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

Misonix Inc (NQ: MSON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 17.10 17.48 16.84 17.34 11,945 +0.28(+1.64%)
Apr 29, 2019 17.44 17.50 17.04 17.06 18,795 -0.14(-0.81%)
Apr 26, 2019 17.29 17.58 16.70 17.20 31,400 -0.07(-0.41%)
Apr 25, 2019 16.49 17.53 15.68 17.27 27,802 +0.82(+4.98%)
Apr 24, 2019 17.08 17.27 16.40 16.45 55,689 -0.64(-3.74%)
Apr 23, 2019 16.71 17.19 16.71 17.09 25,980 +0.18(+1.06%)
Apr 22, 2019 17.35 17.69 16.64 16.91 68,657 -0.38(-2.20%)
Apr 18, 2019 17.11 17.51 17.02 17.29 16,000 +0.32(+1.89%)
Apr 17, 2019 17.66 17.66 16.53 16.97 28,737 -0.72(-4.07%)
Apr 16, 2019 18.44 18.66 17.56 17.69 19,282 -0.98(-5.25%)
Apr 15, 2019 18.99 19.00 18.45 18.67 15,215 -0.32(-1.69%)
Apr 12, 2019 19.29 19.46 18.98 18.99 14,100 -0.16(-0.84%)
Apr 11, 2019 19.21 19.25 18.98 19.15 9,411 -0.07(-0.36%)
Apr 10, 2019 19.40 19.95 19.05 19.22 12,498 -0.23(-1.18%)
Apr 09, 2019 19.38 19.85 19.24 19.45 20,647 +0.04(+0.21%)
Apr 08, 2019 19.69 19.69 19.28 19.41 17,985 -0.13(-0.67%)
Apr 05, 2019 20.00 20.00 19.54 19.54 8,600 -0.05(-0.26%)
Apr 04, 2019 19.77 19.92 19.59 19.59 19,114 -0.32(-1.61%)
Apr 03, 2019 19.93 19.93 19.40 19.91 13,395 +0.16(+0.81%)
Apr 02, 2019 19.47 19.75 19.16 19.75 19,845 +0.31(+1.59%)
Apr 01, 2019 19.45 19.64 19.20 19.44 23,315 +0.21(+1.09%)
Mar 29, 2019 19.70 19.74 19.08 19.23 12,500 -0.46(-2.34%)
Mar 28, 2019 20.04 20.29 19.52 19.69 20,396 -0.52(-2.57%)
Mar 27, 2019 19.94 20.31 19.82 20.21 7,062 +0.11(+0.55%)
Mar 26, 2019 20.57 20.57 19.91 20.10 7,820 -0.11(-0.54%)
Mar 25, 2019 19.63 20.23 19.63 20.21 16,623 +0.49(+2.48%)
Mar 22, 2019 20.14 20.72 19.61 19.72 4,600 -0.76(-3.71%)
Mar 21, 2019 20.27 20.60 20.27 20.48 9,609 -0.17(-0.82%)
Mar 20, 2019 19.99 20.72 19.91 20.65 12,408 +0.36(+1.77%)
Mar 19, 2019 20.24 20.30 19.86 20.29 13,013 +0.29(+1.45%)
Mar 18, 2019 19.80 20.40 19.68 20.00 23,743 +0.00(+0.00%)
Mar 15, 2019 19.01 20.06 18.72 20.00 42,700 +0.86(+4.49%)
Mar 14, 2019 19.20 19.20 18.79 19.14 10,136 -0.11(-0.57%)
Mar 13, 2019 18.97 19.25 18.70 19.25 14,406 +0.30(+1.58%)
Mar 12, 2019 19.30 19.42 18.95 18.95 17,629 -0.40(-2.07%)
Mar 11, 2019 19.40 19.40 18.92 19.35 17,754 -0.14(-0.72%)
Mar 08, 2019 19.30 19.94 18.66 19.49 36,900 +0.17(+0.88%)
Mar 07, 2019 19.20 19.99 18.78 19.32 40,913 +0.09(+0.47%)
Mar 06, 2019 19.25 19.73 18.64 19.23 36,063 -0.15(-0.77%)
Mar 05, 2019 19.24 19.38 18.86 19.38 7,432 +0.15(+0.78%)
Mar 04, 2019 19.60 19.60 19.01 19.23 30,017 -0.61(-3.07%)
Mar 01, 2019 19.99 20.40 19.45 19.84 91,900 +0.14(+0.71%)
Feb 28, 2019 20.00 20.10 19.30 19.70 19,949 -0.41(-2.04%)
Feb 27, 2019 21.21 21.45 20.00 20.11 62,728 -1.09(-5.14%)
Feb 26, 2019 20.81 21.42 20.09 21.20 60,478 +0.40(+1.95%)
Feb 25, 2019 19.40 20.94 19.40 20.80 70,619 +0.42(+2.04%)
Feb 22, 2019 19.44 20.71 18.56 20.38 112,400 +0.98(+5.05%)
Feb 21, 2019 18.73 19.40 18.56 19.40 44,753 +0.68(+3.63%)
Feb 20, 2019 19.22 19.22 18.56 18.72 8,950 -0.73(-3.75%)
Feb 19, 2019 18.56 19.46 18.56 19.45 25,344 +0.92(+4.96%)
Feb 15, 2019 18.12 18.90 17.98 18.53 21,000 +0.33(+1.81%)
Feb 14, 2019 18.25 19.47 17.86 18.20 21,166 -0.15(-0.82%)
Feb 13, 2019 17.56 18.90 17.56 18.35 24,323 +0.87(+4.98%)
Feb 12, 2019 18.41 18.41 17.28 17.48 36,137 -1.49(-7.85%)
Feb 11, 2019 19.81 19.91 18.66 18.97 23,936 -0.97(-4.86%)
Feb 08, 2019 20.02 20.50 19.83 19.94 24,300 -0.42(-2.06%)
Feb 07, 2019 20.00 20.48 19.63 20.36 48,195 +0.89(+4.57%)
Feb 06, 2019 19.82 19.82 19.45 19.47 29,095 -0.20(-1.02%)
Feb 05, 2019 19.94 19.95 19.52 19.67 38,832 -0.23(-1.16%)
Feb 04, 2019 19.79 19.95 19.51 19.90 23,495 +0.15(+0.76%)
Feb 01, 2019 19.47 19.79 19.25 19.75 13,000 +0.30(+1.54%)
Jan 31, 2019 19.41 19.71 19.20 19.45 40,464 -0.20(-1.02%)
Jan 30, 2019 19.74 19.95 19.30 19.65 41,351 +0.05(+0.26%)
Jan 29, 2019 18.92 19.65 18.81 19.60 29,997 +0.69(+3.65%)
Jan 28, 2019 18.74 19.00 18.32 18.91 23,579 +0.09(+0.48%)
Jan 25, 2019 18.50 18.85 18.50 18.82 27,100 +0.35(+1.89%)
Jan 24, 2019 18.59 18.59 17.75 18.47 26,012 -0.03(-0.16%)
Jan 23, 2019 18.21 18.50 18.15 18.50 25,129 +0.49(+2.72%)
Jan 22, 2019 17.88 18.20 17.75 18.01 17,267 +0.25(+1.41%)
Jan 18, 2019 17.96 18.02 17.52 17.76 22,900 +0.04(+0.23%)
Jan 17, 2019 17.70 18.10 17.57 17.72 30,779 +0.00(+0.00%)
Jan 16, 2019 17.30 17.74 16.97 17.72 10,950 +0.44(+2.55%)
Jan 15, 2019 17.45 17.59 16.86 17.28 11,653 -0.12(-0.72%)
Jan 14, 2019 17.24 18.05 17.10 17.41 26,258 +0.16(+0.90%)
Jan 11, 2019 16.67 17.25 15.82 17.25 10,300 +0.72(+4.36%)
Jan 10, 2019 16.19 17.10 15.05 16.53 9,987 -0.14(-0.84%)
Jan 09, 2019 16.70 17.21 16.03 16.67 8,300 -0.46(-2.69%)
Jan 08, 2019 17.14 18.43 16.64 17.13 21,743 +0.28(+1.66%)
Jan 07, 2019 16.20 17.00 15.77 16.85 14,639 +0.47(+2.87%)
Jan 04, 2019 16.49 16.50 15.91 16.38 4,700 -0.11(-0.67%)
Jan 03, 2019 16.02 16.49 16.01 16.49 8,827 -0.01(-0.06%)
Jan 02, 2019 16.02 16.84 15.84 16.50 4,517 +0.49(+3.06%)
Dec 31, 2018 16.29 16.79 15.65 16.01 5,900 -0.24(-1.48%)
Dec 28, 2018 15.08 16.30 14.88 16.25 22,500 +1.38(+9.28%)
Dec 27, 2018 15.53 17.00 14.13 14.87 21,539 -0.63(-4.06%)
Dec 26, 2018 15.50 15.81 15.50 15.50 2,133 -0.04(-0.26%)
Dec 24, 2018 16.15 16.23 15.50 15.54 5,600 -0.31(-1.96%)
Dec 21, 2018 16.00 16.26 15.51 15.85 12,900 -0.02(-0.13%)
Dec 20, 2018 15.82 16.13 15.65 15.87 16,227 +0.05(+0.32%)
Dec 19, 2018 15.53 16.70 15.53 15.82 10,606 +0.06(+0.38%)
Dec 18, 2018 15.97 16.00 15.56 15.76 17,191 -0.18(-1.13%)
Dec 17, 2018 16.23 17.08 15.59 15.94 14,513 -0.33(-2.03%)
Dec 14, 2018 16.23 16.80 16.05 16.27 20,200 -0.23(-1.39%)
Dec 13, 2018 16.30 16.97 15.98 16.50 11,117 +0.19(+1.16%)
Dec 12, 2018 16.24 16.97 16.24 16.31 20,004 -0.07(-0.43%)
Dec 11, 2018 16.51 16.51 16.02 16.38 10,407 -0.12(-0.73%)
Dec 10, 2018 16.34 16.50 16.06 16.50 2,438 +0.00(+0.00%)
Dec 07, 2018 16.55 16.55 16.22 16.50 10,900 +0.00(+0.00%)
Dec 06, 2018 16.15 16.64 15.80 16.50 29,337 +0.37(+2.29%)
Dec 04, 2018 16.50 16.98 16.10 16.13 19,100 -0.41(-2.48%)
Dec 03, 2018 16.20 16.54 16.20 16.54 15,857 +0.49(+3.05%)
Nov 30, 2018 16.06 17.00 15.93 16.05 11,300 -0.16(-0.99%)
Nov 29, 2018 16.25 16.50 16.17 16.21 14,407 -0.38(-2.29%)
Nov 28, 2018 16.89 17.00 16.10 16.59 63,676 -0.05(-0.30%)
Nov 27, 2018 16.23 16.82 16.01 16.64 15,897 +0.10(+0.60%)
Nov 26, 2018 16.28 16.94 15.81 16.54 32,574 +0.29(+1.78%)
Nov 23, 2018 15.81 16.32 15.20 16.25 3,400 +0.06(+0.37%)
Nov 21, 2018 16.19 16.19 16.19 0 -0.31(-1.88%)
Nov 20, 2018 15.96 16.84 15.76 16.50 3,056 +0.30(+1.88%)
Nov 19, 2018 16.81 16.99 15.59 16.20 21,049 -0.34(-2.09%)
Nov 16, 2018 15.18 16.86 15.11 16.54 22,500 +1.47(+9.75%)
Nov 15, 2018 15.43 15.47 14.43 15.07 36,017 +0.55(+3.79%)
Nov 14, 2018 16.01 16.01 13.87 14.52 7,802 -0.80(-5.22%)
Nov 13, 2018 15.97 16.30 15.30 15.32 21,710 -0.47(-2.98%)
Nov 12, 2018 16.71 16.71 15.57 15.79 9,882 -0.65(-3.95%)
Nov 09, 2018 16.00 17.60 16.00 16.44 41,500 +0.24(+1.48%)
Nov 08, 2018 16.34 16.42 16.20 16.20 4,844 -0.17(-1.04%)
Nov 07, 2018 16.37 17.25 16.05 16.37 13,727 +0.02(+0.12%)
Nov 06, 2018 15.22 17.10 15.22 16.35 48,937 +0.49(+3.09%)
Nov 05, 2018 15.68 16.55 15.68 15.86 8,280 -0.58(-3.53%)
Nov 02, 2018 16.86 16.89 13.19 16.44 12,500 -0.35(-2.08%)
Nov 01, 2018 16.92 16.92 16.26 16.79 3,479 +0.19(+1.14%)
Oct 31, 2018 16.88 16.99 16.49 16.60 14,460 -0.16(-0.95%)
Oct 30, 2018 16.24 17.19 15.30 16.76 26,663 +0.41(+2.51%)
Oct 29, 2018 17.75 17.75 15.50 16.35 24,406 -1.22(-6.94%)
Oct 26, 2018 16.19 17.74 15.29 17.57 20,300 +1.22(+7.46%)
Oct 25, 2018 17.01 17.01 16.35 16.35 5,070 +0.04(+0.25%)
Oct 24, 2018 16.99 17.74 16.04 16.31 6,429 -0.48(-2.86%)
Oct 23, 2018 16.53 17.47 16.11 16.79 13,553 -0.19(-1.12%)
Oct 22, 2018 17.58 17.68 16.54 16.98 16,764 -0.68(-3.85%)
Oct 19, 2018 17.63 17.89 17.29 17.66 2,300 +0.06(+0.34%)
Oct 18, 2018 17.87 17.89 17.44 17.60 2,613 -0.28(-1.57%)
Oct 17, 2018 17.75 18.04 17.51 17.88 28,804 +0.05(+0.28%)
Oct 16, 2018 18.02 18.02 17.50 17.83 43,260 +0.40(+2.29%)
Oct 15, 2018 18.23 18.80 17.25 17.43 27,716 -1.00(-5.43%)
Oct 12, 2018 17.63 19.77 16.91 18.43 12,000 +1.01(+5.81%)
Oct 11, 2018 17.87 18.34 17.17 17.42 18,359 -0.57(-3.18%)
Oct 10, 2018 18.76 19.90 17.40 17.99 16,771 -0.77(-4.10%)
Oct 09, 2018 19.53 19.53 18.48 18.76 13,145 -0.99(-5.01%)
Oct 08, 2018 19.44 19.79 18.75 19.75 13,795 +0.17(+0.87%)
Oct 05, 2018 18.41 19.58 17.75 19.58 17,400 +1.39(+7.64%)
Oct 04, 2018 17.95 18.33 16.80 18.19 36,268 +0.22(+1.22%)
Oct 03, 2018 17.94 18.66 17.70 17.97 7,723 -0.19(-1.05%)
Oct 02, 2018 18.97 18.97 17.90 18.16 32,459 -0.82(-4.32%)
Oct 01, 2018 18.69 19.58 18.20 18.98 55,203 +0.48(+2.59%)
Sep 28, 2018 18.05 18.75 17.65 18.50 30,400 +0.40(+2.21%)
Sep 27, 2018 17.95 18.40 17.95 18.10 3,486 +0.10(+0.56%)
Sep 26, 2018 17.45 18.45 17.45 18.00 5,270 +0.50(+2.86%)
Sep 25, 2018 17.45 17.60 17.05 17.50 13,272 +0.05(+0.29%)
Sep 24, 2018 17.35 17.60 17.20 17.45 14,877 -0.20(-1.13%)
Sep 21, 2018 17.00 17.80 16.40 17.65 30,300 +0.70(+4.13%)
Sep 20, 2018 16.94 17.15 16.73 16.95 7,391 +0.10(+0.59%)
Sep 19, 2018 17.55 17.55 16.35 16.85 17,040 -0.80(-4.53%)
Sep 18, 2018 17.52 18.05 17.52 17.65 7,388 +0.00(+0.00%)
Sep 17, 2018 18.35 18.40 17.65 17.65 9,832 -0.70(-3.81%)
Sep 14, 2018 18.00 18.45 17.14 18.35 22,900 +0.40(+2.23%)
Sep 13, 2018 18.25 18.30 17.90 17.95 36,549 -0.20(-1.10%)
Sep 12, 2018 18.10 18.20 17.45 18.15 37,180 +0.00(+0.00%)
Sep 11, 2018 16.75 19.15 16.75 18.15 140,497 +2.30(+14.51%)
Sep 10, 2018 16.85 16.90 15.40 15.85 38,373 -0.90(-5.37%)
Sep 07, 2018 15.70 18.00 15.03 16.75 27,500 +1.00(+6.35%)
Sep 06, 2018 17.40 17.62 13.35 15.75 112,721 -2.40(-13.22%)
Sep 05, 2018 18.75 19.20 17.65 18.15 38,978 -1.15(-5.96%)
Sep 04, 2018 19.70 20.00 18.26 19.30 20,698 -0.40(-2.03%)
Aug 31, 2018 19.70 19.70 19.70 0 -0.30(-1.50%)
Aug 30, 2018 20.50 20.50 19.70 20.00 11,139 -0.50(-2.44%)
Aug 29, 2018 20.60 20.60 19.16 20.50 43,121 +0.05(+0.24%)
Aug 28, 2018 19.55 21.43 19.50 20.45 71,743 +0.95(+4.87%)
Aug 27, 2018 18.60 20.00 18.60 19.50 85,118 +0.90(+4.84%)
Aug 24, 2018 17.50 18.68 17.50 18.60 73,900 +1.10(+6.29%)
Aug 23, 2018 17.50 17.62 17.40 17.50 8,072 +0.00(+0.00%)
Aug 22, 2018 17.30 17.70 17.28 17.50 8,884 +0.30(+1.74%)
Aug 21, 2018 17.55 17.69 17.17 17.20 4,416 +0.05(+0.29%)
Aug 20, 2018 17.20 17.50 17.15 17.15 2,122 -0.10(-0.58%)
Aug 17, 2018 17.46 17.50 17.25 17.25 4,800 -0.25(-1.43%)
Aug 16, 2018 17.45 17.50 17.30 17.50 2,707 +0.05(+0.29%)
Aug 15, 2018 17.74 17.74 17.35 17.45 10,363 -0.30(-1.69%)
Aug 14, 2018 17.40 17.75 17.20 17.75 21,335 +0.48(+2.75%)
Aug 13, 2018 17.50 17.60 17.00 17.27 34,691 -0.08(-0.43%)
Aug 10, 2018 17.30 17.70 17.20 17.35 13,300 +0.15(+0.87%)
Aug 09, 2018 17.35 17.75 17.20 17.20 15,993 -0.20(-1.15%)
Aug 08, 2018 17.65 17.65 17.00 17.40 19,140 -0.20(-1.14%)
Aug 07, 2018 17.81 18.25 17.10 17.60 30,279 -0.40(-2.22%)
Aug 06, 2018 17.00 18.00 17.00 18.00 13,864 +0.70(+4.05%)
Aug 03, 2018 17.05 17.65 17.00 17.30 26,800 +0.30(+1.76%)
Aug 02, 2018 17.00 17.20 16.81 17.00 76,049 -0.05(-0.29%)
Aug 01, 2018 16.50 17.30 16.35 17.05 35,581 +0.68(+4.12%)
Jul 31, 2018 17.00 17.75 16.38 16.38 35,324 -0.48(-2.82%)
Jul 30, 2018 16.85 17.09 16.20 16.85 35,084 -0.10(-0.59%)
Jul 27, 2018 17.05 17.05 16.64 16.95 8,700 -0.05(-0.29%)
Jul 26, 2018 17.70 17.95 16.63 17.00 45,283 -0.50(-2.86%)
Jul 25, 2018 16.15 17.95 15.55 17.50 90,862 +1.60(+10.06%)
Jul 24, 2018 15.45 16.63 15.29 15.90 101,874 +0.70(+4.61%)
Jul 23, 2018 13.40 15.40 13.40 15.20 48,247 +1.70(+12.59%)
Jul 20, 2018 13.25 13.65 13.25 13.50 2,649 +0.30(+2.27%)
Jul 19, 2018 13.60 13.60 13.15 13.20 9,192 -0.30(-2.22%)
Jul 18, 2018 13.40 13.80 13.36 13.50 13,103 +0.15(+1.12%)
Jul 17, 2018 13.05 13.50 13.04 13.35 9,314 +0.40(+3.09%)
Jul 16, 2018 13.20 13.20 12.91 12.95 14,430 -0.05(-0.38%)
Jul 13, 2018 12.95 13.29 12.95 13.00 3,328 +0.00(+0.00%)
Jul 12, 2018 13.30 13.50 13.00 13.00 1,634 -0.25(-1.89%)
Jul 11, 2018 13.40 13.40 13.25 13.25 2,147 +0.10(+0.76%)
Jul 10, 2018 13.10 13.30 13.07 13.15 18,660 -0.15(-1.13%)
Jul 09, 2018 13.10 13.60 13.10 13.30 18,391 +0.25(+1.92%)
Jul 06, 2018 13.25 13.25 13.05 13.05 2,729 -0.20(-1.51%)
Jul 05, 2018 13.25 13.25 13.00 13.25 8,916 +0.04(+0.30%)
Jul 03, 2018 13.21 13.21 13.21 0 +0.41(+3.20%)
Jul 02, 2018 12.20 13.10 12.20 12.80 5,770 +0.40(+3.23%)
Jun 29, 2018 12.85 12.85 12.35 12.40 4,462 -0.25(-1.98%)
Jun 28, 2018 12.90 12.90 12.30 12.65 8,235 -0.10(-0.78%)
Jun 27, 2018 12.75 12.80 12.62 12.75 5,093 -0.05(-0.39%)
Jun 26, 2018 13.10 13.10 12.50 12.80 7,709 -0.10(-0.78%)
Jun 25, 2018 13.35 13.45 12.90 12.90 2,482 -0.55(-4.09%)
Jun 22, 2018 13.01 13.50 12.93 13.45 24,043 +0.25(+1.89%)
Jun 21, 2018 12.95 13.30 12.95 13.20 6,324 +0.60(+4.76%)
Jun 20, 2018 13.05 13.05 12.60 12.60 9,966 -0.35(-2.70%)
Jun 19, 2018 13.35 13.35 12.75 12.95 8,253 -0.10(-0.77%)
Jun 18, 2018 13.00 13.05 12.85 13.05 17,931 -0.05(-0.38%)
Jun 15, 2018 13.35 12.90 13.10 21,429 +0.05(+0.38%)
Jun 14, 2018 12.60 13.05 12.60 13.05 23,835 +0.10(+0.77%)
Jun 13, 2018 12.90 12.95 12.75 12.95 12,989 +0.20(+1.57%)
Jun 12, 2018 12.70 12.84 12.61 12.75 5,422 -0.15(-1.16%)
Jun 11, 2018 13.30 13.30 12.70 12.90 6,746 -0.20(-1.53%)
Jun 08, 2018 13.00 13.25 12.35 13.10 15,023 +0.60(+4.80%)
Jun 07, 2018 12.60 12.85 12.20 12.50 41,148 +0.00(+0.00%)
Jun 06, 2018 13.10 13.25 12.50 12.50 12,680 -0.45(-3.47%)
Jun 05, 2018 12.10 13.25 12.00 12.95 74,720 +0.95(+7.92%)
Jun 04, 2018 12.20 12.20 11.67 12.00 12,845 -0.20(-1.64%)
Jun 01, 2018 12.20 12.25 11.70 12.20 12,571 +0.00(+0.00%)
May 31, 2018 12.15 12.30 12.15 12.20 1,925 -0.10(-0.81%)
May 30, 2018 12.40 12.45 12.30 12.30 6,118 +0.05(+0.41%)
May 29, 2018 12.75 12.75 12.25 12.25 9,327 -0.50(-3.92%)
May 25, 2018 12.75 12.75 12.75 0 +0.10(+0.79%)
May 24, 2018 12.60 12.65 12.55 12.65 17,623 +0.05(+0.40%)
May 23, 2018 12.65 12.65 12.45 12.60 3,597 +0.00(+0.00%)
May 22, 2018 12.30 12.60 12.30 12.60 5,070 +0.20(+1.61%)
May 21, 2018 12.20 12.50 12.20 12.40 7,379 +0.05(+0.40%)
May 18, 2018 12.50 12.50 12.21 12.35 5,970 +0.20(+1.65%)
May 17, 2018 12.00 12.45 11.90 12.15 33,911 +0.15(+1.25%)
May 16, 2018 11.75 12.20 11.60 12.00 12,682 +0.49(+4.30%)
May 15, 2018 11.65 11.85 11.51 11.51 2,942 -0.19(-1.67%)
May 14, 2018 11.75 11.90 11.25 11.70 11,323 -0.20(-1.68%)
May 11, 2018 12.10 12.85 11.90 11.90 15,522 -0.20(-1.65%)
May 10, 2018 11.35 12.10 11.30 12.10 22,660 +0.85(+7.56%)
May 09, 2018 11.50 11.50 10.85 11.25 27,864 -0.45(-3.85%)
May 08, 2018 10.50 11.70 10.45 11.70 39,609 +1.60(+15.84%)
May 07, 2018 10.30 10.30 10.10 10.10 7,991 -0.30(-2.88%)
May 04, 2018 9.850 10.40 9.850 10.40 14,224 +0.60(+6.12%)
May 03, 2018 9.950 9.995 9.650 9.800 16,197 -0.12(-1.26%)
May 02, 2018 11.00 11.00 9.850 9.925 35,347 -1.07(-9.77%)
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.