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 )

21.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 11.82 11.82 11.82 113,266 +0.01(+0.07%)
Dec 30, 2020 11.78 11.95 11.56 11.81 113,266 +0.12(+1.03%)
Dec 29, 2020 11.66 11.88 11.37 11.69 160,445 +0.08(+0.67%)
Dec 28, 2020 11.59 11.87 11.27 11.62 140,017 +0.19(+1.66%)
Dec 24, 2020 11.33 11.61 11.33 11.43 54,509 +0.03(+0.23%)
Dec 23, 2020 11.19 11.58 11.19 11.40 127,320 +0.24(+2.16%)
Dec 22, 2020 10.98 11.24 10.91 11.16 117,563 +0.36(+3.35%)
Dec 21, 2020 10.96 11.01 10.61 10.80 119,485 -0.15(-1.34%)
Dec 18, 2020 10.86 11.29 10.86 10.94 341,355 +0.09(+0.79%)
Dec 17, 2020 11.21 11.50 10.82 10.86 266,551 -0.34(-3.00%)
Dec 16, 2020 11.42 11.49 11.00 11.19 201,432 -0.08(-0.69%)
Dec 15, 2020 11.34 11.34 10.92 11.27 140,770 -0.01(-0.08%)
Dec 14, 2020 11.66 11.77 11.27 11.28 134,221 -0.26(-2.24%)
Dec 11, 2020 12.11 12.13 11.35 11.54 134,705 -0.59(-4.83%)
Dec 10, 2020 11.85 12.17 11.77 12.12 118,644 +0.25(+2.10%)
Dec 09, 2020 11.69 12.02 11.68 11.87 96,745 +0.15(+1.25%)
Dec 08, 2020 11.92 11.97 11.49 11.73 175,546 -0.22(-1.80%)
Dec 07, 2020 12.14 12.46 11.90 11.94 250,604 -0.19(-1.56%)
Dec 04, 2020 11.85 12.33 11.72 12.13 163,762 +0.28(+2.32%)
Dec 03, 2020 11.99 12.13 11.78 11.86 97,627 -0.23(-1.92%)
Dec 02, 2020 12.23 12.34 11.71 12.09 167,007 -0.15(-1.27%)
Dec 01, 2020 12.56 12.60 11.99 12.24 179,952 -0.28(-2.27%)
Nov 30, 2020 13.07 13.11 12.13 12.53 254,891 -0.54(-4.15%)
Nov 27, 2020 13.51 13.51 12.32 13.07 432,592 +0.65(+5.19%)
Nov 25, 2020 11.00 12.66 10.87 12.42 743,104 +1.63(+15.13%)
Nov 24, 2020 10.84 11.21 10.46 10.79 427,892 -0.03(-0.28%)
Nov 23, 2020 10.42 10.96 10.18 10.82 658,983 +0.71(+7.07%)
Nov 20, 2020 10.31 11.29 10.05 10.11 633,472 +1.39(+15.98%)
Nov 19, 2020 8.827 8.880 8.616 8.714 138,210 +0.08(+0.87%)
Nov 18, 2020 8.654 8.955 8.616 8.639 84,470 +0.01(+0.09%)
Nov 17, 2020 8.654 8.797 8.511 8.631 72,630 -0.09(-1.04%)
Nov 16, 2020 8.714 8.917 8.586 8.722 98,801 +0.01(+0.09%)
Nov 13, 2020 8.684 8.774 8.481 8.714 126,508 +0.07(+0.78%)
Nov 12, 2020 8.579 8.692 8.496 8.646 60,984 +0.02(+0.26%)
Nov 11, 2020 8.519 8.692 8.345 8.624 77,406 +0.06(+0.70%)
Nov 10, 2020 8.263 8.688 8.202 8.564 105,156 +0.39(+4.79%)
Nov 09, 2020 8.534 8.774 8.142 8.172 138,695 -0.27(-3.21%)
Nov 06, 2020 8.571 8.583 8.338 8.443 101,127 -0.08(-0.88%)
Nov 05, 2020 8.255 8.571 8.233 8.519 124,614 +0.32(+3.95%)
Nov 04, 2020 8.639 8.820 8.172 8.195 94,351 -0.61(-6.92%)
Nov 03, 2020 8.278 8.910 8.278 8.804 164,645 +0.59(+7.14%)
Nov 02, 2020 8.014 8.233 7.962 8.218 97,960 +0.21(+2.63%)
Oct 30, 2020 8.187 8.398 7.947 8.007 118,003 -0.26(-3.10%)
Oct 29, 2020 8.278 8.300 8.067 8.263 98,320 -0.06(-0.72%)
Oct 28, 2020 8.202 8.398 8.202 8.323 84,470 -0.03(-0.36%)
Oct 27, 2020 8.473 8.677 8.349 8.353 161,330 -0.13(-1.51%)
Oct 26, 2020 8.458 8.729 8.323 8.481 100,477 -0.04(-0.44%)
Oct 23, 2020 9.422 9.422 8.473 8.519 238,133 -0.85(-9.08%)
Oct 22, 2020 9.677 9.677 9.090 9.369 170,955 -0.31(-3.19%)
Oct 21, 2020 9.700 9.828 9.519 9.677 159,972 +0.08(+0.86%)
Oct 20, 2020 9.549 9.595 9.256 9.595 132,367 +0.17(+1.84%)
Oct 19, 2020 9.286 9.512 9.226 9.422 147,787 +0.16(+1.71%)
Oct 16, 2020 9.181 9.316 9.124 9.264 72,290 +0.08(+0.90%)
Oct 15, 2020 8.842 9.241 8.842 9.181 105,370 +0.27(+3.04%)
Oct 14, 2020 9.075 9.158 8.782 8.910 107,880 -0.13(-1.42%)
Oct 13, 2020 9.105 9.164 8.865 9.038 90,369 -0.04(-0.41%)
Oct 12, 2020 8.970 9.113 8.865 9.075 119,741 +0.18(+2.03%)
Oct 09, 2020 8.556 9.030 8.383 8.895 237,336 +0.79(+9.75%)
Oct 08, 2020 8.120 8.148 7.939 8.105 123,988 +0.02(+0.28%)
Oct 07, 2020 8.360 8.433 8.029 8.082 168,467 -0.27(-3.24%)
Oct 06, 2020 8.210 8.413 8.180 8.353 237,589 +0.17(+2.12%)
Oct 05, 2020 7.849 8.195 7.849 8.180 149,384 +0.35(+4.52%)
Oct 02, 2020 7.600 7.871 7.540 7.826 208,632 +0.15(+1.96%)
Oct 01, 2020 7.480 7.804 7.375 7.676 241,413 +0.26(+3.45%)
Sep 30, 2020 7.247 7.600 7.194 7.420 206,175 +0.17(+2.28%)
Sep 29, 2020 7.096 7.412 7.096 7.254 234,326 +0.04(+0.52%)
Sep 28, 2020 7.330 7.352 7.044 7.217 163,126 -0.02(-0.31%)
Sep 25, 2020 7.187 7.397 7.187 7.239 159,863 +0.01(+0.10%)
Sep 24, 2020 7.126 7.435 7.074 7.232 246,254 +0.10(+1.37%)
Sep 23, 2020 7.405 7.495 7.074 7.134 244,092 -0.25(-3.36%)
Sep 22, 2020 7.420 7.631 7.314 7.382 165,435 -0.01(-0.10%)
Sep 21, 2020 7.623 7.743 7.360 7.390 203,698 -0.36(-4.66%)
Sep 18, 2020 7.834 7.901 7.691 7.751 441,583 -0.02(-0.19%)
Sep 17, 2020 7.578 7.977 7.578 7.766 172,778 +0.10(+1.28%)
Sep 16, 2020 7.758 7.850 7.563 7.668 172,371 -0.05(-0.68%)
Sep 15, 2020 8.142 8.217 7.661 7.721 229,364 -0.38(-4.65%)
Sep 14, 2020 8.180 8.263 8.097 8.097 112,704 -0.13(-1.56%)
Sep 11, 2020 8.323 8.496 8.195 8.225 112,688 -0.06(-0.73%)
Sep 10, 2020 8.443 8.601 8.278 8.285 171,668 -0.17(-1.96%)
Sep 09, 2020 8.090 8.639 8.090 8.451 239,340 +0.41(+5.15%)
Sep 08, 2020 8.052 8.150 7.924 8.037 194,385 -0.06(-0.74%)
Sep 04, 2020 8.187 8.293 7.728 8.097 315,872 -0.11(-1.37%)
Sep 03, 2020 8.646 8.707 8.097 8.210 272,623 -0.45(-5.21%)
Sep 02, 2020 8.729 8.767 8.451 8.661 206,960 -0.06(-0.69%)
Sep 01, 2020 8.729 8.936 8.564 8.722 206,700 -0.10(-1.11%)
Aug 31, 2020 9.211 9.218 8.752 8.820 210,426 -0.29(-3.22%)
Aug 28, 2020 10.08 10.08 8.940 9.113 436,002 -0.90(-8.95%)
Aug 27, 2020 9.859 10.06 9.859 10.01 104,383 +0.03(+0.30%)
Aug 26, 2020 9.926 10.02 9.769 9.979 106,516 -0.05(-0.52%)
Aug 25, 2020 10.04 10.11 9.889 10.03 156,675 -0.01(-0.15%)
Aug 24, 2020 10.32 10.39 9.784 10.05 231,738 -0.15(-1.47%)
Aug 21, 2020 10.69 10.69 10.15 10.20 184,349 -0.53(-4.95%)
Aug 20, 2020 10.58 10.97 10.58 10.73 146,175 +0.06(+0.56%)
Aug 19, 2020 10.70 10.91 10.63 10.67 112,096 +0.02(+0.21%)
Aug 18, 2020 10.52 10.71 10.44 10.64 185,128 +0.10(+0.92%)
Aug 17, 2020 10.41 10.88 10.37 10.55 349,037 +0.20(+1.95%)
Aug 14, 2020 10.12 10.45 10.12 10.35 112,078 +0.23(+2.29%)
Aug 13, 2020 10.08 10.41 10.00 10.11 220,262 +0.12(+1.20%)
Aug 12, 2020 10.14 10.14 9.627 9.994 244,290 -0.07(-0.74%)
Aug 11, 2020 10.29 10.57 10.05 10.07 307,736 -0.14(-1.39%)
Aug 10, 2020 11.14 11.21 10.00 10.21 449,651 -0.95(-8.52%)
Aug 07, 2020 12.73 12.94 10.79 11.16 381,789 -0.86(-7.16%)
Aug 06, 2020 12.22 12.63 12.02 12.02 206,477 +0.00(+0.00%)
Aug 05, 2020 11.72 12.10 11.67 12.02 217,756 +0.34(+2.95%)
Aug 04, 2020 11.23 11.85 11.23 11.68 152,399 +0.45(+4.00%)
Aug 03, 2020 11.69 11.83 10.74 11.23 304,327 -0.62(-5.24%)
Jul 31, 2020 12.21 12.24 11.61 11.85 185,150 -0.16(-1.31%)
Jul 30, 2020 12.28 12.37 11.81 12.01 169,649 -0.30(-2.43%)
Jul 29, 2020 12.66 12.77 12.01 12.31 157,056 -0.35(-2.78%)
Jul 28, 2020 12.20 12.90 12.20 12.66 255,411 +0.28(+2.30%)
Jul 27, 2020 11.36 13.02 11.36 12.37 529,094 +0.98(+8.61%)
Jul 24, 2020 11.51 11.72 10.99 11.39 260,760 -0.26(-2.25%)
Jul 23, 2020 11.90 12.03 11.47 11.66 206,802 -0.31(-2.63%)
Jul 22, 2020 12.13 12.25 11.64 11.97 170,178 -0.18(-1.48%)
Jul 21, 2020 11.17 12.37 11.15 12.15 468,431 +1.06(+9.51%)
Jul 20, 2020 11.95 11.95 10.85 11.09 405,608 -0.78(-6.56%)
Jul 17, 2020 10.14 12.49 10.14 11.87 1,506,053 +1.75(+17.31%)
Jul 16, 2020 10.04 10.42 10.04 10.12 144,861 +0.01(+0.15%)
Jul 15, 2020 10.32 10.44 9.881 10.11 257,009 -0.04(-0.44%)
Jul 14, 2020 9.642 10.31 9.623 10.15 148,011 +0.49(+5.12%)
Jul 13, 2020 10.08 10.12 9.552 9.657 154,567 -0.28(-2.86%)
Jul 10, 2020 10.35 10.35 9.709 9.941 128,643 -0.40(-3.91%)
Jul 09, 2020 9.889 10.51 9.836 10.35 221,148 +0.39(+3.91%)
Jul 08, 2020 10.64 10.70 9.799 9.956 163,750 -0.73(-6.80%)
Jul 07, 2020 10.69 10.91 10.53 10.68 223,901 -0.10(-0.97%)
Jul 06, 2020 10.69 10.82 10.49 10.79 168,958 +0.22(+2.05%)
Jul 02, 2020 10.68 11.07 10.52 10.57 122,765 +0.04(+0.36%)
Jul 01, 2020 11.14 11.14 10.51 10.53 159,210 -0.61(-5.44%)
Jun 30, 2020 11.02 11.21 10.87 11.14 293,757 +0.08(+0.75%)
Jun 29, 2020 10.11 11.15 10.08 11.06 360,241 +0.99(+9.81%)
Jun 26, 2020 9.904 10.13 9.672 10.07 376,980 +0.08(+0.82%)
Jun 25, 2020 9.522 10.29 9.485 9.986 227,501 +0.36(+3.73%)
Jun 24, 2020 9.290 9.702 9.006 9.627 179,454 +0.30(+3.21%)
Jun 23, 2020 9.282 9.496 9.193 9.327 218,111 +0.07(+0.81%)
Jun 22, 2020 9.005 9.335 8.901 9.252 104,062 +0.25(+2.74%)
Jun 19, 2020 9.050 9.192 8.743 9.005 240,455 -0.01(-0.17%)
Jun 18, 2020 9.237 9.290 8.901 9.020 191,264 -0.25(-2.74%)
Jun 17, 2020 9.687 9.687 9.178 9.275 148,808 -0.39(-4.03%)
Jun 16, 2020 9.859 9.859 9.477 9.664 161,949 +0.04(+0.47%)
Jun 15, 2020 9.769 9.769 9.395 9.619 132,997 -0.29(-2.95%)
Jun 12, 2020 9.956 10.08 9.776 9.911 137,059 +0.13(+1.38%)
Jun 11, 2020 9.732 10.06 9.634 9.776 193,299 -0.17(-1.73%)
Jun 10, 2020 10.39 10.44 9.799 9.949 129,260 -0.64(-6.01%)
Jun 09, 2020 10.67 10.67 10.31 10.58 160,492 -0.12(-1.12%)
Jun 08, 2020 10.74 10.86 10.43 10.70 181,758 +0.04(+0.42%)
Jun 05, 2020 10.84 10.84 10.50 10.66 161,639 +0.04(+0.42%)
Jun 04, 2020 10.83 11.06 10.58 10.61 113,755 -0.21(-1.94%)
Jun 03, 2020 10.93 11.24 10.76 10.82 347,476 +0.02(+0.14%)
Jun 02, 2020 10.64 10.86 10.31 10.81 235,957 +0.20(+1.91%)
Jun 01, 2020 10.78 10.93 10.58 10.61 179,991 -0.17(-1.60%)
May 29, 2020 10.56 10.84 10.47 10.78 166,982 +0.04(+0.35%)
May 28, 2020 11.43 11.71 10.70 10.74 330,515 -0.62(-5.44%)
May 27, 2020 10.80 11.38 10.55 11.36 419,479 +0.29(+2.62%)
May 26, 2020 10.51 11.11 10.13 11.07 260,546 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.25 10.49 124,035 -0.02(-0.21%)
May 21, 2020 10.53 10.54 10.31 10.51 104,528 -0.01(-0.07%)
May 20, 2020 10.69 10.76 10.47 10.52 188,978 +0.05(+0.50%)
May 19, 2020 10.79 10.95 10.44 10.47 146,612 -0.28(-2.57%)
May 18, 2020 11.17 11.41 10.62 10.74 323,548 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.82 131,419 +0.54(+5.21%)
May 14, 2020 11.24 11.26 10.07 10.29 216,096 -1.02(-9.03%)
May 13, 2020 10.38 11.41 10.21 11.31 514,871 +1.12(+10.96%)
May 12, 2020 10.80 10.94 10.12 10.19 397,893 -0.61(-5.65%)
May 11, 2020 11.23 11.26 10.43 10.80 462,208 -0.75(-6.51%)
May 08, 2020 8.917 12.21 8.641 11.55 2,342,453 +3.45(+42.56%)
May 07, 2020 8.209 8.314 7.949 8.105 157,965 +0.12(+1.49%)
May 06, 2020 7.852 8.068 7.809 7.986 92,103 +0.16(+2.00%)
May 05, 2020 8.038 8.165 7.747 7.829 189,231 -0.09(-1.13%)
May 04, 2020 7.449 8.001 7.405 7.919 150,010 +0.10(+1.33%)
May 01, 2020 8.306 8.306 7.658 7.814 194,510 -0.58(-6.92%)
Apr 30, 2020 8.321 8.463 8.142 8.396 177,666 -0.04(-0.44%)
Apr 29, 2020 8.567 8.723 8.247 8.433 165,766 +0.09(+1.07%)
Apr 28, 2020 8.194 8.396 8.090 8.343 192,450 +0.31(+3.90%)
Apr 27, 2020 7.882 8.112 7.695 8.031 298,836 +0.29(+3.75%)
Apr 24, 2020 7.487 7.807 7.353 7.740 112,088 +0.31(+4.21%)
Apr 23, 2020 7.151 7.531 7.118 7.427 148,139 +0.22(+3.10%)
Apr 22, 2020 7.010 7.278 6.883 7.204 108,252 +0.19(+2.76%)
Apr 21, 2020 6.727 7.114 6.727 7.010 87,547 +0.12(+1.73%)
Apr 20, 2020 7.084 7.084 6.854 6.891 135,448 -0.16(-2.32%)
Apr 17, 2020 7.070 7.151 6.854 7.055 115,981 +0.04(+0.53%)
Apr 16, 2020 6.563 7.055 6.436 7.017 158,690 +0.51(+7.78%)
Apr 15, 2020 6.593 6.630 6.280 6.511 138,751 -0.23(-3.43%)
Apr 14, 2020 6.526 6.898 6.503 6.742 142,485 +0.26(+4.02%)
Apr 13, 2020 6.451 6.697 6.414 6.481 107,899 -0.07(-1.14%)
Apr 09, 2020 6.630 6.824 6.503 6.556 139,204 -0.09(-1.35%)
Apr 08, 2020 6.690 6.749 6.496 6.645 192,552 +0.09(+1.36%)
Apr 07, 2020 6.913 6.980 6.421 6.556 159,880 -0.30(-4.35%)
Apr 06, 2020 6.943 7.278 6.693 6.854 188,893 +0.01(+0.22%)
Apr 03, 2020 6.548 6.891 6.429 6.839 182,429 +0.29(+4.44%)
Apr 02, 2020 6.295 6.623 6.243 6.548 121,917 +0.25(+3.90%)
Apr 01, 2020 6.123 6.332 6.042 6.302 137,973 -0.04(-0.59%)
Mar 31, 2020 5.922 6.421 5.922 6.339 148,401 +0.34(+5.71%)
Mar 30, 2020 5.930 6.235 5.818 5.997 139,975 +0.11(+1.90%)
Mar 27, 2020 5.676 6.056 5.650 5.885 117,189 +0.08(+1.41%)
Mar 26, 2020 5.945 6.168 5.699 5.803 200,744 -0.11(-1.89%)
Mar 25, 2020 6.123 6.488 5.870 5.915 162,500 -0.22(-3.52%)
Mar 24, 2020 6.123 6.697 5.960 6.131 253,872 +0.26(+4.44%)
Mar 23, 2020 5.870 5.937 5.468 5.870 315,196 +0.00(+0.00%)
Mar 20, 2020 6.101 6.138 5.557 5.870 251,562 -0.16(-2.72%)
Mar 19, 2020 5.870 6.213 5.721 6.034 212,541 +0.19(+3.32%)
Mar 18, 2020 5.960 5.967 5.397 5.840 464,462 +0.01(+0.13%)
Mar 17, 2020 5.006 5.893 4.972 5.833 304,647 +0.92(+18.82%)
Mar 16, 2020 4.455 5.244 4.298 4.909 231,046 +0.08(+1.70%)
Mar 13, 2020 4.499 4.878 4.276 4.827 138,130 +0.51(+11.72%)
Mar 12, 2020 4.291 4.529 4.030 4.321 150,343 -0.20(-4.45%)
Mar 11, 2020 4.842 4.879 4.477 4.522 128,357 -0.34(-7.04%)
Mar 10, 2020 5.021 5.058 4.842 4.864 126,995 +0.01(+0.31%)
Mar 09, 2020 5.230 5.278 4.842 4.850 147,396 -0.60(-10.94%)
Mar 06, 2020 5.423 5.557 5.326 5.446 165,381 -0.09(-1.62%)
Mar 05, 2020 5.386 5.550 5.297 5.535 131,670 +0.10(+1.78%)
Mar 04, 2020 5.460 5.535 5.356 5.438 188,856 +0.01(+0.27%)
Mar 03, 2020 5.587 5.729 5.341 5.423 91,106 -0.16(-2.80%)
Mar 02, 2020 5.215 5.609 5.177 5.580 170,036 +0.44(+8.55%)
Feb 28, 2020 5.244 5.334 5.081 5.140 241,896 -0.25(-4.70%)
Feb 27, 2020 5.305 5.449 5.165 5.393 201,311 -0.02(-0.41%)
Feb 26, 2020 5.593 5.718 5.364 5.416 147,570 -0.17(-3.04%)
Feb 25, 2020 5.762 5.814 5.548 5.585 284,115 -0.18(-3.07%)
Feb 24, 2020 5.873 5.907 5.689 5.762 183,988 -0.24(-3.94%)
Feb 21, 2020 6.080 6.116 5.962 5.998 260,093 -0.06(-0.97%)
Feb 20, 2020 6.035 6.146 5.858 6.057 206,834 +0.01(+0.12%)
Feb 19, 2020 6.139 6.175 6.050 6.050 193,735 -0.07(-1.20%)
Feb 18, 2020 6.153 6.242 6.006 6.124 166,410 +0.03(+0.48%)
Feb 14, 2020 6.323 6.375 6.087 6.094 196,933 -0.29(-4.51%)
Feb 13, 2020 6.493 6.552 6.367 6.382 112,249 -0.15(-2.26%)
Feb 12, 2020 6.596 6.637 6.508 6.530 131,784 -0.02(-0.34%)
Feb 11, 2020 6.596 6.679 6.537 6.552 86,275 -0.01(-0.11%)
Feb 10, 2020 6.603 6.651 6.508 6.559 117,439 +0.01(+0.23%)
Feb 07, 2020 6.692 6.780 6.478 6.544 220,245 -0.27(-4.00%)
Feb 06, 2020 6.913 6.972 6.788 6.817 178,925 -0.08(-1.18%)
Feb 05, 2020 6.795 6.921 6.792 6.899 144,887 +0.10(+1.52%)
Feb 04, 2020 6.817 6.862 6.773 6.795 147,143 -0.01(-0.11%)
Feb 03, 2020 6.655 6.810 6.655 6.803 108,943 +0.13(+1.88%)
Jan 31, 2020 7.504 7.504 6.670 6.677 230,139 -0.83(-11.01%)
Jan 30, 2020 7.843 7.872 7.504 7.504 148,605 -0.39(-4.95%)
Jan 29, 2020 7.917 7.954 7.850 7.895 138,357 +0.00(+0.00%)
Jan 28, 2020 7.806 7.924 7.747 7.895 87,294 +0.14(+1.81%)
Jan 27, 2020 7.799 7.865 7.718 7.754 149,276 -0.04(-0.57%)
Jan 24, 2020 7.740 7.847 7.681 7.799 69,800 +0.13(+1.73%)
Jan 23, 2020 7.555 7.710 7.422 7.666 76,602 +0.11(+1.46%)
Jan 22, 2020 7.563 7.592 7.540 7.555 123,362 -0.01(-0.10%)
Jan 21, 2020 7.526 7.577 7.496 7.563 65,473 +0.07(+0.99%)
Jan 17, 2020 7.555 7.555 7.437 7.489 55,569 -0.01(-0.20%)
Jan 16, 2020 7.489 7.644 7.474 7.504 34,575 +0.05(+0.69%)
Jan 15, 2020 7.386 7.481 7.349 7.452 59,260 +0.06(+0.80%)
Jan 14, 2020 7.378 7.496 7.340 7.393 119,909 +0.02(+0.30%)
Jan 13, 2020 7.238 7.422 7.098 7.371 151,457 +0.14(+1.94%)
Jan 10, 2020 7.216 7.445 7.083 7.231 103,278 +0.04(+0.51%)
Jan 09, 2020 7.231 7.317 7.172 7.194 60,644 +0.04(+0.52%)
Jan 08, 2020 7.238 7.245 7.101 7.157 78,629 -0.06(-0.82%)
Jan 07, 2020 7.297 7.297 7.105 7.216 118,711 -0.06(-0.81%)
Jan 06, 2020 7.231 7.363 7.113 7.275 59,996 +0.07(+0.92%)
Jan 03, 2020 7.297 7.386 7.124 7.208 74,680 -0.05(-0.71%)
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.