Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.000 3.750 3.000 3.590 1,536,546 +1.19(+49.58%)
Jun 29, 2020 2.490 2.550 2.390 2.400 40,678 -0.07(-2.83%)
Jun 26, 2020 2.410 2.550 2.360 2.470 79,900 -0.05(-1.98%)
Jun 25, 2020 2.347 2.520 2.347 2.520 76,672 +0.07(+2.86%)
Jun 24, 2020 2.500 2.525 2.350 2.450 70,913 +0.00(+0.00%)
Jun 23, 2020 2.260 2.450 2.260 2.450 26,571 +0.18(+7.93%)
Jun 22, 2020 2.150 2.270 2.150 2.270 16,297 +0.07(+3.18%)
Jun 19, 2020 2.352 2.352 2.095 2.200 100,600 -0.11(-4.76%)
Jun 18, 2020 2.300 2.365 2.265 2.310 36,512 -0.03(-1.28%)
Jun 17, 2020 2.240 2.350 2.240 2.340 13,774 +0.06(+2.86%)
Jun 16, 2020 2.200 2.324 2.200 2.275 32,235 +0.05(+2.48%)
Jun 15, 2020 2.250 2.250 2.120 2.220 37,850 +0.01(+0.45%)
Jun 12, 2020 2.170 2.270 2.150 2.210 10,900 +0.03(+1.38%)
Jun 11, 2020 2.160 2.231 2.150 2.180 46,668 -0.05(-2.24%)
Jun 10, 2020 2.300 2.320 2.160 2.230 42,782 -0.02(-0.89%)
Jun 09, 2020 2.280 2.340 2.250 2.250 3,470 -0.04(-1.75%)
Jun 08, 2020 2.340 2.344 2.280 2.290 56,270 -0.04(-1.72%)
Jun 05, 2020 2.150 2.330 2.150 2.330 30,400 +0.15(+6.88%)
Jun 04, 2020 2.250 2.250 2.040 2.180 82,259 -0.22(-9.17%)
Jun 03, 2020 2.270 2.400 2.110 2.400 63,317 +0.18(+8.11%)
Jun 02, 2020 2.485 2.515 2.220 2.220 24,517 -0.18(-7.50%)
Jun 01, 2020 2.520 2.576 2.400 2.400 30,219 -0.06(-2.44%)
May 29, 2020 2.500 2.600 2.400 2.460 41,700 -0.05(-1.99%)
May 28, 2020 2.420 2.560 2.366 2.510 7,537 +0.07(+2.87%)
May 27, 2020 2.350 2.450 2.300 2.440 41,410 +0.04(+1.67%)
May 26, 2020 2.550 2.600 2.350 2.400 64,111 -0.16(-6.25%)
May 22, 2020 2.580 2.580 2.450 2.560 12,200 +0.06(+2.40%)
May 21, 2020 2.610 2.620 2.346 2.500 65,122 -0.13(-4.94%)
May 20, 2020 2.440 2.630 2.410 2.630 67,938 +0.24(+10.04%)
May 19, 2020 2.400 2.455 2.360 2.390 5,598 -0.02(-0.83%)
May 18, 2020 2.370 2.490 2.360 2.410 21,607 +0.08(+3.43%)
May 15, 2020 2.500 2.500 2.330 2.330 17,300 -0.17(-6.80%)
May 14, 2020 2.380 2.500 2.295 2.500 148,129 +0.12(+5.04%)
May 13, 2020 2.420 2.460 2.250 2.380 49,069 -0.09(-3.64%)
May 12, 2020 2.440 2.548 2.360 2.470 168,085 +0.07(+2.92%)
May 11, 2020 2.070 2.440 2.070 2.400 298,541 +0.39(+19.40%)
May 08, 2020 1.960 2.100 1.920 2.010 259,300 +0.02(+1.01%)
May 07, 2020 2.260 2.260 1.820 1.990 452,221 -0.31(-13.48%)
May 06, 2020 2.250 2.300 1.880 2.300 221,923 +0.00(+0.00%)
May 05, 2020 2.540 2.600 2.300 2.300 89,536 -0.19(-7.63%)
May 04, 2020 2.490 2.580 2.438 2.490 253,526 -0.05(-1.97%)
May 01, 2020 2.480 2.540 2.330 2.540 143,400 +0.00(+0.00%)
Apr 30, 2020 2.500 2.550 2.443 2.540 46,928 +0.04(+1.60%)
Apr 29, 2020 2.420 2.590 2.400 2.500 106,222 +0.09(+3.73%)
Apr 28, 2020 2.428 2.450 2.322 2.410 34,269 -0.05(-2.03%)
Apr 27, 2020 2.450 2.520 2.430 2.460 43,864 +0.02(+0.82%)
Apr 24, 2020 2.440 2.470 2.380 2.440 31,600 +0.00(+0.00%)
Apr 23, 2020 2.300 2.460 2.300 2.440 81,095 +0.11(+4.72%)
Apr 22, 2020 2.300 2.480 2.210 2.330 247,235 +0.05(+2.19%)
Apr 21, 2020 2.220 2.310 2.150 2.280 123,028 +0.08(+3.64%)
Apr 20, 2020 2.210 2.325 2.120 2.200 233,045 -0.08(-3.51%)
Apr 17, 2020 2.200 2.280 2.160 2.280 159,600 +0.08(+3.64%)
Apr 16, 2020 2.280 2.290 2.120 2.200 203,463 -0.05(-2.22%)
Apr 15, 2020 2.100 2.330 2.020 2.250 386,309 +0.15(+7.14%)
Apr 14, 2020 2.000 2.154 1.940 2.100 807,042 +0.14(+7.14%)
Apr 13, 2020 1.620 1.970 1.620 1.960 376,415 +0.38(+24.05%)
Apr 09, 2020 1.670 1.700 1.580 1.580 432,900 -0.09(-5.39%)
Apr 08, 2020 1.660 1.670 1.570 1.670 87,641 -0.01(-0.60%)
Apr 07, 2020 1.670 1.720 1.540 1.680 210,352 -0.02(-1.18%)
Apr 06, 2020 1.720 1.740 1.610 1.700 118,124 +0.01(+0.59%)
Apr 03, 2020 1.610 1.691 1.610 1.690 189,000 +0.08(+4.97%)
Apr 02, 2020 1.600 1.720 1.450 1.610 482,741 +0.00(+0.00%)
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.
 
bottom clear