M5DN5-Day Hi-Lo NYSE05/29/2025
LAST:

 315.0		CHANGE:
 23.00		OPEN:
315.0		HIGH:
315.0		ASK:
0.0		VOLUME:
189,000
CHANGE(%):
6.80		PREV:
338.0		LOW:
315.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25315.0315.0315.0315.0189,0000
05/28/25338.0338.0338.0338.0189,3000
05/27/25342.0342.0342.0342.0189,3000
05/26/25-979.0-979.0-979.0-979.000
05/23/25-979.0-979.0-979.0-979.0189,1000
05/22/25-1213.0-1213.0-1213.0-1213.0188,7000
05/21/25-777.0-777.0-777.0-777.0189,1000
05/20/25235.0235.0235.0235.0189,2000
05/19/253.03.03.03.0189,3000
05/16/25330.0330.0330.0330.0189,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:-1,743.00 - 1,353.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35