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

A10 Networks Inc (NY: ATEN )

16.11 +0.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2019 6.661 6.690 6.565 6.584 157,242 -0.08(-1.15%)
Dec 30, 2019 6.594 6.690 6.479 6.661 197,384 +0.09(+1.31%)
Dec 27, 2019 6.728 6.728 6.527 6.575 192,613 -0.12(-1.86%)
Dec 26, 2019 6.738 6.795 6.642 6.699 193,596 -0.03(-0.43%)
Dec 24, 2019 6.670 6.785 6.661 6.728 97,141 +0.09(+1.30%)
Dec 23, 2019 6.785 6.785 6.555 6.642 190,803 -0.12(-1.70%)
Dec 20, 2019 6.805 6.824 6.584 6.757 1,611,653 -0.02(-0.28%)
Dec 19, 2019 6.584 6.785 6.536 6.776 402,353 +0.22(+3.36%)
Dec 18, 2019 6.527 6.555 6.440 6.555 279,859 +0.07(+1.03%)
Dec 17, 2019 6.354 6.498 6.345 6.488 243,851 +0.12(+1.80%)
Dec 16, 2019 6.124 6.392 6.124 6.373 475,292 +0.29(+4.72%)
Dec 13, 2019 6.095 6.249 6.057 6.086 295,598 -0.08(-1.24%)
Dec 12, 2019 6.172 6.306 6.129 6.162 168,829 -0.01(-0.16%)
Dec 11, 2019 6.105 6.182 6.039 6.172 187,232 +0.08(+1.26%)
Dec 10, 2019 5.942 6.124 5.899 6.095 185,538 +0.20(+3.41%)
Dec 09, 2019 6.000 6.076 5.894 5.894 393,520 -0.16(-2.69%)
Dec 06, 2019 6.000 6.105 5.980 6.057 315,214 +0.04(+0.64%)
Dec 05, 2019 6.124 6.124 5.980 6.019 290,598 -0.09(-1.41%)
Dec 04, 2019 6.201 6.325 6.086 6.105 349,768 -0.09(-1.39%)
Dec 03, 2019 6.201 6.214 6.105 6.191 225,723 -0.08(-1.22%)
Dec 02, 2019 6.392 6.412 6.239 6.268 199,058 -0.12(-1.95%)
Nov 29, 2019 6.421 6.555 6.383 6.392 163,398 -0.09(-1.33%)
Nov 27, 2019 6.431 6.508 6.402 6.479 175,397 +0.06(+0.90%)
Nov 26, 2019 6.469 6.527 6.421 6.421 190,056 -0.01(-0.15%)
Nov 25, 2019 6.316 6.488 6.316 6.431 180,174 +0.12(+1.82%)
Nov 22, 2019 6.450 6.517 6.306 6.316 213,690 -0.12(-1.79%)
Nov 21, 2019 6.431 6.498 6.364 6.431 205,542 -0.02(-0.30%)
Nov 20, 2019 6.479 6.661 6.450 6.450 298,674 -0.11(-1.61%)
Nov 19, 2019 6.527 6.613 6.469 6.555 254,444 +0.07(+1.03%)
Nov 18, 2019 6.661 6.690 6.469 6.488 188,070 -0.20(-3.01%)
Nov 15, 2019 6.747 6.805 6.680 6.690 224,542 +0.00(+0.00%)
Nov 14, 2019 6.747 6.757 6.373 6.690 687,624 -0.07(-0.99%)
Nov 13, 2019 6.824 6.910 6.709 6.757 134,367 -0.12(-1.81%)
Nov 12, 2019 6.948 7.068 6.862 6.881 237,605 -0.09(-1.24%)
Nov 11, 2019 6.920 6.977 6.843 6.968 135,527 +0.01(+0.14%)
Nov 08, 2019 7.006 7.063 6.958 6.958 188,022 -0.07(-0.96%)
Nov 07, 2019 6.939 7.078 6.920 7.025 272,704 +0.09(+1.24%)
Nov 06, 2019 6.814 6.968 6.728 6.939 290,396 +0.12(+1.69%)
Nov 05, 2019 6.920 7.015 6.776 6.824 297,162 -0.14(-2.06%)
Nov 04, 2019 6.958 7.073 6.853 6.968 354,209 +0.02(+0.28%)
Nov 01, 2019 7.092 7.159 6.939 6.948 663,088 -0.17(-2.42%)
Oct 31, 2019 6.987 7.279 6.910 7.121 667,471 +0.09(+1.23%)
Oct 30, 2019 6.230 7.140 6.230 7.035 995,048 +0.84(+13.62%)
Oct 29, 2019 6.191 6.230 6.076 6.191 402,506 -0.04(-0.62%)
Oct 28, 2019 6.335 6.383 6.172 6.230 199,629 -0.09(-1.37%)
Oct 25, 2019 6.258 6.345 6.230 6.316 785,689 +0.04(+0.61%)
Oct 24, 2019 6.230 6.306 6.220 6.277 144,925 +0.07(+1.08%)
Oct 23, 2019 6.153 6.268 6.153 6.210 144,545 +0.01(+0.15%)
Oct 22, 2019 6.431 6.508 6.182 6.201 295,260 -0.25(-3.86%)
Oct 21, 2019 6.421 6.479 6.373 6.450 225,451 +0.08(+1.20%)
Oct 18, 2019 6.364 6.412 6.297 6.373 357,159 -0.03(-0.45%)
Oct 17, 2019 6.220 6.440 6.220 6.402 471,095 +0.20(+3.25%)
Oct 16, 2019 6.182 6.201 6.105 6.201 254,039 -0.02(-0.31%)
Oct 15, 2019 5.971 6.287 5.942 6.220 408,781 +0.29(+4.85%)
Oct 14, 2019 5.856 5.976 5.750 5.932 393,636 +0.03(+0.49%)
Oct 11, 2019 5.961 6.028 5.885 5.904 447,832 -0.04(-0.65%)
Oct 10, 2019 6.095 6.105 5.932 5.942 222,127 -0.14(-2.36%)
Oct 09, 2019 6.220 6.230 6.076 6.086 167,978 -0.08(-1.24%)
Oct 08, 2019 6.277 6.325 6.105 6.162 237,497 -0.16(-2.58%)
Oct 07, 2019 6.268 6.373 6.249 6.325 200,791 +0.00(+0.00%)
Oct 04, 2019 6.364 6.431 6.297 6.325 166,319 -0.03(-0.45%)
Oct 03, 2019 6.277 6.354 6.239 6.354 260,819 +0.07(+1.07%)
Oct 02, 2019 6.421 6.432 6.210 6.287 441,569 -0.17(-2.67%)
Oct 01, 2019 6.670 6.720 6.450 6.460 381,705 -0.19(-2.88%)
Sep 30, 2019 6.690 6.747 6.642 6.651 285,113 -0.03(-0.43%)
Sep 27, 2019 6.843 6.853 6.632 6.680 130,739 -0.16(-2.38%)
Sep 26, 2019 6.987 7.035 6.814 6.843 139,202 -0.16(-2.33%)
Sep 25, 2019 6.805 7.025 6.781 7.006 284,015 +0.20(+2.96%)
Sep 24, 2019 6.833 6.920 6.738 6.805 459,506 -0.02(-0.28%)
Sep 23, 2019 6.920 6.920 6.785 6.824 222,209 -0.11(-1.52%)
Sep 20, 2019 7.159 7.217 6.920 6.929 873,335 -0.23(-3.21%)
Sep 19, 2019 7.399 7.404 7.121 7.159 283,417 -0.23(-3.11%)
Sep 18, 2019 7.399 7.399 7.265 7.389 295,006 -0.02(-0.26%)
Sep 17, 2019 7.408 7.466 7.322 7.408 228,102 -0.05(-0.64%)
Sep 16, 2019 7.389 7.504 7.341 7.456 268,838 +0.04(+0.52%)
Sep 13, 2019 7.399 7.485 7.341 7.418 237,689 +0.05(+0.65%)
Sep 12, 2019 7.178 7.437 7.140 7.370 350,879 +0.19(+2.67%)
Sep 11, 2019 6.709 7.178 6.642 7.178 395,903 +0.49(+7.31%)
Sep 10, 2019 6.565 6.747 6.517 6.690 423,613 +0.11(+1.60%)
Sep 09, 2019 6.613 6.622 6.450 6.584 400,399 -0.03(-0.43%)
Sep 06, 2019 6.584 6.699 6.584 6.613 361,333 +0.01(+0.15%)
Sep 05, 2019 6.613 6.670 6.536 6.603 410,014 +0.06(+0.88%)
Sep 04, 2019 6.594 6.613 6.479 6.546 295,673 +0.03(+0.44%)
Sep 03, 2019 6.603 6.642 6.498 6.517 281,558 -0.13(-2.02%)
Aug 30, 2019 6.728 6.728 6.613 6.651 172,267 -0.02(-0.29%)
Aug 29, 2019 6.594 6.699 6.565 6.670 278,580 +0.16(+2.50%)
Aug 28, 2019 6.536 6.570 6.433 6.508 263,625 -0.04(-0.59%)
Aug 27, 2019 6.709 6.709 6.536 6.546 237,789 -0.12(-1.73%)
Aug 26, 2019 6.776 6.785 6.613 6.661 221,600 -0.08(-1.14%)
Aug 23, 2019 6.814 6.910 6.704 6.738 337,961 -0.10(-1.40%)
Aug 22, 2019 6.910 6.944 6.833 6.833 465,953 -0.05(-0.70%)
Aug 21, 2019 6.843 6.968 6.829 6.881 280,379 +0.08(+1.13%)
Aug 20, 2019 6.738 6.824 6.699 6.805 305,000 +0.08(+1.14%)
Aug 19, 2019 6.824 6.862 6.709 6.728 213,123 -0.01(-0.14%)
Aug 16, 2019 6.670 6.785 6.642 6.738 339,526 +0.11(+1.59%)
Aug 15, 2019 6.747 6.761 6.594 6.632 472,948 -0.13(-1.98%)
Aug 14, 2019 6.718 6.795 6.670 6.766 461,549 -0.07(-0.98%)
Aug 13, 2019 6.814 6.891 6.781 6.833 275,815 -0.01(-0.14%)
Aug 12, 2019 6.795 7.092 6.785 6.843 849,168 +0.00(+0.00%)
Aug 09, 2019 6.891 6.939 6.843 6.843 360,394 -0.09(-1.24%)
Aug 08, 2019 6.766 6.958 6.766 6.929 444,311 +0.23(+3.43%)
Aug 07, 2019 6.728 6.790 6.690 6.699 381,785 -0.11(-1.55%)
Aug 06, 2019 6.843 6.872 6.690 6.805 1,005,576 +0.01(+0.14%)
Aug 05, 2019 6.795 6.853 6.646 6.795 1,065,092 -0.12(-1.80%)
Aug 02, 2019 7.121 7.121 6.785 6.920 807,705 -0.29(-3.99%)
Aug 01, 2019 7.284 7.317 7.092 7.207 747,877 -0.06(-0.79%)
Jul 31, 2019 7.322 7.945 7.226 7.265 2,288,885 -0.12(-1.56%)
Jul 30, 2019 7.035 7.380 6.881 7.380 730,768 +0.28(+3.91%)
Jul 29, 2019 7.159 7.188 6.968 7.102 687,347 -0.06(-0.80%)
Jul 26, 2019 7.217 7.231 7.121 7.159 430,407 -0.02(-0.27%)
Jul 25, 2019 7.226 7.245 7.130 7.178 251,113 -0.06(-0.79%)
Jul 24, 2019 7.198 7.274 7.150 7.236 209,884 +0.03(+0.40%)
Jul 23, 2019 7.313 7.322 7.169 7.207 590,456 -0.08(-1.05%)
Jul 22, 2019 7.255 7.360 7.245 7.284 299,845 +0.03(+0.40%)
Jul 19, 2019 7.485 7.610 7.245 7.255 1,170,499 -0.21(-2.82%)
Jul 18, 2019 7.274 7.523 7.274 7.466 777,869 +0.18(+2.50%)
Jul 17, 2019 7.044 7.351 7.015 7.284 1,030,593 +0.25(+3.54%)
Jul 16, 2019 6.881 7.054 6.881 7.035 567,404 +0.15(+2.23%)
Jul 15, 2019 6.766 6.891 6.757 6.881 788,678 +0.16(+2.43%)
Jul 12, 2019 6.709 6.752 6.670 6.718 255,531 +0.02(+0.29%)
Jul 11, 2019 6.747 6.757 6.661 6.699 232,877 -0.02(-0.29%)
Jul 10, 2019 6.709 6.776 6.709 6.718 283,668 +0.05(+0.72%)
Jul 09, 2019 6.670 6.728 6.632 6.670 308,488 -0.02(-0.29%)
Jul 08, 2019 6.814 6.891 6.637 6.690 498,520 -0.13(-1.97%)
Jul 05, 2019 6.709 6.872 6.690 6.824 341,300 +0.11(+1.57%)
Jul 03, 2019 6.709 6.805 6.661 6.718 268,782 +0.09(+1.30%)
Jul 02, 2019 6.546 6.661 6.517 6.632 570,701 +0.08(+1.17%)
Jul 01, 2019 6.613 6.613 6.498 6.555 182,925 +0.02(+0.29%)
Jun 28, 2019 6.527 6.594 6.479 6.536 1,033,082 +0.03(+0.44%)
Jun 27, 2019 6.517 6.594 6.469 6.508 427,927 -0.01(-0.15%)
Jun 26, 2019 6.440 6.632 6.440 6.517 280,361 +0.12(+1.80%)
Jun 25, 2019 6.479 6.508 6.388 6.402 416,219 -0.09(-1.33%)
Jun 24, 2019 6.258 6.498 6.258 6.488 425,586 +0.23(+3.68%)
Jun 21, 2019 6.277 6.316 6.201 6.258 1,343,914 -0.06(-0.91%)
Jun 20, 2019 6.345 6.392 6.249 6.316 255,311 +0.03(+0.46%)
Jun 19, 2019 6.220 6.297 6.186 6.287 198,018 +0.07(+1.08%)
Jun 18, 2019 6.210 6.277 6.177 6.220 402,189 +0.04(+0.62%)
Jun 17, 2019 5.990 6.230 5.990 6.182 369,168 +0.20(+3.37%)
Jun 14, 2019 6.047 6.086 5.937 5.980 268,469 -0.06(-0.95%)
Jun 13, 2019 5.971 6.047 5.947 6.038 274,885 +0.10(+1.61%)
Jun 12, 2019 5.846 5.942 5.808 5.942 259,326 +0.09(+1.47%)
Jun 11, 2019 5.990 5.990 5.827 5.856 646,702 -0.09(-1.45%)
Jun 10, 2019 5.875 6.009 5.846 5.942 385,686 +0.09(+1.47%)
Jun 07, 2019 5.932 5.961 5.837 5.856 436,459 -0.05(-0.81%)
Jun 06, 2019 5.904 6.009 5.875 5.904 294,687 -0.01(-0.16%)
Jun 05, 2019 5.932 5.980 5.885 5.913 262,377 +0.01(+0.16%)
Jun 04, 2019 5.817 5.952 5.779 5.904 423,059 +0.14(+2.50%)
Jun 03, 2019 5.885 5.885 5.683 5.760 630,295 -0.08(-1.31%)
May 31, 2019 5.798 5.894 5.731 5.837 402,235 -0.03(-0.49%)
May 30, 2019 5.942 5.985 5.827 5.865 802,166 -0.06(-0.97%)
May 29, 2019 5.971 6.009 5.894 5.923 468,178 -0.11(-1.75%)
May 28, 2019 5.932 6.028 5.904 6.028 370,319 +0.08(+1.29%)
May 24, 2019 6.047 6.143 5.904 5.952 203,465 -0.04(-0.64%)
May 23, 2019 6.028 6.067 5.932 5.990 367,439 -0.11(-1.73%)
May 22, 2019 6.086 6.153 6.086 6.095 151,768 -0.04(-0.62%)
May 21, 2019 6.047 6.158 6.038 6.134 442,780 +0.12(+1.91%)
May 20, 2019 6.115 6.115 5.990 6.019 245,395 -0.14(-2.33%)
May 17, 2019 6.105 6.182 6.047 6.162 418,512 -0.01(-0.16%)
May 16, 2019 6.086 6.249 6.086 6.172 638,896 +0.12(+1.90%)
May 15, 2019 5.894 6.124 5.894 6.057 384,376 +0.12(+1.94%)
May 14, 2019 5.952 6.009 5.875 5.942 675,128 -0.02(-0.32%)
May 13, 2019 6.038 6.067 5.932 5.961 443,594 -0.16(-2.66%)
May 10, 2019 6.095 6.172 6.067 6.124 268,887 -0.01(-0.16%)
May 09, 2019 6.095 6.249 6.085 6.134 538,496 -0.01(-0.16%)
May 08, 2019 6.143 6.201 6.086 6.143 600,519 -0.03(-0.47%)
May 07, 2019 6.076 6.182 6.076 6.172 480,322 +0.03(+0.47%)
May 06, 2019 6.086 6.191 6.057 6.143 279,798 -0.08(-1.23%)
May 03, 2019 6.191 6.220 6.124 6.220 296,641 +0.08(+1.25%)
May 02, 2019 6.076 6.182 6.004 6.143 280,581 +0.06(+0.94%)
May 01, 2019 6.210 6.210 6.028 6.086 344,257 -0.11(-1.70%)
Apr 30, 2019 6.268 6.325 6.105 6.191 555,737 -0.12(-1.82%)
Apr 29, 2019 6.450 6.584 6.239 6.306 605,768 -0.15(-2.37%)
Apr 26, 2019 5.779 6.488 5.779 6.460 1,495,209 -0.53(-7.54%)
Apr 25, 2019 6.843 7.063 6.785 6.987 575,887 +0.13(+1.96%)
Apr 24, 2019 6.757 6.939 6.757 6.853 491,640 +0.11(+1.56%)
Apr 23, 2019 6.718 6.747 6.670 6.747 337,375 +0.03(+0.43%)
Apr 22, 2019 6.546 6.747 6.546 6.718 396,363 +0.13(+2.04%)
Apr 18, 2019 6.584 6.594 6.479 6.584 196,787 -0.02(-0.29%)
Apr 17, 2019 6.603 6.622 6.508 6.603 344,488 +0.04(+0.58%)
Apr 16, 2019 6.565 6.622 6.527 6.565 252,887 +0.00(+0.00%)
Apr 15, 2019 6.670 6.670 6.527 6.565 116,529 -0.09(-1.30%)
Apr 12, 2019 6.575 6.661 6.517 6.651 227,359 +0.12(+1.76%)
Apr 11, 2019 6.594 6.613 6.421 6.536 340,510 -0.03(-0.44%)
Apr 10, 2019 6.613 6.632 6.536 6.565 255,970 -0.05(-0.72%)
Apr 09, 2019 6.632 6.661 6.603 6.613 229,497 -0.06(-0.86%)
Apr 08, 2019 6.670 6.694 6.613 6.670 204,766 -0.01(-0.14%)
Apr 05, 2019 6.738 6.738 6.627 6.680 165,485 -0.03(-0.43%)
Apr 04, 2019 6.805 6.805 6.546 6.709 319,627 -0.10(-1.41%)
Apr 03, 2019 6.881 6.881 6.776 6.805 310,736 -0.02(-0.28%)
Apr 02, 2019 6.920 6.920 6.776 6.824 202,269 -0.10(-1.39%)
Apr 01, 2019 6.843 6.929 6.824 6.920 392,989 +0.12(+1.83%)
Mar 29, 2019 6.728 6.843 6.680 6.795 813,652 +0.12(+1.72%)
Mar 28, 2019 6.651 6.718 6.642 6.680 322,956 +0.04(+0.58%)
Mar 27, 2019 6.814 6.814 6.613 6.642 192,760 -0.17(-2.53%)
Mar 26, 2019 6.891 6.939 6.757 6.814 351,983 -0.04(-0.56%)
Mar 25, 2019 6.814 6.872 6.747 6.853 326,917 +0.04(+0.56%)
Mar 22, 2019 7.015 7.035 6.747 6.814 392,322 -0.25(-3.53%)
Mar 21, 2019 6.891 7.102 6.891 7.063 408,032 +0.17(+2.50%)
Mar 20, 2019 6.939 6.996 6.805 6.891 351,088 -0.06(-0.83%)
Mar 19, 2019 6.968 7.044 6.900 6.948 568,169 +0.00(+0.00%)
Mar 18, 2019 6.900 7.025 6.900 6.948 482,762 +0.04(+0.55%)
Mar 15, 2019 6.805 6.939 6.795 6.910 1,664,033 +0.13(+1.98%)
Mar 14, 2019 6.824 6.900 6.766 6.776 258,628 -0.05(-0.70%)
Mar 13, 2019 6.814 6.879 6.781 6.824 317,805 +0.04(+0.57%)
Mar 12, 2019 6.872 6.881 6.738 6.785 671,175 -0.09(-1.26%)
Mar 11, 2019 6.622 6.900 6.622 6.872 1,045,551 +0.28(+4.22%)
Mar 08, 2019 6.565 6.651 6.536 6.594 326,587 -0.02(-0.29%)
Mar 07, 2019 6.622 6.699 6.613 6.613 237,853 -0.03(-0.43%)
Mar 06, 2019 6.613 6.699 6.603 6.642 579,999 +0.03(+0.43%)
Mar 05, 2019 6.642 6.690 6.608 6.613 313,962 -0.02(-0.29%)
Mar 04, 2019 6.699 6.738 6.613 6.632 185,230 -0.09(-1.28%)
Mar 01, 2019 6.728 6.728 6.670 6.718 158,494 +0.03(+0.43%)
Feb 28, 2019 6.661 6.738 6.661 6.690 342,910 +0.03(+0.43%)
Feb 27, 2019 6.651 6.690 6.594 6.661 235,063 +0.00(+0.00%)
Feb 26, 2019 6.709 6.738 6.622 6.661 477,306 -0.04(-0.57%)
Feb 25, 2019 6.661 6.728 6.661 6.699 378,925 +0.05(+0.72%)
Feb 22, 2019 6.536 6.680 6.536 6.651 400,670 +0.14(+2.21%)
Feb 21, 2019 6.364 6.536 6.325 6.508 294,969 +0.12(+1.95%)
Feb 20, 2019 6.421 6.460 6.373 6.383 192,692 -0.05(-0.75%)
Feb 19, 2019 6.383 6.469 6.325 6.431 360,057 +0.01(+0.15%)
Feb 15, 2019 6.440 6.479 6.383 6.421 221,933 +0.03(+0.45%)
Feb 14, 2019 6.354 6.488 6.354 6.392 290,348 +0.01(+0.15%)
Feb 13, 2019 6.373 6.469 6.335 6.383 569,816 -0.01(-0.15%)
Feb 12, 2019 6.392 6.412 6.230 6.392 645,243 +0.05(+0.76%)
Feb 11, 2019 6.239 6.431 6.239 6.345 503,164 +0.13(+2.16%)
Feb 08, 2019 6.757 6.757 6.191 6.210 735,918 -0.56(-8.22%)
Feb 07, 2019 6.690 6.776 6.651 6.766 382,672 +0.05(+0.71%)
Feb 06, 2019 6.661 6.814 6.632 6.718 544,500 -0.01(-0.14%)
Feb 05, 2019 6.728 6.738 6.651 6.728 292,730 +0.02(+0.29%)
Feb 04, 2019 6.575 6.738 6.575 6.709 364,298 +0.11(+1.60%)
Feb 01, 2019 6.508 6.680 6.508 6.603 263,983 +0.10(+1.47%)
Jan 31, 2019 6.421 6.555 6.383 6.508 395,375 +0.09(+1.34%)
Jan 30, 2019 6.297 6.431 6.249 6.421 222,466 +0.13(+2.13%)
Jan 29, 2019 6.277 6.354 6.201 6.287 189,103 +0.04(+0.61%)
Jan 28, 2019 6.287 6.354 6.230 6.249 297,381 -0.09(-1.36%)
Jan 25, 2019 6.364 6.431 6.316 6.335 348,603 +0.02(+0.30%)
Jan 24, 2019 6.277 6.469 6.268 6.316 355,550 +0.03(+0.46%)
Jan 23, 2019 6.249 6.364 6.210 6.287 268,048 +0.04(+0.61%)
Jan 22, 2019 6.383 6.498 6.172 6.249 418,042 -0.18(-2.83%)
Jan 18, 2019 6.191 6.460 6.172 6.431 1,194,810 +0.29(+4.68%)
Jan 17, 2019 6.182 6.201 6.076 6.143 320,322 -0.05(-0.77%)
Jan 16, 2019 6.220 6.277 6.162 6.191 356,092 -0.01(-0.15%)
Jan 15, 2019 5.990 6.306 5.990 6.201 535,242 +0.21(+3.52%)
Jan 14, 2019 6.364 6.364 5.961 5.990 418,508 -0.43(-6.72%)
Jan 11, 2019 6.364 6.479 6.345 6.421 328,257 +0.01(+0.15%)
Jan 10, 2019 6.287 6.498 6.258 6.412 338,360 +0.12(+1.98%)
Jan 09, 2019 6.201 6.335 6.153 6.287 361,529 +0.10(+1.55%)
Jan 08, 2019 5.980 6.191 5.961 6.191 433,877 +0.24(+4.03%)
Jan 07, 2019 5.885 5.980 5.798 5.952 289,769 +0.05(+0.81%)
Jan 04, 2019 5.856 5.980 5.827 5.904 186,249 +0.14(+2.50%)
Jan 03, 2019 5.894 5.923 5.760 5.760 157,562 -0.18(-3.06%)
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.