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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

19.52 +1.69 (+9.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 9.005 9.328 8.833 9.254 182,524 -0.54(-5.53%)
Jan 30, 2017 9.782 9.855 9.489 9.796 115,386 -0.02(-0.22%)
Jan 27, 2017 9.928 9.928 9.657 9.818 99,729 -0.09(-0.89%)
Jan 26, 2017 10.06 10.07 9.862 9.906 246,836 -0.09(-0.88%)
Jan 25, 2017 9.891 10.10 9.855 9.994 342,896 +0.19(+1.94%)
Jan 24, 2017 9.650 9.877 9.650 9.803 60,032 +0.10(+1.06%)
Jan 23, 2017 9.569 9.767 9.320 9.701 290,278 +0.06(+0.61%)
Jan 20, 2017 9.635 9.833 9.598 9.642 85,363 -0.02(-0.23%)
Jan 19, 2017 9.745 9.745 9.544 9.664 75,705 -0.01(-0.08%)
Jan 18, 2017 9.738 9.774 9.518 9.672 359,631 +0.02(+0.23%)
Jan 17, 2017 9.540 9.701 9.496 9.650 132,556 +0.12(+1.31%)
Jan 13, 2017 9.525 9.525 9.525 0 +0.25(+2.68%)
Jan 12, 2017 9.130 9.306 9.123 9.276 57,653 +0.09(+0.96%)
Jan 11, 2017 9.064 9.262 8.961 9.188 80,284 +0.01(+0.08%)
Jan 10, 2017 8.925 9.218 8.888 9.181 136,290 +0.24(+2.70%)
Jan 09, 2017 8.983 9.057 8.793 8.940 40,338 -0.04(-0.41%)
Jan 06, 2017 9.057 9.057 8.844 8.976 62,946 +0.07(+0.74%)
Jan 05, 2017 8.940 8.983 8.822 8.910 57,025 +0.03(+0.33%)
Jan 04, 2017 8.808 9.013 8.800 8.881 67,699 +0.10(+1.17%)
Jan 03, 2017 8.749 8.852 8.530 8.778 99,014 +0.07(+0.84%)
Dec 30, 2016 8.705 8.705 8.705 0 -0.08(-0.92%)
Dec 29, 2016 8.859 8.925 8.749 8.786 83,182 -0.09(-0.99%)
Dec 28, 2016 8.954 8.969 8.669 8.874 124,653 -0.09(-0.98%)
Dec 27, 2016 8.888 9.086 8.888 8.961 50,517 +0.01(+0.16%)
Dec 23, 2016 8.947 8.947 8.947 0 -0.23(-2.47%)
Dec 22, 2016 9.218 9.320 9.101 9.174 111,297 -0.09(-0.95%)
Dec 21, 2016 9.174 9.364 9.130 9.262 67,158 +0.06(+0.64%)
Dec 20, 2016 9.320 9.371 9.174 9.203 56,984 -0.01(-0.16%)
Dec 19, 2016 9.203 9.342 9.166 9.218 105,183 +0.07(+0.72%)
Dec 16, 2016 9.064 9.284 9.064 9.152 135,357 +0.12(+1.38%)
Dec 15, 2016 8.910 9.135 8.881 9.027 128,161 +0.04(+0.49%)
Dec 14, 2016 8.954 9.145 8.786 8.983 130,879 -0.07(-0.81%)
Dec 13, 2016 8.800 9.225 8.800 9.057 244,069 +0.12(+1.31%)
Dec 12, 2016 8.954 9.123 8.866 8.940 102,895 -0.12(-1.29%)
Dec 09, 2016 8.786 9.115 8.786 9.057 124,436 +0.31(+3.51%)
Dec 08, 2016 8.420 8.907 8.420 8.749 103,726 +0.19(+2.22%)
Dec 07, 2016 8.420 8.617 8.288 8.559 108,408 +0.21(+2.45%)
Dec 06, 2016 8.156 8.398 8.076 8.354 106,451 +0.21(+2.52%)
Dec 05, 2016 8.046 8.273 8.032 8.149 179,296 +0.23(+2.87%)
Dec 02, 2016 7.951 7.966 7.871 7.922 92,933 -0.07(-0.82%)
Dec 01, 2016 7.761 8.025 7.761 7.988 210,484 +0.23(+2.92%)
Nov 30, 2016 8.207 8.222 7.658 7.761 179,036 -0.48(-5.86%)
Nov 29, 2016 8.215 8.281 8.193 8.244 119,574 +0.07(+0.90%)
Nov 28, 2016 8.127 8.273 8.061 8.171 86,020 +0.04(+0.45%)
Nov 25, 2016 8.193 8.270 8.120 8.134 48,928 -0.02(-0.27%)
Nov 23, 2016 8.156 8.156 8.156 0 -0.03(-0.36%)
Nov 22, 2016 8.207 8.368 8.068 8.185 363,621 -0.02(-0.27%)
Nov 21, 2016 8.200 8.325 8.171 8.207 260,895 +0.00(+0.00%)
Nov 18, 2016 8.420 8.581 7.669 8.207 631,039 -0.31(-3.69%)
Nov 17, 2016 8.683 8.713 8.281 8.522 484,656 -0.14(-1.61%)
Nov 16, 2016 8.793 8.830 8.420 8.661 395,725 -0.12(-1.42%)
Nov 15, 2016 8.727 9.284 8.617 8.786 396,943 +0.14(+1.61%)
Nov 14, 2016 9.115 10.05 8.149 8.647 1,283,786 -0.43(-4.76%)
Nov 11, 2016 8.771 9.145 8.698 9.079 404,916 +0.34(+3.94%)
Nov 10, 2016 8.500 9.064 8.405 8.735 422,299 +0.29(+3.47%)
Nov 09, 2016 8.442 8.544 8.368 8.442 348,873 -0.02(-0.26%)
Nov 08, 2016 8.544 8.552 8.325 8.464 122,722 -0.07(-0.77%)
Nov 07, 2016 8.683 8.683 8.464 8.530 158,002 +0.05(+0.60%)
Nov 04, 2016 8.639 8.771 8.442 8.478 81,398 -0.10(-1.19%)
Nov 03, 2016 9.218 9.218 8.566 8.581 203,958 -0.40(-4.48%)
Nov 02, 2016 8.654 9.042 8.537 8.983 104,966 +0.36(+4.16%)
Nov 01, 2016 8.705 8.757 8.603 8.625 64,796 -0.07(-0.84%)
Oct 31, 2016 8.822 8.822 8.581 8.698 63,668 -0.10(-1.08%)
Oct 28, 2016 8.815 8.815 8.661 8.793 69,250 +0.00(+0.00%)
Oct 27, 2016 9.013 9.064 8.696 8.793 74,195 -0.19(-2.12%)
Oct 26, 2016 8.903 9.123 8.749 8.983 79,012 +0.04(+0.41%)
Oct 25, 2016 8.932 8.961 8.828 8.947 68,759 -0.01(-0.16%)
Oct 24, 2016 8.896 9.137 8.786 8.961 69,026 +0.14(+1.58%)
Oct 21, 2016 8.727 8.866 8.516 8.822 76,555 +0.01(+0.08%)
Oct 20, 2016 8.844 8.969 8.610 8.815 68,135 +0.00(+0.00%)
Oct 19, 2016 8.940 8.940 8.683 8.815 71,706 -0.12(-1.39%)
Oct 18, 2016 8.969 8.976 8.800 8.940 71,902 -0.02(-0.25%)
Oct 17, 2016 9.152 9.152 8.896 8.961 120,203 -0.07(-0.81%)
Oct 14, 2016 8.859 9.049 8.799 9.035 104,716 +0.18(+1.98%)
Oct 13, 2016 8.837 8.932 8.786 8.859 88,842 -0.04(-0.49%)
Oct 12, 2016 8.852 8.946 8.647 8.903 135,645 +0.06(+0.66%)
Oct 11, 2016 8.896 9.005 8.749 8.844 194,885 +0.10(+1.09%)
Oct 10, 2016 8.588 8.830 8.588 8.749 130,375 +0.15(+1.70%)
Oct 07, 2016 8.588 8.625 8.449 8.603 100,572 +0.01(+0.09%)
Oct 06, 2016 8.508 8.639 8.390 8.595 79,650 +0.02(+0.26%)
Oct 05, 2016 8.573 8.683 8.464 8.573 71,105 -0.04(-0.43%)
Oct 04, 2016 8.434 8.647 8.434 8.610 97,129 +0.16(+1.91%)
Oct 03, 2016 8.171 8.486 7.907 8.449 196,257 +0.28(+3.41%)
Sep 30, 2016 7.878 8.390 7.878 8.171 188,129 +0.26(+3.24%)
Sep 29, 2016 7.966 7.973 7.805 7.915 89,233 -0.07(-0.83%)
Sep 28, 2016 8.149 8.149 7.951 7.980 60,031 -0.15(-1.80%)
Sep 27, 2016 8.105 8.149 7.991 8.127 69,339 +0.03(+0.36%)
Sep 26, 2016 8.141 8.141 7.995 8.098 70,260 -0.01(-0.18%)
Sep 23, 2016 8.237 8.339 8.105 8.112 56,541 -0.21(-2.46%)
Sep 22, 2016 8.090 8.339 8.068 8.317 94,461 +0.29(+3.65%)
Sep 21, 2016 7.966 8.061 7.856 8.024 66,650 +0.06(+0.74%)
Sep 20, 2016 8.068 8.207 7.929 7.966 82,892 -0.07(-0.82%)
Sep 19, 2016 8.002 8.138 7.995 8.032 90,403 +0.00(+0.00%)
Sep 16, 2016 7.988 8.083 7.929 8.032 201,373 +0.07(+0.92%)
Sep 15, 2016 7.907 8.039 7.907 7.958 128,192 +0.06(+0.74%)
Sep 14, 2016 7.878 8.017 7.805 7.900 160,345 -0.05(-0.64%)
Sep 13, 2016 7.958 8.017 7.783 7.951 516,412 -0.10(-1.27%)
Sep 12, 2016 8.185 8.237 8.002 8.054 196,619 -0.24(-2.91%)
Sep 09, 2016 8.603 8.603 8.288 8.295 113,449 -0.31(-3.57%)
Sep 08, 2016 8.661 8.855 8.581 8.603 148,076 -0.18(-2.08%)
Sep 07, 2016 8.654 8.822 8.515 8.786 155,471 -0.02(-0.25%)
Sep 06, 2016 8.859 8.896 8.764 8.808 60,528 -0.06(-0.66%)
Sep 02, 2016 8.925 8.866 8.866 8.866 76,487 -0.07(-0.82%)
Sep 01, 2016 9.013 9.075 8.869 8.940 57,040 -0.10(-1.13%)
Aug 31, 2016 8.991 9.101 8.932 9.042 78,552 +0.04(+0.41%)
Aug 30, 2016 9.130 9.181 8.983 9.005 121,743 -0.16(-1.76%)
Aug 29, 2016 9.042 9.181 8.775 9.166 129,499 +0.18(+1.95%)
Aug 26, 2016 9.020 9.137 8.907 8.991 80,067 +0.07(+0.74%)
Aug 25, 2016 9.035 9.240 8.903 8.925 85,785 -0.14(-1.53%)
Aug 24, 2016 8.778 9.166 8.778 9.064 162,583 +0.33(+3.77%)
Aug 23, 2016 8.808 8.947 8.716 8.735 138,574 -0.07(-0.83%)
Aug 22, 2016 8.610 8.852 8.610 8.808 155,434 +0.18(+2.12%)
Aug 19, 2016 8.588 8.778 8.559 8.625 89,733 +0.04(+0.51%)
Aug 18, 2016 8.442 8.672 8.442 8.581 187,313 +0.04(+0.51%)
Aug 17, 2016 8.947 8.947 8.471 8.537 301,884 -0.38(-4.27%)
Aug 16, 2016 8.888 8.998 8.822 8.918 187,224 -0.02(-0.25%)
Aug 15, 2016 8.852 8.994 8.709 8.940 148,659 +0.17(+1.92%)
Aug 12, 2016 8.888 8.932 8.669 8.771 157,575 -0.12(-1.32%)
Aug 11, 2016 8.954 9.049 8.837 8.888 92,321 -0.05(-0.57%)
Aug 10, 2016 9.152 9.218 8.800 8.940 210,983 -0.20(-2.16%)
Aug 09, 2016 9.254 9.350 9.108 9.137 206,156 -0.10(-1.03%)
Aug 08, 2016 9.210 9.306 9.123 9.232 132,333 -0.01(-0.08%)
Aug 05, 2016 9.320 9.511 9.196 9.240 104,915 +0.04(+0.48%)
Aug 04, 2016 9.291 9.393 9.137 9.196 92,274 -0.07(-0.79%)
Aug 03, 2016 9.350 9.459 9.174 9.269 215,968 -0.09(-0.94%)
Aug 02, 2016 9.569 9.760 9.152 9.357 174,383 -0.21(-2.14%)
Aug 01, 2016 10.07 10.07 9.540 9.562 117,133 -0.46(-4.60%)
Jul 29, 2016 9.752 10.17 9.408 10.02 277,311 +0.40(+4.11%)
Jul 28, 2016 9.825 10.10 9.562 9.628 227,268 -0.25(-2.52%)
Jul 27, 2016 9.943 10.13 9.760 9.877 106,145 -0.10(-0.95%)
Jul 26, 2016 10.07 10.28 9.869 9.972 119,007 -0.07(-0.66%)
Jul 25, 2016 9.950 10.11 9.950 10.04 130,455 +0.13(+1.33%)
Jul 22, 2016 9.928 10.02 9.855 9.906 116,240 +0.01(+0.07%)
Jul 21, 2016 9.825 10.02 9.825 9.899 94,539 +0.06(+0.60%)
Jul 20, 2016 9.833 10.04 9.825 9.840 72,029 +0.01(+0.07%)
Jul 19, 2016 10.11 10.15 9.825 9.833 106,886 -0.23(-2.33%)
Jul 18, 2016 10.03 10.17 9.819 10.07 97,568 +0.13(+1.33%)
Jul 15, 2016 10.13 10.14 9.921 9.935 48,442 -0.15(-1.45%)
Jul 14, 2016 10.29 10.35 10.04 10.08 69,808 -0.18(-1.78%)
Jul 13, 2016 10.18 10.40 10.18 10.26 140,464 +0.04(+0.43%)
Jul 12, 2016 10.14 10.26 10.03 10.22 150,453 +0.07(+0.72%)
Jul 11, 2016 10.17 10.26 10.10 10.15 72,324 -0.04(-0.36%)
Jul 08, 2016 10.06 10.24 10.07 10.18 111,567 +0.12(+1.16%)
Jul 07, 2016 9.752 10.07 9.752 10.07 111,127 +0.26(+2.69%)
Jul 06, 2016 9.555 9.884 9.518 9.803 129,305 +0.23(+2.37%)
Jul 05, 2016 9.496 9.694 9.430 9.577 75,744 +0.07(+0.77%)
Jul 01, 2016 9.540 9.503 9.503 9.503 88,096 -0.05(-0.54%)
Jun 30, 2016 9.511 9.511 9.467 9.555 139,203 +0.03(+0.31%)
Jun 29, 2016 9.547 9.591 9.437 9.525 102,663 +0.03(+0.31%)
Jun 28, 2016 9.437 9.664 9.386 9.496 232,634 +0.10(+1.01%)
Jun 27, 2016 9.562 9.636 9.298 9.401 96,871 -0.18(-1.91%)
Jun 24, 2016 9.269 9.657 8.998 9.584 515,123 +0.03(+0.31%)
Jun 23, 2016 9.445 9.628 9.445 9.555 86,821 +0.19(+2.03%)
Jun 22, 2016 9.496 9.584 9.350 9.364 102,839 -0.15(-1.62%)
Jun 21, 2016 9.628 9.745 9.415 9.518 54,386 -0.11(-1.14%)
Jun 20, 2016 9.730 9.825 9.613 9.628 76,626 -0.05(-0.53%)
Jun 17, 2016 9.774 9.789 9.544 9.679 140,157 -0.05(-0.53%)
Jun 16, 2016 9.408 9.730 9.408 9.730 103,377 +0.24(+2.55%)
Jun 15, 2016 9.335 9.602 9.335 9.489 97,579 +0.08(+0.86%)
Jun 14, 2016 9.577 9.683 9.335 9.408 121,397 -0.21(-2.13%)
Jun 13, 2016 9.686 9.686 9.459 9.613 92,284 -0.08(-0.83%)
Jun 10, 2016 9.811 10.10 9.635 9.694 100,262 -0.16(-1.63%)
Jun 09, 2016 9.884 10.20 9.716 9.855 111,973 -0.04(-0.44%)
Jun 08, 2016 10.13 10.14 9.891 9.899 111,739 -0.19(-1.89%)
Jun 07, 2016 9.935 10.24 9.928 10.09 125,307 +0.25(+2.53%)
Jun 06, 2016 9.796 9.965 9.796 9.840 75,398 +0.07(+0.67%)
Jun 03, 2016 9.884 9.899 9.723 9.774 58,598 -0.20(-2.05%)
Jun 02, 2016 10.05 10.18 9.862 9.979 86,740 -0.09(-0.87%)
Jun 01, 2016 9.760 10.13 9.738 10.07 190,162 +0.37(+3.77%)
May 31, 2016 9.811 9.891 9.657 9.701 78,320 -0.09(-0.90%)
May 27, 2016 10.01 9.789 9.789 9.789 89,735 -0.19(-1.91%)
May 26, 2016 9.884 10.09 9.876 9.979 92,773 +0.06(+0.59%)
May 25, 2016 9.891 9.994 9.833 9.921 50,390 +0.03(+0.30%)
May 24, 2016 9.803 9.994 9.723 9.891 127,566 +0.10(+1.05%)
May 23, 2016 9.511 9.899 9.511 9.789 108,529 +0.26(+2.77%)
May 20, 2016 9.481 9.628 9.452 9.525 136,137 +0.10(+1.01%)
May 19, 2016 9.445 9.496 9.335 9.430 225,445 -0.07(-0.77%)
May 18, 2016 9.511 9.577 9.379 9.503 94,667 -0.01(-0.08%)
May 17, 2016 9.877 9.987 9.474 9.511 113,169 -0.36(-3.63%)
May 16, 2016 9.884 10.04 9.782 9.869 101,931 +0.01(+0.07%)
May 13, 2016 9.884 10.03 9.752 9.862 121,012 -0.07(-0.74%)
May 12, 2016 9.752 10.02 9.584 9.935 251,461 +0.24(+2.49%)
May 11, 2016 9.862 9.928 9.620 9.694 192,955 -0.23(-2.29%)
May 10, 2016 10.19 10.19 9.751 9.921 130,101 -0.23(-2.24%)
May 09, 2016 9.847 10.38 9.847 10.15 405,373 +0.31(+3.20%)
May 06, 2016 10.01 10.07 9.320 9.833 286,794 +0.15(+1.51%)
May 05, 2016 9.635 9.767 9.430 9.686 145,186 +0.10(+1.07%)
May 04, 2016 9.518 9.642 9.306 9.584 211,033 +0.04(+0.38%)
May 03, 2016 9.738 9.738 9.540 9.547 211,447 -0.21(-2.18%)
May 02, 2016 9.979 9.979 9.672 9.760 149,300 -0.02(-0.22%)
Apr 29, 2016 9.862 9.906 9.767 9.782 359,738 -0.10(-0.96%)
Apr 28, 2016 9.862 10.02 9.789 9.877 174,337 -0.01(-0.15%)
Apr 27, 2016 9.994 10.00 9.825 9.891 243,021 -0.07(-0.66%)
Apr 26, 2016 9.928 10.11 9.884 9.957 216,722 -0.02(-0.22%)
Apr 25, 2016 9.994 10.10 9.672 9.979 548,340 +0.20(+2.10%)
Apr 22, 2016 10.21 10.26 9.621 9.774 750,273 -0.25(-2.48%)
Apr 21, 2016 11.88 11.88 9.869 10.02 2,346,920 -4.90(-32.83%)
Apr 20, 2016 13.98 15.10 13.98 14.92 70,614 +0.90(+6.42%)
Apr 19, 2016 14.27 14.27 13.86 14.02 76,096 -0.26(-1.80%)
Apr 18, 2016 14.43 14.55 14.07 14.28 62,942 -0.15(-1.02%)
Apr 15, 2016 14.42 14.68 14.28 14.42 40,441 +0.04(+0.31%)
Apr 14, 2016 15.03 15.03 14.31 14.38 83,704 -0.26(-1.75%)
Apr 13, 2016 14.60 14.83 14.54 14.64 105,396 +0.13(+0.91%)
Apr 12, 2016 14.41 14.58 14.34 14.50 74,697 +0.14(+0.97%)
Apr 11, 2016 14.87 14.93 14.35 14.36 85,755 -0.48(-3.25%)
Apr 08, 2016 14.81 14.87 14.59 14.85 47,103 +0.12(+0.85%)
Apr 07, 2016 14.99 15.22 14.65 14.72 46,629 -0.37(-2.47%)
Apr 06, 2016 14.43 15.14 14.36 15.10 77,206 +0.64(+4.41%)
Apr 05, 2016 14.39 14.57 14.39 14.46 64,049 -0.07(-0.45%)
Apr 04, 2016 15.43 15.46 14.45 14.53 182,898 -0.94(-6.06%)
Apr 01, 2016 15.49 16.09 15.29 15.46 181,154 -0.11(-0.71%)
Mar 31, 2016 15.81 15.96 15.56 15.57 58,020 -0.26(-1.66%)
Mar 30, 2016 15.84 16.25 15.68 15.84 269,550 +0.03(+0.19%)
Mar 29, 2016 15.62 15.93 15.60 15.81 75,569 +0.19(+1.22%)
Mar 28, 2016 15.62 15.92 15.42 15.62 66,069 -0.02(-0.14%)
Mar 24, 2016 15.48 15.64 15.64 15.64 88,096 +0.04(+0.23%)
Mar 23, 2016 15.84 15.90 15.55 15.60 53,622 -0.18(-1.16%)
Mar 22, 2016 15.65 16.00 15.57 15.79 55,076 +0.03(+0.19%)
Mar 21, 2016 15.70 16.03 15.57 15.76 144,844 +0.16(+1.03%)
Mar 18, 2016 15.63 15.89 15.54 15.59 143,937 +0.07(+0.42%)
Mar 17, 2016 15.38 15.68 15.19 15.53 39,360 +0.18(+1.19%)
Mar 16, 2016 15.11 15.44 15.07 15.35 55,722 +0.23(+1.50%)
Mar 15, 2016 15.32 15.46 15.08 15.12 49,114 -0.21(-1.34%)
Mar 14, 2016 15.29 15.51 15.24 15.32 49,295 +0.10(+0.63%)
Mar 11, 2016 14.94 15.38 14.75 15.23 57,930 +0.44(+2.97%)
Mar 10, 2016 15.57 15.57 14.63 14.79 155,133 -0.42(-2.74%)
Mar 09, 2016 15.10 15.38 14.98 15.21 129,439 +0.21(+1.42%)
Mar 08, 2016 15.19 15.42 14.97 14.99 61,428 -0.23(-1.54%)
Mar 07, 2016 14.92 15.48 14.92 15.23 64,873 +0.23(+1.51%)
Mar 04, 2016 15.01 15.45 14.95 15.00 76,783 +0.04(+0.24%)
Mar 03, 2016 14.99 15.00 14.76 14.97 67,935 +0.03(+0.20%)
Mar 02, 2016 14.86 15.16 14.69 14.94 48,027 +0.15(+1.04%)
Mar 01, 2016 14.79 15.02 14.35 14.78 159,810 +0.05(+0.35%)
Feb 29, 2016 14.70 15.05 14.57 14.73 154,308 -0.10(-0.64%)
Feb 26, 2016 14.68 15.10 14.66 14.83 92,557 +0.15(+1.00%)
Feb 25, 2016 14.36 14.88 14.34 14.68 73,269 +0.30(+2.09%)
Feb 24, 2016 14.02 14.45 13.82 14.38 64,979 +0.28(+1.97%)
Feb 23, 2016 14.01 14.28 13.89 14.10 75,107 +0.10(+0.73%)
Feb 22, 2016 14.21 14.40 13.87 14.00 191,560 -0.10(-0.73%)
Feb 19, 2016 14.18 14.61 13.93 14.10 267,859 -0.08(-0.57%)
Feb 18, 2016 14.12 14.46 13.70 14.18 109,102 +0.04(+0.26%)
Feb 17, 2016 13.90 14.29 13.90 14.15 115,781 +0.25(+1.79%)
Feb 16, 2016 13.60 14.01 13.33 13.90 90,978 +0.45(+3.38%)
Feb 12, 2016 13.03 13.44 13.44 13.44 99,023 +0.48(+3.67%)
Feb 11, 2016 12.36 12.98 12.36 12.97 177,310 +0.45(+3.63%)
Feb 10, 2016 12.97 13.23 12.44 12.51 225,297 -0.60(-4.58%)
Feb 09, 2016 12.98 13.37 12.96 13.11 145,739 -0.03(-0.22%)
Feb 08, 2016 13.19 13.25 12.95 13.14 100,864 -0.12(-0.88%)
Feb 05, 2016 13.36 13.62 13.00 13.26 125,938 -0.09(-0.66%)
Feb 04, 2016 13.11 13.46 13.04 13.35 171,340 +0.15(+1.17%)
Feb 03, 2016 13.02 13.26 12.75 13.19 234,068 +0.26(+2.04%)
Feb 02, 2016 13.04 13.08 12.58 12.93 172,156 -0.26(-2.00%)
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.