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 (%)
Aug 31, 2017 4.183 4.205 4.048 4.117 350,647 -0.06(-1.40%)
Aug 30, 2017 4.300 4.315 4.175 4.175 177,127 -0.13(-3.06%)
Aug 29, 2017 4.432 4.512 4.183 4.307 363,438 -0.12(-2.81%)
Aug 28, 2017 4.542 4.655 4.432 4.432 145,463 -0.11(-2.42%)
Aug 25, 2017 4.358 4.600 4.358 4.542 240,104 +0.19(+4.38%)
Aug 24, 2017 4.659 4.717 4.315 4.351 155,523 -0.31(-6.75%)
Aug 23, 2017 4.468 4.681 4.446 4.666 172,766 +0.18(+3.92%)
Aug 22, 2017 4.520 4.534 4.424 4.490 156,876 -0.03(-0.65%)
Aug 21, 2017 4.461 4.578 4.329 4.520 198,281 +0.05(+1.15%)
Aug 18, 2017 4.395 4.512 4.358 4.468 115,647 +0.04(+0.99%)
Aug 17, 2017 4.373 4.461 4.351 4.424 131,864 +0.02(+0.50%)
Aug 16, 2017 4.402 4.457 4.373 4.402 127,294 +0.01(+0.17%)
Aug 15, 2017 4.366 4.571 4.315 4.395 196,454 +0.08(+1.87%)
Aug 14, 2017 4.695 4.717 4.293 4.315 150,058 -0.37(-7.97%)
Aug 11, 2017 4.520 4.717 4.358 4.688 400,741 +0.13(+2.89%)
Aug 10, 2017 4.388 4.608 4.388 4.556 426,032 +0.24(+5.60%)
Aug 09, 2017 4.373 4.395 4.300 4.315 473,642 -0.08(-1.83%)
Aug 08, 2017 4.395 4.564 4.322 4.395 634,333 +0.04(+0.84%)
Aug 07, 2017 4.212 4.454 4.168 4.358 1,076,783 +0.23(+5.68%)
Aug 04, 2017 4.945 5.047 4.029 4.124 3,060,706 -2.10(-33.76%)
Aug 03, 2017 6.292 6.329 6.160 6.226 171,716 -0.08(-1.28%)
Aug 02, 2017 6.366 6.505 6.234 6.307 68,475 -0.07(-1.03%)
Aug 01, 2017 6.373 6.380 6.307 6.373 91,728 -0.08(-1.25%)
Jul 31, 2017 6.336 6.483 6.263 6.454 78,974 +0.10(+1.50%)
Jul 28, 2017 6.248 6.461 6.240 6.358 131,004 +0.07(+1.17%)
Jul 27, 2017 6.051 6.351 6.051 6.285 262,091 +0.26(+4.38%)
Jul 26, 2017 5.992 6.095 5.977 6.021 58,847 +0.02(+0.37%)
Jul 25, 2017 5.933 6.065 5.897 5.999 86,085 +0.07(+1.24%)
Jul 24, 2017 5.970 6.029 5.904 5.926 61,587 -0.07(-1.22%)
Jul 21, 2017 6.043 6.043 5.875 5.999 185,182 +0.02(+0.37%)
Jul 20, 2017 6.080 6.146 5.941 5.977 87,368 -0.05(-0.85%)
Jul 19, 2017 5.904 6.117 5.882 6.029 129,139 +0.12(+2.11%)
Jul 18, 2017 5.802 5.926 5.692 5.904 97,034 +0.09(+1.51%)
Jul 17, 2017 5.758 5.882 5.692 5.816 113,957 +0.05(+0.89%)
Jul 14, 2017 5.853 5.926 5.706 5.765 84,100 -0.10(-1.63%)
Jul 13, 2017 5.780 5.911 5.692 5.860 228,056 +0.07(+1.14%)
Jul 12, 2017 5.772 5.882 5.765 5.794 82,526 +0.05(+0.89%)
Jul 11, 2017 5.824 5.846 5.699 5.743 95,377 -0.04(-0.76%)
Jul 10, 2017 5.999 5.999 5.780 5.787 136,534 -0.16(-2.71%)
Jul 07, 2017 5.860 6.073 5.853 5.948 229,937 +0.12(+2.01%)
Jul 06, 2017 5.992 6.014 5.809 5.831 163,231 -0.13(-2.21%)
Jul 05, 2017 6.117 6.175 5.860 5.963 149,829 -0.19(-3.10%)
Jul 03, 2017 6.029 6.226 5.948 6.153 103,740 +0.10(+1.57%)
Jun 30, 2017 6.036 6.131 5.948 6.058 280,425 +0.02(+0.36%)
Jun 29, 2017 5.933 6.299 5.919 6.036 374,466 +0.14(+2.36%)
Jun 28, 2017 5.985 6.080 5.882 5.897 746,178 -0.07(-1.11%)
Jun 27, 2017 5.992 6.043 5.897 5.963 223,359 +0.00(+0.00%)
Jun 26, 2017 5.904 6.073 5.802 5.963 166,639 +0.10(+1.75%)
Jun 23, 2017 5.919 6.007 5.802 5.860 453,727 -0.10(-1.72%)
Jun 22, 2017 6.095 6.109 5.933 5.963 196,772 -0.14(-2.28%)
Jun 21, 2017 6.153 6.193 6.051 6.102 101,163 -0.09(-1.42%)
Jun 20, 2017 6.300 6.300 6.124 6.190 85,278 -0.11(-1.74%)
Jun 19, 2017 6.527 6.527 6.153 6.300 204,719 -0.10(-1.49%)
Jun 16, 2017 6.080 6.673 5.882 6.395 437,017 -0.18(-2.68%)
Jun 15, 2017 6.585 6.666 6.519 6.571 161,188 -0.07(-1.10%)
Jun 14, 2017 6.922 6.966 6.549 6.644 1,368,659 -0.29(-4.22%)
Jun 13, 2017 6.849 6.974 6.776 6.937 86,732 +0.06(+0.85%)
Jun 12, 2017 6.886 6.996 6.834 6.878 166,900 -0.08(-1.16%)
Jun 09, 2017 6.930 7.135 6.871 6.959 111,624 +0.04(+0.53%)
Jun 08, 2017 7.120 7.142 6.915 6.922 212,566 -0.22(-3.08%)
Jun 07, 2017 7.201 7.201 7.069 7.142 46,153 -0.05(-0.71%)
Jun 06, 2017 7.450 7.757 7.171 7.193 124,582 -0.29(-3.91%)
Jun 05, 2017 7.655 7.750 7.479 7.486 119,639 -0.18(-2.39%)
Jun 02, 2017 7.428 7.684 7.428 7.669 136,061 +0.28(+3.77%)
Jun 01, 2017 7.296 7.413 7.179 7.391 93,822 +0.13(+1.82%)
May 31, 2017 7.384 7.398 7.230 7.259 53,821 -0.12(-1.69%)
May 30, 2017 7.201 7.435 7.105 7.384 72,894 +0.20(+2.75%)
May 26, 2017 7.171 7.241 7.076 7.186 51,933 +0.04(+0.51%)
May 25, 2017 7.127 7.289 7.083 7.149 100,808 +0.04(+0.62%)
May 24, 2017 7.098 7.127 7.023 7.105 52,735 +0.01(+0.10%)
May 23, 2017 7.208 7.208 7.047 7.098 82,225 -0.07(-1.02%)
May 22, 2017 6.996 7.208 6.915 7.171 68,897 +0.24(+3.49%)
May 19, 2017 6.952 6.996 6.871 6.930 123,573 -0.01(-0.21%)
May 18, 2017 6.886 7.051 6.864 6.944 109,139 +0.07(+0.96%)
May 17, 2017 7.032 7.087 6.761 6.878 381,350 -0.20(-2.80%)
May 16, 2017 7.252 7.252 7.061 7.076 108,637 -0.21(-2.91%)
May 15, 2017 7.223 7.333 7.223 7.289 67,023 +0.04(+0.51%)
May 12, 2017 7.530 7.530 7.186 7.252 124,504 -0.31(-4.07%)
May 11, 2017 7.398 7.582 7.398 7.560 85,349 +0.04(+0.58%)
May 10, 2017 7.237 7.545 7.149 7.516 70,683 +0.23(+3.12%)
May 09, 2017 7.267 7.325 7.193 7.289 63,779 +0.08(+1.12%)
May 08, 2017 7.311 7.508 7.179 7.208 215,887 -0.04(-0.61%)
May 05, 2017 7.691 7.911 7.245 7.252 314,405 -0.66(-8.33%)
May 04, 2017 7.867 8.050 7.787 7.911 91,971 +0.07(+0.93%)
May 03, 2017 7.882 7.882 7.743 7.838 229,442 -0.07(-0.83%)
May 02, 2017 7.801 7.926 7.684 7.904 147,533 +0.11(+1.41%)
May 01, 2017 7.955 7.977 7.669 7.794 92,833 -0.22(-2.74%)
Apr 28, 2017 8.343 8.387 7.984 8.014 57,609 -0.31(-3.78%)
Apr 27, 2017 8.373 8.505 8.292 8.329 68,035 -0.01(-0.18%)
Apr 26, 2017 8.072 8.402 8.072 8.343 65,752 +0.26(+3.26%)
Apr 25, 2017 8.065 8.146 7.992 8.080 69,484 +0.07(+0.82%)
Apr 24, 2017 7.962 8.058 7.897 8.014 97,327 +0.14(+1.77%)
Apr 21, 2017 7.933 8.014 7.853 7.875 98,604 -0.04(-0.46%)
Apr 20, 2017 8.021 8.021 7.897 7.911 69,237 +0.00(+0.00%)
Apr 19, 2017 7.926 7.933 7.860 7.911 96,774 +0.03(+0.37%)
Apr 18, 2017 7.926 7.992 7.801 7.882 52,338 -0.04(-0.55%)
Apr 17, 2017 7.713 7.977 7.656 7.926 60,780 +0.21(+2.75%)
Apr 13, 2017 7.626 7.750 7.626 7.713 51,792 +0.06(+0.77%)
Apr 12, 2017 7.735 7.794 7.582 7.655 85,837 -0.04(-0.57%)
Apr 11, 2017 7.801 7.889 7.633 7.699 95,616 -0.05(-0.66%)
Apr 10, 2017 7.391 7.823 7.384 7.750 236,326 +0.37(+5.06%)
Apr 07, 2017 7.391 7.508 7.362 7.376 77,937 -0.02(-0.30%)
Apr 06, 2017 7.442 7.530 7.354 7.398 96,823 -0.04(-0.49%)
Apr 05, 2017 7.501 7.669 7.413 7.435 118,312 -0.05(-0.68%)
Apr 04, 2017 7.464 7.728 7.325 7.486 194,841 +0.04(+0.59%)
Apr 03, 2017 7.662 7.662 7.435 7.442 77,098 -0.17(-2.21%)
Mar 31, 2017 7.611 7.677 7.567 7.611 70,605 +0.04(+0.48%)
Mar 30, 2017 7.618 7.699 7.508 7.574 67,745 -0.04(-0.58%)
Mar 29, 2017 7.582 7.669 7.552 7.618 157,100 -0.01(-0.10%)
Mar 28, 2017 7.647 7.647 7.523 7.626 59,232 -0.03(-0.38%)
Mar 27, 2017 7.574 7.677 7.472 7.655 88,814 +0.04(+0.58%)
Mar 24, 2017 7.706 7.706 7.574 7.611 68,127 -0.07(-0.95%)
Mar 23, 2017 7.728 7.816 7.633 7.684 303,818 -0.01(-0.10%)
Mar 22, 2017 7.779 7.779 7.625 7.691 79,716 -0.06(-0.76%)
Mar 21, 2017 7.948 7.948 7.735 7.750 78,512 -0.18(-2.31%)
Mar 20, 2017 8.146 8.248 7.823 7.933 81,809 -0.15(-1.81%)
Mar 17, 2017 7.977 8.102 7.889 8.080 145,420 +0.14(+1.75%)
Mar 16, 2017 7.706 7.955 7.706 7.941 77,715 +0.27(+3.53%)
Mar 15, 2017 7.589 7.684 7.508 7.669 77,117 +0.13(+1.75%)
Mar 14, 2017 7.486 7.567 7.325 7.538 114,779 +0.07(+0.88%)
Mar 13, 2017 7.582 7.655 7.464 7.472 174,096 -0.10(-1.35%)
Mar 10, 2017 7.867 7.933 7.567 7.574 147,413 -0.28(-3.54%)
Mar 09, 2017 7.977 7.977 7.816 7.853 143,313 -0.11(-1.38%)
Mar 08, 2017 7.948 8.072 7.911 7.962 104,599 +0.01(+0.09%)
Mar 07, 2017 8.395 8.431 7.948 7.955 144,166 -0.41(-4.90%)
Mar 06, 2017 8.834 8.834 8.329 8.365 124,941 -0.46(-5.23%)
Mar 03, 2017 8.834 8.863 8.644 8.827 175,883 +0.04(+0.42%)
Mar 02, 2017 8.834 9.076 8.761 8.790 130,834 -0.08(-0.91%)
Mar 01, 2017 8.900 9.017 8.834 8.871 149,707 +0.03(+0.33%)
Feb 28, 2017 9.193 9.208 8.754 8.842 161,567 -0.35(-3.82%)
Feb 27, 2017 9.135 9.237 9.120 9.193 111,673 +0.07(+0.72%)
Feb 24, 2017 9.069 9.178 9.047 9.127 79,079 +0.05(+0.56%)
Feb 23, 2017 9.149 9.156 9.025 9.076 138,957 -0.02(-0.24%)
Feb 22, 2017 9.120 9.193 8.929 9.098 75,161 +0.01(+0.16%)
Feb 21, 2017 9.156 9.266 9.069 9.083 78,134 -0.01(-0.08%)
Feb 17, 2017 9.091 9.091 9.091 0 +0.07(+0.81%)
Feb 16, 2017 9.120 9.120 8.937 9.017 76,404 -0.04(-0.49%)
Feb 15, 2017 8.929 9.105 8.922 9.061 128,235 +0.07(+0.82%)
Feb 14, 2017 9.222 9.222 8.849 8.988 218,728 -0.15(-1.68%)
Feb 13, 2017 9.083 9.156 8.988 9.142 125,730 +0.16(+1.79%)
Feb 10, 2017 8.907 9.039 8.842 8.981 68,145 +0.15(+1.74%)
Feb 09, 2017 8.915 9.061 8.787 8.827 82,239 -0.11(-1.23%)
Feb 08, 2017 8.798 9.120 8.746 8.937 288,627 +0.15(+1.67%)
Feb 07, 2017 8.878 8.900 8.710 8.790 216,981 -0.01(-0.08%)
Feb 06, 2017 8.739 8.929 8.680 8.798 287,148 +0.01(+0.17%)
Feb 03, 2017 8.050 9.277 8.050 8.783 523,123 -0.72(-7.56%)
Feb 02, 2017 9.274 9.582 9.171 9.501 202,559 +0.31(+3.43%)
Feb 01, 2017 9.215 9.230 8.995 9.186 111,048 -0.07(-0.79%)
Jan 31, 2017 9.010 9.332 8.838 9.259 182,432 -0.54(-5.53%)
Jan 30, 2017 9.786 9.860 9.493 9.801 115,327 -0.02(-0.22%)
Jan 27, 2017 9.933 9.933 9.662 9.823 99,679 -0.09(-0.89%)
Jan 26, 2017 10.06 10.08 9.867 9.911 246,711 -0.09(-0.88%)
Jan 25, 2017 9.896 10.10 9.860 9.999 342,722 +0.19(+1.94%)
Jan 24, 2017 9.655 9.882 9.655 9.808 60,002 +0.10(+1.06%)
Jan 23, 2017 9.574 9.772 9.325 9.706 290,131 +0.06(+0.61%)
Jan 20, 2017 9.640 9.838 9.603 9.647 85,320 -0.02(-0.23%)
Jan 19, 2017 9.750 9.750 9.548 9.669 75,667 -0.01(-0.08%)
Jan 18, 2017 9.743 9.779 9.523 9.677 359,449 +0.02(+0.23%)
Jan 17, 2017 9.545 9.706 9.501 9.655 132,489 +0.12(+1.31%)
Jan 13, 2017 9.530 9.530 9.530 0 +0.25(+2.68%)
Jan 12, 2017 9.135 9.310 9.127 9.281 57,624 +0.09(+0.96%)
Jan 11, 2017 9.069 9.266 8.966 9.193 80,243 +0.01(+0.08%)
Jan 10, 2017 8.929 9.222 8.893 9.186 136,221 +0.24(+2.70%)
Jan 09, 2017 8.988 9.061 8.798 8.944 40,318 -0.04(-0.41%)
Jan 06, 2017 9.061 9.061 8.849 8.981 62,914 +0.07(+0.74%)
Jan 05, 2017 8.944 8.988 8.827 8.915 56,996 +0.03(+0.33%)
Jan 04, 2017 8.812 9.017 8.805 8.885 67,665 +0.10(+1.17%)
Jan 03, 2017 8.754 8.856 8.534 8.783 98,963 +0.07(+0.84%)
Dec 30, 2016 8.710 8.710 8.710 0 -0.08(-0.92%)
Dec 29, 2016 8.863 8.929 8.754 8.790 83,140 -0.09(-0.99%)
Dec 28, 2016 8.959 8.973 8.673 8.878 124,590 -0.09(-0.98%)
Dec 27, 2016 8.893 9.091 8.893 8.966 50,491 +0.01(+0.16%)
Dec 23, 2016 8.951 8.951 8.951 0 -0.23(-2.47%)
Dec 22, 2016 9.222 9.325 9.105 9.178 111,240 -0.09(-0.95%)
Dec 21, 2016 9.178 9.369 9.135 9.266 67,124 +0.06(+0.64%)
Dec 20, 2016 9.325 9.376 9.178 9.208 56,955 -0.01(-0.16%)
Dec 19, 2016 9.208 9.347 9.171 9.222 105,130 +0.07(+0.72%)
Dec 16, 2016 9.069 9.288 9.069 9.156 135,289 +0.12(+1.38%)
Dec 15, 2016 8.915 9.139 8.885 9.032 128,096 +0.04(+0.49%)
Dec 14, 2016 8.959 9.149 8.790 8.988 130,812 -0.07(-0.81%)
Dec 13, 2016 8.805 9.230 8.805 9.061 243,945 +0.12(+1.31%)
Dec 12, 2016 8.959 9.127 8.871 8.944 102,843 -0.12(-1.29%)
Dec 09, 2016 8.790 9.120 8.790 9.061 124,373 +0.31(+3.51%)
Dec 08, 2016 8.424 8.911 8.424 8.754 103,673 +0.19(+2.22%)
Dec 07, 2016 8.424 8.622 8.292 8.563 108,353 +0.21(+2.45%)
Dec 06, 2016 8.160 8.402 8.080 8.358 106,397 +0.21(+2.52%)
Dec 05, 2016 8.050 8.277 8.036 8.153 179,206 +0.23(+2.87%)
Dec 02, 2016 7.955 7.970 7.875 7.926 92,886 -0.07(-0.82%)
Dec 01, 2016 7.765 8.029 7.765 7.992 210,378 +0.23(+2.92%)
Nov 30, 2016 8.212 8.226 7.662 7.765 178,945 -0.48(-5.86%)
Nov 29, 2016 8.219 8.285 8.197 8.248 119,513 +0.07(+0.90%)
Nov 28, 2016 8.131 8.277 8.065 8.175 85,977 +0.04(+0.45%)
Nov 25, 2016 8.197 8.274 8.124 8.138 48,903 -0.02(-0.27%)
Nov 23, 2016 8.160 8.160 8.160 0 -0.03(-0.36%)
Nov 22, 2016 8.212 8.373 8.072 8.190 363,437 -0.02(-0.27%)
Nov 21, 2016 8.204 8.329 8.175 8.212 260,763 +0.00(+0.00%)
Nov 18, 2016 8.424 8.585 7.673 8.212 630,720 -0.31(-3.69%)
Nov 17, 2016 8.688 8.717 8.285 8.527 484,411 -0.14(-1.61%)
Nov 16, 2016 8.798 8.834 8.424 8.666 395,525 -0.12(-1.42%)
Nov 15, 2016 8.732 9.288 8.622 8.790 396,743 +0.14(+1.61%)
Nov 14, 2016 9.120 10.05 8.153 8.651 1,283,137 -0.43(-4.76%)
Nov 11, 2016 8.776 9.149 8.702 9.083 404,711 +0.34(+3.94%)
Nov 10, 2016 8.505 9.069 8.409 8.739 422,085 +0.29(+3.47%)
Nov 09, 2016 8.446 8.549 8.373 8.446 348,696 -0.02(-0.26%)
Nov 08, 2016 8.549 8.556 8.329 8.468 122,660 -0.07(-0.77%)
Nov 07, 2016 8.688 8.688 8.468 8.534 157,922 +0.05(+0.60%)
Nov 04, 2016 8.644 8.776 8.446 8.483 81,357 -0.10(-1.19%)
Nov 03, 2016 9.222 9.222 8.570 8.585 203,855 -0.40(-4.48%)
Nov 02, 2016 8.658 9.047 8.541 8.988 104,913 +0.36(+4.16%)
Nov 01, 2016 8.710 8.761 8.607 8.629 64,764 -0.07(-0.84%)
Oct 31, 2016 8.827 8.827 8.585 8.702 63,636 -0.10(-1.08%)
Oct 28, 2016 8.820 8.820 8.666 8.798 69,215 +0.00(+0.00%)
Oct 27, 2016 9.017 9.069 8.700 8.798 74,157 -0.19(-2.12%)
Oct 26, 2016 8.907 9.127 8.754 8.988 78,972 +0.04(+0.41%)
Oct 25, 2016 8.937 8.966 8.832 8.951 68,724 -0.01(-0.16%)
Oct 24, 2016 8.900 9.142 8.790 8.966 68,992 +0.14(+1.58%)
Oct 21, 2016 8.732 8.871 8.520 8.827 76,516 +0.01(+0.08%)
Oct 20, 2016 8.849 8.973 8.614 8.820 68,100 +0.00(+0.00%)
Oct 19, 2016 8.944 8.944 8.688 8.820 71,670 -0.12(-1.39%)
Oct 18, 2016 8.973 8.981 8.805 8.944 71,865 -0.02(-0.25%)
Oct 17, 2016 9.156 9.156 8.900 8.966 120,142 -0.07(-0.81%)
Oct 14, 2016 8.863 9.054 8.803 9.039 104,663 +0.18(+1.98%)
Oct 13, 2016 8.842 8.937 8.790 8.863 88,797 -0.04(-0.49%)
Oct 12, 2016 8.856 8.951 8.651 8.907 135,577 +0.06(+0.66%)
Oct 11, 2016 8.900 9.010 8.754 8.849 194,786 +0.10(+1.09%)
Oct 10, 2016 8.592 8.834 8.592 8.754 130,309 +0.15(+1.70%)
Oct 07, 2016 8.592 8.629 8.453 8.607 100,521 +0.01(+0.09%)
Oct 06, 2016 8.512 8.644 8.395 8.600 79,610 +0.02(+0.26%)
Oct 05, 2016 8.578 8.688 8.468 8.578 71,069 -0.04(-0.43%)
Oct 04, 2016 8.439 8.651 8.439 8.614 97,080 +0.16(+1.91%)
Oct 03, 2016 8.175 8.490 7.911 8.453 196,158 +0.28(+3.40%)
Sep 30, 2016 7.882 8.395 7.882 8.175 188,034 +0.26(+3.24%)
Sep 29, 2016 7.970 7.977 7.809 7.919 89,188 -0.07(-0.83%)
Sep 28, 2016 8.153 8.153 7.955 7.984 60,001 -0.15(-1.80%)
Sep 27, 2016 8.109 8.153 7.995 8.131 69,304 +0.03(+0.36%)
Sep 26, 2016 8.146 8.146 7.999 8.102 70,224 -0.01(-0.18%)
Sep 23, 2016 8.241 8.343 8.109 8.116 56,513 -0.21(-2.46%)
Sep 22, 2016 8.094 8.343 8.072 8.321 94,413 +0.29(+3.65%)
Sep 21, 2016 7.970 8.065 7.860 8.028 66,616 +0.06(+0.74%)
Sep 20, 2016 8.072 8.212 7.933 7.970 82,851 -0.07(-0.82%)
Sep 19, 2016 8.006 8.142 7.999 8.036 90,358 +0.00(+0.00%)
Sep 16, 2016 7.992 8.087 7.933 8.036 201,271 +0.07(+0.92%)
Sep 15, 2016 7.911 8.043 7.911 7.962 128,127 +0.06(+0.74%)
Sep 14, 2016 7.882 8.021 7.809 7.904 160,264 -0.05(-0.64%)
Sep 13, 2016 7.962 8.021 7.787 7.955 516,151 -0.10(-1.27%)
Sep 12, 2016 8.190 8.241 8.006 8.058 196,520 -0.24(-2.91%)
Sep 09, 2016 8.607 8.607 8.292 8.299 113,392 -0.31(-3.57%)
Sep 08, 2016 8.666 8.860 8.585 8.607 148,001 -0.18(-2.08%)
Sep 07, 2016 8.658 8.827 8.519 8.790 155,392 -0.02(-0.25%)
Sep 06, 2016 8.863 8.900 8.768 8.812 60,498 -0.06(-0.66%)
Sep 02, 2016 8.929 8.871 8.871 8.871 76,448 -0.07(-0.82%)
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.