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

Aethlon Medical (NQ: AEMD )

1.360 -0.140 (-9.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 4.070 4.340 3.810 4.340 5,342,900 +0.64(+17.30%)
Jan 30, 2020 3.720 4.250 3.500 3.700 6,468,317 +0.31(+9.14%)
Jan 29, 2020 3.380 3.700 3.100 3.390 4,634,430 +0.40(+13.38%)
Jan 28, 2020 3.800 3.950 2.800 2.990 5,488,693 -0.98(-24.69%)
Jan 27, 2020 2.700 4.070 2.510 3.970 14,032,696 +1.57(+65.42%)
Jan 24, 2020 2.580 2.600 2.170 2.400 1,978,000 -0.18(-6.98%)
Jan 23, 2020 2.600 2.640 2.320 2.580 1,697,910 -0.06(-2.27%)
Jan 22, 2020 2.600 2.780 2.440 2.640 5,451,730 +0.33(+14.29%)
Jan 21, 2020 2.140 2.900 2.120 2.310 7,798,683 +0.25(+12.14%)
Jan 17, 2020 1.990 2.100 1.860 2.060 4,555,600 -0.70(-25.36%)
Jan 16, 2020 1.790 3.400 1.790 2.760 12,661,961 +1.01(+57.71%)
Jan 15, 2020 1.720 1.770 1.550 1.750 462,593 +0.06(+3.55%)
Jan 14, 2020 1.750 1.750 1.420 1.690 1,949,556 -0.19(-10.11%)
Jan 13, 2020 1.310 1.990 1.300 1.880 5,193,886 +0.64(+51.47%)
Jan 10, 2020 1.250 1.270 1.160 1.241 550,300 +0.00(+0.10%)
Jan 09, 2020 1.250 1.320 1.150 1.240 612,435 -0.01(-0.80%)
Jan 08, 2020 1.120 1.370 1.110 1.250 1,937,075 +0.10(+8.70%)
Jan 07, 2020 1.110 1.180 1.090 1.150 313,404 +0.03(+2.68%)
Jan 06, 2020 1.190 1.190 1.010 1.120 588,034 -0.03(-2.61%)
Jan 03, 2020 1.150 1.200 1.065 1.150 918,300 -0.10(-8.00%)
Jan 02, 2020 0.9700 1.300 0.9600 1.250 3,193,016 +0.29(+29.80%)
Dec 31, 2019 0.9000 0.9745 0.8900 0.9630 478,200 +0.03(+2.72%)
Dec 30, 2019 0.9400 0.9400 0.8611 0.9375 425,182 +0.02(+1.90%)
Dec 27, 2019 0.8300 0.9340 0.8211 0.9200 750,800 +0.08(+9.52%)
Dec 26, 2019 0.8600 0.8600 0.8100 0.8400 169,345 -0.00(-0.24%)
Dec 24, 2019 0.8590 0.8750 0.8311 0.8420 113,800 -0.01(-1.52%)
Dec 23, 2019 0.8600 0.8750 0.8101 0.8550 233,765 +0.01(+1.32%)
Dec 20, 2019 0.8500 0.8600 0.7640 0.8439 626,100 -0.01(-0.72%)
Dec 19, 2019 0.8900 0.8900 0.8300 0.8500 398,796 -0.04(-4.49%)
Dec 18, 2019 0.9300 0.9558 0.8800 0.8900 412,355 -0.00(-0.34%)
Dec 17, 2019 1.000 1.000 0.8800 0.8930 613,930 -0.07(-6.98%)
Dec 16, 2019 1.050 1.050 0.9500 0.9600 810,047 -0.08(-7.69%)
Dec 13, 2019 1.120 1.120 1.000 1.040 3,349,500 -0.95(-47.74%)
Dec 12, 2019 2.470 2.470 1.830 1.990 249,419 -0.47(-19.11%)
Dec 11, 2019 2.500 2.860 2.260 2.460 244,238 -0.50(-16.89%)
Dec 10, 2019 2.710 3.027 2.570 2.960 89,894 +0.25(+9.23%)
Dec 09, 2019 2.610 2.950 2.250 2.710 35,349 +0.08(+3.04%)
Dec 06, 2019 2.700 3.040 2.450 2.630 49,300 -0.27(-9.31%)
Dec 05, 2019 2.420 2.900 2.260 2.900 71,454 +0.48(+19.83%)
Dec 04, 2019 2.330 2.550 2.250 2.420 22,958 -0.04(-1.63%)
Dec 03, 2019 2.500 2.680 2.340 2.460 24,762 +0.04(+1.65%)
Dec 02, 2019 2.950 2.950 2.320 2.420 51,481 -0.48(-16.55%)
Nov 29, 2019 2.990 2.990 2.580 2.900 30,700 +0.32(+12.40%)
Nov 27, 2019 2.190 2.590 2.100 2.580 46,300 +0.38(+17.32%)
Nov 26, 2019 2.160 2.200 2.050 2.199 34,934 -0.06(-2.69%)
Nov 25, 2019 2.490 2.490 2.161 2.260 19,842 -0.24(-9.60%)
Nov 22, 2019 2.710 2.790 2.410 2.500 21,700 -0.33(-11.54%)
Nov 21, 2019 3.250 3.250 2.700 2.826 4,055 -0.17(-5.80%)
Nov 20, 2019 2.790 3.460 2.610 3.000 30,428 +0.34(+12.78%)
Nov 19, 2019 2.840 2.900 2.630 2.660 11,201 -0.28(-9.44%)
Nov 18, 2019 3.050 3.300 2.919 2.937 8,119 -0.24(-7.63%)
Nov 15, 2019 3.274 3.286 3.110 3.180 14,100 -0.12(-3.64%)
Nov 14, 2019 3.440 3.560 3.110 3.300 5,971 -0.12(-3.57%)
Nov 13, 2019 3.430 3.778 3.100 3.422 14,184 -0.18(-4.94%)
Nov 12, 2019 3.706 3.706 3.300 3.600 4,426 +0.25(+7.46%)
Nov 11, 2019 3.490 3.780 3.320 3.350 4,390 +0.00(+0.00%)
Nov 08, 2019 3.410 3.501 3.060 3.350 8,500 -0.05(-1.47%)
Nov 07, 2019 3.600 3.662 3.400 3.400 10,678 -0.22(-6.09%)
Nov 06, 2019 3.670 3.740 3.530 3.621 6,835 -0.08(-2.15%)
Nov 05, 2019 3.650 3.909 3.420 3.700 11,874 +0.04(+1.09%)
Nov 04, 2019 3.870 4.060 3.450 3.660 32,402 -0.39(-9.63%)
Nov 01, 2019 4.450 4.450 3.897 4.050 31,300 -0.45(-10.00%)
Oct 31, 2019 3.920 4.500 3.800 4.500 7,333 +0.50(+12.50%)
Oct 30, 2019 3.920 4.069 3.351 4.000 28,594 +0.05(+1.27%)
Oct 29, 2019 4.460 4.860 3.903 3.950 59,116 -0.72(-15.42%)
Oct 28, 2019 4.500 4.780 4.500 4.670 15,862 +0.18(+4.01%)
Oct 25, 2019 4.670 4.730 4.250 4.490 12,900 +0.15(+3.46%)
Oct 24, 2019 3.910 4.480 3.660 4.340 34,761 +0.39(+9.87%)
Oct 23, 2019 3.920 4.100 3.910 3.950 12,031 +0.00(+0.00%)
Oct 22, 2019 4.600 4.690 3.800 3.950 31,483 -0.63(-13.76%)
Oct 21, 2019 5.020 5.020 4.290 4.580 22,618 -0.27(-5.57%)
Oct 18, 2019 4.550 5.090 4.470 4.850 55,800 +0.24(+5.21%)
Oct 17, 2019 4.580 4.980 4.304 4.610 35,773 -0.38(-7.62%)
Oct 16, 2019 4.110 6.890 4.110 4.990 443,313 +1.02(+25.69%)
Oct 15, 2019 3.590 4.440 3.550 3.970 76,775 -0.01(-0.20%)
Oct 14, 2019 4.200 4.200 3.450 3.978 7,098 +0.08(+2.00%)
Oct 11, 2019 3.792 3.900 3.602 3.900 5,633 +0.00(+0.08%)
Oct 10, 2019 3.750 3.900 3.600 3.897 17,792 +0.15(+4.04%)
Oct 09, 2019 3.750 4.200 3.745 3.745 16,347 -0.30(-7.52%)
Oct 08, 2019 4.650 4.650 3.450 4.050 26,343 -0.08(-1.82%)
Oct 07, 2019 4.560 5.172 4.109 4.125 154,284 +0.36(+9.56%)
Oct 04, 2019 3.557 4.035 3.555 3.765 4,180 +0.23(+6.58%)
Oct 03, 2019 3.600 3.681 3.531 3.533 2,459 +0.01(+0.21%)
Oct 02, 2019 3.675 4.185 3.489 3.525 3,906 -0.13(-3.53%)
Oct 01, 2019 3.750 4.047 3.465 3.654 7,326 +0.20(+5.91%)
Sep 30, 2019 3.817 3.817 3.450 3.450 2,921 -0.37(-9.63%)
Sep 27, 2019 3.450 3.933 3.450 3.817 3,880 +0.28(+7.79%)
Sep 26, 2019 3.750 3.900 3.450 3.542 7,869 -0.36(-9.19%)
Sep 25, 2019 3.750 4.200 3.600 3.900 6,140 +0.00(+0.00%)
Sep 24, 2019 4.200 4.650 3.600 3.900 39,362 -0.20(-4.87%)
Sep 23, 2019 4.200 4.500 4.050 4.099 4,349 -0.19(-4.37%)
Sep 20, 2019 4.350 4.350 3.901 4.287 4,533 -0.12(-2.79%)
Sep 19, 2019 4.950 4.950 4.278 4.410 4,249 +0.00(+0.00%)
Sep 18, 2019 4.559 4.650 4.200 4.410 6,362 +0.06(+1.34%)
Sep 17, 2019 4.185 4.515 4.054 4.351 14,014 +0.30(+7.44%)
Sep 16, 2019 4.500 4.650 3.900 4.050 33,844 +0.09(+2.39%)
Sep 13, 2019 3.750 4.650 3.600 3.955 34,613 +0.19(+5.06%)
Sep 12, 2019 3.982 3.982 3.750 3.765 2,420 -0.13(-3.46%)
Sep 11, 2019 3.900 3.982 3.781 3.900 5,999 +0.00(+0.00%)
Sep 10, 2019 4.350 4.350 3.750 3.900 14,514 -0.46(-10.50%)
Sep 09, 2019 4.500 4.500 4.350 4.357 3,344 -0.10(-2.19%)
Sep 06, 2019 4.500 4.650 4.375 4.455 3,333 +0.11(+2.41%)
Sep 05, 2019 4.500 4.650 4.350 4.350 4,844 +0.00(+0.00%)
Sep 04, 2019 4.350 4.500 4.350 4.350 3,584 +0.00(+0.00%)
Sep 03, 2019 4.350 4.650 4.200 4.350 2,248 -0.06(-1.26%)
Aug 30, 2019 4.143 4.500 4.143 4.405 2,493 +0.25(+6.03%)
Aug 29, 2019 4.350 4.590 4.143 4.155 4,676 -0.34(-7.67%)
Aug 28, 2019 4.253 4.650 4.072 4.500 8,874 +0.30(+7.14%)
Aug 27, 2019 4.200 4.912 4.072 4.200 26,775 -0.45(-9.68%)
Aug 26, 2019 4.500 4.800 4.088 4.650 12,855 +0.08(+1.64%)
Aug 23, 2019 4.050 4.800 4.050 4.575 32,026 +0.66(+16.81%)
Aug 22, 2019 3.900 4.109 3.826 3.917 2,232 +0.02(+0.42%)
Aug 21, 2019 3.750 3.900 3.750 3.900 2,103 +0.00(+0.08%)
Aug 20, 2019 3.750 4.050 3.750 3.897 2,610 -0.00(-0.08%)
Aug 19, 2019 4.200 4.200 3.750 3.900 1,740 -0.30(-7.14%)
Aug 16, 2019 3.900 4.200 3.750 4.200 1,660 +0.32(+8.19%)
Aug 15, 2019 4.200 4.200 3.450 3.882 6,490 -0.02(-0.46%)
Aug 14, 2019 3.750 4.200 3.600 3.900 7,853 +0.42(+12.02%)
Aug 13, 2019 3.450 3.810 3.315 3.482 3,396 -0.12(-3.29%)
Aug 12, 2019 3.810 3.872 3.315 3.600 6,452 -0.27(-7.01%)
Aug 09, 2019 3.994 4.200 3.752 3.872 786 -0.33(-7.82%)
Aug 08, 2019 4.200 4.230 3.525 4.200 3,975 +0.30(+7.69%)
Aug 07, 2019 3.450 4.050 3.450 3.900 11,753 +0.38(+10.64%)
Aug 06, 2019 3.375 3.525 3.303 3.525 4,505 +0.20(+6.05%)
Aug 05, 2019 3.375 3.525 3.287 3.324 2,731 -0.19(-5.38%)
Aug 02, 2019 3.750 3.750 3.285 3.513 4,240 +0.08(+2.32%)
Aug 01, 2019 3.450 3.750 3.158 3.433 5,781 +0.13(+4.05%)
Jul 31, 2019 3.750 3.750 3.038 3.300 17,967 -0.45(-12.00%)
Jul 30, 2019 4.050 4.050 3.225 3.750 15,295 -0.15(-3.85%)
Jul 29, 2019 4.200 4.275 3.900 3.900 7,271 -0.60(-13.33%)
Jul 26, 2019 4.622 4.622 3.150 4.500 2,700 +0.00(+0.00%)
Jul 25, 2019 4.598 4.710 4.050 4.500 6,246 -0.21(-4.46%)
Jul 24, 2019 4.725 4.836 4.598 4.710 1,973 -0.00(-0.10%)
Jul 23, 2019 4.695 4.934 4.545 4.715 6,409 -0.08(-1.72%)
Jul 22, 2019 4.650 4.935 4.635 4.797 2,504 +0.25(+5.54%)
Jul 19, 2019 4.950 4.950 4.500 4.545 13,146 -0.18(-3.84%)
Jul 18, 2019 4.800 4.950 4.653 4.726 8,110 -0.07(-1.53%)
Jul 17, 2019 4.950 5.245 4.650 4.800 55,065 +0.00(+0.00%)
Jul 16, 2019 4.650 5.100 4.503 4.800 16,429 +0.06(+1.30%)
Jul 15, 2019 4.875 5.070 4.500 4.739 28,930 -0.21(-4.27%)
Jul 12, 2019 4.950 5.250 4.875 4.950 6,653 -0.08(-1.49%)
Jul 11, 2019 5.100 5.475 5.011 5.025 27,200 -0.20(-3.90%)
Jul 10, 2019 5.265 5.400 4.800 5.229 11,320 -0.32(-5.78%)
Jul 09, 2019 5.550 5.550 5.250 5.550 8,395 -0.06(-1.02%)
Jul 08, 2019 5.250 6.000 5.250 5.607 8,350 -0.09(-1.63%)
Jul 05, 2019 5.250 5.700 5.250 5.700 29,513 -0.15(-2.56%)
Jul 03, 2019 5.565 5.998 5.415 5.850 25,586 -0.60(-9.30%)
Jul 02, 2019 8.970 9.000 6.077 6.450 299,296 -2.55(-28.33%)
Jul 01, 2019 5.700 9.000 5.700 9.000 72,383 +3.53(+64.38%)
Jun 28, 2019 5.475 5.475 4.650 5.475 9,513 +0.25(+4.85%)
Jun 27, 2019 5.372 5.418 5.175 5.221 3,849 -0.16(-2.93%)
Jun 26, 2019 5.433 5.475 5.175 5.379 2,848 -0.05(-0.99%)
Jun 25, 2019 5.550 5.550 5.220 5.433 2,260 -0.12(-2.11%)
Jun 24, 2019 5.554 5.554 5.235 5.550 3,006 +0.33(+6.32%)
Jun 21, 2019 5.250 5.523 5.220 5.220 3,166 -0.16(-2.93%)
Jun 20, 2019 5.400 5.407 5.025 5.378 3,798 -0.18(-3.19%)
Jun 19, 2019 5.400 5.554 5.104 5.554 3,475 +0.25(+4.78%)
Jun 18, 2019 4.966 5.393 4.950 5.301 5,816 +0.22(+4.25%)
Jun 17, 2019 4.875 5.250 4.875 5.085 2,603 +0.13(+2.70%)
Jun 14, 2019 5.100 5.235 4.875 4.952 2,480 +0.06(+1.23%)
Jun 13, 2019 5.250 5.324 4.673 4.891 4,810 -0.25(-4.87%)
Jun 12, 2019 5.100 5.550 4.650 5.142 6,827 +0.08(+1.48%)
Jun 11, 2019 5.100 5.535 4.500 5.067 6,374 -0.20(-3.79%)
Jun 10, 2019 5.554 5.554 5.250 5.266 11,316 -0.29(-5.18%)
Jun 07, 2019 5.668 5.775 5.550 5.554 7,733 +0.08(+1.45%)
Jun 06, 2019 6.000 6.301 5.280 5.475 6,640 -0.35(-5.93%)
Jun 05, 2019 5.730 6.750 5.325 5.820 28,042 +0.12(+2.11%)
Jun 04, 2019 5.250 5.968 5.197 5.700 8,267 +0.45(+8.57%)
Jun 03, 2019 5.250 5.400 5.100 5.250 6,286 -0.13(-2.34%)
May 31, 2019 5.640 5.792 5.100 5.376 2,066 -0.03(-0.53%)
May 30, 2019 5.625 5.835 5.250 5.404 2,800 -0.22(-3.92%)
May 29, 2019 5.925 5.925 5.287 5.625 754 -0.30(-5.06%)
May 28, 2019 5.891 6.000 5.558 5.925 1,629 +0.31(+5.61%)
May 24, 2019 5.253 5.998 4.530 5.610 16,560 +0.36(+6.80%)
May 23, 2019 6.188 6.300 5.250 5.253 78,919 -1.05(-16.62%)
May 22, 2019 6.150 6.450 6.000 6.300 4,019 +0.29(+4.82%)
May 21, 2019 6.300 6.450 5.702 6.011 5,463 -0.29(-4.66%)
May 20, 2019 6.414 6.570 5.700 6.304 5,036 -0.06(-0.90%)
May 17, 2019 6.450 6.704 6.000 6.362 8,313 -0.09(-1.37%)
May 16, 2019 7.050 7.350 6.450 6.450 10,082 -0.31(-4.57%)
May 15, 2019 8.400 8.520 6.452 6.759 32,016 -1.64(-19.54%)
May 14, 2019 7.050 9.900 6.450 8.400 102,273 +1.34(+18.97%)
May 13, 2019 7.380 8.182 6.600 7.061 27,246 -0.11(-1.51%)
May 10, 2019 8.549 8.549 6.332 7.168 21,920 -1.30(-15.39%)
May 09, 2019 10.96 11.25 8.250 8.472 30,530 -2.49(-22.75%)
May 08, 2019 11.25 11.54 10.83 10.97 1,611 -0.08(-0.73%)
May 07, 2019 10.99 11.55 10.65 11.05 1,729 +0.06(+0.53%)
May 06, 2019 10.65 11.40 10.50 10.99 5,775 -0.09(-0.84%)
May 03, 2019 11.25 11.25 10.96 11.08 1,400 -0.09(-0.83%)
May 02, 2019 10.95 11.25 10.80 11.18 1,477 +0.19(+1.71%)
May 01, 2019 11.21 11.29 10.95 10.99 1,741 -0.41(-3.61%)
Apr 30, 2019 11.55 11.55 10.88 11.40 6,348 -0.00(-0.01%)
Apr 29, 2019 11.70 11.70 11.25 11.40 2,215 +0.13(+1.18%)
Apr 26, 2019 10.95 11.85 10.95 11.27 4,573 +0.47(+4.33%)
Apr 25, 2019 12.24 12.24 10.80 10.80 6,804 -1.23(-10.24%)
Apr 24, 2019 11.54 12.75 10.50 12.03 44,313 +0.40(+3.48%)
Apr 23, 2019 10.65 11.85 10.50 11.62 6,425 +0.84(+7.74%)
Apr 22, 2019 10.46 11.20 10.02 10.79 3,181 +0.14(+1.31%)
Apr 18, 2019 11.25 11.25 9.501 10.65 14,873 -0.26(-2.35%)
Apr 17, 2019 11.10 11.55 10.77 10.91 6,223 +0.25(+2.39%)
Apr 16, 2019 11.10 11.40 10.05 10.65 19,559 -0.75(-6.55%)
Apr 15, 2019 12.30 12.39 11.25 11.40 9,880 -0.87(-7.13%)
Apr 12, 2019 12.75 12.89 12.00 12.27 16,306 -0.48(-3.74%)
Apr 11, 2019 12.45 12.90 12.00 12.75 25,919 +0.30(+2.41%)
Apr 10, 2019 12.75 13.20 12.30 12.45 8,292 -0.33(-2.58%)
Apr 09, 2019 12.78 13.12 12.78 12.78 2,466 +0.03(+0.24%)
Apr 08, 2019 13.20 13.20 12.62 12.75 6,483 -0.30(-2.30%)
Apr 05, 2019 12.92 13.20 12.92 13.05 3,493 +0.11(+0.81%)
Apr 04, 2019 13.74 13.74 12.91 12.95 5,258 -0.25(-1.93%)
Apr 03, 2019 13.74 13.74 13.05 13.20 2,572 -0.54(-3.93%)
Apr 02, 2019 13.35 13.74 13.00 13.74 4,060 +0.39(+2.92%)
Apr 01, 2019 13.50 13.80 12.30 13.35 9,830 -0.90(-6.32%)
Mar 29, 2019 14.11 14.55 14.11 14.25 1,406 -0.30(-2.06%)
Mar 28, 2019 13.83 14.79 13.57 14.55 3,709 +0.45(+3.19%)
Mar 27, 2019 14.25 14.25 13.88 14.10 2,949 -0.08(-0.53%)
Mar 26, 2019 14.70 14.92 14.18 14.18 12,519 -0.22(-1.56%)
Mar 25, 2019 14.55 15.30 14.40 14.40 11,267 -0.60(-4.00%)
Mar 22, 2019 15.22 15.22 14.54 15.00 760 +0.08(+0.56%)
Mar 21, 2019 15.15 15.30 14.85 14.92 2,546 -0.08(-0.56%)
Mar 20, 2019 15.15 15.45 14.70 15.00 7,466 -0.15(-0.99%)
Mar 19, 2019 15.15 15.75 15.00 15.15 4,848 -0.30(-1.94%)
Mar 18, 2019 15.30 15.75 15.23 15.45 6,180 +0.30(+1.98%)
Mar 15, 2019 15.15 15.31 15.00 15.15 3,200 -0.15(-0.98%)
Mar 14, 2019 15.00 15.45 15.00 15.30 2,926 +0.30(+2.00%)
Mar 13, 2019 15.00 15.60 14.85 15.00 5,117 -0.30(-1.96%)
Mar 12, 2019 15.00 15.45 15.00 15.30 3,413 +0.15(+0.99%)
Mar 11, 2019 14.70 15.30 14.70 15.15 2,292 +0.42(+2.85%)
Mar 08, 2019 15.00 15.30 14.55 14.73 6,226 -0.12(-0.81%)
Mar 07, 2019 16.05 16.05 14.70 14.85 6,645 +0.15(+1.01%)
Mar 06, 2019 15.45 16.05 14.70 14.70 12,569 -0.75(-4.84%)
Mar 05, 2019 15.30 15.75 15.23 15.45 2,428 +0.00(+0.00%)
Mar 04, 2019 15.90 15.90 15.00 15.45 9,185 -0.30(-1.90%)
Mar 01, 2019 15.30 15.75 14.55 15.75 16,586 +1.05(+7.14%)
Feb 28, 2019 14.62 15.07 14.55 14.70 3,692 -0.15(-1.01%)
Feb 27, 2019 15.00 15.15 14.55 14.85 2,550 -0.08(-0.51%)
Feb 26, 2019 15.30 15.50 14.56 14.93 2,217 -0.22(-1.48%)
Feb 25, 2019 15.00 15.15 14.40 15.15 5,511 +0.00(+0.00%)
Feb 22, 2019 15.45 15.60 14.70 15.15 4,600 +0.00(+0.01%)
Feb 21, 2019 15.75 15.75 14.70 15.15 5,974 -0.15(-0.99%)
Feb 20, 2019 16.50 16.50 14.93 15.30 10,019 -0.30(-1.92%)
Feb 19, 2019 16.50 16.53 15.02 15.60 13,989 -0.90(-5.45%)
Feb 15, 2019 16.50 17.10 16.05 16.50 5,213 +0.75(+4.76%)
Feb 14, 2019 14.25 17.25 14.25 15.75 27,116 +1.65(+11.70%)
Feb 13, 2019 17.55 18.00 13.52 14.10 78,276 -3.90(-21.67%)
Feb 12, 2019 18.60 19.50 17.25 18.00 21,436 -2.55(-12.41%)
Feb 11, 2019 20.70 21.30 20.55 20.55 8,675 +0.15(+0.74%)
Feb 08, 2019 19.80 21.00 19.65 20.40 4,026 +0.45(+2.26%)
Feb 07, 2019 19.65 20.02 19.65 19.95 2,219 +0.30(+1.53%)
Feb 06, 2019 19.95 20.25 19.65 19.65 1,655 -0.15(-0.76%)
Feb 05, 2019 20.40 20.55 19.80 19.80 1,123 -0.15(-0.75%)
Feb 04, 2019 19.20 20.10 19.20 19.95 2,355 +0.30(+1.53%)
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.