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 (%)
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%)
Jan 02, 2020 7.371 7.371 7.113 7.260 112,608 -0.02(-0.30%)
Dec 31, 2019 7.386 7.445 7.267 7.282 110,868 -0.07(-1.00%)
Dec 30, 2019 7.437 7.467 7.315 7.356 84,224 -0.07(-0.99%)
Dec 27, 2019 7.526 7.526 7.371 7.430 70,885 -0.09(-1.18%)
Dec 26, 2019 7.540 7.581 7.400 7.518 50,113 -0.01(-0.20%)
Dec 24, 2019 7.526 7.585 7.445 7.533 27,378 +0.00(+0.00%)
Dec 23, 2019 7.297 7.540 7.157 7.533 107,786 +0.26(+3.55%)
Dec 20, 2019 7.142 7.282 7.113 7.275 261,042 +0.18(+2.49%)
Dec 19, 2019 7.194 7.349 7.083 7.098 105,755 -0.09(-1.23%)
Dec 18, 2019 7.238 7.341 7.142 7.186 139,177 -0.04(-0.51%)
Dec 17, 2019 7.098 7.231 7.046 7.223 108,524 +0.11(+1.56%)
Dec 16, 2019 7.157 7.253 7.105 7.113 94,860 +0.04(+0.63%)
Dec 13, 2019 7.186 7.238 7.024 7.068 117,780 -0.12(-1.64%)
Dec 12, 2019 7.208 7.290 7.061 7.186 137,723 +0.00(+0.00%)
Dec 11, 2019 7.260 7.304 7.056 7.186 192,498 -0.10(-1.32%)
Dec 10, 2019 7.223 7.312 7.127 7.282 192,592 +0.11(+1.54%)
Dec 09, 2019 6.928 7.231 6.895 7.172 208,555 +0.25(+3.62%)
Dec 06, 2019 6.795 6.980 6.721 6.921 105,311 +0.18(+2.74%)
Dec 05, 2019 6.921 6.950 6.633 6.736 193,333 -0.14(-2.04%)
Dec 04, 2019 6.921 7.046 6.847 6.876 128,078 -0.03(-0.43%)
Dec 03, 2019 6.714 7.035 6.618 6.906 214,520 +0.10(+1.41%)
Dec 02, 2019 6.921 7.046 6.721 6.810 141,523 -0.09(-1.28%)
Nov 29, 2019 6.721 6.958 6.677 6.899 87,691 +0.22(+3.31%)
Nov 27, 2019 6.655 6.926 6.633 6.677 139,315 +0.00(+0.00%)
Nov 26, 2019 6.553 6.857 6.553 6.677 222,991 +0.10(+1.45%)
Nov 25, 2019 6.472 6.710 6.406 6.582 162,532 +0.07(+1.12%)
Nov 22, 2019 6.699 6.765 6.472 6.509 191,354 -0.16(-2.42%)
Nov 21, 2019 6.663 6.816 6.501 6.670 185,238 +0.01(+0.11%)
Nov 20, 2019 6.670 6.897 6.582 6.663 242,249 -0.04(-0.66%)
Nov 19, 2019 6.472 6.860 6.377 6.706 202,829 +0.24(+3.74%)
Nov 18, 2019 6.728 6.853 6.348 6.465 183,554 -0.34(-5.05%)
Nov 15, 2019 6.523 7.021 6.223 6.809 350,202 +0.01(+0.22%)
Nov 14, 2019 6.326 7.058 6.326 6.794 307,127 +0.45(+7.16%)
Nov 13, 2019 6.406 6.480 6.267 6.340 96,793 -0.07(-1.03%)
Nov 12, 2019 6.480 6.531 6.333 6.406 104,999 -0.08(-1.24%)
Nov 11, 2019 6.597 6.611 6.377 6.487 109,753 -0.13(-1.99%)
Nov 08, 2019 6.802 6.816 6.497 6.619 91,784 -0.19(-2.80%)
Nov 07, 2019 6.838 6.999 6.721 6.809 92,142 +0.00(+0.00%)
Nov 06, 2019 6.750 6.941 6.699 6.809 84,303 +0.05(+0.76%)
Nov 05, 2019 6.750 6.985 6.688 6.758 65,773 +0.01(+0.11%)
Nov 04, 2019 6.663 7.073 6.663 6.750 135,492 +0.12(+1.88%)
Nov 01, 2019 6.487 6.677 6.487 6.626 111,589 +0.20(+3.19%)
Oct 31, 2019 6.494 6.677 6.333 6.421 185,242 -0.05(-0.79%)
Oct 30, 2019 6.370 6.509 6.194 6.472 162,331 +0.07(+1.03%)
Oct 29, 2019 6.531 6.531 6.249 6.406 105,079 -0.20(-2.99%)
Oct 28, 2019 6.318 6.787 6.318 6.604 139,601 +0.29(+4.64%)
Oct 25, 2019 6.194 6.355 6.128 6.311 119,238 +0.10(+1.53%)
Oct 24, 2019 6.260 6.370 6.176 6.216 108,946 -0.03(-0.47%)
Oct 23, 2019 6.143 6.389 6.070 6.245 235,736 +0.11(+1.79%)
Oct 22, 2019 6.091 6.194 6.004 6.135 278,676 +0.10(+1.70%)
Oct 21, 2019 6.135 6.143 6.011 6.033 135,591 -0.07(-1.20%)
Oct 18, 2019 6.165 6.238 5.996 6.106 109,813 -0.11(-1.77%)
Oct 17, 2019 6.223 6.234 6.143 6.216 104,921 +0.04(+0.59%)
Oct 16, 2019 6.362 6.392 6.150 6.179 89,474 -0.17(-2.65%)
Oct 15, 2019 6.589 6.604 6.311 6.348 126,048 -0.23(-3.45%)
Oct 14, 2019 6.589 6.692 6.450 6.575 62,449 -0.03(-0.44%)
Oct 11, 2019 6.677 6.846 6.560 6.604 146,554 +0.07(+1.01%)
Oct 10, 2019 6.538 6.618 6.472 6.538 58,621 -0.01(-0.11%)
Oct 09, 2019 6.531 6.567 6.436 6.545 180,960 +0.08(+1.25%)
Oct 08, 2019 6.509 6.560 6.450 6.465 68,790 -0.08(-1.23%)
Oct 07, 2019 6.443 6.655 6.414 6.545 81,464 +0.10(+1.59%)
Oct 04, 2019 6.567 6.567 6.351 6.443 115,823 -0.11(-1.68%)
Oct 03, 2019 6.545 6.641 6.333 6.553 121,473 -0.10(-1.43%)
Oct 02, 2019 7.102 7.102 6.641 6.648 98,892 -0.50(-6.97%)
Oct 01, 2019 7.351 7.475 7.087 7.146 60,248 -0.17(-2.30%)
Sep 30, 2019 7.526 7.716 7.314 7.314 73,531 -0.23(-3.01%)
Sep 27, 2019 7.519 7.673 7.512 7.541 44,389 +0.02(+0.29%)
Sep 26, 2019 7.702 7.805 7.409 7.519 65,019 -0.21(-2.65%)
Sep 25, 2019 7.541 7.819 7.541 7.724 60,187 +0.07(+0.86%)
Sep 24, 2019 7.731 7.805 7.629 7.658 81,223 -0.04(-0.48%)
Sep 23, 2019 7.871 7.871 7.512 7.695 72,537 -0.15(-1.87%)
Sep 20, 2019 7.929 7.951 7.739 7.841 84,955 -0.11(-1.38%)
Sep 19, 2019 8.251 8.412 7.915 7.951 68,558 -0.30(-3.64%)
Sep 18, 2019 8.383 8.519 8.229 8.251 73,312 -0.10(-1.23%)
Sep 17, 2019 8.303 8.376 8.149 8.354 92,176 -0.01(-0.09%)
Sep 16, 2019 8.266 8.559 8.178 8.361 74,924 +0.09(+1.06%)
Sep 13, 2019 8.200 8.347 8.123 8.273 64,877 +0.13(+1.62%)
Sep 12, 2019 8.193 8.464 8.083 8.141 121,187 -0.01(-0.18%)
Sep 11, 2019 7.827 8.200 7.827 8.156 67,114 +0.33(+4.21%)
Sep 10, 2019 7.329 7.827 7.329 7.827 78,124 +0.49(+6.69%)
Sep 09, 2019 6.955 7.453 6.941 7.336 64,171 +0.39(+5.58%)
Sep 06, 2019 7.109 7.212 6.933 6.948 53,950 -0.15(-2.06%)
Sep 05, 2019 7.029 7.314 6.963 7.095 85,322 +0.08(+1.15%)
Sep 04, 2019 6.816 7.036 6.752 7.014 53,710 +0.21(+3.01%)
Sep 03, 2019 6.831 6.955 6.758 6.809 70,925 -0.10(-1.48%)
Aug 30, 2019 6.999 6.999 6.780 6.911 61,599 -0.07(-1.05%)
Aug 29, 2019 7.285 7.395 6.933 6.985 65,124 -0.26(-3.64%)
Aug 28, 2019 7.080 7.380 7.062 7.248 105,608 +0.15(+2.06%)
Aug 27, 2019 7.314 7.314 7.095 7.102 74,703 -0.18(-2.51%)
Aug 26, 2019 7.087 7.292 7.014 7.285 67,501 +0.23(+3.32%)
Aug 23, 2019 7.124 7.182 6.941 7.051 94,106 -0.12(-1.63%)
Aug 22, 2019 6.816 7.241 6.809 7.168 115,524 +0.34(+5.04%)
Aug 21, 2019 6.919 6.919 6.750 6.824 73,175 -0.07(-1.06%)
Aug 20, 2019 7.029 7.029 6.868 6.897 70,189 -0.10(-1.46%)
Aug 19, 2019 6.970 7.102 6.910 6.999 63,750 +0.12(+1.70%)
Aug 16, 2019 6.545 6.897 6.538 6.882 106,399 +0.34(+5.26%)
Aug 15, 2019 6.670 6.670 6.443 6.538 60,568 -0.07(-1.11%)
Aug 14, 2019 6.794 6.794 6.406 6.611 154,948 -0.27(-3.94%)
Aug 13, 2019 7.043 7.285 6.842 6.882 96,128 -0.15(-2.19%)
Aug 12, 2019 7.212 7.292 7.014 7.036 97,455 -0.17(-2.34%)
Aug 09, 2019 7.358 7.570 7.146 7.204 145,872 -0.19(-2.57%)
Aug 08, 2019 7.497 7.538 7.116 7.395 176,053 -0.16(-2.13%)
Aug 07, 2019 7.629 7.878 7.519 7.556 95,667 -0.31(-3.91%)
Aug 06, 2019 8.610 8.713 7.746 7.863 148,284 -0.75(-8.67%)
Aug 05, 2019 8.617 8.896 8.237 8.610 203,069 -0.10(-1.09%)
Aug 02, 2019 7.321 9.079 7.248 8.705 626,785 +1.98(+29.52%)
Aug 01, 2019 6.714 7.102 6.706 6.721 164,855 +0.01(+0.11%)
Jul 31, 2019 6.663 6.809 6.663 6.714 116,321 +0.02(+0.33%)
Jul 30, 2019 6.443 6.699 6.428 6.692 108,487 +0.23(+3.63%)
Jul 29, 2019 6.567 6.641 6.362 6.458 52,750 -0.10(-1.45%)
Jul 26, 2019 6.406 6.582 6.397 6.553 94,243 +0.21(+3.35%)
Jul 25, 2019 6.509 6.575 6.311 6.340 83,888 -0.12(-1.93%)
Jul 24, 2019 6.238 6.509 6.238 6.465 102,126 +0.21(+3.40%)
Jul 23, 2019 6.480 6.516 6.223 6.253 99,421 -0.18(-2.73%)
Jul 22, 2019 6.824 6.824 6.406 6.428 65,317 -0.37(-5.49%)
Jul 19, 2019 6.977 7.080 6.787 6.802 107,082 -0.18(-2.62%)
Jul 18, 2019 7.212 7.212 6.970 6.985 51,057 -0.22(-3.05%)
Jul 17, 2019 7.256 7.373 7.124 7.204 89,626 -0.07(-0.91%)
Jul 16, 2019 7.307 7.461 7.256 7.270 110,821 -0.02(-0.30%)
Jul 15, 2019 7.292 7.358 7.206 7.292 103,921 +0.00(+0.00%)
Jul 12, 2019 7.256 7.475 7.248 7.292 76,896 +0.06(+0.81%)
Jul 11, 2019 7.278 7.417 7.204 7.234 68,677 -0.01(-0.20%)
Jul 10, 2019 7.278 7.325 7.116 7.248 99,408 -0.01(-0.10%)
Jul 09, 2019 7.270 7.439 7.206 7.256 115,400 -0.03(-0.40%)
Jul 08, 2019 7.358 7.483 7.153 7.285 72,709 -0.07(-0.90%)
Jul 05, 2019 7.395 7.409 7.241 7.351 44,526 -0.06(-0.79%)
Jul 03, 2019 7.226 7.461 7.190 7.409 29,638 +0.21(+2.95%)
Jul 02, 2019 7.212 7.234 7.087 7.197 60,677 -0.01(-0.10%)
Jul 01, 2019 7.424 7.453 7.124 7.204 70,478 -0.15(-2.09%)
Jun 28, 2019 7.182 7.439 7.182 7.358 113,364 +0.19(+2.66%)
Jun 27, 2019 7.285 7.300 7.131 7.168 95,966 -0.11(-1.51%)
Jun 26, 2019 7.146 7.343 7.131 7.278 57,544 +0.18(+2.58%)
Jun 25, 2019 7.263 7.263 7.014 7.095 92,605 -0.14(-1.92%)
Jun 24, 2019 7.073 7.395 6.985 7.234 142,212 +0.20(+2.81%)
Jun 21, 2019 7.453 7.512 6.908 7.036 296,114 -0.46(-6.15%)
Jun 20, 2019 7.673 7.768 7.483 7.497 101,945 -0.23(-2.94%)
Jun 19, 2019 7.702 7.761 7.468 7.724 138,627 +0.00(+0.00%)
Jun 18, 2019 7.863 7.929 7.666 7.724 116,369 -0.12(-1.49%)
Jun 17, 2019 8.090 8.090 7.812 7.841 58,119 -0.23(-2.90%)
Jun 14, 2019 8.288 8.288 8.017 8.076 103,804 -0.21(-2.56%)
Jun 13, 2019 8.032 8.354 7.995 8.288 178,903 +0.32(+4.04%)
Jun 12, 2019 7.856 7.980 7.753 7.966 101,518 +0.10(+1.21%)
Jun 11, 2019 7.622 7.995 7.622 7.871 140,922 +0.30(+3.97%)
Jun 10, 2019 7.387 7.592 7.329 7.570 161,808 +0.21(+2.78%)
Jun 07, 2019 7.373 7.483 7.278 7.365 96,838 +0.02(+0.30%)
Jun 06, 2019 7.548 7.578 7.278 7.343 64,977 -0.23(-3.09%)
Jun 05, 2019 7.680 7.772 7.424 7.578 152,426 -0.07(-0.86%)
Jun 04, 2019 7.644 7.768 7.599 7.644 188,142 +0.11(+1.46%)
Jun 03, 2019 7.526 7.666 7.439 7.534 169,496 +0.01(+0.19%)
May 31, 2019 7.483 7.629 7.431 7.519 194,905 -0.03(-0.39%)
May 30, 2019 7.570 7.666 7.490 7.548 135,181 +0.01(+0.10%)
May 29, 2019 7.915 7.966 7.373 7.541 201,769 -0.42(-5.33%)
May 28, 2019 8.002 8.112 7.893 7.966 90,836 -0.06(-0.73%)
May 24, 2019 7.907 8.054 7.753 8.024 133,306 +0.16(+2.05%)
May 23, 2019 8.163 8.185 7.753 7.863 127,508 -0.35(-4.28%)
May 22, 2019 8.376 8.383 8.178 8.215 107,516 -0.19(-2.26%)
May 21, 2019 8.420 8.581 8.288 8.405 220,042 -0.01(-0.17%)
May 20, 2019 8.647 8.647 8.178 8.420 177,987 -0.25(-2.87%)
May 17, 2019 8.757 8.932 8.639 8.669 146,828 -0.14(-1.58%)
May 16, 2019 8.888 9.064 8.727 8.808 100,896 -0.08(-0.91%)
May 15, 2019 8.654 8.976 8.610 8.888 115,059 +0.23(+2.71%)
May 14, 2019 8.888 8.925 8.581 8.654 386,441 -0.21(-2.31%)
May 13, 2019 8.757 8.881 8.610 8.859 117,495 -0.06(-0.66%)
May 10, 2019 8.859 9.006 8.786 8.918 130,437 +0.03(+0.33%)
May 09, 2019 8.669 8.947 8.544 8.888 123,022 +0.16(+1.85%)
May 08, 2019 9.291 9.371 8.683 8.727 546,942 -0.67(-7.09%)
May 07, 2019 9.569 9.679 9.141 9.393 273,675 -0.25(-2.58%)
May 06, 2019 9.145 9.745 9.145 9.642 185,135 +0.40(+4.28%)
May 03, 2019 8.786 10.36 8.727 9.247 351,977 +0.23(+2.52%)
May 02, 2019 8.896 9.082 8.800 9.020 189,477 +0.12(+1.32%)
May 01, 2019 9.042 9.121 8.815 8.903 221,221 -0.16(-1.78%)
Apr 30, 2019 9.035 9.086 8.874 9.064 91,751 +0.03(+0.32%)
Apr 29, 2019 8.998 9.071 8.903 9.035 66,933 +0.04(+0.41%)
Apr 26, 2019 8.961 9.101 8.800 8.998 67,199 +0.02(+0.24%)
Apr 25, 2019 8.983 9.071 8.866 8.976 132,324 -0.08(-0.89%)
Apr 24, 2019 9.035 9.137 8.888 9.057 119,780 +0.07(+0.73%)
Apr 23, 2019 9.298 9.298 8.969 8.991 90,635 -0.28(-3.00%)
Apr 22, 2019 9.306 9.306 9.042 9.269 105,373 -0.08(-0.86%)
Apr 18, 2019 8.998 9.386 8.932 9.350 120,194 +0.37(+4.07%)
Apr 17, 2019 9.049 9.148 8.844 8.983 80,770 +0.00(+0.00%)
Apr 16, 2019 9.269 9.269 8.844 8.983 105,993 -0.26(-2.85%)
Apr 15, 2019 9.262 9.342 9.086 9.247 89,574 -0.01(-0.16%)
Apr 12, 2019 9.350 9.350 9.123 9.262 87,004 -0.03(-0.32%)
Apr 11, 2019 9.262 9.335 9.234 9.291 151,308 +0.06(+0.63%)
Apr 10, 2019 9.108 9.254 9.035 9.232 127,562 +0.13(+1.45%)
Apr 09, 2019 8.896 9.174 8.866 9.101 213,479 +0.15(+1.72%)
Apr 08, 2019 9.020 9.049 8.914 8.947 112,968 -0.07(-0.81%)
Apr 05, 2019 8.683 9.042 8.683 9.020 145,462 +0.32(+3.70%)
Apr 04, 2019 8.515 8.742 8.464 8.698 95,957 +0.22(+2.59%)
Apr 03, 2019 8.515 8.515 8.405 8.478 124,827 +0.01(+0.09%)
Apr 02, 2019 8.713 8.713 8.354 8.471 287,865 -0.31(-3.50%)
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.