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 )

20.84 +0.06 (+0.31%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 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 (%)
Oct 31, 2018 13.56 13.66 13.00 13.27 218,118 -0.18(-1.31%)
Oct 30, 2018 12.79 13.70 12.69 13.45 193,058 +0.66(+5.15%)
Oct 29, 2018 13.17 13.43 12.56 12.79 210,429 -0.35(-2.68%)
Oct 26, 2018 13.80 13.86 13.05 13.14 226,205 -0.75(-5.38%)
Oct 25, 2018 13.26 14.03 13.26 13.89 231,516 +0.63(+4.75%)
Oct 24, 2018 13.51 14.06 13.21 13.26 284,052 -0.19(-1.42%)
Oct 23, 2018 13.40 13.62 12.84 13.45 171,255 +0.11(+0.82%)
Oct 22, 2018 13.16 13.84 13.12 13.34 155,788 +0.21(+1.56%)
Oct 19, 2018 13.19 13.30 12.67 13.13 204,636 -0.04(-0.28%)
Oct 18, 2018 12.61 13.19 12.57 13.17 208,290 +0.57(+4.54%)
Oct 17, 2018 12.61 12.67 12.23 12.60 191,295 -0.04(-0.35%)
Oct 16, 2018 12.03 12.68 11.76 12.64 189,305 +0.69(+5.76%)
Oct 15, 2018 11.78 12.07 11.58 11.95 143,067 +0.18(+1.49%)
Oct 12, 2018 11.74 12.06 11.74 11.78 177,606 +0.12(+1.07%)
Oct 11, 2018 11.74 12.12 11.51 11.65 211,319 -0.04(-0.38%)
Oct 10, 2018 11.43 11.90 11.43 11.70 211,980 +0.27(+2.37%)
Oct 09, 2018 11.41 11.65 11.21 11.43 229,700 +0.08(+0.71%)
Oct 08, 2018 11.11 11.58 11.03 11.35 220,639 +0.27(+2.45%)
Oct 05, 2018 11.39 11.57 11.02 11.08 157,265 -0.32(-2.77%)
Oct 04, 2018 11.51 11.55 11.11 11.39 248,994 -0.18(-1.58%)
Oct 03, 2018 11.82 11.89 11.48 11.57 140,588 -0.26(-2.17%)
Oct 02, 2018 11.90 12.20 11.78 11.83 149,481 -0.03(-0.25%)
Oct 01, 2018 12.37 12.37 11.84 11.86 162,614 -0.51(-4.14%)
Sep 28, 2018 12.27 12.51 12.09 12.37 234,396 +0.13(+1.08%)
Sep 27, 2018 12.17 12.49 11.99 12.24 126,997 +0.04(+0.30%)
Sep 26, 2018 12.45 12.49 12.17 12.20 107,300 -0.26(-2.06%)
Sep 25, 2018 12.38 12.89 12.38 12.46 155,322 +0.08(+0.65%)
Sep 24, 2018 12.04 12.54 12.04 12.38 140,319 +0.23(+1.93%)
Sep 21, 2018 12.11 12.28 12.01 12.15 219,516 +0.01(+0.06%)
Sep 20, 2018 12.04 12.23 11.88 12.14 99,568 +0.21(+1.72%)
Sep 19, 2018 12.09 12.28 11.90 11.93 147,940 -0.11(-0.91%)
Sep 18, 2018 11.98 12.23 11.74 12.04 422,346 +0.06(+0.49%)
Sep 17, 2018 12.23 12.34 11.91 11.98 250,980 -0.28(-2.27%)
Sep 14, 2018 13.06 13.13 12.24 12.26 348,932 -0.77(-5.90%)
Sep 13, 2018 13.30 13.36 12.97 13.03 179,825 -0.29(-2.15%)
Sep 12, 2018 13.36 13.50 13.11 13.32 188,719 -0.02(-0.16%)
Sep 11, 2018 13.45 13.88 13.28 13.34 175,544 -0.11(-0.82%)
Sep 10, 2018 13.51 13.79 13.32 13.45 269,678 +0.00(+0.00%)
Sep 07, 2018 13.71 14.15 13.30 13.45 204,363 -0.29(-2.13%)
Sep 06, 2018 14.09 14.11 13.54 13.74 103,067 -0.29(-2.04%)
Sep 05, 2018 13.84 14.08 13.50 14.03 109,228 +0.15(+1.06%)
Sep 04, 2018 14.19 14.36 13.74 13.88 147,013 -0.34(-2.37%)
Aug 31, 2018 14.22 14.22 14.22 0 +0.40(+2.86%)
Aug 30, 2018 13.43 13.99 13.43 13.82 135,948 +0.35(+2.61%)
Aug 29, 2018 13.71 13.72 13.20 13.47 153,485 -0.18(-1.34%)
Aug 28, 2018 13.48 13.80 13.48 13.65 193,564 +0.18(+1.36%)
Aug 27, 2018 14.30 14.31 13.43 13.47 283,506 -0.75(-5.30%)
Aug 24, 2018 14.25 14.34 14.09 14.23 275,078 +0.12(+0.83%)
Aug 23, 2018 13.76 14.29 13.73 14.11 138,217 +0.29(+2.12%)
Aug 22, 2018 13.65 13.84 13.65 13.82 87,609 +0.16(+1.18%)
Aug 21, 2018 13.75 14.02 13.62 13.65 119,815 -0.10(-0.75%)
Aug 20, 2018 13.75 13.90 13.39 13.76 121,112 +0.01(+0.05%)
Aug 17, 2018 14.01 14.12 13.65 13.75 181,974 -0.29(-2.09%)
Aug 16, 2018 14.20 14.39 13.83 14.04 107,957 -0.10(-0.73%)
Aug 15, 2018 14.09 14.19 13.49 14.14 212,580 -0.11(-0.77%)
Aug 14, 2018 13.16 14.64 13.08 14.25 352,067 +1.21(+9.26%)
Aug 13, 2018 13.54 13.73 12.84 13.05 311,471 -0.48(-3.57%)
Aug 10, 2018 13.41 14.16 13.38 13.53 223,202 +0.06(+0.44%)
Aug 09, 2018 13.24 13.68 13.08 13.47 275,439 +0.15(+1.15%)
Aug 08, 2018 13.15 13.62 12.08 13.32 571,590 +1.25(+10.32%)
Aug 07, 2018 12.05 12.31 12.03 12.07 223,245 +0.04(+0.30%)
Aug 06, 2018 12.58 12.70 11.87 12.04 498,214 -0.67(-5.30%)
Aug 03, 2018 10.99 13.15 10.99 12.71 1,912,031 +2.86(+29.00%)
Aug 02, 2018 9.171 9.889 8.988 9.852 298,695 +0.67(+7.26%)
Aug 01, 2018 9.603 9.603 9.061 9.186 407,761 -0.53(-5.50%)
Jul 31, 2018 10.33 10.33 9.340 9.721 544,763 -1.05(-9.79%)
Jul 30, 2018 10.65 10.93 10.49 10.78 150,434 +0.14(+1.31%)
Jul 27, 2018 11.00 11.04 10.54 10.64 167,231 -0.30(-2.75%)
Jul 26, 2018 10.87 11.33 10.83 10.94 157,063 +0.01(+0.13%)
Jul 25, 2018 10.63 10.97 10.46 10.92 178,755 +0.39(+3.69%)
Jul 24, 2018 10.71 10.74 10.40 10.53 137,593 -0.18(-1.71%)
Jul 23, 2018 10.98 10.38 10.72 190,605 -0.01(-0.14%)
Jul 20, 2018 11.13 11.13 10.69 10.73 197,111 -0.36(-3.24%)
Jul 19, 2018 11.33 11.33 11.05 11.09 290,086 -0.24(-2.13%)
Jul 18, 2018 11.14 11.47 11.06 11.33 295,821 +0.12(+1.11%)
Jul 17, 2018 11.65 11.65 11.17 11.21 374,779 -0.40(-3.41%)
Jul 16, 2018 11.65 11.81 11.01 11.60 349,080 -0.04(-0.38%)
Jul 13, 2018 11.46 12.79 11.30 11.65 902,702 +0.20(+1.73%)
Jul 12, 2018 9.977 11.66 9.794 11.45 619,153 +1.57(+15.95%)
Jul 11, 2018 9.816 10.39 9.677 9.874 314,894 +0.21(+2.20%)
Jul 10, 2018 9.743 9.743 9.413 9.662 182,890 -0.02(-0.23%)
Jul 09, 2018 9.486 9.816 9.347 9.684 231,967 +0.21(+2.24%)
Jul 06, 2018 9.618 9.808 9.391 9.471 157,014 +0.01(+0.15%)
Jul 05, 2018 9.479 9.479 9.146 9.457 124,484 +0.10(+1.02%)
Jul 03, 2018 9.362 9.362 9.362 0 +0.15(+1.67%)
Jul 02, 2018 9.288 9.340 9.054 9.208 210,383 -0.12(-1.33%)
Jun 29, 2018 9.530 9.559 9.120 9.332 341,204 -0.21(-2.15%)
Jun 28, 2018 9.596 9.677 9.493 9.537 143,934 -0.08(-0.84%)
Jun 27, 2018 9.222 9.721 9.222 9.618 288,812 +0.27(+2.90%)
Jun 26, 2018 9.193 9.475 9.076 9.347 205,266 +0.18(+2.00%)
Jun 25, 2018 9.083 9.230 8.995 9.164 216,379 +0.12(+1.38%)
Jun 22, 2018 9.164 9.288 8.878 9.039 238,909 -0.12(-1.28%)
Jun 21, 2018 9.054 9.230 8.995 9.156 179,219 +0.18(+1.96%)
Jun 20, 2018 8.842 9.178 8.735 8.981 202,405 +0.15(+1.66%)
Jun 19, 2018 8.534 8.922 8.424 8.834 135,431 +0.29(+3.34%)
Jun 18, 2018 8.387 8.599 8.387 8.549 122,439 +0.13(+1.57%)
Jun 15, 2018 8.409 8.409 8.417 153,224 +0.01(+0.09%)
Jun 14, 2018 8.395 8.483 8.212 8.409 112,021 +0.02(+0.26%)
Jun 13, 2018 8.197 8.468 7.941 8.387 155,576 +0.19(+2.32%)
Jun 12, 2018 8.343 8.428 8.116 8.197 141,222 +0.07(+0.81%)
Jun 11, 2018 8.131 8.314 8.021 8.131 178,508 +0.00(+0.00%)
Jun 08, 2018 8.329 8.380 8.087 8.131 195,601 -0.24(-2.89%)
Jun 07, 2018 8.365 8.592 8.358 8.373 165,841 -0.08(-0.95%)
Jun 06, 2018 8.574 8.453 387,349 +0.29(+3.59%)
Jun 05, 2018 8.153 8.270 8.058 8.160 198,905 +0.02(+0.27%)
Jun 04, 2018 8.255 8.277 7.970 8.138 195,314 -0.05(-0.63%)
Jun 01, 2018 7.560 8.270 7.494 8.190 593,716 +0.66(+8.75%)
May 31, 2018 7.494 7.691 7.464 7.530 311,619 +0.02(+0.29%)
May 30, 2018 7.596 7.701 7.472 7.508 88,785 -0.04(-0.49%)
May 29, 2018 7.823 7.823 7.457 7.545 122,660 -0.30(-3.83%)
May 25, 2018 7.845 7.845 7.845 0 +0.11(+1.42%)
May 24, 2018 7.647 7.816 7.538 7.735 89,035 +0.04(+0.57%)
May 23, 2018 7.582 7.779 7.516 7.691 82,412 +0.04(+0.48%)
May 22, 2018 7.772 7.941 7.560 7.655 96,656 -0.13(-1.69%)
May 21, 2018 7.875 8.022 7.604 7.787 156,540 -0.08(-1.02%)
May 18, 2018 8.190 8.241 7.787 7.867 129,488 -0.29(-3.59%)
May 17, 2018 7.867 8.316 7.867 8.160 165,108 +0.19(+2.39%)
May 16, 2018 7.669 7.992 7.541 7.970 152,237 +0.40(+5.32%)
May 15, 2018 7.545 7.713 7.479 7.567 176,877 +0.03(+0.39%)
May 14, 2018 7.626 7.655 7.406 7.538 254,385 -0.18(-2.37%)
May 11, 2018 7.706 7.831 7.673 7.721 272,046 -0.04(-0.57%)
May 10, 2018 7.325 7.787 7.223 7.765 238,980 +0.51(+7.07%)
May 09, 2018 7.018 7.289 6.541 7.252 339,865 +0.23(+3.34%)
May 08, 2018 6.681 7.061 6.601 7.018 466,031 +0.34(+5.04%)
May 07, 2018 6.226 6.776 6.102 6.681 503,394 +0.45(+7.29%)
May 04, 2018 5.384 6.834 5.311 6.226 1,506,452 +1.17(+23.19%)
May 03, 2018 5.259 5.311 5.054 5.054 89,147 -0.21(-4.03%)
May 02, 2018 5.120 5.311 5.032 5.267 98,281 +0.15(+2.86%)
May 01, 2018 5.238 5.238 4.974 5.120 144,105 -0.12(-2.24%)
Apr 30, 2018 5.267 5.347 5.186 5.238 42,017 -0.01(-0.28%)
Apr 27, 2018 5.274 5.347 5.128 5.252 97,882 +0.00(+0.00%)
Apr 26, 2018 5.325 5.428 5.238 5.252 72,135 -0.07(-1.38%)
Apr 25, 2018 5.296 5.384 5.216 5.325 46,170 +0.01(+0.14%)
Apr 24, 2018 5.274 5.505 5.223 5.318 72,989 +0.04(+0.69%)
Apr 23, 2018 5.648 5.648 5.252 5.281 78,575 -0.35(-6.24%)
Apr 20, 2018 5.750 5.875 5.618 5.633 69,708 -0.15(-2.66%)
Apr 19, 2018 5.853 5.860 5.567 5.787 77,733 -0.07(-1.25%)
Apr 18, 2018 5.706 5.996 5.699 5.860 109,853 +0.23(+4.03%)
Apr 17, 2018 5.369 5.728 5.245 5.633 117,345 +0.32(+6.07%)
Apr 16, 2018 5.216 5.366 5.098 5.311 70,396 +0.11(+2.11%)
Apr 13, 2018 5.289 5.289 5.054 5.201 124,422 -0.09(-1.66%)
Apr 12, 2018 5.303 5.362 5.208 5.289 53,246 +0.01(+0.28%)
Apr 11, 2018 5.216 5.347 5.172 5.274 67,286 +0.04(+0.84%)
Apr 10, 2018 5.179 5.259 5.135 5.230 64,682 +0.08(+1.56%)
Apr 09, 2018 5.201 5.238 5.120 5.150 83,042 -0.03(-0.57%)
Apr 06, 2018 5.142 5.311 5.135 5.179 67,731 +0.02(+0.43%)
Apr 05, 2018 5.201 5.208 5.084 5.157 114,379 -0.01(-0.28%)
Apr 04, 2018 5.113 5.238 5.091 5.172 43,992 +0.01(+0.28%)
Apr 03, 2018 5.128 5.194 5.106 5.157 73,217 +0.07(+1.30%)
Apr 02, 2018 5.164 5.252 5.032 5.091 153,234 -0.15(-2.93%)
Mar 29, 2018 5.245 5.245 5.245 0 +0.01(+0.14%)
Mar 28, 2018 5.216 5.384 5.172 5.238 58,027 +0.02(+0.42%)
Mar 27, 2018 5.259 5.311 5.135 5.216 57,302 +0.01(+0.14%)
Mar 26, 2018 5.399 5.399 5.106 5.208 87,137 -0.15(-2.74%)
Mar 23, 2018 5.472 5.596 5.325 5.355 68,682 -0.10(-1.75%)
Mar 22, 2018 5.435 5.479 5.369 5.450 63,949 +0.00(+0.00%)
Mar 21, 2018 5.531 5.608 5.377 5.450 88,295 -0.11(-1.98%)
Mar 20, 2018 5.479 5.604 5.395 5.560 83,541 +0.10(+1.74%)
Mar 19, 2018 5.479 5.509 5.333 5.465 81,892 -0.02(-0.40%)
Mar 16, 2018 5.406 5.574 5.384 5.487 133,824 +0.07(+1.35%)
Mar 15, 2018 5.611 5.684 5.406 5.413 69,561 -0.16(-2.89%)
Mar 14, 2018 5.443 5.655 5.443 5.574 102,004 +0.13(+2.42%)
Mar 13, 2018 5.692 5.754 5.347 5.443 117,069 -0.25(-4.38%)
Mar 12, 2018 5.450 5.743 5.318 5.692 121,974 +0.23(+4.16%)
Mar 09, 2018 5.179 5.501 5.179 5.465 142,119 +0.34(+6.57%)
Mar 08, 2018 5.362 5.457 5.098 5.128 119,336 -0.23(-4.37%)
Mar 07, 2018 5.340 5.362 92,087 -0.25(-4.44%)
Mar 06, 2018 5.289 5.633 5.289 5.611 114,970 +0.32(+6.09%)
Mar 05, 2018 5.318 5.443 5.252 5.289 91,551 -0.03(-0.55%)
Mar 02, 2018 5.098 5.342 5.098 5.318 83,210 +0.18(+3.57%)
Mar 01, 2018 5.120 5.289 5.098 5.135 92,183 +0.04(+0.86%)
Feb 28, 2018 5.252 5.340 5.032 5.091 145,056 -0.15(-2.93%)
Feb 27, 2018 5.391 5.494 5.179 5.245 106,139 -0.14(-2.59%)
Feb 26, 2018 5.091 5.413 5.076 5.384 108,734 +0.29(+5.60%)
Feb 23, 2018 5.128 5.164 5.047 5.098 218,290 -0.03(-0.57%)
Feb 22, 2018 5.120 5.179 5.018 5.128 152,312 +0.01(+0.14%)
Feb 21, 2018 5.047 5.128 5.025 5.120 146,831 +0.09(+1.75%)
Feb 20, 2018 5.179 5.183 4.930 5.032 201,335 -0.18(-3.38%)
Feb 16, 2018 5.208 5.208 5.208 0 +0.13(+2.60%)
Feb 15, 2018 5.054 5.091 5.018 5.076 137,326 +0.02(+0.43%)
Feb 14, 2018 4.996 5.216 4.996 5.054 113,020 +0.00(+0.00%)
Feb 13, 2018 4.959 5.084 4.959 5.054 114,715 +0.06(+1.17%)
Feb 12, 2018 5.054 5.164 4.937 4.996 334,877 -0.32(-6.06%)
Feb 09, 2018 5.325 5.399 5.098 5.318 166,470 +0.02(+0.41%)
Feb 08, 2018 5.179 5.318 5.098 5.296 175,361 +0.12(+2.41%)
Feb 07, 2018 5.303 5.303 5.018 5.172 259,478 -0.16(-3.02%)
Feb 06, 2018 4.988 5.369 4.871 5.333 237,214 +0.11(+2.10%)
Feb 05, 2018 4.842 5.493 4.842 5.223 433,233 +0.38(+7.87%)
Feb 02, 2018 5.054 5.538 4.527 4.842 1,523,137 -1.77(-26.80%)
Feb 01, 2018 6.248 6.703 6.073 6.615 254,991 +0.31(+5.00%)
Jan 31, 2018 6.410 6.468 6.175 6.300 626,631 +0.30(+5.01%)
Jan 30, 2018 5.926 6.051 5.926 5.999 111,169 +0.03(+0.49%)
Jan 29, 2018 6.014 6.095 5.867 5.970 129,378 -0.10(-1.69%)
Jan 26, 2018 6.117 6.153 6.051 6.073 68,249 -0.04(-0.72%)
Jan 25, 2018 6.190 6.203 6.102 6.117 115,426 -0.06(-0.95%)
Jan 24, 2018 6.292 6.358 6.153 6.175 184,532 -0.08(-1.29%)
Jan 23, 2018 6.226 6.270 6.131 6.256 69,084 +0.02(+0.35%)
Jan 22, 2018 6.204 6.410 6.204 6.234 91,940 -0.02(-0.35%)
Jan 19, 2018 6.124 6.325 6.124 6.256 67,140 +0.09(+1.43%)
Jan 18, 2018 6.146 6.234 6.095 6.168 69,723 -0.02(-0.36%)
Jan 17, 2018 6.292 6.314 6.102 6.190 70,630 -0.08(-1.29%)
Jan 16, 2018 6.182 6.388 6.073 6.270 637,865 +0.17(+2.76%)
Jan 12, 2018 6.102 6.102 6.102 0 -0.07(-1.07%)
Jan 11, 2018 5.970 6.175 5.897 6.168 70,874 +0.20(+3.31%)
Jan 10, 2018 6.014 6.021 5.824 5.970 155,399 -0.11(-1.81%)
Jan 09, 2018 6.197 6.226 6.051 6.080 89,368 -0.09(-1.43%)
Jan 08, 2018 6.204 6.224 5.970 6.168 217,269 -0.07(-1.06%)
Jan 05, 2018 6.322 6.483 6.212 6.234 162,315 -0.12(-1.85%)
Jan 04, 2018 6.497 6.519 6.109 6.351 147,579 -0.15(-2.25%)
Jan 03, 2018 6.527 6.593 6.483 6.497 90,261 -0.03(-0.45%)
Jan 02, 2018 6.585 6.607 6.490 6.527 172,534 -0.01(-0.22%)
Dec 29, 2017 6.541 6.541 6.541 0 -0.01(-0.22%)
Dec 28, 2017 6.563 6.578 6.454 6.556 72,788 +0.02(+0.34%)
Dec 27, 2017 6.593 6.629 6.490 6.534 135,929 -0.05(-0.78%)
Dec 26, 2017 6.534 6.739 6.505 6.585 103,964 +0.06(+0.90%)
Dec 22, 2017 6.607 6.629 6.497 6.527 168,149 -0.01(-0.22%)
Dec 21, 2017 6.461 6.585 6.439 6.541 190,355 +0.13(+2.06%)
Dec 20, 2017 6.622 6.622 6.417 6.410 104,371 -0.19(-2.89%)
Dec 19, 2017 6.688 6.688 6.468 6.600 267,093 -0.10(-1.53%)
Dec 18, 2017 6.607 6.790 6.527 6.703 282,858 +0.15(+2.35%)
Dec 15, 2017 6.204 6.629 6.136 6.549 339,921 +0.41(+6.68%)
Dec 14, 2017 6.256 6.256 6.036 6.139 173,422 -0.09(-1.41%)
Dec 13, 2017 5.860 6.226 5.809 6.226 280,028 +0.33(+5.59%)
Dec 12, 2017 6.131 6.153 5.831 5.897 204,300 -0.20(-3.25%)
Dec 11, 2017 6.036 6.183 6.030 6.095 111,262 +0.05(+0.85%)
Dec 08, 2017 6.219 6.226 5.977 6.043 217,419 +0.00(+0.00%)
Dec 07, 2017 6.073 6.285 6.073 211,268 +0.00(+0.00%)
Dec 06, 2017 5.882 6.124 5.882 6.080 162,129 +0.18(+2.98%)
Dec 05, 2017 6.007 6.212 5.860 5.904 327,752 -0.11(-1.83%)
Dec 04, 2017 5.809 6.036 5.809 6.014 395,066 +0.26(+4.59%)
Dec 01, 2017 5.714 5.772 5.574 5.750 232,812 -0.01(-0.13%)
Nov 30, 2017 5.860 5.955 5.666 5.758 593,058 -0.04(-0.76%)
Nov 29, 2017 5.721 5.963 5.721 5.802 234,846 +0.12(+2.19%)
Nov 28, 2017 5.662 5.787 5.545 5.677 191,024 +0.04(+0.78%)
Nov 27, 2017 5.179 5.758 5.164 5.633 381,588 +0.48(+9.23%)
Nov 24, 2017 5.201 5.450 5.091 5.157 185,367 -0.01(-0.14%)
Nov 22, 2017 4.703 5.216 4.703 5.164 280,799 +0.45(+9.64%)
Nov 21, 2017 4.688 4.816 4.564 4.710 341,638 +0.06(+1.26%)
Nov 20, 2017 4.549 4.923 4.402 4.652 553,795 +0.07(+1.60%)
Nov 17, 2017 4.285 4.783 4.073 4.578 1,197,280 +0.70(+17.92%)
Nov 16, 2017 3.619 3.934 3.619 3.882 417,126 +0.31(+8.83%)
Nov 15, 2017 3.729 3.729 3.538 3.567 787,218 -0.17(-4.51%)
Nov 14, 2017 3.824 3.912 3.597 3.736 323,665 -0.08(-2.11%)
Nov 13, 2017 3.868 3.919 3.798 3.816 116,158 -0.09(-2.25%)
Nov 10, 2017 3.824 4.007 3.824 3.904 167,176 +0.10(+2.70%)
Nov 09, 2017 3.758 3.816 3.729 3.802 58,448 +0.02(+0.58%)
Nov 08, 2017 3.707 3.809 3.663 3.780 147,043 +0.04(+0.98%)
Nov 07, 2017 3.809 3.934 3.604 3.743 137,369 -0.10(-2.67%)
Nov 06, 2017 3.670 3.882 3.633 3.846 469,340 +0.21(+5.85%)
Nov 03, 2017 3.648 3.714 3.619 3.633 141,451 -0.01(-0.20%)
Nov 02, 2017 3.641 3.699 3.575 3.641 174,911 +0.02(+0.61%)
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.