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 )

20.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2022 16.76 17.53 16.76 17.39 60,023 +0.42(+2.46%)
Mar 30, 2022 16.96 17.44 16.92 16.97 92,377 -0.03(-0.16%)
Mar 29, 2022 16.51 17.12 16.44 17.00 90,995 +0.37(+2.24%)
Mar 28, 2022 16.63 16.65 16.33 16.62 107,025 -0.05(-0.32%)
Mar 25, 2022 16.61 16.89 16.42 16.68 76,388 -0.01(-0.05%)
Mar 24, 2022 16.61 16.75 16.42 16.69 73,579 +0.27(+1.62%)
Mar 23, 2022 16.32 16.49 16.07 16.42 60,524 +0.02(+0.11%)
Mar 22, 2022 16.34 16.42 15.89 16.40 68,572 +0.03(+0.16%)
Mar 21, 2022 15.83 16.45 15.83 16.37 67,889 +0.57(+3.59%)
Mar 18, 2022 16.30 16.30 15.80 15.81 237,443 -0.44(-2.73%)
Mar 17, 2022 16.33 16.74 16.07 16.25 112,608 +0.01(+0.05%)
Mar 16, 2022 15.74 16.27 15.74 16.24 116,259 +0.60(+3.86%)
Mar 15, 2022 14.81 15.74 14.81 15.64 128,314 +0.68(+4.57%)
Mar 14, 2022 14.77 15.28 14.39 14.96 98,582 +0.00(+0.00%)
Mar 11, 2022 16.17 16.30 14.90 14.96 137,442 -1.42(-8.67%)
Mar 10, 2022 16.05 16.47 14.99 16.37 200,046 +0.31(+1.93%)
Mar 09, 2022 17.65 18.07 16.01 16.06 195,746 -1.45(-8.30%)
Mar 08, 2022 17.21 19.51 17.08 17.52 411,390 +1.07(+6.53%)
Mar 07, 2022 17.38 17.52 16.15 16.45 121,475 -0.76(-4.43%)
Mar 04, 2022 16.45 17.57 16.34 17.21 167,521 +0.75(+4.58%)
Mar 03, 2022 15.95 16.70 15.95 16.45 110,341 +0.90(+5.82%)
Mar 02, 2022 15.38 15.78 15.38 15.55 183,501 +0.32(+2.10%)
Mar 01, 2022 14.98 15.31 14.90 15.23 205,678 +0.18(+1.18%)
Feb 28, 2022 15.25 15.25 14.67 15.05 80,383 -0.26(-1.68%)
Feb 25, 2022 14.94 15.41 14.95 15.31 59,263 +0.40(+2.68%)
Feb 24, 2022 15.05 15.08 14.47 14.91 72,180 -0.39(-2.54%)
Feb 23, 2022 15.48 15.67 15.26 15.30 49,855 -0.20(-1.31%)
Feb 22, 2022 15.34 15.56 15.23 15.50 100,415 +0.07(+0.46%)
Feb 18, 2022 15.43 0 -0.63(-3.90%)
Feb 17, 2022 15.31 16.19 15.31 16.06 166,147 +0.46(+2.94%)
Feb 16, 2022 15.78 15.99 15.29 15.60 89,234 -0.26(-1.61%)
Feb 15, 2022 16.03 16.21 15.70 15.85 123,059 -0.07(-0.44%)
Feb 14, 2022 16.52 16.69 15.63 15.93 369,662 -0.41(-2.48%)
Feb 11, 2022 15.40 16.52 15.40 16.33 260,573 +1.02(+6.68%)
Feb 10, 2022 14.82 15.42 14.80 15.31 127,945 +0.51(+3.46%)
Feb 09, 2022 14.58 14.97 14.46 14.80 137,781 +0.16(+1.08%)
Feb 08, 2022 14.28 14.83 14.16 14.64 130,988 +0.43(+3.04%)
Feb 07, 2022 13.49 14.24 13.49 14.21 98,589 +0.76(+5.64%)
Feb 04, 2022 12.47 13.45 12.04 13.45 143,504 +1.08(+8.77%)
Feb 03, 2022 12.79 12.25 12.36 114,949 -0.76(-5.78%)
Feb 02, 2022 13.13 13.53 13.09 13.12 111,248 +0.00(+0.00%)
Feb 01, 2022 12.86 13.26 12.77 13.12 55,115 +0.25(+1.92%)
Jan 31, 2022 12.36 12.90 12.87 66,281 +0.49(+3.91%)
Jan 28, 2022 12.57 12.57 12.28 12.39 63,135 -0.26(-2.09%)
Jan 27, 2022 12.68 12.94 12.49 12.65 101,073 +0.03(+0.21%)
Jan 26, 2022 12.67 12.96 12.56 12.63 81,855 -0.04(-0.35%)
Jan 25, 2022 12.58 13.16 12.35 12.67 121,702 -0.09(-0.69%)
Jan 24, 2022 12.39 12.89 12.22 12.76 110,624 +0.46(+3.73%)
Jan 21, 2022 12.20 12.42 12.03 12.30 133,846 +0.04(+0.36%)
Jan 20, 2022 12.14 12.31 11.98 12.26 109,143 +0.02(+0.14%)
Jan 19, 2022 12.08 12.30 11.65 12.24 75,627 +0.20(+1.68%)
Jan 18, 2022 12.10 12.10 11.74 12.04 63,355 -0.09(-0.73%)
Jan 14, 2022 12.12 0 -0.35(-2.83%)
Jan 13, 2022 12.21 12.60 12.21 12.48 39,498 +0.48(+3.97%)
Jan 12, 2022 12.05 12.10 11.73 12.00 72,645 -0.11(-0.87%)
Jan 11, 2022 12.87 12.91 11.92 12.11 55,573 -0.72(-5.64%)
Jan 10, 2022 12.82 12.86 12.62 12.83 34,179 -0.01(-0.07%)
Jan 07, 2022 12.98 12.98 12.72 12.84 27,535 -0.01(-0.07%)
Jan 06, 2022 13.12 13.13 12.61 12.85 59,286 -0.26(-2.02%)
Jan 05, 2022 13.05 13.30 13.02 13.11 69,986 +0.16(+1.23%)
Jan 04, 2022 12.64 13.06 12.64 12.95 61,297 +0.30(+2.37%)
Jan 03, 2022 12.57 12.69 12.43 12.65 35,865 +0.09(+0.70%)
Dec 31, 2021 12.54 12.64 12.47 12.57 31,170 -0.04(-0.28%)
Dec 30, 2021 12.72 12.90 12.43 12.60 42,187 -0.19(-1.45%)
Dec 29, 2021 12.53 12.94 12.47 12.79 53,323 +0.22(+1.75%)
Dec 28, 2021 12.35 12.65 12.35 12.57 39,839 +0.19(+1.50%)
Dec 27, 2021 12.51 12.57 12.31 12.38 50,275 -0.19(-1.54%)
Dec 23, 2021 12.52 12.69 12.38 12.57 43,245 +0.01(+0.07%)
Dec 22, 2021 12.49 12.65 12.34 12.57 59,989 +0.07(+0.57%)
Dec 21, 2021 12.35 12.51 12.07 12.49 108,767 +0.21(+1.72%)
Dec 20, 2021 12.35 12.38 12.04 12.28 159,642 -0.03(-0.21%)
Dec 17, 2021 11.93 12.62 11.84 12.31 127,067 +0.30(+2.50%)
Dec 16, 2021 11.72 12.10 11.60 12.01 80,211 +0.43(+3.73%)
Dec 15, 2021 11.52 11.90 11.40 11.58 218,125 +0.25(+2.18%)
Dec 14, 2021 11.52 11.65 11.27 11.33 104,509 -0.19(-1.68%)
Dec 13, 2021 11.30 11.65 11.23 11.52 59,142 +0.26(+2.35%)
Dec 10, 2021 11.27 11.45 11.12 11.26 75,572 -0.02(-0.16%)
Dec 09, 2021 11.42 11.42 11.22 11.28 24,855 -0.12(-1.08%)
Dec 08, 2021 11.53 11.55 11.26 11.40 55,919 -0.03(-0.23%)
Dec 07, 2021 11.88 11.88 11.40 11.43 49,721 -0.38(-3.21%)
Dec 06, 2021 11.75 12.12 11.74 11.81 59,679 +0.24(+2.06%)
Dec 03, 2021 11.83 11.87 11.55 11.57 49,518 -0.22(-1.87%)
Dec 02, 2021 11.28 11.88 11.28 11.79 71,000 +0.63(+5.61%)
Dec 01, 2021 11.53 11.66 11.16 11.16 53,672 -0.18(-1.56%)
Nov 30, 2021 11.55 11.64 11.15 11.34 86,765 -0.11(-0.92%)
Nov 29, 2021 11.99 11.99 11.35 11.45 93,456 -0.32(-2.70%)
Nov 26, 2021 12.12 12.22 11.46 11.76 70,346 -0.68(-5.46%)
Nov 24, 2021 12.82 12.82 12.22 12.44 60,243 -0.39(-3.07%)
Nov 23, 2021 12.68 12.97 12.50 12.84 77,935 +0.25(+1.95%)
Nov 22, 2021 12.26 12.72 12.21 12.59 61,139 +0.45(+3.68%)
Nov 19, 2021 12.07 12.70 11.86 12.14 148,339 +1.15(+10.43%)
Nov 18, 2021 10.97 11.16 10.73 11.00 75,249 +0.03(+0.24%)
Nov 17, 2021 11.53 11.58 10.85 10.97 68,386 -0.50(-4.35%)
Nov 16, 2021 11.68 11.68 11.44 11.47 47,100 -0.22(-1.87%)
Nov 15, 2021 11.50 11.72 11.48 11.69 60,814 +0.17(+1.44%)
Nov 12, 2021 11.55 11.59 11.48 11.52 42,875 +0.09(+0.77%)
Nov 11, 2021 11.47 11.54 11.34 11.44 32,444 +0.02(+0.15%)
Nov 10, 2021 11.26 11.48 11.42 42,333 +0.18(+1.64%)
Nov 09, 2021 11.12 11.30 11.12 11.23 36,964 +0.04(+0.39%)
Nov 08, 2021 11.32 11.43 11.01 11.19 49,741 -0.17(-1.47%)
Nov 05, 2021 11.16 11.56 11.16 11.36 81,037 +0.14(+1.25%)
Nov 04, 2021 11.09 11.23 11.01 11.22 44,749 +0.08(+0.71%)
Nov 03, 2021 10.80 11.21 10.80 11.14 47,019 +0.36(+3.33%)
Nov 02, 2021 10.94 10.97 10.73 10.78 57,840 -0.16(-1.44%)
Nov 01, 2021 10.70 10.98 10.66 10.94 84,395 +0.27(+2.54%)
Oct 29, 2021 10.55 10.71 10.51 10.66 43,599 +0.13(+1.25%)
Oct 28, 2021 10.60 10.72 10.48 10.53 43,942 -0.06(-0.58%)
Oct 27, 2021 10.58 10.72 10.53 10.59 36,539 -0.04(-0.33%)
Oct 26, 2021 10.56 10.63 112,367 +0.03(+0.25%)
Oct 25, 2021 10.84 10.84 10.52 10.60 59,888 -0.19(-1.78%)
Oct 22, 2021 10.57 10.85 10.52 10.80 78,403 +0.29(+2.75%)
Oct 21, 2021 10.51 10.59 10.47 10.51 27,987 +0.04(+0.42%)
Oct 20, 2021 10.35 10.54 10.34 10.46 48,164 +0.14(+1.36%)
Oct 19, 2021 10.29 10.37 10.17 10.32 51,320 +0.07(+0.68%)
Oct 18, 2021 10.19 10.30 10.18 10.25 70,611 +0.07(+0.69%)
Oct 15, 2021 10.23 10.30 10.17 10.18 69,665 +0.07(+0.69%)
Oct 14, 2021 9.990 10.21 9.990 10.11 63,778 +0.13(+1.32%)
Oct 13, 2021 9.938 10.04 9.895 9.982 37,975 +0.01(+0.09%)
Oct 12, 2021 9.990 10.13 9.815 9.973 33,325 -0.01(-0.09%)
Oct 11, 2021 9.973 10.04 9.912 9.982 43,292 +0.04(+0.44%)
Oct 08, 2021 9.929 10.07 9.614 9.938 47,313 -0.04(-0.44%)
Oct 07, 2021 9.833 9.999 9.824 9.982 161,016 +0.16(+1.60%)
Oct 06, 2021 9.719 9.903 9.579 9.824 75,412 +0.10(+0.99%)
Oct 05, 2021 10.10 10.10 9.588 9.728 90,550 -0.43(-4.22%)
Oct 04, 2021 9.859 10.26 9.780 10.16 115,178 +0.30(+3.02%)
Oct 01, 2021 9.920 9.920 9.666 9.859 84,093 +0.04(+0.36%)
Sep 30, 2021 9.990 10.04 9.815 9.824 93,252 -0.26(-2.60%)
Sep 29, 2021 9.763 10.19 9.728 10.09 88,342 +0.37(+3.78%)
Sep 28, 2021 9.605 9.916 9.605 9.719 177,241 +0.15(+1.56%)
Sep 27, 2021 9.491 9.824 9.491 9.570 120,210 +0.16(+1.67%)
Sep 24, 2021 9.246 9.491 9.246 9.412 94,154 +0.17(+1.80%)
Sep 23, 2021 9.272 9.377 9.229 9.246 50,909 +0.00(+0.00%)
Sep 22, 2021 9.194 9.272 9.150 9.246 71,258 +0.11(+1.15%)
Sep 21, 2021 9.150 9.281 9.115 9.141 81,592 +0.04(+0.48%)
Sep 20, 2021 8.808 9.176 8.739 9.097 112,318 +0.15(+1.66%)
Sep 17, 2021 8.756 9.054 8.712 8.948 570,628 +0.24(+2.71%)
Sep 16, 2021 8.808 8.931 8.647 8.712 166,096 -0.17(-1.87%)
Sep 15, 2021 8.992 8.992 8.773 8.878 117,358 -0.17(-1.84%)
Sep 14, 2021 9.316 9.316 8.975 9.045 137,749 -0.26(-2.82%)
Sep 13, 2021 9.605 9.623 9.299 9.307 151,515 -0.21(-2.21%)
Sep 10, 2021 9.850 9.868 9.509 9.518 164,743 -0.46(-4.57%)
Sep 09, 2021 10.03 10.11 9.850 9.973 87,712 -0.14(-1.39%)
Sep 08, 2021 10.27 10.29 9.964 10.11 125,677 -0.10(-0.94%)
Sep 07, 2021 10.37 10.39 10.11 10.21 103,098 -0.23(-2.18%)
Sep 03, 2021 10.54 10.54 10.24 10.44 57,522 -0.07(-0.67%)
Sep 02, 2021 10.29 10.66 10.22 10.51 57,270 +0.21(+2.04%)
Sep 01, 2021 10.54 10.55 10.10 10.30 120,607 -0.29(-2.73%)
Aug 31, 2021 9.920 10.60 9.920 10.59 102,526 +0.60(+6.05%)
Aug 30, 2021 9.955 10.16 9.850 9.982 84,738 +0.06(+0.62%)
Aug 27, 2021 9.982 10.15 9.894 9.920 81,778 -0.05(-0.53%)
Aug 26, 2021 10.13 10.13 9.877 9.973 79,768 -0.22(-2.13%)
Aug 25, 2021 9.973 10.31 9.938 10.19 82,774 +0.15(+1.47%)
Aug 24, 2021 9.999 10.11 9.886 10.04 74,537 +0.00(+0.00%)
Aug 23, 2021 10.01 10.07 9.877 10.04 74,437 +0.01(+0.09%)
Aug 20, 2021 9.764 10.10 9.729 10.03 136,209 +0.22(+2.22%)
Aug 19, 2021 9.921 10.14 9.494 9.816 98,928 -0.25(-2.51%)
Aug 18, 2021 10.23 10.37 10.05 10.07 70,007 -0.29(-2.77%)
Aug 17, 2021 10.21 10.39 10.02 10.36 93,041 +0.18(+1.80%)
Aug 16, 2021 10.03 10.32 9.834 10.17 132,904 +0.19(+1.92%)
Aug 13, 2021 10.18 10.19 9.903 9.982 67,457 -0.28(-2.71%)
Aug 12, 2021 10.29 10.40 10.18 10.26 58,870 -0.10(-0.93%)
Aug 11, 2021 10.19 10.39 10.03 10.36 56,951 +0.17(+1.62%)
Aug 10, 2021 10.35 10.36 9.895 10.19 75,545 -0.09(-0.85%)
Aug 09, 2021 10.27 10.36 10.11 10.28 82,409 +0.01(+0.08%)
Aug 06, 2021 9.790 10.35 9.790 10.27 159,262 +0.46(+4.70%)
Aug 05, 2021 9.825 10.01 9.694 9.808 92,563 +0.03(+0.36%)
Aug 04, 2021 9.781 9.938 9.703 9.773 72,710 -0.12(-1.23%)
Aug 03, 2021 9.903 10.06 9.642 9.895 135,910 +0.09(+0.89%)
Aug 02, 2021 9.842 9.895 9.716 9.808 57,993 +0.08(+0.80%)
Jul 30, 2021 9.790 9.929 9.720 9.729 70,098 -0.15(-1.50%)
Jul 29, 2021 9.842 10.03 9.794 9.877 122,045 +0.09(+0.89%)
Jul 28, 2021 9.668 9.834 9.442 9.790 134,439 +0.10(+0.99%)
Jul 27, 2021 8.946 9.738 8.755 9.694 235,735 +0.69(+7.63%)
Jul 26, 2021 8.955 9.181 8.955 9.007 70,707 +0.03(+0.29%)
Jul 23, 2021 8.972 9.046 8.807 8.981 83,783 +0.03(+0.29%)
Jul 22, 2021 9.303 9.303 8.946 8.955 131,641 -0.37(-3.92%)
Jul 21, 2021 9.399 9.572 9.294 9.320 78,523 -0.03(-0.37%)
Jul 20, 2021 9.486 9.555 9.294 9.355 85,781 -0.12(-1.29%)
Jul 19, 2021 9.233 9.529 9.190 9.477 86,615 +0.02(+0.18%)
Jul 16, 2021 9.425 9.529 9.268 9.459 70,975 +0.07(+0.74%)
Jul 15, 2021 9.242 9.459 9.172 9.390 73,584 +0.10(+1.03%)
Jul 14, 2021 9.425 9.512 9.242 9.294 88,416 -0.10(-1.02%)
Jul 13, 2021 9.320 9.399 9.251 9.390 121,775 +0.00(+0.00%)
Jul 12, 2021 9.912 9.912 9.285 9.390 119,638 -0.45(-4.60%)
Jul 09, 2021 9.216 10.01 9.216 9.842 245,276 +0.63(+6.80%)
Jul 08, 2021 9.329 9.451 9.111 9.216 111,758 -0.19(-2.04%)
Jul 07, 2021 9.355 9.525 9.084 9.407 99,086 +0.03(+0.37%)
Jul 06, 2021 9.381 9.442 8.972 9.372 161,608 +0.03(+0.28%)
Jul 02, 2021 9.538 9.538 9.329 9.346 43,048 -0.15(-1.56%)
Jul 01, 2021 9.451 9.599 9.320 9.494 100,173 +0.15(+1.58%)
Jun 30, 2021 9.451 9.486 9.259 9.346 97,637 -0.10(-1.10%)
Jun 29, 2021 9.529 9.633 9.311 9.451 136,109 -0.10(-1.09%)
Jun 28, 2021 9.355 9.564 9.016 9.555 237,298 +0.32(+3.49%)
Jun 25, 2021 9.459 9.617 9.233 9.233 525,404 -0.23(-2.39%)
Jun 24, 2021 9.573 9.702 9.412 9.459 93,611 -0.07(-0.73%)
Jun 23, 2021 9.468 9.651 9.346 9.529 90,848 +0.03(+0.37%)
Jun 22, 2021 9.825 9.825 9.486 9.494 136,378 -0.31(-3.19%)
Jun 21, 2021 9.747 9.929 9.694 9.808 94,614 +0.05(+0.54%)
Jun 18, 2021 9.842 9.903 9.660 9.755 141,817 -0.24(-2.44%)
Jun 17, 2021 9.929 10.12 9.773 9.999 110,198 +0.03(+0.26%)
Jun 16, 2021 10.08 10.08 9.799 9.973 78,562 -0.12(-1.21%)
Jun 15, 2021 10.19 10.30 9.982 10.09 91,832 -0.09(-0.85%)
Jun 14, 2021 9.938 10.29 9.933 10.18 92,051 +0.37(+3.82%)
Jun 11, 2021 9.851 9.938 9.625 9.808 162,202 -0.01(-0.09%)
Jun 10, 2021 9.616 9.921 9.590 9.816 86,535 +0.18(+1.90%)
Jun 09, 2021 9.755 9.808 9.599 9.633 100,543 -0.17(-1.77%)
Jun 08, 2021 10.05 10.15 9.790 9.808 89,112 -0.19(-1.91%)
Jun 07, 2021 9.808 10.02 9.808 9.999 100,046 +0.19(+1.95%)
Jun 04, 2021 10.15 10.16 9.642 9.808 159,059 -0.30(-3.01%)
Jun 03, 2021 10.39 10.39 9.999 10.11 156,050 -0.33(-3.17%)
Jun 02, 2021 10.43 10.49 10.07 10.44 202,934 -0.03(-0.33%)
Jun 01, 2021 10.75 10.75 10.35 10.48 133,147 +0.04(+0.42%)
May 28, 2021 10.29 10.51 10.23 10.43 89,040 +0.10(+1.01%)
May 27, 2021 10.37 10.58 10.30 10.33 124,131 +0.09(+0.85%)
May 26, 2021 10.20 10.33 10.19 10.24 95,429 +0.06(+0.59%)
May 25, 2021 10.22 10.30 9.958 10.18 143,947 +0.06(+0.60%)
May 24, 2021 10.32 10.44 10.10 10.12 118,288 -0.19(-1.85%)
May 21, 2021 10.15 10.36 10.04 10.31 129,081 +0.26(+2.58%)
May 20, 2021 10.10 10.23 9.871 10.05 122,813 +0.02(+0.17%)
May 19, 2021 10.45 10.45 9.966 10.04 128,825 -0.48(-4.61%)
May 18, 2021 10.76 10.81 10.32 10.52 105,384 -0.16(-1.46%)
May 17, 2021 10.38 10.72 10.23 10.68 130,885 +0.15(+1.40%)
May 14, 2021 10.60 10.64 10.46 10.53 82,701 +0.17(+1.67%)
May 13, 2021 10.07 10.46 10.04 10.36 186,585 +0.31(+3.10%)
May 12, 2021 10.28 10.33 9.862 10.04 189,799 -0.34(-3.25%)
May 11, 2021 10.77 10.77 10.28 10.38 178,162 -0.43(-4.00%)
May 10, 2021 11.30 11.39 10.81 10.81 166,356 -0.39(-3.47%)
May 07, 2021 13.51 13.51 10.87 11.20 380,960 -2.60(-18.81%)
May 06, 2021 13.82 14.06 13.62 13.80 65,232 -0.11(-0.81%)
May 05, 2021 13.36 14.09 13.05 13.91 173,702 +0.61(+4.62%)
May 04, 2021 14.02 14.02 13.28 13.30 87,228 -0.75(-5.36%)
May 03, 2021 13.79 14.10 13.67 14.05 65,489 +0.45(+3.31%)
Apr 30, 2021 13.84 13.84 13.56 13.60 68,197 -0.18(-1.32%)
Apr 29, 2021 14.04 14.04 13.62 13.78 58,372 -0.11(-0.81%)
Apr 28, 2021 14.08 14.10 13.76 13.89 41,083 -0.10(-0.68%)
Apr 27, 2021 13.94 14.21 13.84 13.99 54,013 +0.03(+0.19%)
Apr 26, 2021 13.99 13.99 13.63 13.96 55,988 -0.11(-0.80%)
Apr 23, 2021 13.96 14.19 13.88 14.08 62,187 +0.22(+1.56%)
Apr 22, 2021 14.14 14.16 13.67 13.86 90,981 -0.21(-1.48%)
Apr 21, 2021 13.87 14.27 13.73 14.07 50,377 +0.19(+1.37%)
Apr 20, 2021 13.92 14.09 13.59 13.88 79,768 -0.19(-1.35%)
Apr 19, 2021 14.21 14.23 13.91 14.07 55,999 -0.22(-1.51%)
Apr 16, 2021 14.49 14.49 14.12 14.28 53,864 -0.11(-0.78%)
Apr 15, 2021 14.49 14.60 14.29 14.40 88,416 +0.10(+0.73%)
Apr 14, 2021 14.73 14.73 14.25 14.29 62,767 -0.31(-2.13%)
Apr 13, 2021 14.92 15.03 14.52 14.60 44,092 -0.29(-1.97%)
Apr 12, 2021 14.72 15.05 14.64 14.90 77,520 +0.14(+0.94%)
Apr 09, 2021 14.87 14.87 14.60 14.76 45,657 +0.10(+0.65%)
Apr 08, 2021 14.79 14.90 14.39 14.66 63,121 -0.17(-1.17%)
Apr 07, 2021 15.27 15.27 14.82 14.84 77,799 -0.37(-2.45%)
Apr 06, 2021 15.64 15.74 15.11 15.21 82,896 -0.42(-2.71%)
Apr 05, 2021 15.31 15.73 15.14 15.63 75,360 +0.42(+2.79%)
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.