 6.985 6.532 6.975 428,321 +0.38(+5.69%)
Jul 08, 2020 6.292 6.609 6.263 6.600 442,426 +0.30(+4.73%)
Jul 07, 2020 6.571 6.624 6.253 6.302 500,941 -0.37(-5.48%)
Jul 06, 2020 6.696 6.734 6.561 6.667 283,201 +0.09(+1.32%)
Jul 02, 2020 6.677 6.710 6.552 6.581 221,501 +0.00(+0.00%)
Jul 01, 2020 6.532 6.658 6.460 6.581 315,082 +0.03(+0.44%)
Jun 30, 2020 6.388 6.571 6.340 6.552 383,387 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,576 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.225 6.234 1,932,190 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.528 6.629 517,886 +0.03(+0.44%)
Jun 24, 2020 6.696 6.754 6.465 6.600 555,551 -0.14(-2.14%)
Jun 23, 2020 6.927 7.004 6.734 6.744 922,780 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.908 832,728 +0.21(+3.16%)
Jun 19, 2020 6.658 6.831 6.561 6.696 1,783,240 +0.11(+1.61%)
Jun 18, 2020 6.763 6.831 6.484 6.590 493,525 -0.15(-2.28%)
Jun 17, 2020 6.879 6.927 6.677 6.744 387,810 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.754 6.811 559,224 +0.14(+2.16%)
Jun 15, 2020 6.350 6.696 6.282 6.667 331,449 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.350 6.436 398,932 +0.15(+2.45%)
Jun 11, 2020 6.446 6.571 6.215 6.282 393,469 -0.41(-6.18%)
Jun 10, 2020 6.927 6.946 6.686 6.696 338,348 -0.20(-2.93%)
Jun 09, 2020 6.677 6.975 6.677 6.898 509,819 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,685 +0.13(+2.01%)
Jun 05, 2020 6.581 6.783 6.465 6.686 479,071 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.504 370,719 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.581 836,183 +0.04(+0.59%)
Jun 02, 2020 6.561 6.600 6.446 6.542 368,067 -0.01(-0.15%)
Jun 01, 2020 6.571 6.648 6.542 6.552 457,685 +0.01(+0.15%)
May 29, 2020 6.398 6.561 6.321 6.542 353,924 +0.05(+0.74%)
May 28, 2020 6.648 6.802 6.431 6.494 367,293 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.321 6.600 901,115 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,548 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.398 263,702 -0.08(-1.19%)
May 21, 2020 6.658 6.696 6.417 6.475 287,215 -0.18(-2.75%)
May 20, 2020 6.407 6.754 6.379 6.658 581,162 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,513 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,047 +0.09(+1.37%)
May 15, 2020 5.869 6.321 5.811 6.302 441,444 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.638 5.888 534,418 -0.13(-2.24%)
May 13, 2020 6.350 6.369 5.946 6.023 353,124 -0.35(-5.44%)
May 12, 2020 6.744 6.783 6.359 6.369 716,302 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.831 6.869 556,259 -0.13(-1.92%)
May 08, 2020 6.956 7.023 6.763 7.004 482,813 +0.25(+3.70%)
May 07, 2020 6.590 6.927 6.523 6.754 487,844 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.475 328,503 +0.07(+1.05%)
May 05, 2020 6.504 6.609 6.350 6.407 289,669 +0.01(+0.15%)
May 04, 2020 6.311 6.528 6.215 6.398 398,838 -0.06(-0.89%)
May 01, 2020 6.379 6.523 6.311 6.455 346,337 -0.12(-1.76%)
Apr 30, 2020 7.052 7.129 6.552 6.571 371,286 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.927 7.119 856,590 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,625 +0.16(+2.44%)
Apr 27, 2020 6.244 6.811 6.234 6.706 393,349 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.018 6.215 230,025 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.196 325,954 -0.01(-0.16%)
Apr 22, 2020 6.196 6.321 6.119 6.205 730,920 +0.18(+3.04%)
Apr 21, 2020 6.148 6.253 5.974 6.023 348,086 -0.27(-4.28%)
Apr 20, 2020 6.302 6.455 6.244 6.292 323,052 -0.26(-3.96%)
Apr 17, 2020 6.609 6.725 6.455 6.552 1,135,262 +0.07(+1.04%)
Apr 16, 2020 6.398 6.629 6.196 6.484 474,659 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,327 -0.37(-5.40%)
Apr 14, 2020 6.446 6.783 6.392 6.773 645,559 +0.45(+7.15%)
Apr 13, 2020 6.176 6.451 6.157 6.321 709,996 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.071 6.167 345,817 -0.04(-0.62%)
Apr 08, 2020 6.244 6.350 6.061 6.205 377,751 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,109 +0.23(+3.93%)
Apr 06, 2020 5.772 5.888 5.542 5.878 444,738 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.465 5.667 383,548 +0.00(+0.00%)
Apr 02, 2020 5.580 5.821 5.493 5.667 568,738 +0.07(+1.20%)
Apr 01, 2020 5.878 5.878 5.542 5.599 536,648 -0.38(-6.28%)
Mar 31, 2020 5.339 6.100 5.301 5.974 1,213,899 +0.61(+11.29%)
Mar 30, 2020 5.349 5.388 5.089 5.368 694,652 +0.01(+0.18%)
Mar 27, 2020 5.012 5.426 4.791 5.359 747,971 +0.18(+3.53%)
Mar 26, 2020 4.830 5.397 4.830 5.176 723,287 +0.46(+9.80%)
Mar 25, 2020 4.445 4.810 4.377 4.714 469,492 +0.27(+6.06%)
Mar 24, 2020 4.474 4.575 4.204 4.445 548,215 +0.13(+2.90%)
Mar 23, 2020 3.906 4.329 3.762 4.320 376,335 +0.46(+11.97%)
Mar 20, 2020 4.175 4.397 3.848 3.858 654,631 -0.26(-6.31%)
Mar 19, 2020 3.425 4.310 3.406 4.118 603,846 +0.73(+21.59%)
Mar 18, 2020 3.338 3.608 3.300 3.386 633,543 -0.10(-2.76%)
Mar 17, 2020 3.762 3.800 3.463 3.483 757,764 -0.25(-6.70%)
Mar 16, 2020 3.685 4.060 3.661 3.733 518,735 -0.48(-11.42%)
Mar 13, 2020 4.387 4.502 4.151 4.214 673,236 +0.04(+0.92%)
Mar 12, 2020 4.628 4.628 4.175 4.175 671,487 -0.66(-13.72%)
Mar 11, 2020 5.243 5.311 4.762 4.839 556,150 -0.49(-9.21%)
Mar 10, 2020 5.263 5.465 5.214 5.330 399,150 +0.14(+2.78%)
Mar 09, 2020 5.965 5.965 5.157 5.186 760,693 -0.98(-15.91%)
Mar 06, 2020 6.023 6.186 5.984 6.167 629,061 -0.06(-0.93%)
Mar 05, 2020 6.273 6.330 6.148 6.225 371,552 -0.13(-1.97%)
Mar 04, 2020 6.302 6.350 6.205 6.350 266,038 +0.09(+1.38%)
Mar 03, 2020 6.225 6.379 6.196 6.263 262,967 +0.00(+0.00%)
Mar 02, 2020 6.494 6.494 6.196 6.263 388,269 -0.19(-2.98%)
Feb 28, 2020 6.167 6.465 6.090 6.455 492,688 +0.13(+2.13%)
Feb 27, 2020 6.417 6.542 6.321 6.321 668,652 -0.24(-3.67%)
Feb 26, 2020 6.725 6.792 6.542 6.561 677,175 -0.13(-2.01%)
Feb 25, 2020 6.869 6.879 6.682 6.696 460,825 -0.17(-2.52%)
Feb 24, 2020 6.811 6.985 6.744 6.869 407,337 -0.13(-1.79%)
Feb 21, 2020 6.985 7.119 6.975 6.994 389,161 +0.00(+0.00%)
Feb 20, 2020 6.898 7.062 6.898 6.994 353,147 +0.07(+0.97%)
Feb 19, 2020 6.898 6.965 6.831 6.927 210,254 +0.07(+0.98%)
Feb 18, 2020 6.879 6.975 6.821 6.860 457,517 -0.09(-1.25%)
Feb 14, 2020 6.956 7.023 6.840 6.946 367,333 -0.05(-0.69%)
Feb 13, 2020 6.917 7.148 6.888 6.994 419,662 +0.06(+0.83%)
Feb 12, 2020 6.734 7.119 6.734 6.937 561,446 -0.06(-0.83%)
Feb 11, 2020 6.917 7.071 6.898 6.994 242,380 +0.06(+0.83%)
Feb 10, 2020 7.013 7.013 6.879 6.937 137,961 -0.08(-1.10%)
Feb 07, 2020 6.850 7.023 6.840 7.013 221,086 +0.13(+1.82%)
Feb 06, 2020 6.946 6.946 6.831 6.888 140,360 -0.04(-0.56%)
Feb 05, 2020 6.869 6.937 6.763 6.927 126,764 +0.12(+1.69%)
Feb 04, 2020 6.725 6.831 6.696 6.811 348,179 +0.17(+2.61%)
Feb 03, 2020 6.609 6.648 6.561 6.638 170,629 +0.09(+1.32%)
Jan 31, 2020 6.638 6.667 6.504 6.552 178,781 -0.11(-1.59%)
Jan 30, 2020 6.581 6.706 6.581 6.658 149,378 +0.02(+0.29%)
Jan 29, 2020 6.629 6.744 6.581 6.638 192,507 +0.07(+1.02%)
Jan 28, 2020 6.609 6.686 6.542 6.571 138,028 -0.02(-0.29%)
Jan 27, 2020 6.667 6.715 6.590 6.590 158,011 -0.20(-2.97%)
Jan 24, 2020 6.869 6.908 6.744 6.792 142,297 -0.05(-0.70%)
Jan 23, 2020 6.686 6.879 6.677 6.840 233,907 +0.10(+1.43%)
Jan 22, 2020 6.715 6.792 6.713 6.744 151,773 +0.05(+0.72%)
Jan 21, 2020 6.850 6.860 6.677 6.696 270,460 -0.16(-2.38%)
Jan 17, 2020 6.985 6.985 6.831 6.860 283,555 -0.08(-1.11%)
Jan 16, 2020 6.956 7.052 6.917 6.937 198,894 +0.05(+0.70%)
Jan 15, 2020 6.840 6.975 6.840 6.888 160,207 +0.04(+0.56%)
Jan 14, 2020 6.850 6.965 6.763 6.850 207,092 -0.01(-0.14%)
Jan 13, 2020 6.965 7.004 6.840 6.860 245,588 -0.10(-1.38%)
Jan 10, 2020 7.119 7.206 6.927 6.956 318,688 -0.16(-2.30%)
Jan 09, 2020 7.110 7.187 7.023 7.119 420,204 +0.04(+0.54%)
Jan 08, 2020 7.100 7.206 6.908 7.081 366,185 +0.27(+3.95%)
Jan 07, 2020 6.715 6.831 6.696 6.811 163,305 +0.10(+1.43%)
Jan 06, 2020 6.600 6.783 6.571 6.715 162,527 +0.04(+0.58%)
Jan 03, 2020 6.552 6.696 6.552 6.677 200,401 +0.01(+0.14%)
Jan 02, 2020 6.629 6.706 6.629 6.667 147,791 +0.06(+0.87%)
Dec 31, 2019 6.686 6.715 6.590 6.609 156,641 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.504 6.686 196,630 +0.09(+1.31%)
Dec 27, 2019 6.754 6.754 6.552 6.600 191,878 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.725 192,857 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.754 96,770 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.581 6.667 190,074 -0.12(-1.70%)
Dec 20, 2019 6.831 6.850 6.609 6.783 1,605,498 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.802 400,816 +0.22(+3.36%)
Dec 18, 2019 6.552 6.581 6.465 6.581 278,790 +0.07(+1.03%)
Dec 17, 2019 6.379 6.523 6.369 6.513 242,920 +0.12(+1.80%)
Dec 16, 2019 6.148 6.417 6.148 6.398 473,477 +0.29(+4.72%)
Dec 13, 2019 6.119 6.273 6.080 6.109 294,469 -0.08(-1.24%)
Dec 12, 2019 6.196 6.330 6.152 6.186 168,184 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.196 186,517 +0.08(+1.26%)
Dec 10, 2019 5.965 6.148 5.922 6.119 184,829 +0.20(+3.41%)
Dec 09, 2019 6.023 6.100 5.917 5.917 392,017 -0.16(-2.69%)
Dec 06, 2019 6.023 6.128 6.003 6.080 314,010 +0.04(+0.64%)
Dec 05, 2019 6.148 6.148 6.003 6.042 289,488 -0.09(-1.41%)
Dec 04, 2019 6.225 6.350 6.109 6.128 348,432 -0.09(-1.39%)
Dec 03, 2019 6.225 6.238 6.128 6.215 224,861 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,298 -0.13(-1.95%)
Nov 29, 2019 6.446 6.581 6.407 6.417 162,774 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.427 6.504 174,727 +0.06(+0.90%)
Nov 26, 2019 6.494 6.552 6.446 6.446 189,330 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,486 +0.12(+1.82%)
Nov 22, 2019 6.475 6.542 6.330 6.340 212,874 -0.12(-1.79%)
Nov 21, 2019 6.455 6.523 6.388 6.455 204,757 -0.02(-0.30%)
Nov 20, 2019 6.504 6.686 6.475 6.475 297,533 -0.11(-1.61%)
Nov 19, 2019 6.552 6.638 6.494 6.581 253,472 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,352 -0.20(-3.01%)
Nov 15, 2019 6.773 6.831 6.706 6.715 223,684 +0.00(+0.00%)
Nov 14, 2019 6.773 6.783 6.398 6.715 684,997 -0.07(-0.99%)
Nov 13, 2019 6.850 6.937 6.734 6.783 133,854 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.908 236,698 -0.09(-1.24%)
Nov 11, 2019 6.946 7.004 6.869 6.994 135,010 +0.01(+0.14%)
Nov 08, 2019 7.033 7.090 6.985 6.985 187,304 -0.07(-0.95%)
Nov 07, 2019 6.965 7.105 6.946 7.052 271,662 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.754 6.965 289,287 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.802 6.850 296,027 -0.14(-2.06%)
Nov 04, 2019 6.985 7.100 6.879 6.994 352,856 +0.02(+0.28%)
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.