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 )

20.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 28, 2018 12.26 12.51 12.09 12.37 234,515 +0.13(+1.08%)
Sep 27, 2018 12.17 12.48 11.99 12.23 127,061 +0.04(+0.30%)
Sep 26, 2018 12.45 12.49 12.17 12.20 107,355 -0.26(-2.06%)
Sep 25, 2018 12.37 12.88 12.37 12.45 155,401 +0.08(+0.65%)
Sep 24, 2018 12.03 12.53 12.03 12.37 140,390 +0.23(+1.93%)
Sep 21, 2018 12.10 12.27 12.01 12.14 219,627 +0.01(+0.06%)
Sep 20, 2018 12.03 12.22 11.88 12.13 99,619 +0.21(+1.72%)
Sep 19, 2018 12.09 12.27 11.89 11.93 148,015 -0.11(-0.91%)
Sep 18, 2018 11.97 12.23 11.74 12.04 422,560 +0.06(+0.49%)
Sep 17, 2018 12.22 12.34 11.90 11.98 251,107 -0.28(-2.27%)
Sep 14, 2018 13.05 13.12 12.23 12.26 349,109 -0.77(-5.90%)
Sep 13, 2018 13.30 13.35 12.97 13.02 179,916 -0.29(-2.15%)
Sep 12, 2018 13.35 13.49 13.11 13.31 188,815 -0.02(-0.16%)
Sep 11, 2018 13.44 13.87 13.27 13.33 175,633 -0.11(-0.82%)
Sep 10, 2018 13.50 13.78 13.31 13.44 269,815 +0.00(+0.00%)
Sep 07, 2018 13.70 14.15 13.30 13.44 204,466 -0.29(-2.13%)
Sep 06, 2018 14.09 14.10 13.54 13.74 103,119 -0.29(-2.04%)
Sep 05, 2018 13.83 14.07 13.49 14.02 109,283 +0.15(+1.06%)
Sep 04, 2018 14.18 14.35 13.74 13.87 147,087 -0.34(-2.37%)
Aug 31, 2018 14.21 14.21 14.21 0 +0.40(+2.86%)
Aug 30, 2018 13.43 13.98 13.43 13.82 136,017 +0.35(+2.61%)
Aug 29, 2018 13.71 13.71 13.19 13.46 153,563 -0.18(-1.34%)
Aug 28, 2018 13.47 13.79 13.47 13.65 193,662 +0.18(+1.36%)
Aug 27, 2018 14.29 14.30 13.42 13.46 283,650 -0.75(-5.30%)
Aug 24, 2018 14.24 14.34 14.09 14.22 275,217 +0.12(+0.83%)
Aug 23, 2018 13.75 14.28 13.73 14.10 138,287 +0.29(+2.12%)
Aug 22, 2018 13.64 13.84 13.64 13.81 87,654 +0.16(+1.18%)
Aug 21, 2018 13.74 14.01 13.61 13.65 119,875 -0.10(-0.75%)
Aug 20, 2018 13.74 13.90 13.38 13.75 121,173 +0.01(+0.05%)
Aug 17, 2018 14.01 14.12 13.64 13.74 182,066 -0.29(-2.09%)
Aug 16, 2018 14.20 14.39 13.82 14.04 108,012 -0.10(-0.73%)
Aug 15, 2018 14.09 14.18 13.48 14.14 212,687 -0.11(-0.77%)
Aug 14, 2018 13.16 14.63 13.08 14.25 352,245 +1.21(+9.26%)
Aug 13, 2018 13.53 13.73 12.83 13.04 311,629 -0.48(-3.57%)
Aug 10, 2018 13.41 14.15 13.38 13.52 223,315 +0.06(+0.44%)
Aug 09, 2018 13.24 13.67 13.07 13.46 275,579 +0.15(+1.15%)
Aug 08, 2018 13.14 13.62 12.07 13.31 571,879 +1.24(+10.32%)
Aug 07, 2018 12.04 12.31 12.03 12.07 223,358 +0.04(+0.30%)
Aug 06, 2018 12.58 12.70 11.87 12.03 498,467 -0.67(-5.30%)
Aug 03, 2018 10.98 13.14 10.98 12.70 1,912,999 +2.86(+29.00%)
Aug 02, 2018 9.166 9.884 8.983 9.847 298,846 +0.67(+7.26%)
Aug 01, 2018 9.598 9.598 9.057 9.181 407,967 -0.53(-5.50%)
Jul 31, 2018 10.32 10.32 9.335 9.716 545,039 -1.05(-9.79%)
Jul 30, 2018 10.65 10.92 10.48 10.77 150,510 +0.14(+1.31%)
Jul 27, 2018 11.00 11.03 10.54 10.63 167,315 -0.30(-2.75%)
Jul 26, 2018 10.87 11.33 10.83 10.93 157,142 +0.01(+0.13%)
Jul 25, 2018 10.62 10.96 10.45 10.92 178,846 +0.39(+3.69%)
Jul 24, 2018 10.70 10.73 10.40 10.53 137,663 -0.18(-1.71%)
Jul 23, 2018 10.97 10.37 10.71 190,701 -0.01(-0.14%)
Jul 20, 2018 11.13 11.13 10.69 10.73 197,211 -0.36(-3.24%)
Jul 19, 2018 11.33 11.33 11.04 11.08 290,233 -0.24(-2.13%)
Jul 18, 2018 11.14 11.47 11.05 11.33 295,971 +0.12(+1.11%)
Jul 17, 2018 11.65 11.65 11.17 11.20 374,968 -0.40(-3.41%)
Jul 16, 2018 11.65 11.80 11.00 11.60 349,256 -0.04(-0.38%)
Jul 13, 2018 11.45 12.78 11.30 11.64 903,159 +0.20(+1.73%)
Jul 12, 2018 9.972 11.66 9.789 11.44 619,467 +1.57(+15.95%)
Jul 11, 2018 9.811 10.39 9.672 9.869 315,053 +0.21(+2.20%)
Jul 10, 2018 9.738 9.738 9.408 9.657 182,983 -0.02(-0.23%)
Jul 09, 2018 9.481 9.811 9.342 9.679 232,085 +0.21(+2.24%)
Jul 06, 2018 9.613 9.803 9.386 9.467 157,093 +0.01(+0.15%)
Jul 05, 2018 9.474 9.474 9.142 9.452 124,547 +0.10(+1.02%)
Jul 03, 2018 9.357 9.357 9.357 0 +0.15(+1.67%)
Jul 02, 2018 9.284 9.335 9.049 9.203 210,490 -0.12(-1.33%)
Jun 29, 2018 9.525 9.555 9.115 9.328 341,377 -0.21(-2.15%)
Jun 28, 2018 9.591 9.672 9.489 9.533 144,007 -0.08(-0.84%)
Jun 27, 2018 9.218 9.716 9.218 9.613 288,959 +0.27(+2.90%)
Jun 26, 2018 9.188 9.470 9.071 9.342 205,370 +0.18(+2.00%)
Jun 25, 2018 9.079 9.225 8.991 9.159 216,488 +0.12(+1.38%)
Jun 22, 2018 9.159 9.284 8.874 9.035 239,030 -0.12(-1.28%)
Jun 21, 2018 9.049 9.225 8.991 9.152 179,310 +0.18(+1.96%)
Jun 20, 2018 8.837 9.174 8.731 8.976 202,508 +0.15(+1.66%)
Jun 19, 2018 8.530 8.918 8.420 8.830 135,499 +0.29(+3.34%)
Jun 18, 2018 8.383 8.594 8.383 8.544 122,501 +0.13(+1.57%)
Jun 15, 2018 8.405 8.405 8.412 153,302 +0.01(+0.09%)
Jun 14, 2018 8.390 8.478 8.207 8.405 112,078 +0.02(+0.26%)
Jun 13, 2018 8.193 8.464 7.936 8.383 155,655 +0.19(+2.32%)
Jun 12, 2018 8.339 8.423 8.112 8.193 141,293 +0.07(+0.81%)
Jun 11, 2018 8.127 8.310 8.017 8.127 178,598 +0.00(+0.00%)
Jun 08, 2018 8.325 8.376 8.083 8.127 195,700 -0.24(-2.89%)
Jun 07, 2018 8.361 8.588 8.354 8.368 165,925 -0.08(-0.95%)
Jun 06, 2018 8.569 8.449 387,545 +0.29(+3.59%)
Jun 05, 2018 8.149 8.266 8.054 8.156 199,006 +0.02(+0.27%)
Jun 04, 2018 8.251 8.273 7.966 8.134 195,413 -0.05(-0.63%)
Jun 01, 2018 7.556 8.266 7.490 8.185 594,017 +0.66(+8.75%)
May 31, 2018 7.490 7.688 7.461 7.526 311,776 +0.02(+0.29%)
May 30, 2018 7.592 7.697 7.468 7.505 88,830 -0.04(-0.49%)
May 29, 2018 7.819 7.819 7.453 7.541 122,722 -0.30(-3.83%)
May 25, 2018 7.841 7.841 7.841 0 +0.11(+1.42%)
May 24, 2018 7.644 7.812 7.534 7.731 89,080 +0.04(+0.57%)
May 23, 2018 7.578 7.775 7.512 7.688 82,454 +0.04(+0.48%)
May 22, 2018 7.768 7.936 7.556 7.651 96,705 -0.13(-1.69%)
May 21, 2018 7.871 8.018 7.600 7.783 156,619 -0.08(-1.02%)
May 18, 2018 8.185 8.237 7.783 7.863 129,554 -0.29(-3.59%)
May 17, 2018 7.863 8.311 7.863 8.156 165,191 +0.19(+2.39%)
May 16, 2018 7.666 7.988 7.537 7.966 152,314 +0.40(+5.32%)
May 15, 2018 7.541 7.710 7.475 7.563 176,966 +0.03(+0.39%)
May 14, 2018 7.622 7.651 7.402 7.534 254,513 -0.18(-2.37%)
May 11, 2018 7.702 7.827 7.669 7.717 272,183 -0.04(-0.57%)
May 10, 2018 7.321 7.783 7.219 7.761 239,101 +0.51(+7.07%)
May 09, 2018 7.014 7.285 6.538 7.248 340,037 +0.23(+3.34%)
May 08, 2018 6.677 7.058 6.597 7.014 466,267 +0.34(+5.04%)
May 07, 2018 6.223 6.772 6.099 6.677 503,649 +0.45(+7.29%)
May 04, 2018 5.381 6.831 5.308 6.223 1,507,215 +1.17(+23.19%)
May 03, 2018 5.257 5.308 5.052 5.052 89,192 -0.21(-4.03%)
May 02, 2018 5.118 5.308 5.030 5.264 98,331 +0.15(+2.86%)
May 01, 2018 5.235 5.235 4.971 5.118 144,178 -0.12(-2.24%)
Apr 30, 2018 5.264 5.345 5.184 5.235 42,039 -0.01(-0.28%)
Apr 27, 2018 5.271 5.345 5.125 5.250 97,932 +0.00(+0.00%)
Apr 26, 2018 5.323 5.425 5.235 5.250 72,172 -0.07(-1.38%)
Apr 25, 2018 5.293 5.381 5.213 5.323 46,194 +0.01(+0.14%)
Apr 24, 2018 5.271 5.502 5.220 5.315 73,026 +0.04(+0.69%)
Apr 23, 2018 5.645 5.645 5.250 5.279 78,615 -0.35(-6.24%)
Apr 20, 2018 5.747 5.872 5.616 5.630 69,744 -0.15(-2.66%)
Apr 19, 2018 5.850 5.857 5.564 5.784 77,772 -0.07(-1.25%)
Apr 18, 2018 5.703 5.992 5.696 5.857 109,909 +0.23(+4.03%)
Apr 17, 2018 5.367 5.725 5.242 5.630 117,405 +0.32(+6.07%)
Apr 16, 2018 5.213 5.363 5.096 5.308 70,432 +0.11(+2.11%)
Apr 13, 2018 5.286 5.286 5.052 5.198 124,485 -0.09(-1.66%)
Apr 12, 2018 5.301 5.359 5.206 5.286 53,273 +0.01(+0.28%)
Apr 11, 2018 5.213 5.345 5.169 5.271 67,321 +0.04(+0.84%)
Apr 10, 2018 5.176 5.257 5.132 5.228 64,714 +0.08(+1.56%)
Apr 09, 2018 5.198 5.235 5.118 5.147 83,084 -0.03(-0.57%)
Apr 06, 2018 5.140 5.308 5.132 5.176 67,766 +0.02(+0.43%)
Apr 05, 2018 5.198 5.206 5.081 5.154 114,437 -0.01(-0.28%)
Apr 04, 2018 5.110 5.235 5.088 5.169 44,014 +0.01(+0.28%)
Apr 03, 2018 5.125 5.191 5.103 5.154 73,254 +0.07(+1.30%)
Apr 02, 2018 5.162 5.250 5.030 5.088 153,311 -0.15(-2.93%)
Mar 29, 2018 5.242 5.242 5.242 0 +0.01(+0.14%)
Mar 28, 2018 5.213 5.381 5.169 5.235 58,056 +0.02(+0.42%)
Mar 27, 2018 5.257 5.308 5.132 5.213 57,331 +0.01(+0.14%)
Mar 26, 2018 5.396 5.396 5.103 5.206 87,181 -0.15(-2.74%)
Mar 23, 2018 5.469 5.594 5.323 5.352 68,716 -0.10(-1.75%)
Mar 22, 2018 5.433 5.476 5.367 5.447 63,981 +0.00(+0.00%)
Mar 21, 2018 5.528 5.606 5.374 5.447 88,339 -0.11(-1.98%)
Mar 20, 2018 5.476 5.601 5.392 5.557 83,584 +0.10(+1.74%)
Mar 19, 2018 5.476 5.506 5.330 5.462 81,934 -0.02(-0.40%)
Mar 16, 2018 5.403 5.572 5.381 5.484 133,892 +0.07(+1.35%)
Mar 15, 2018 5.608 5.681 5.403 5.411 69,596 -0.16(-2.89%)
Mar 14, 2018 5.440 5.652 5.440 5.572 102,055 +0.13(+2.42%)
Mar 13, 2018 5.689 5.751 5.345 5.440 117,129 -0.25(-4.38%)
Mar 12, 2018 5.447 5.740 5.315 5.689 122,036 +0.23(+4.16%)
Mar 09, 2018 5.176 5.498 5.176 5.462 142,191 +0.34(+6.57%)
Mar 08, 2018 5.359 5.455 5.096 5.125 119,396 -0.23(-4.37%)
Mar 07, 2018 5.337 5.359 92,134 -0.25(-4.44%)
Mar 06, 2018 5.286 5.630 5.286 5.608 115,028 +0.32(+6.09%)
Mar 05, 2018 5.315 5.440 5.250 5.286 91,597 -0.03(-0.55%)
Mar 02, 2018 5.096 5.339 5.096 5.315 83,252 +0.18(+3.57%)
Mar 01, 2018 5.118 5.286 5.096 5.132 92,229 +0.04(+0.86%)
Feb 28, 2018 5.250 5.337 5.030 5.088 145,130 -0.15(-2.93%)
Feb 27, 2018 5.389 5.491 5.176 5.242 106,192 -0.14(-2.58%)
Feb 26, 2018 5.088 5.411 5.074 5.381 108,789 +0.29(+5.60%)
Feb 23, 2018 5.125 5.162 5.045 5.096 218,400 -0.03(-0.57%)
Feb 22, 2018 5.118 5.176 5.015 5.125 152,389 +0.01(+0.14%)
Feb 21, 2018 5.045 5.125 5.023 5.118 146,905 +0.09(+1.75%)
Feb 20, 2018 5.176 5.180 4.927 5.030 201,437 -0.18(-3.38%)
Feb 16, 2018 5.206 5.206 5.206 0 +0.13(+2.60%)
Feb 15, 2018 5.052 5.089 5.015 5.074 137,395 +0.02(+0.43%)
Feb 14, 2018 4.993 5.213 4.993 5.052 113,078 +0.00(+0.00%)
Feb 13, 2018 4.957 5.081 4.957 5.052 114,773 +0.06(+1.17%)
Feb 12, 2018 5.052 5.162 4.935 4.993 335,046 -0.32(-6.06%)
Feb 09, 2018 5.323 5.396 5.096 5.315 166,554 +0.02(+0.41%)
Feb 08, 2018 5.176 5.315 5.096 5.293 175,450 +0.12(+2.41%)
Feb 07, 2018 5.301 5.301 5.015 5.169 259,609 -0.16(-3.02%)
Feb 06, 2018 4.986 5.367 4.869 5.330 237,334 +0.11(+2.10%)
Feb 05, 2018 4.840 5.490 4.840 5.220 433,452 +0.38(+7.87%)
Feb 02, 2018 5.052 5.535 4.525 4.840 1,523,908 -1.77(-26.80%)
Feb 01, 2018 6.245 6.699 6.070 6.611 255,120 +0.31(+5.00%)
Jan 31, 2018 6.406 6.465 6.172 6.296 626,949 +0.30(+5.01%)
Jan 30, 2018 5.923 6.048 5.923 5.996 111,226 +0.03(+0.49%)
Jan 29, 2018 6.011 6.091 5.865 5.967 129,443 -0.10(-1.69%)
Jan 26, 2018 6.113 6.150 6.048 6.070 68,283 -0.04(-0.72%)
Jan 25, 2018 6.187 6.200 6.099 6.113 115,484 -0.06(-0.95%)
Jan 24, 2018 6.289 6.355 6.150 6.172 184,626 -0.08(-1.29%)
Jan 23, 2018 6.223 6.267 6.128 6.253 69,119 +0.02(+0.35%)
Jan 22, 2018 6.201 6.406 6.201 6.231 91,986 -0.02(-0.35%)
Jan 19, 2018 6.121 6.322 6.121 6.253 67,174 +0.09(+1.43%)
Jan 18, 2018 6.143 6.231 6.091 6.165 69,759 -0.02(-0.36%)
Jan 17, 2018 6.289 6.311 6.099 6.187 70,665 -0.08(-1.28%)
Jan 16, 2018 6.179 6.384 6.070 6.267 638,188 +0.17(+2.76%)
Jan 12, 2018 6.099 6.099 6.099 0 -0.07(-1.07%)
Jan 11, 2018 5.967 6.172 5.894 6.165 70,910 +0.20(+3.31%)
Jan 10, 2018 6.011 6.018 5.821 5.967 155,477 -0.11(-1.81%)
Jan 09, 2018 6.194 6.223 6.048 6.077 89,413 -0.09(-1.43%)
Jan 08, 2018 6.201 6.221 5.967 6.165 217,379 -0.07(-1.06%)
Jan 05, 2018 6.318 6.480 6.209 6.231 162,397 -0.12(-1.85%)
Jan 04, 2018 6.494 6.516 6.106 6.348 147,654 -0.15(-2.25%)
Jan 03, 2018 6.523 6.589 6.480 6.494 90,306 -0.03(-0.45%)
Jan 02, 2018 6.582 6.604 6.487 6.523 172,622 -0.01(-0.22%)
Dec 29, 2017 6.538 6.538 6.538 0 -0.01(-0.22%)
Dec 28, 2017 6.560 6.575 6.450 6.553 72,825 +0.02(+0.34%)
Dec 27, 2017 6.589 6.626 6.487 6.531 135,998 -0.05(-0.78%)
Dec 26, 2017 6.531 6.736 6.501 6.582 104,017 +0.06(+0.90%)
Dec 22, 2017 6.604 6.626 6.494 6.523 168,234 -0.01(-0.22%)
Dec 21, 2017 6.458 6.582 6.436 6.538 190,451 +0.13(+2.06%)
Dec 20, 2017 6.619 6.619 6.414 6.406 104,424 -0.19(-2.89%)
Dec 19, 2017 6.685 6.685 6.465 6.597 267,228 -0.10(-1.53%)
Dec 18, 2017 6.604 6.787 6.523 6.699 283,001 +0.15(+2.35%)
Dec 15, 2017 6.201 6.626 6.133 6.545 340,093 +0.41(+6.68%)
Dec 14, 2017 6.253 6.253 6.033 6.135 173,509 -0.09(-1.41%)
Dec 13, 2017 5.857 6.223 5.806 6.223 280,169 +0.33(+5.59%)
Dec 12, 2017 6.128 6.150 5.828 5.894 204,403 -0.20(-3.25%)
Dec 11, 2017 6.033 6.180 6.027 6.091 111,318 +0.05(+0.85%)
Dec 08, 2017 6.216 6.223 5.974 6.040 217,529 +0.00(+0.00%)
Dec 07, 2017 6.070 6.282 6.070 211,375 +0.00(+0.00%)
Dec 06, 2017 5.879 6.121 5.879 6.077 162,211 +0.18(+2.98%)
Dec 05, 2017 6.004 6.209 5.857 5.901 327,918 -0.11(-1.83%)
Dec 04, 2017 5.806 6.033 5.806 6.011 395,266 +0.26(+4.59%)
Dec 01, 2017 5.711 5.769 5.572 5.747 232,930 -0.01(-0.13%)
Nov 30, 2017 5.857 5.952 5.663 5.755 593,358 -0.04(-0.76%)
Nov 29, 2017 5.718 5.960 5.718 5.799 234,965 +0.12(+2.19%)
Nov 28, 2017 5.660 5.784 5.542 5.674 191,121 +0.04(+0.78%)
Nov 27, 2017 5.176 5.755 5.162 5.630 381,781 +0.48(+9.23%)
Nov 24, 2017 5.198 5.447 5.088 5.154 185,460 -0.01(-0.14%)
Nov 22, 2017 4.700 5.213 4.700 5.162 280,941 +0.45(+9.64%)
Nov 21, 2017 4.686 4.814 4.561 4.708 341,811 +0.06(+1.26%)
Nov 20, 2017 4.547 4.920 4.400 4.649 554,075 +0.07(+1.60%)
Nov 17, 2017 4.283 4.781 4.071 4.576 1,197,886 +0.70(+17.92%)
Nov 16, 2017 3.617 3.932 3.617 3.880 417,337 +0.31(+8.83%)
Nov 15, 2017 3.727 3.727 3.536 3.566 787,617 -0.17(-4.51%)
Nov 14, 2017 3.822 3.910 3.595 3.734 323,829 -0.08(-2.11%)
Nov 13, 2017 3.866 3.917 3.796 3.814 116,216 -0.09(-2.25%)
Nov 10, 2017 3.822 4.005 3.822 3.902 167,261 +0.10(+2.70%)
Nov 09, 2017 3.756 3.814 3.727 3.800 58,478 +0.02(+0.58%)
Nov 08, 2017 3.705 3.807 3.661 3.778 147,117 +0.04(+0.98%)
Nov 07, 2017 3.807 3.932 3.602 3.741 137,439 -0.10(-2.67%)
Nov 06, 2017 3.668 3.880 3.631 3.844 469,578 +0.21(+5.85%)
Nov 03, 2017 3.646 3.712 3.617 3.631 141,523 -0.01(-0.20%)
Nov 02, 2017 3.639 3.697 3.573 3.639 174,999 +0.02(+0.61%)
Nov 01, 2017 3.588 3.712 3.580 3.617 91,594 +0.02(+0.61%)
Oct 31, 2017 3.536 3.646 3.516 3.595 150,637 +0.02(+0.61%)
Oct 30, 2017 3.558 3.639 3.514 3.573 126,838 +0.04(+1.04%)
Oct 27, 2017 3.675 3.683 3.514 3.536 174,396 -0.17(-4.55%)
Oct 26, 2017 3.741 3.807 3.668 3.705 95,425 -0.04(-0.98%)
Oct 25, 2017 3.807 3.814 3.683 3.741 103,767 -0.07(-1.73%)
Oct 24, 2017 3.822 3.873 3.793 3.807 133,886 -0.01(-0.38%)
Oct 23, 2017 3.829 3.841 3.771 3.822 123,395 -0.03(-0.76%)
Oct 20, 2017 3.807 3.924 3.778 3.851 208,614 +0.07(+1.74%)
Oct 19, 2017 3.668 3.793 3.661 3.785 160,784 +0.09(+2.38%)
Oct 18, 2017 3.580 3.793 3.551 3.697 270,809 +0.13(+3.70%)
Oct 17, 2017 3.771 3.822 3.506 3.566 577,169 -0.21(-5.44%)
Oct 16, 2017 4.188 4.217 3.763 3.771 299,211 -0.39(-9.33%)
Oct 13, 2017 4.093 4.217 4.085 4.159 174,810 +0.07(+1.79%)
Oct 12, 2017 4.071 4.140 3.983 4.085 125,119 +0.01(+0.36%)
Oct 11, 2017 4.159 4.268 4.027 4.071 287,455 -0.04(-1.07%)
Oct 10, 2017 4.056 4.239 4.056 4.115 138,936 +0.07(+1.81%)
Oct 09, 2017 4.151 4.262 4.027 4.041 237,903 -0.11(-2.65%)
Oct 06, 2017 4.188 4.232 4.115 4.151 86,843 -0.07(-1.56%)
Oct 05, 2017 4.195 4.290 4.171 4.217 153,707 +0.02(+0.52%)
Oct 04, 2017 4.181 4.224 4.144 4.195 151,496 +0.02(+0.53%)
Oct 03, 2017 4.056 4.217 4.034 4.173 183,943 +0.15(+3.64%)
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.