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

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 1.420 1.480 1.410 1.450 44,544 +0.01(+0.69%)
Apr 29, 2020 1.450 1.560 1.370 1.440 313,725 +0.02(+1.41%)
Apr 28, 2020 1.440 1.450 1.383 1.420 39,117 -0.03(-2.07%)
Apr 27, 2020 1.440 1.470 1.385 1.450 190,050 +0.00(+0.00%)
Apr 24, 2020 1.460 1.470 1.430 1.450 79,300 -0.02(-1.36%)
Apr 23, 2020 1.460 1.500 1.400 1.470 232,607 +0.04(+2.79%)
Apr 22, 2020 1.350 1.460 1.350 1.430 199,876 +0.08(+5.93%)
Apr 21, 2020 1.290 1.390 1.270 1.350 88,672 +0.00(+0.00%)
Apr 20, 2020 1.420 1.420 1.310 1.350 225,880 -0.05(-3.57%)
Apr 17, 2020 1.380 1.400 1.310 1.400 248,400 +0.05(+3.70%)
Apr 16, 2020 1.340 1.390 1.230 1.350 205,927 +0.01(+0.75%)
Apr 15, 2020 1.280 1.440 1.200 1.340 320,659 +0.05(+3.88%)
Apr 14, 2020 1.220 1.308 1.200 1.290 688,602 +0.09(+7.50%)
Apr 13, 2020 1.060 1.210 1.060 1.200 265,392 +0.15(+14.29%)
Apr 09, 2020 1.050 1.120 1.010 1.050 176,300 +0.01(+0.48%)
Apr 08, 2020 1.020 1.050 0.9900 1.045 66,900 +0.02(+2.45%)
Apr 07, 2020 1.050 1.070 0.9837 1.020 56,374 +0.00(+0.00%)
Apr 06, 2020 1.030 1.040 0.9800 1.020 100,732 -0.03(-2.86%)
Apr 03, 2020 1.030 1.070 0.9900 1.050 58,000 +0.02(+1.94%)
Apr 02, 2020 0.9700 1.060 0.9455 1.030 140,551 +0.02(+1.98%)
Apr 01, 2020 1.200 1.270 0.9100 1.010 485,733 -0.01(-0.98%)
Mar 31, 2020 0.9800 1.090 0.9700 1.020 317,181 +0.09(+9.68%)
Mar 30, 2020 0.9203 0.9900 0.9203 0.9300 25,734 -0.01(-0.53%)
Mar 27, 2020 0.9101 0.9698 0.8610 0.9350 53,700 +0.01(+0.54%)
Mar 26, 2020 0.9100 0.9800 0.8900 0.9300 220,951 +0.05(+5.68%)
Mar 25, 2020 0.9100 0.9590 0.8780 0.8800 61,148 +0.00(+0.36%)
Mar 24, 2020 0.8890 0.9200 0.8010 0.8768 133,039 +0.06(+6.91%)
Mar 23, 2020 0.9200 0.9200 0.8000 0.8201 100,678 -0.08(-8.88%)
Mar 20, 2020 0.8500 0.9200 0.8500 0.9000 222,000 +0.08(+9.76%)
Mar 19, 2020 0.8400 0.8999 0.8000 0.8200 140,191 +0.02(+3.14%)
Mar 18, 2020 0.9354 0.9500 0.7903 0.7950 279,776 -0.13(-13.84%)
Mar 17, 2020 0.9400 1.000 0.9101 0.9227 157,399 -0.02(-2.36%)
Mar 16, 2020 1.000 1.020 0.9411 0.9450 201,763 -0.08(-7.35%)
Mar 13, 2020 1.010 1.090 0.9903 1.020 121,400 +0.02(+2.00%)
Mar 12, 2020 1.000 1.070 0.9000 1.000 491,424 -0.04(-3.85%)
Mar 11, 2020 1.120 1.130 1.040 1.040 218,033 -0.08(-7.14%)
Mar 10, 2020 1.120 1.140 1.090 1.120 59,185 +0.02(+1.82%)
Mar 09, 2020 1.150 1.150 1.080 1.100 121,232 -0.06(-5.17%)
Mar 06, 2020 1.150 1.250 1.150 1.160 140,700 +0.02(+1.60%)
Mar 05, 2020 1.220 1.220 1.120 1.142 156,344 -0.05(-4.06%)
Mar 04, 2020 1.300 1.300 1.160 1.190 735,996 +0.02(+1.71%)
Mar 03, 2020 1.090 1.180 1.090 1.170 88,129 +0.08(+7.34%)
Mar 02, 2020 1.100 1.190 1.090 1.090 366,762 -0.02(-1.80%)
Feb 28, 2020 1.100 1.140 1.080 1.110 161,400 +0.01(+0.91%)
Feb 27, 2020 1.140 1.140 1.100 1.100 129,190 -0.02(-1.79%)
Feb 26, 2020 1.150 1.170 1.120 1.120 86,870 -0.01(-1.32%)
Feb 25, 2020 1.150 1.170 1.130 1.135 249,200 -0.01(-1.30%)
Feb 24, 2020 1.210 1.250 1.143 1.150 209,102 -0.07(-6.04%)
Feb 21, 2020 1.260 1.270 1.200 1.224 117,700 -0.03(-2.09%)
Feb 20, 2020 1.210 1.290 1.210 1.250 110,186 +0.03(+2.46%)
Feb 19, 2020 1.280 1.300 1.200 1.220 36,911 -0.05(-3.94%)
Feb 18, 2020 1.300 1.322 1.180 1.270 214,640 -0.02(-1.55%)
Feb 14, 2020 1.350 1.370 1.280 1.290 331,200 -0.03(-2.64%)
Feb 13, 2020 1.360 1.390 1.290 1.325 231,569 -0.05(-3.99%)
Feb 12, 2020 1.360 1.430 1.360 1.380 76,968 -0.02(-1.43%)
Feb 11, 2020 1.540 1.630 1.320 1.400 257,565 -0.13(-8.50%)
Feb 10, 2020 1.550 1.555 1.520 1.530 118,222 +0.02(+1.32%)
Feb 07, 2020 1.560 1.560 1.420 1.510 17,700 -0.05(-3.21%)
Feb 06, 2020 1.530 1.575 1.530 1.560 16,035 +0.00(+0.00%)
Feb 05, 2020 1.550 1.570 1.520 1.560 25,312 -0.04(-2.50%)
Feb 04, 2020 1.540 1.600 1.538 1.600 17,271 +0.09(+5.96%)
Feb 03, 2020 1.500 1.610 1.500 1.510 16,533 +0.01(+0.67%)
Jan 31, 2020 1.600 1.600 1.490 1.500 50,700 -0.07(-4.46%)
Jan 30, 2020 1.590 1.620 1.520 1.570 10,885 -0.03(-1.88%)
Jan 29, 2020 1.620 1.620 1.590 1.600 7,458 -0.02(-1.23%)
Jan 28, 2020 1.600 1.630 1.600 1.620 2,424 +0.05(+3.18%)
Jan 27, 2020 1.590 1.620 1.570 1.570 48,240 -0.05(-3.09%)
Jan 24, 2020 1.620 1.640 1.610 1.620 55,200 +0.00(+0.00%)
Jan 23, 2020 1.620 1.630 1.558 1.620 23,818 +0.00(+0.00%)
Jan 22, 2020 1.620 1.630 1.570 1.620 20,151 -0.03(-1.82%)
Jan 21, 2020 1.610 1.650 1.600 1.650 8,986 +0.02(+1.23%)
Jan 17, 2020 1.650 1.660 1.615 1.630 11,400 -0.02(-1.21%)
Jan 16, 2020 1.600 1.650 1.600 1.650 13,702 +0.02(+1.23%)
Jan 15, 2020 1.570 1.710 1.570 1.630 287,691 +0.05(+3.16%)
Jan 14, 2020 1.550 1.590 1.550 1.580 30,184 +0.01(+0.64%)
Jan 13, 2020 1.550 1.590 1.550 1.570 36,927 +0.02(+1.29%)
Jan 10, 2020 1.530 1.570 1.530 1.550 115,000 +0.01(+0.65%)
Jan 09, 2020 1.510 1.540 1.500 1.540 132,992 +0.04(+2.67%)
Jan 08, 2020 1.500 1.530 1.495 1.500 22,141 -0.02(-1.32%)
Jan 07, 2020 1.460 1.520 1.460 1.520 262,757 +0.04(+2.70%)
Jan 06, 2020 1.450 1.500 1.450 1.480 23,184 +0.02(+1.37%)
Jan 03, 2020 1.510 1.530 1.450 1.460 103,900 -0.05(-3.31%)
Jan 02, 2020 1.540 1.540 1.500 1.510 18,584 -0.01(-0.66%)
Dec 31, 2019 1.520 1.530 1.470 1.520 65,800 +0.02(+1.33%)
Dec 30, 2019 1.525 1.560 1.420 1.500 186,434 -0.03(-1.96%)
Dec 27, 2019 1.570 1.600 1.520 1.530 17,200 -0.03(-1.92%)
Dec 26, 2019 1.560 1.600 1.500 1.560 39,641 +0.00(+0.00%)
Dec 24, 2019 1.509 1.560 1.507 1.560 4,600 +0.04(+2.63%)
Dec 23, 2019 1.540 1.550 1.500 1.520 34,288 +0.02(+1.33%)
Dec 20, 2019 1.580 1.600 1.500 1.500 82,500 -0.06(-3.85%)
Dec 19, 2019 1.570 1.620 1.550 1.560 72,639 +0.00(+0.00%)
Dec 18, 2019 1.600 1.650 1.560 1.560 26,004 -0.04(-2.50%)
Dec 17, 2019 1.590 1.650 1.590 1.600 16,486 +0.02(+1.27%)
Dec 16, 2019 1.560 1.600 1.550 1.580 198,582 +0.02(+1.28%)
Dec 13, 2019 1.620 1.620 1.550 1.560 112,400 -0.09(-5.45%)
Dec 12, 2019 1.700 1.740 1.650 1.650 46,780 -0.05(-2.94%)
Dec 11, 2019 1.710 1.730 1.690 1.700 28,061 -0.04(-2.30%)
Dec 10, 2019 1.740 1.741 1.710 1.740 14,696 +0.00(+0.00%)
Dec 09, 2019 1.770 1.770 1.740 1.740 9,333 +0.00(+0.00%)
Dec 06, 2019 1.750 1.760 1.730 1.740 65,400 +0.02(+1.16%)
Dec 05, 2019 1.750 1.770 1.690 1.720 47,886 +0.00(+0.00%)
Dec 04, 2019 1.770 1.770 1.640 1.720 219,974 -0.07(-3.91%)
Dec 03, 2019 1.800 1.800 1.770 1.790 46,504 -0.01(-0.56%)
Dec 02, 2019 1.770 1.850 1.750 1.800 110,232 +0.03(+1.69%)
Nov 29, 2019 1.750 1.770 1.750 1.770 27,400 +0.02(+1.14%)
Nov 27, 2019 1.710 1.750 1.710 1.750 88,500 +0.04(+2.64%)
Nov 26, 2019 1.680 1.715 1.680 1.705 63,249 +0.03(+1.49%)
Nov 25, 2019 1.680 1.680 1.630 1.680 111,517 +0.01(+0.60%)
Nov 22, 2019 1.670 1.680 1.660 1.670 24,700 +0.01(+0.60%)
Nov 21, 2019 1.700 1.700 1.650 1.660 33,749 +0.02(+1.22%)
Nov 20, 2019 1.640 1.670 1.630 1.640 107,637 +0.01(+0.61%)
Nov 19, 2019 1.600 1.660 1.600 1.630 195,079 +0.01(+0.62%)
Nov 18, 2019 1.620 1.640 1.590 1.620 146,378 +0.01(+0.62%)
Nov 15, 2019 1.570 1.610 1.570 1.610 70,300 +0.05(+3.21%)
Nov 14, 2019 1.560 1.580 1.550 1.560 13,845 -0.01(-0.64%)
Nov 13, 2019 1.580 1.580 1.550 1.570 22,065 +0.00(+0.00%)
Nov 12, 2019 1.540 1.580 1.540 1.570 79,569 +0.04(+2.61%)
Nov 11, 2019 1.500 1.540 1.500 1.530 39,437 +0.01(+0.66%)
Nov 08, 2019 1.520 1.550 1.440 1.520 47,400 +0.04(+2.70%)
Nov 07, 2019 1.540 1.580 1.452 1.480 426,532 -0.02(-1.33%)
Nov 06, 2019 1.520 1.540 1.500 1.500 59,965 +0.00(+0.00%)
Nov 05, 2019 1.520 1.550 1.500 1.500 67,895 -0.02(-1.32%)
Nov 04, 2019 1.540 1.560 1.510 1.520 25,801 -0.01(-0.65%)
Nov 01, 2019 1.520 1.570 1.510 1.530 33,900 +0.03(+2.00%)
Oct 31, 2019 1.530 1.540 1.500 1.500 8,025 -0.05(-3.23%)
Oct 30, 2019 1.500 1.550 1.500 1.550 20,176 +0.05(+3.33%)
Oct 29, 2019 1.520 1.550 1.490 1.500 10,968 -0.01(-0.66%)
Oct 28, 2019 1.560 1.580 1.510 1.510 46,407 -0.03(-1.95%)
Oct 25, 2019 1.510 1.550 1.510 1.540 30,700 +0.04(+2.33%)
Oct 24, 2019 1.500 1.550 1.490 1.505 32,121 +0.00(+0.33%)
Oct 23, 2019 1.520 1.580 1.474 1.500 57,634 -0.03(-1.96%)
Oct 22, 2019 1.490 1.594 1.490 1.530 54,943 +0.03(+2.00%)
Oct 21, 2019 1.520 1.550 1.494 1.500 20,757 -0.02(-1.32%)
Oct 18, 2019 1.520 1.537 1.498 1.520 37,800 +0.02(+1.33%)
Oct 17, 2019 1.520 1.520 1.500 1.500 53,350 +0.01(+0.67%)
Oct 16, 2019 1.480 1.500 1.480 1.490 6,662 +0.00(+0.00%)
Oct 15, 2019 1.440 1.500 1.440 1.490 17,333 +0.06(+4.20%)
Oct 14, 2019 1.500 1.500 1.400 1.430 22,468 -0.05(-3.38%)
Oct 11, 2019 1.490 1.490 1.441 1.480 41,700 +0.05(+3.50%)
Oct 10, 2019 1.430 1.460 1.417 1.430 37,265 -0.01(-0.69%)
Oct 09, 2019 1.419 1.460 1.419 1.440 130,222 -0.01(-0.69%)
Oct 08, 2019 1.440 1.490 1.400 1.450 40,959 +0.01(+0.69%)
Oct 07, 2019 1.433 1.460 1.400 1.440 29,452 +0.00(+0.00%)
Oct 04, 2019 1.440 1.460 1.420 1.440 48,200 +0.01(+0.70%)
Oct 03, 2019 1.420 1.490 1.370 1.430 21,011 +0.03(+2.14%)
Oct 02, 2019 1.370 1.440 1.350 1.400 155,457 +0.03(+2.19%)
Oct 01, 2019 1.390 1.420 1.360 1.370 68,189 -0.03(-2.14%)
Sep 30, 2019 1.390 1.430 1.386 1.400 7,756 +0.01(+0.72%)
Sep 27, 2019 1.440 1.440 1.350 1.390 116,300 -0.04(-2.80%)
Sep 26, 2019 1.470 1.490 1.390 1.430 55,976 -0.03(-2.05%)
Sep 25, 2019 1.480 1.490 1.450 1.460 88,041 -0.04(-2.67%)
Sep 24, 2019 1.510 1.540 1.460 1.500 88,275 -0.01(-0.66%)
Sep 23, 2019 1.550 1.550 1.500 1.510 32,043 -0.07(-4.43%)
Sep 20, 2019 1.500 1.580 1.500 1.580 364,100 +0.04(+2.60%)
Sep 19, 2019 1.440 1.580 1.430 1.540 210,463 +0.09(+6.21%)
Sep 18, 2019 1.420 1.450 1.420 1.450 37,868 +0.04(+2.84%)
Sep 17, 2019 1.420 1.440 1.400 1.410 91,587 -0.04(-2.76%)
Sep 16, 2019 1.390 1.450 1.390 1.450 66,939 +0.08(+5.84%)
Sep 13, 2019 1.450 1.450 1.370 1.370 52,700 -0.05(-3.52%)
Sep 12, 2019 1.440 1.450 1.420 1.420 67,042 -0.01(-0.70%)
Sep 11, 2019 1.440 1.450 1.340 1.430 42,936 -0.01(-0.35%)
Sep 10, 2019 1.450 1.450 1.420 1.435 29,148 -0.02(-1.71%)
Sep 09, 2019 1.500 1.500 1.400 1.460 69,313 -0.02(-1.53%)
Sep 06, 2019 1.510 1.510 1.450 1.483 37,100 -0.02(-1.15%)
Sep 05, 2019 1.470 1.510 1.430 1.500 221,375 +0.05(+3.45%)
Sep 04, 2019 1.470 1.470 1.430 1.450 15,065 -0.02(-1.02%)
Sep 03, 2019 1.460 1.470 1.430 1.465 24,653 +0.01(+0.34%)
Aug 30, 2019 1.440 1.460 1.420 1.460 51,900 +0.01(+0.69%)
Aug 29, 2019 1.460 1.470 1.380 1.450 67,480 +0.01(+0.69%)
Aug 28, 2019 1.440 1.460 1.420 1.440 43,340 +0.01(+0.70%)
Aug 27, 2019 1.460 1.460 1.430 1.430 10,662 -0.02(-1.38%)
Aug 26, 2019 1.460 1.480 1.450 1.450 129,580 -0.02(-1.36%)
Aug 23, 2019 1.470 1.490 1.420 1.470 880,500 +0.00(+0.00%)
Aug 22, 2019 1.470 1.480 1.450 1.470 60,386 +0.00(+0.00%)
Aug 21, 2019 1.460 1.490 1.438 1.470 56,037 +0.02(+1.38%)
Aug 20, 2019 1.400 1.465 1.400 1.450 153,818 +0.07(+5.07%)
Aug 19, 2019 1.400 1.410 1.380 1.380 35,682 -0.02(-1.43%)
Aug 16, 2019 1.337 1.430 1.337 1.400 67,600 +0.05(+3.70%)
Aug 15, 2019 1.330 1.360 1.330 1.350 89,035 +0.01(+0.75%)
Aug 14, 2019 1.310 1.350 1.300 1.340 71,831 +0.03(+2.29%)
Aug 13, 2019 1.340 1.340 1.280 1.310 148,588 +0.00(+0.00%)
Aug 12, 2019 1.380 1.380 1.300 1.310 102,175 -0.05(-3.68%)
Aug 09, 2019 1.400 1.410 1.330 1.360 196,900 -0.03(-2.16%)
Aug 08, 2019 1.440 1.450 1.370 1.390 159,861 -0.07(-4.79%)
Aug 07, 2019 1.450 1.470 1.430 1.460 143,697 +0.01(+0.69%)
Aug 06, 2019 1.440 1.500 1.436 1.450 103,428 +0.02(+1.40%)
Aug 05, 2019 1.480 1.480 1.430 1.430 32,556 -0.06(-4.03%)
Aug 02, 2019 1.500 1.552 1.460 1.490 119,700 -0.01(-0.67%)
Aug 01, 2019 1.470 1.550 1.465 1.500 137,542 +0.04(+2.74%)
Jul 31, 2019 1.490 1.500 1.460 1.460 132,574 -0.01(-0.68%)
Jul 30, 2019 1.470 1.500 1.450 1.470 173,596 -0.01(-0.68%)
Jul 29, 2019 1.480 1.500 1.470 1.480 38,034 -0.01(-0.67%)
Jul 26, 2019 1.470 1.500 1.470 1.490 17,700 +0.00(+0.34%)
Jul 25, 2019 1.490 1.500 1.470 1.485 39,514 -0.01(-1.00%)
Jul 24, 2019 1.490 1.500 1.470 1.500 94,295 +0.01(+0.67%)
Jul 23, 2019 1.500 1.510 1.465 1.490 54,624 -0.01(-0.67%)
Jul 22, 2019 1.500 1.510 1.440 1.500 101,150 -0.01(-0.66%)
Jul 19, 2019 1.520 1.550 1.490 1.510 154,400 +0.00(+0.00%)
Jul 18, 2019 1.495 1.510 1.485 1.510 121,428 +0.02(+1.34%)
Jul 17, 2019 1.480 1.520 1.480 1.490 57,477 +0.01(+0.68%)
Jul 16, 2019 1.508 1.520 1.462 1.480 95,065 -0.04(-2.63%)
Jul 15, 2019 1.510 1.560 1.500 1.520 165,243 +0.02(+1.33%)
Jul 12, 2019 1.470 1.560 1.444 1.500 729,100 -0.02(-1.32%)
Jul 11, 2019 1.540 1.550 1.410 1.520 176,334 -0.03(-1.94%)
Jul 10, 2019 1.450 1.550 1.430 1.550 2,262,738 +0.12(+8.77%)
Jul 09, 2019 1.460 1.460 1.420 1.425 213,173 -0.00(-0.35%)
Jul 08, 2019 1.500 1.500 1.430 1.430 56,000 -0.07(-4.67%)
Jul 05, 2019 1.520 1.530 1.460 1.500 50,500 -0.00(-0.17%)
Jul 03, 2019 1.490 1.510 1.480 1.502 82,100 +0.00(+0.17%)
Jul 02, 2019 1.510 1.510 1.460 1.500 65,761 -0.01(-0.66%)
Jul 01, 2019 1.540 1.540 1.510 1.510 100,500 -0.05(-3.21%)
Jun 28, 2019 1.570 1.580 1.550 1.560 150,000 -0.02(-1.27%)
Jun 27, 2019 1.514 1.590 1.514 1.580 31,070 +0.04(+2.60%)
Jun 26, 2019 1.627 1.627 1.520 1.540 25,686 -0.01(-0.65%)
Jun 25, 2019 1.556 1.589 1.500 1.550 119,303 -0.08(-4.91%)
Jun 24, 2019 1.640 1.640 1.620 1.630 7,392 -0.01(-0.61%)
Jun 21, 2019 1.650 1.650 1.590 1.640 23,800 +0.00(+0.00%)
Jun 20, 2019 1.590 1.640 1.580 1.640 78,242 +0.00(+0.00%)
Jun 19, 2019 1.620 1.640 1.620 1.640 71,351 +0.00(+0.00%)
Jun 18, 2019 1.650 1.650 1.600 1.640 29,076 +0.00(+0.00%)
Jun 17, 2019 1.650 1.650 1.619 1.640 4,290 +0.00(+0.00%)
Jun 14, 2019 1.640 1.650 1.624 1.640 28,500 +0.00(+0.00%)
Jun 13, 2019 1.630 1.650 1.604 1.640 64,377 +0.01(+0.61%)
Jun 12, 2019 1.630 1.640 1.630 1.630 5,730 -0.01(-0.61%)
Jun 11, 2019 1.630 1.650 1.630 1.640 11,432 +0.01(+0.61%)
Jun 10, 2019 1.650 1.650 1.600 1.630 31,692 -0.02(-1.21%)
Jun 07, 2019 1.656 1.675 1.610 1.650 9,800 +0.04(+2.48%)
Jun 06, 2019 1.620 1.630 1.610 1.610 15,746 -0.02(-1.23%)
Jun 05, 2019 1.650 1.700 1.600 1.630 20,433 -0.02(-1.21%)
Jun 04, 2019 1.650 1.700 1.625 1.650 15,231 +0.00(+0.00%)
Jun 03, 2019 1.710 1.790 1.640 1.650 35,807 -0.07(-4.07%)
May 31, 2019 1.780 1.800 1.620 1.720 100,800 -0.04(-2.27%)
May 30, 2019 1.710 1.790 1.710 1.760 17,686 +0.02(+1.15%)
May 29, 2019 1.730 1.750 1.700 1.740 39,029 -0.01(-0.57%)
May 28, 2019 1.730 1.775 1.715 1.750 61,995 +0.01(+0.57%)
May 24, 2019 1.790 1.790 1.710 1.740 31,400 -0.04(-2.25%)
May 23, 2019 1.770 1.800 1.767 1.780 32,950 +0.02(+1.14%)
May 22, 2019 1.740 1.800 1.740 1.760 113,854 +0.02(+1.15%)
May 21, 2019 1.650 1.750 1.650 1.740 224,717 +0.09(+5.45%)
May 20, 2019 1.660 1.680 1.630 1.650 138,111 -0.02(-1.19%)
May 17, 2019 1.630 1.680 1.630 1.670 146,400 +0.03(+1.82%)
May 16, 2019 1.590 1.650 1.590 1.640 176,975 +0.04(+2.50%)
May 15, 2019 1.600 1.600 1.551 1.600 18,838 +0.05(+3.23%)
May 14, 2019 1.560 1.560 1.540 1.550 61,088 +0.00(+0.00%)
May 13, 2019 1.530 1.580 1.530 1.550 18,777 +0.01(+0.65%)
May 10, 2019 1.520 1.550 1.510 1.540 881,100 +0.01(+0.65%)
May 09, 2019 1.580 1.600 1.530 1.530 85,550 -0.04(-2.55%)
May 08, 2019 1.550 1.600 1.530 1.570 136,199 +0.05(+3.29%)
May 07, 2019 1.520 1.569 1.505 1.520 42,786 -0.03(-1.94%)
May 06, 2019 1.600 1.620 1.540 1.550 92,044 -0.05(-3.13%)
May 03, 2019 1.563 1.620 1.563 1.600 122,800 +0.07(+4.58%)
May 02, 2019 1.470 1.540 1.470 1.530 179,894 +0.05(+3.38%)
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.