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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 9.216 9.223 8.756 8.824 210,320 -0.29(-3.22%)
Aug 28, 2020 10.09 10.09 8.944 9.118 435,781 -0.90(-8.95%)
Aug 27, 2020 9.864 10.07 9.864 10.01 104,330 +0.03(+0.30%)
Aug 26, 2020 9.931 10.03 9.774 9.984 106,462 -0.05(-0.52%)
Aug 25, 2020 10.04 10.11 9.894 10.04 156,596 -0.02(-0.15%)
Aug 24, 2020 10.32 10.40 9.789 10.05 231,621 -0.15(-1.47%)
Aug 21, 2020 10.70 10.70 10.16 10.20 184,255 -0.53(-4.95%)
Aug 20, 2020 10.59 10.98 10.59 10.73 146,101 +0.06(+0.56%)
Aug 19, 2020 10.71 10.92 10.64 10.67 112,039 +0.02(+0.21%)
Aug 18, 2020 10.52 10.72 10.45 10.65 185,034 +0.10(+0.92%)
Aug 17, 2020 10.42 10.89 10.37 10.55 348,860 +0.20(+1.95%)
Aug 14, 2020 10.13 10.46 10.13 10.35 112,022 +0.23(+2.29%)
Aug 13, 2020 10.08 10.41 10.01 10.12 220,151 +0.12(+1.20%)
Aug 12, 2020 10.14 10.14 9.632 9.999 244,167 -0.07(-0.74%)
Aug 11, 2020 10.30 10.58 10.05 10.07 307,580 -0.14(-1.39%)
Aug 10, 2020 11.14 11.22 10.01 10.22 449,424 -0.95(-8.52%)
Aug 07, 2020 12.73 12.94 10.79 11.17 381,596 -0.86(-7.16%)
Aug 06, 2020 12.23 12.63 12.03 12.03 206,373 +0.00(+0.00%)
Aug 05, 2020 11.73 12.10 11.68 12.03 217,646 +0.34(+2.95%)
Aug 04, 2020 11.23 11.86 11.23 11.68 152,322 +0.45(+4.00%)
Aug 03, 2020 11.70 11.83 10.75 11.23 304,173 -0.62(-5.24%)
Jul 31, 2020 12.22 12.25 11.62 11.86 185,057 -0.16(-1.31%)
Jul 30, 2020 12.29 12.38 11.81 12.01 169,563 -0.30(-2.43%)
Jul 29, 2020 12.66 12.78 12.01 12.31 156,976 -0.35(-2.78%)
Jul 28, 2020 12.21 12.90 12.21 12.66 255,282 +0.28(+2.30%)
Jul 27, 2020 11.36 13.02 11.36 12.38 528,826 +0.98(+8.61%)
Jul 24, 2020 11.52 11.72 10.99 11.40 260,628 -0.26(-2.25%)
Jul 23, 2020 11.91 12.03 11.47 11.66 206,697 -0.31(-2.63%)
Jul 22, 2020 12.13 12.25 11.65 11.98 170,092 -0.18(-1.48%)
Jul 21, 2020 11.17 12.38 11.16 12.16 468,194 +1.06(+9.51%)
Jul 20, 2020 11.96 11.96 10.86 11.10 405,403 -0.78(-6.56%)
Jul 17, 2020 10.15 12.50 10.15 11.88 1,505,291 +1.75(+17.31%)
Jul 16, 2020 10.04 10.43 10.04 10.13 144,787 +0.01(+0.15%)
Jul 15, 2020 10.32 10.45 9.886 10.11 256,879 -0.04(-0.44%)
Jul 14, 2020 9.647 10.32 9.628 10.16 147,936 +0.49(+5.12%)
Jul 13, 2020 10.09 10.13 9.557 9.662 154,489 -0.28(-2.86%)
Jul 10, 2020 10.35 10.35 9.714 9.946 128,578 -0.40(-3.91%)
Jul 09, 2020 9.894 10.52 9.841 10.35 221,036 +0.39(+3.91%)
Jul 08, 2020 10.65 10.71 9.804 9.961 163,667 -0.73(-6.80%)
Jul 07, 2020 10.70 10.92 10.53 10.69 223,788 -0.10(-0.97%)
Jul 06, 2020 10.70 10.82 10.49 10.79 168,873 +0.22(+2.05%)
Jul 02, 2020 10.69 11.08 10.52 10.58 122,703 +0.04(+0.36%)
Jul 01, 2020 11.14 11.14 10.52 10.54 159,130 -0.61(-5.44%)
Jun 30, 2020 11.02 11.22 10.87 11.14 293,609 +0.08(+0.74%)
Jun 29, 2020 10.11 11.15 10.08 11.06 360,058 +0.99(+9.81%)
Jun 26, 2020 9.909 10.13 9.677 10.07 376,790 +0.08(+0.82%)
Jun 25, 2020 9.527 10.29 9.490 9.991 227,386 +0.36(+3.73%)
Jun 24, 2020 9.295 9.707 9.010 9.632 179,363 +0.30(+3.21%)
Jun 23, 2020 9.287 9.501 9.197 9.332 218,001 +0.07(+0.81%)
Jun 22, 2020 9.010 9.340 8.905 9.257 104,009 +0.25(+2.74%)
Jun 19, 2020 9.055 9.197 8.748 9.010 240,333 -0.01(-0.17%)
Jun 18, 2020 9.242 9.295 8.905 9.025 191,168 -0.25(-2.74%)
Jun 17, 2020 9.692 9.692 9.182 9.280 148,733 -0.39(-4.03%)
Jun 16, 2020 9.864 9.864 9.482 9.669 161,867 +0.04(+0.47%)
Jun 15, 2020 9.774 9.774 9.399 9.624 132,929 -0.29(-2.95%)
Jun 12, 2020 9.961 10.09 9.781 9.916 136,990 +0.13(+1.38%)
Jun 11, 2020 9.736 10.07 9.639 9.781 193,201 -0.17(-1.73%)
Jun 10, 2020 10.40 10.44 9.804 9.954 129,195 -0.64(-6.01%)
Jun 09, 2020 10.67 10.67 10.31 10.59 160,410 -0.12(-1.12%)
Jun 08, 2020 10.75 10.86 10.43 10.71 181,667 +0.04(+0.42%)
Jun 05, 2020 10.84 10.84 10.50 10.67 161,557 +0.04(+0.42%)
Jun 04, 2020 10.84 11.06 10.59 10.62 113,697 -0.21(-1.94%)
Jun 03, 2020 10.93 11.25 10.77 10.83 347,301 +0.01(+0.14%)
Jun 02, 2020 10.64 10.87 10.31 10.81 235,838 +0.20(+1.91%)
Jun 01, 2020 10.79 10.93 10.59 10.61 179,900 -0.17(-1.60%)
May 29, 2020 10.57 10.84 10.48 10.79 166,898 +0.04(+0.35%)
May 28, 2020 11.44 11.72 10.70 10.75 330,348 -0.62(-5.44%)
May 27, 2020 10.81 11.38 10.55 11.37 419,266 +0.29(+2.62%)
May 26, 2020 10.52 11.11 10.14 11.08 260,414 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.26 10.49 123,973 -0.02(-0.21%)
May 21, 2020 10.53 10.55 10.32 10.52 104,475 -0.01(-0.07%)
May 20, 2020 10.70 10.77 10.47 10.52 188,883 +0.05(+0.50%)
May 19, 2020 10.80 10.96 10.45 10.47 146,537 -0.28(-2.57%)
May 18, 2020 11.18 11.41 10.63 10.75 323,384 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.83 131,352 +0.54(+5.21%)
May 14, 2020 11.25 11.27 10.08 10.29 215,987 -1.02(-9.03%)
May 13, 2020 10.39 11.41 10.21 11.31 514,610 +1.12(+10.97%)
May 12, 2020 10.81 10.95 10.12 10.20 397,692 -0.61(-5.66%)
May 11, 2020 11.24 11.27 10.43 10.81 461,974 -0.75(-6.51%)
May 08, 2020 8.922 12.22 8.646 11.56 2,341,268 +3.45(+42.56%)
May 07, 2020 8.213 8.319 7.953 8.109 157,886 +0.12(+1.49%)
May 06, 2020 7.856 8.072 7.813 7.990 92,056 +0.16(+2.00%)
May 05, 2020 8.042 8.169 7.751 7.833 189,135 -0.09(-1.13%)
May 04, 2020 7.453 8.005 7.409 7.923 149,935 +0.10(+1.33%)
May 01, 2020 8.310 8.310 7.662 7.818 194,412 -0.58(-6.92%)
Apr 30, 2020 8.325 8.467 8.146 8.400 177,576 -0.04(-0.44%)
Apr 29, 2020 8.571 8.728 8.251 8.437 165,682 +0.09(+1.07%)
Apr 28, 2020 8.199 8.400 8.094 8.348 192,352 +0.31(+3.90%)
Apr 27, 2020 7.886 8.117 7.699 8.035 298,685 +0.29(+3.75%)
Apr 24, 2020 7.490 7.811 7.356 7.744 112,032 +0.31(+4.21%)
Apr 23, 2020 7.155 7.535 7.122 7.431 148,064 +0.22(+3.10%)
Apr 22, 2020 7.013 7.282 6.887 7.207 108,197 +0.19(+2.76%)
Apr 21, 2020 6.730 7.118 6.730 7.013 87,503 +0.12(+1.73%)
Apr 20, 2020 7.088 7.088 6.857 6.894 135,380 -0.16(-2.32%)
Apr 17, 2020 7.073 7.155 6.857 7.058 115,922 +0.04(+0.53%)
Apr 16, 2020 6.566 7.058 6.440 7.021 158,610 +0.51(+7.78%)
Apr 15, 2020 6.596 6.633 6.283 6.514 138,680 -0.23(-3.43%)
Apr 14, 2020 6.529 6.902 6.507 6.745 142,413 +0.26(+4.02%)
Apr 13, 2020 6.454 6.700 6.417 6.484 107,844 -0.07(-1.14%)
Apr 09, 2020 6.633 6.827 6.507 6.559 139,134 -0.09(-1.35%)
Apr 08, 2020 6.693 6.753 6.499 6.648 192,454 +0.09(+1.36%)
Apr 07, 2020 6.917 6.984 6.425 6.559 159,799 -0.30(-4.35%)
Apr 06, 2020 6.946 7.282 6.697 6.857 188,797 +0.01(+0.22%)
Apr 03, 2020 6.551 6.894 6.432 6.842 182,337 +0.29(+4.44%)
Apr 02, 2020 6.298 6.626 6.246 6.551 121,855 +0.25(+3.90%)
Apr 01, 2020 6.127 6.335 6.045 6.305 137,904 -0.04(-0.59%)
Mar 31, 2020 5.925 6.425 5.925 6.343 148,326 +0.34(+5.71%)
Mar 30, 2020 5.933 6.238 5.821 6.000 139,904 +0.11(+1.90%)
Mar 27, 2020 5.679 6.059 5.653 5.888 117,130 +0.08(+1.41%)
Mar 26, 2020 5.948 6.171 5.702 5.806 200,643 -0.11(-1.89%)
Mar 25, 2020 6.127 6.492 5.873 5.918 162,418 -0.22(-3.52%)
Mar 24, 2020 6.127 6.700 5.963 6.134 253,743 +0.26(+4.44%)
Mar 23, 2020 5.873 5.940 5.471 5.873 315,036 +0.00(+0.00%)
Mar 20, 2020 6.104 6.141 5.560 5.873 251,434 -0.16(-2.72%)
Mar 19, 2020 5.873 6.216 5.724 6.037 212,434 +0.19(+3.32%)
Mar 18, 2020 5.963 5.970 5.400 5.843 464,227 +0.01(+0.13%)
Mar 17, 2020 5.009 5.896 4.975 5.836 304,493 +0.92(+18.82%)
Mar 16, 2020 4.457 5.247 4.301 4.912 230,929 +0.08(+1.70%)
Mar 13, 2020 4.502 4.880 4.278 4.830 138,061 +0.51(+11.72%)
Mar 12, 2020 4.293 4.532 4.032 4.323 150,267 -0.20(-4.45%)
Mar 11, 2020 4.845 4.882 4.479 4.524 128,292 -0.34(-7.04%)
Mar 10, 2020 5.023 5.061 4.845 4.867 126,931 +0.01(+0.31%)
Mar 09, 2020 5.232 5.281 4.845 4.852 147,321 -0.60(-10.94%)
Mar 06, 2020 5.426 5.560 5.329 5.448 165,297 -0.09(-1.62%)
Mar 05, 2020 5.389 5.553 5.299 5.538 131,603 +0.10(+1.78%)
Mar 04, 2020 5.463 5.538 5.359 5.441 188,761 +0.01(+0.27%)
Mar 03, 2020 5.590 5.732 5.344 5.426 91,059 -0.16(-2.80%)
Mar 02, 2020 5.217 5.612 5.180 5.582 169,950 +0.44(+8.55%)
Feb 28, 2020 5.247 5.336 5.083 5.143 241,774 -0.25(-4.70%)
Feb 27, 2020 5.308 5.452 5.167 5.396 201,209 -0.02(-0.41%)
Feb 26, 2020 5.595 5.721 5.367 5.418 147,495 -0.17(-3.04%)
Feb 25, 2020 5.765 5.817 5.551 5.588 283,972 -0.18(-3.07%)
Feb 24, 2020 5.876 5.910 5.691 5.765 183,895 -0.24(-3.94%)
Feb 21, 2020 6.083 6.120 5.965 6.001 259,961 -0.06(-0.97%)
Feb 20, 2020 6.038 6.149 5.861 6.061 206,729 +0.01(+0.12%)
Feb 19, 2020 6.142 6.179 6.053 6.053 193,636 -0.07(-1.20%)
Feb 18, 2020 6.156 6.245 6.009 6.127 166,326 +0.03(+0.48%)
Feb 14, 2020 6.326 6.378 6.090 6.097 196,834 -0.29(-4.51%)
Feb 13, 2020 6.496 6.555 6.371 6.385 112,192 -0.15(-2.26%)
Feb 12, 2020 6.599 6.640 6.511 6.533 131,717 -0.02(-0.34%)
Feb 11, 2020 6.599 6.682 6.540 6.555 86,231 -0.01(-0.11%)
Feb 10, 2020 6.607 6.655 6.511 6.562 117,379 +0.01(+0.23%)
Feb 07, 2020 6.695 6.784 6.481 6.548 220,134 -0.27(-4.00%)
Feb 06, 2020 6.917 6.976 6.791 6.821 178,834 -0.08(-1.18%)
Feb 05, 2020 6.799 6.924 6.795 6.902 144,814 +0.10(+1.52%)
Feb 04, 2020 6.821 6.865 6.777 6.799 147,068 -0.01(-0.11%)
Feb 03, 2020 6.658 6.813 6.658 6.806 108,888 +0.13(+1.88%)
Jan 31, 2020 7.507 7.507 6.673 6.681 230,023 -0.83(-11.01%)
Jan 30, 2020 7.847 7.876 7.507 7.507 148,530 -0.39(-4.95%)
Jan 29, 2020 7.921 7.958 7.854 7.899 138,287 +0.00(+0.00%)
Jan 28, 2020 7.810 7.928 7.751 7.899 87,250 +0.14(+1.81%)
Jan 27, 2020 7.803 7.869 7.721 7.758 149,201 -0.04(-0.57%)
Jan 24, 2020 7.744 7.851 7.685 7.803 69,765 +0.13(+1.73%)
Jan 23, 2020 7.559 7.714 7.426 7.670 76,563 +0.11(+1.46%)
Jan 22, 2020 7.566 7.596 7.544 7.559 123,299 -0.01(-0.10%)
Jan 21, 2020 7.529 7.581 7.500 7.566 65,440 +0.07(+0.99%)
Jan 17, 2020 7.559 7.559 7.441 7.493 55,541 -0.01(-0.20%)
Jan 16, 2020 7.493 7.648 7.478 7.507 34,557 +0.05(+0.69%)
Jan 15, 2020 7.389 7.485 7.352 7.456 59,230 +0.06(+0.80%)
Jan 14, 2020 7.382 7.500 7.344 7.397 119,849 +0.02(+0.30%)
Jan 13, 2020 7.242 7.426 7.101 7.374 151,380 +0.14(+1.94%)
Jan 10, 2020 7.219 7.448 7.087 7.234 103,226 +0.04(+0.51%)
Jan 09, 2020 7.234 7.321 7.175 7.197 60,613 +0.04(+0.52%)
Jan 08, 2020 7.242 7.249 7.105 7.160 78,590 -0.06(-0.82%)
Jan 07, 2020 7.301 7.301 7.109 7.219 118,651 -0.06(-0.81%)
Jan 06, 2020 7.234 7.367 7.116 7.279 59,965 +0.07(+0.92%)
Jan 03, 2020 7.301 7.389 7.127 7.212 74,642 -0.05(-0.71%)
Jan 02, 2020 7.374 7.374 7.116 7.264 112,551 -0.02(-0.30%)
Dec 31, 2019 7.389 7.448 7.271 7.286 110,812 -0.07(-1.00%)
Dec 30, 2019 7.441 7.470 7.319 7.360 84,182 -0.07(-0.99%)
Dec 27, 2019 7.529 7.529 7.374 7.434 70,849 -0.09(-1.18%)
Dec 26, 2019 7.544 7.585 7.404 7.522 50,087 -0.01(-0.20%)
Dec 24, 2019 7.529 7.589 7.448 7.537 27,364 +0.00(+0.00%)
Dec 23, 2019 7.301 7.544 7.160 7.537 107,731 +0.26(+3.55%)
Dec 20, 2019 7.146 7.286 7.116 7.279 260,910 +0.18(+2.49%)
Dec 19, 2019 7.197 7.352 7.087 7.101 105,702 -0.09(-1.23%)
Dec 18, 2019 7.242 7.345 7.146 7.190 139,107 -0.04(-0.51%)
Dec 17, 2019 7.101 7.234 7.050 7.227 108,470 +0.11(+1.56%)
Dec 16, 2019 7.160 7.256 7.109 7.116 94,812 +0.04(+0.63%)
Dec 13, 2019 7.190 7.242 7.028 7.072 117,721 -0.12(-1.64%)
Dec 12, 2019 7.212 7.293 7.064 7.190 137,653 +0.00(+0.00%)
Dec 11, 2019 7.264 7.308 7.060 7.190 192,401 -0.10(-1.32%)
Dec 10, 2019 7.227 7.315 7.131 7.286 192,495 +0.11(+1.54%)
Dec 09, 2019 6.932 7.234 6.898 7.175 208,450 +0.25(+3.62%)
Dec 06, 2019 6.799 6.983 6.725 6.924 105,258 +0.18(+2.74%)
Dec 05, 2019 6.924 6.954 6.636 6.740 193,236 -0.14(-2.04%)
Dec 04, 2019 6.924 7.050 6.850 6.880 128,013 -0.03(-0.43%)
Dec 03, 2019 6.717 7.039 6.622 6.909 214,412 +0.10(+1.41%)
Dec 02, 2019 6.924 7.050 6.725 6.813 141,452 -0.09(-1.28%)
Nov 29, 2019 6.725 6.961 6.681 6.902 87,647 +0.22(+3.31%)
Nov 27, 2019 6.659 6.930 6.637 6.681 139,245 +0.00(+0.00%)
Nov 26, 2019 6.556 6.860 6.556 6.681 222,878 +0.10(+1.45%)
Nov 25, 2019 6.475 6.714 6.410 6.585 162,450 +0.07(+1.12%)
Nov 22, 2019 6.703 6.768 6.475 6.512 191,257 -0.16(-2.41%)
Nov 21, 2019 6.666 6.820 6.505 6.673 185,144 +0.01(+0.11%)
Nov 20, 2019 6.673 6.900 6.585 6.666 242,127 -0.04(-0.66%)
Nov 19, 2019 6.475 6.864 6.380 6.710 202,726 +0.24(+3.74%)
Nov 18, 2019 6.732 6.856 6.351 6.468 183,461 -0.34(-5.05%)
Nov 15, 2019 6.527 7.025 6.226 6.812 350,024 +0.01(+0.22%)
Nov 14, 2019 6.329 7.061 6.329 6.798 306,972 +0.45(+7.16%)
Nov 13, 2019 6.410 6.483 6.270 6.344 96,744 -0.07(-1.03%)
Nov 12, 2019 6.483 6.534 6.336 6.410 104,946 -0.08(-1.24%)
Nov 11, 2019 6.600 6.615 6.380 6.490 109,698 -0.13(-1.99%)
Nov 08, 2019 6.805 6.820 6.500 6.622 91,738 -0.19(-2.80%)
Nov 07, 2019 6.842 7.003 6.725 6.812 92,095 +0.00(+0.00%)
Nov 06, 2019 6.754 6.944 6.703 6.812 84,261 +0.05(+0.76%)
Nov 05, 2019 6.754 6.988 6.691 6.761 65,740 +0.01(+0.11%)
Nov 04, 2019 6.666 7.076 6.666 6.754 135,424 +0.12(+1.88%)
Nov 01, 2019 6.490 6.681 6.490 6.629 111,532 +0.21(+3.19%)
Oct 31, 2019 6.497 6.681 6.336 6.424 185,148 -0.05(-0.79%)
Oct 30, 2019 6.373 6.512 6.197 6.475 162,249 +0.07(+1.03%)
Oct 29, 2019 6.534 6.534 6.252 6.410 105,026 -0.20(-2.99%)
Oct 28, 2019 6.322 6.790 6.322 6.607 139,530 +0.29(+4.64%)
Oct 25, 2019 6.197 6.358 6.131 6.314 119,177 +0.10(+1.53%)
Oct 24, 2019 6.263 6.373 6.179 6.219 108,891 -0.03(-0.47%)
Oct 23, 2019 6.146 6.393 6.073 6.248 235,616 +0.11(+1.79%)
Oct 22, 2019 6.095 6.197 6.007 6.139 278,535 +0.10(+1.70%)
Oct 21, 2019 6.139 6.146 6.014 6.036 135,522 -0.07(-1.20%)
Oct 18, 2019 6.168 6.241 5.999 6.109 109,758 -0.11(-1.77%)
Oct 17, 2019 6.226 6.237 6.146 6.219 104,868 +0.04(+0.59%)
Oct 16, 2019 6.366 6.395 6.153 6.182 89,429 -0.17(-2.65%)
Oct 15, 2019 6.593 6.607 6.314 6.351 125,984 -0.23(-3.45%)
Oct 14, 2019 6.593 6.695 6.454 6.578 62,417 -0.03(-0.44%)
Oct 11, 2019 6.681 6.849 6.563 6.607 146,480 +0.07(+1.01%)
Oct 10, 2019 6.541 6.621 6.475 6.541 58,592 -0.01(-0.11%)
Oct 09, 2019 6.534 6.571 6.439 6.549 180,868 +0.08(+1.25%)
Oct 08, 2019 6.512 6.563 6.454 6.468 68,755 -0.08(-1.23%)
Oct 07, 2019 6.446 6.659 6.417 6.549 81,423 +0.10(+1.59%)
Oct 04, 2019 6.571 6.571 6.355 6.446 115,764 -0.11(-1.68%)
Oct 03, 2019 6.549 6.644 6.336 6.556 121,412 -0.10(-1.43%)
Oct 02, 2019 7.105 7.105 6.644 6.651 98,842 -0.50(-6.97%)
Oct 01, 2019 7.354 7.479 7.091 7.149 60,218 -0.17(-2.30%)
Sep 30, 2019 7.530 7.720 7.318 7.318 73,494 -0.23(-3.01%)
Sep 27, 2019 7.523 7.677 7.516 7.545 44,367 +0.02(+0.29%)
Sep 26, 2019 7.706 7.809 7.413 7.523 64,986 -0.21(-2.65%)
Sep 25, 2019 7.545 7.823 7.545 7.728 60,156 +0.07(+0.86%)
Sep 24, 2019 7.735 7.809 7.633 7.662 81,182 -0.04(-0.48%)
Sep 23, 2019 7.875 7.875 7.516 7.699 72,500 -0.15(-1.87%)
Sep 20, 2019 7.933 7.955 7.743 7.845 84,912 -0.11(-1.38%)
Sep 19, 2019 8.255 8.417 7.919 7.955 68,523 -0.30(-3.64%)
Sep 18, 2019 8.387 8.523 8.234 8.255 73,275 -0.10(-1.23%)
Sep 17, 2019 8.307 8.380 8.153 8.358 92,129 -0.01(-0.09%)
Sep 16, 2019 8.270 8.563 8.182 8.365 74,886 +0.09(+1.06%)
Sep 13, 2019 8.204 8.351 8.127 8.277 64,844 +0.13(+1.62%)
Sep 12, 2019 8.197 8.468 8.087 8.146 121,125 -0.01(-0.18%)
Sep 11, 2019 7.831 8.204 7.831 8.160 67,080 +0.33(+4.21%)
Sep 10, 2019 7.333 7.831 7.333 7.831 78,085 +0.49(+6.69%)
Sep 09, 2019 6.959 7.457 6.944 7.340 64,138 +0.39(+5.58%)
Sep 06, 2019 7.113 7.215 6.937 6.952 53,923 -0.15(-2.06%)
Sep 05, 2019 7.032 7.318 6.966 7.098 85,279 +0.08(+1.15%)
Sep 04, 2019 6.820 7.040 6.755 7.018 53,683 +0.21(+3.01%)
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.