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 )

20.90 -0.04 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 29, 2019 8.959 8.959 8.644 8.754 76,448 -0.10(-1.08%)
Mar 28, 2019 8.761 8.988 8.680 8.849 91,903 +0.10(+1.17%)
Mar 27, 2019 8.937 8.937 8.680 8.746 72,166 -0.25(-2.77%)
Mar 26, 2019 9.017 9.025 8.871 8.995 69,867 +0.06(+0.66%)
Mar 25, 2019 8.732 8.966 8.622 8.937 125,189 +0.20(+2.26%)
Mar 22, 2019 8.973 9.039 8.710 8.739 128,870 -0.31(-3.40%)
Mar 21, 2019 8.900 9.083 8.768 9.047 128,402 +0.14(+1.56%)
Mar 20, 2019 9.142 9.142 8.842 8.907 118,903 -0.22(-2.41%)
Mar 19, 2019 9.406 9.486 9.061 9.127 89,418 -0.29(-3.04%)
Mar 18, 2019 9.127 9.523 9.039 9.413 205,650 +0.30(+3.30%)
Mar 15, 2019 9.523 9.523 9.039 9.113 241,768 -0.36(-3.79%)
Mar 14, 2019 9.552 9.618 9.442 9.471 123,041 -0.16(-1.67%)
Mar 13, 2019 9.420 9.706 9.340 9.633 172,982 +0.27(+2.90%)
Mar 12, 2019 9.362 9.625 9.347 9.362 276,505 -0.02(-0.23%)
Mar 11, 2019 9.428 9.442 9.237 9.384 167,379 +0.01(+0.08%)
Mar 08, 2019 9.369 9.486 9.310 9.376 158,630 -0.04(-0.47%)
Mar 07, 2019 9.508 9.655 9.413 9.420 149,418 -0.20(-2.06%)
Mar 06, 2019 10.27 10.33 9.603 9.618 190,912 -0.67(-6.55%)
Mar 05, 2019 10.28 10.37 10.22 10.29 118,975 +0.01(+0.14%)
Mar 04, 2019 10.45 10.45 10.17 10.28 170,852 -0.17(-1.61%)
Mar 01, 2019 10.45 10.50 10.22 10.45 301,834 +0.04(+0.42%)
Feb 28, 2019 10.28 10.50 10.26 10.40 128,950 +0.14(+1.36%)
Feb 27, 2019 10.39 10.39 10.16 10.26 127,445 -0.12(-1.13%)
Feb 26, 2019 10.42 10.54 10.17 10.38 150,178 +0.01(+0.14%)
Feb 25, 2019 10.63 10.63 10.16 10.37 321,960 -0.26(-2.48%)
Feb 22, 2019 10.52 10.75 10.45 10.63 140,883 +0.11(+1.04%)
Feb 21, 2019 10.71 10.80 10.36 10.52 162,235 -0.18(-1.71%)
Feb 20, 2019 10.83 10.98 10.58 10.70 193,178 -0.18(-1.68%)
Feb 19, 2019 10.99 11.06 10.81 10.89 169,038 -0.15(-1.39%)
Feb 15, 2019 10.94 11.05 10.72 11.04 138,153 +0.21(+1.89%)
Feb 14, 2019 10.85 11.15 10.73 10.83 216,858 -0.01(-0.13%)
Feb 13, 2019 10.33 10.95 10.29 10.85 295,284 +0.57(+5.56%)
Feb 12, 2019 10.38 10.45 10.15 10.28 280,417 -0.17(-1.61%)
Feb 11, 2019 9.918 10.51 9.589 10.45 312,663 +0.53(+5.40%)
Feb 08, 2019 11.21 11.49 9.413 9.911 1,039,699 -0.34(-3.36%)
Feb 07, 2019 10.47 10.53 10.15 10.26 219,699 +0.00(+0.00%)
Feb 06, 2019 10.42 10.47 10.15 10.26 240,048 -0.20(-1.89%)
Feb 05, 2019 10.23 10.56 10.15 10.45 255,856 +0.17(+1.64%)
Feb 04, 2019 9.882 10.40 9.874 10.28 316,831 +0.35(+3.54%)
Feb 01, 2019 10.04 10.19 9.772 9.933 316,715 -0.07(-0.73%)
Jan 31, 2019 9.918 10.34 9.808 10.01 260,371 +0.08(+0.81%)
Jan 30, 2019 10.26 10.29 9.706 9.926 296,222 -0.10(-0.95%)
Jan 29, 2019 10.61 10.65 9.992 10.02 207,097 -0.59(-5.52%)
Jan 28, 2019 10.79 10.94 10.53 10.61 338,203 -0.24(-2.23%)
Jan 25, 2019 11.62 11.62 10.83 10.85 214,465 -0.64(-5.61%)
Jan 24, 2019 11.90 11.93 11.41 11.49 364,152 -0.42(-3.51%)
Jan 23, 2019 11.56 12.01 11.54 11.91 202,367 +0.37(+3.24%)
Jan 22, 2019 11.74 11.80 11.48 11.54 325,838 -0.29(-2.42%)
Jan 18, 2019 11.60 11.84 11.49 11.82 452,411 +0.26(+2.28%)
Jan 17, 2019 11.54 11.64 11.49 11.56 131,414 +0.00(+0.00%)
Jan 16, 2019 11.62 11.75 11.33 11.56 235,044 -0.04(-0.32%)
Jan 15, 2019 11.55 11.68 11.32 11.60 112,022 +0.05(+0.44%)
Jan 14, 2019 11.50 11.60 11.30 11.54 114,185 -0.06(-0.51%)
Jan 11, 2019 11.52 11.63 11.52 11.60 162,589 +0.03(+0.25%)
Jan 10, 2019 11.47 11.57 11.22 11.57 173,875 +0.08(+0.70%)
Jan 09, 2019 11.74 11.87 11.41 11.49 187,149 -0.32(-2.73%)
Jan 08, 2019 11.58 11.87 11.54 11.82 343,365 +0.05(+0.44%)
Jan 07, 2019 11.52 11.83 11.32 11.76 125,069 +0.25(+2.16%)
Jan 04, 2019 11.40 11.61 11.29 11.52 135,559 +0.24(+2.14%)
Jan 03, 2019 11.44 11.52 11.11 11.27 117,551 -0.22(-1.91%)
Jan 02, 2019 11.13 11.53 10.78 11.49 248,656 +0.26(+2.35%)
Dec 31, 2018 11.58 11.58 11.06 11.23 264,429 -0.29(-2.48%)
Dec 28, 2018 11.60 11.65 11.24 11.52 126,686 -0.09(-0.76%)
Dec 27, 2018 11.66 11.66 11.21 11.60 143,149 -0.20(-1.68%)
Dec 26, 2018 11.30 11.84 11.30 11.80 234,756 +0.51(+4.47%)
Dec 24, 2018 11.98 11.98 11.30 11.30 167,504 -0.88(-7.22%)
Dec 21, 2018 12.50 12.65 11.91 12.17 283,541 -0.33(-2.64%)
Dec 20, 2018 12.53 12.65 12.15 12.50 121,046 -0.04(-0.29%)
Dec 19, 2018 12.56 12.98 12.47 12.54 104,734 +0.05(+0.41%)
Dec 18, 2018 12.45 12.71 12.29 12.49 180,518 -0.08(-0.64%)
Dec 17, 2018 13.21 13.49 12.50 12.57 299,799 -0.59(-4.45%)
Dec 14, 2018 12.99 13.52 12.85 13.16 181,838 +0.04(+0.33%)
Dec 13, 2018 13.41 13.57 12.93 13.11 158,874 -0.21(-1.54%)
Dec 12, 2018 13.30 13.44 13.04 13.32 154,292 +0.13(+1.00%)
Dec 11, 2018 12.64 13.32 12.64 13.19 212,455 +0.53(+4.17%)
Dec 10, 2018 12.98 13.01 12.37 12.66 196,819 -0.38(-2.92%)
Dec 07, 2018 13.10 13.35 12.71 13.04 205,455 -0.12(-0.89%)
Dec 06, 2018 12.58 13.32 12.48 13.16 287,520 +0.34(+2.63%)
Dec 04, 2018 13.90 14.06 12.81 12.82 236,717 -1.03(-7.46%)
Dec 03, 2018 14.04 14.25 13.64 13.85 356,824 -0.01(-0.11%)
Nov 30, 2018 15.21 15.24 13.80 13.87 272,757 -1.51(-9.81%)
Nov 29, 2018 15.55 15.88 15.04 15.38 167,052 -0.41(-2.60%)
Nov 28, 2018 15.72 15.82 15.16 15.79 229,853 +0.16(+1.03%)
Nov 27, 2018 15.13 15.72 15.10 15.62 258,825 +0.46(+3.04%)
Nov 26, 2018 15.77 15.90 14.91 15.16 230,455 -0.59(-3.77%)
Nov 23, 2018 15.51 16.09 15.46 15.76 83,683 +0.18(+1.18%)
Nov 21, 2018 15.57 15.57 15.57 0 -0.19(-1.21%)
Nov 20, 2018 15.23 16.36 15.01 15.76 457,615 +0.53(+3.46%)
Nov 19, 2018 16.69 17.95 15.08 15.24 1,119,914 -1.25(-7.56%)
Nov 16, 2018 12.64 17.15 12.20 16.48 2,368,947 +4.28(+35.05%)
Nov 15, 2018 12.01 12.29 11.76 12.20 185,651 +0.05(+0.42%)
Nov 14, 2018 12.36 12.59 12.06 12.15 182,064 -0.17(-1.37%)
Nov 13, 2018 12.36 12.67 12.10 12.32 166,148 -0.01(-0.06%)
Nov 12, 2018 12.67 12.69 12.21 12.33 128,122 -0.30(-2.38%)
Nov 09, 2018 12.64 13.03 12.45 12.63 190,165 -0.08(-0.63%)
Nov 08, 2018 12.53 12.80 12.36 12.71 111,197 +0.17(+1.34%)
Nov 07, 2018 12.33 12.78 12.33 12.54 103,437 +0.21(+1.72%)
Nov 06, 2018 12.26 12.42 11.92 12.33 176,541 +0.01(+0.06%)
Nov 05, 2018 12.75 12.82 12.00 12.32 178,376 -0.54(-4.21%)
Nov 02, 2018 12.72 13.20 12.53 12.86 171,872 +0.14(+1.09%)
Nov 01, 2018 13.33 13.50 12.67 12.72 144,218 -0.55(-4.14%)
Oct 31, 2018 13.56 13.66 13.00 13.27 218,118 -0.18(-1.31%)
Oct 30, 2018 12.79 13.70 12.69 13.45 193,058 +0.66(+5.15%)
Oct 29, 2018 13.17 13.43 12.56 12.79 210,429 -0.35(-2.68%)
Oct 26, 2018 13.80 13.86 13.05 13.14 226,205 -0.75(-5.38%)
Oct 25, 2018 13.26 14.03 13.26 13.89 231,516 +0.63(+4.75%)
Oct 24, 2018 13.51 14.06 13.21 13.26 284,052 -0.19(-1.42%)
Oct 23, 2018 13.40 13.62 12.84 13.45 171,255 +0.11(+0.82%)
Oct 22, 2018 13.16 13.84 13.12 13.34 155,788 +0.21(+1.56%)
Oct 19, 2018 13.19 13.30 12.67 13.13 204,636 -0.04(-0.28%)
Oct 18, 2018 12.61 13.19 12.57 13.17 208,290 +0.57(+4.54%)
Oct 17, 2018 12.61 12.67 12.23 12.60 191,295 -0.04(-0.35%)
Oct 16, 2018 12.03 12.68 11.76 12.64 189,305 +0.69(+5.76%)
Oct 15, 2018 11.78 12.07 11.58 11.95 143,067 +0.18(+1.49%)
Oct 12, 2018 11.74 12.06 11.74 11.78 177,606 +0.12(+1.07%)
Oct 11, 2018 11.74 12.12 11.51 11.65 211,319 -0.04(-0.38%)
Oct 10, 2018 11.43 11.90 11.43 11.70 211,980 +0.27(+2.37%)
Oct 09, 2018 11.41 11.65 11.21 11.43 229,700 +0.08(+0.71%)
Oct 08, 2018 11.11 11.58 11.03 11.35 220,639 +0.27(+2.45%)
Oct 05, 2018 11.39 11.57 11.02 11.08 157,265 -0.32(-2.77%)
Oct 04, 2018 11.51 11.55 11.11 11.39 248,994 -0.18(-1.58%)
Oct 03, 2018 11.82 11.89 11.48 11.57 140,588 -0.26(-2.17%)
Oct 02, 2018 11.90 12.20 11.78 11.83 149,481 -0.03(-0.25%)
Oct 01, 2018 12.37 12.37 11.84 11.86 162,614 -0.51(-4.14%)
Sep 28, 2018 12.27 12.51 12.09 12.37 234,396 +0.13(+1.08%)
Sep 27, 2018 12.17 12.49 11.99 12.24 126,997 +0.04(+0.30%)
Sep 26, 2018 12.45 12.49 12.17 12.20 107,300 -0.26(-2.06%)
Sep 25, 2018 12.38 12.89 12.38 12.46 155,322 +0.08(+0.65%)
Sep 24, 2018 12.04 12.54 12.04 12.38 140,319 +0.23(+1.93%)
Sep 21, 2018 12.11 12.28 12.01 12.15 219,516 +0.01(+0.06%)
Sep 20, 2018 12.04 12.23 11.88 12.14 99,568 +0.21(+1.72%)
Sep 19, 2018 12.09 12.28 11.90 11.93 147,940 -0.11(-0.91%)
Sep 18, 2018 11.98 12.23 11.74 12.04 422,346 +0.06(+0.49%)
Sep 17, 2018 12.23 12.34 11.91 11.98 250,980 -0.28(-2.27%)
Sep 14, 2018 13.06 13.13 12.24 12.26 348,932 -0.77(-5.90%)
Sep 13, 2018 13.30 13.36 12.97 13.03 179,825 -0.29(-2.15%)
Sep 12, 2018 13.36 13.50 13.11 13.32 188,719 -0.02(-0.16%)
Sep 11, 2018 13.45 13.88 13.28 13.34 175,544 -0.11(-0.82%)
Sep 10, 2018 13.51 13.79 13.32 13.45 269,678 +0.00(+0.00%)
Sep 07, 2018 13.71 14.15 13.30 13.45 204,363 -0.29(-2.13%)
Sep 06, 2018 14.09 14.11 13.54 13.74 103,067 -0.29(-2.04%)
Sep 05, 2018 13.84 14.08 13.50 14.03 109,228 +0.15(+1.06%)
Sep 04, 2018 14.19 14.36 13.74 13.88 147,013 -0.34(-2.37%)
Aug 31, 2018 14.22 14.22 14.22 0 +0.40(+2.86%)
Aug 30, 2018 13.43 13.99 13.43 13.82 135,948 +0.35(+2.61%)
Aug 29, 2018 13.71 13.72 13.20 13.47 153,485 -0.18(-1.34%)
Aug 28, 2018 13.48 13.80 13.48 13.65 193,564 +0.18(+1.36%)
Aug 27, 2018 14.30 14.31 13.43 13.47 283,506 -0.75(-5.30%)
Aug 24, 2018 14.25 14.34 14.09 14.23 275,078 +0.12(+0.83%)
Aug 23, 2018 13.76 14.29 13.73 14.11 138,217 +0.29(+2.12%)
Aug 22, 2018 13.65 13.84 13.65 13.82 87,609 +0.16(+1.18%)
Aug 21, 2018 13.75 14.02 13.62 13.65 119,815 -0.10(-0.75%)
Aug 20, 2018 13.75 13.90 13.39 13.76 121,112 +0.01(+0.05%)
Aug 17, 2018 14.01 14.12 13.65 13.75 181,974 -0.29(-2.09%)
Aug 16, 2018 14.20 14.39 13.83 14.04 107,957 -0.10(-0.73%)
Aug 15, 2018 14.09 14.19 13.49 14.14 212,580 -0.11(-0.77%)
Aug 14, 2018 13.16 14.64 13.08 14.25 352,067 +1.21(+9.26%)
Aug 13, 2018 13.54 13.73 12.84 13.05 311,471 -0.48(-3.57%)
Aug 10, 2018 13.41 14.16 13.38 13.53 223,202 +0.06(+0.44%)
Aug 09, 2018 13.24 13.68 13.08 13.47 275,439 +0.15(+1.15%)
Aug 08, 2018 13.15 13.62 12.08 13.32 571,590 +1.25(+10.32%)
Aug 07, 2018 12.05 12.31 12.03 12.07 223,245 +0.04(+0.30%)
Aug 06, 2018 12.58 12.70 11.87 12.04 498,214 -0.67(-5.30%)
Aug 03, 2018 10.99 13.15 10.99 12.71 1,912,031 +2.86(+29.00%)
Aug 02, 2018 9.171 9.889 8.988 9.852 298,695 +0.67(+7.26%)
Aug 01, 2018 9.603 9.603 9.061 9.186 407,761 -0.53(-5.50%)
Jul 31, 2018 10.33 10.33 9.340 9.721 544,763 -1.05(-9.79%)
Jul 30, 2018 10.65 10.93 10.49 10.78 150,434 +0.14(+1.31%)
Jul 27, 2018 11.00 11.04 10.54 10.64 167,231 -0.30(-2.75%)
Jul 26, 2018 10.87 11.33 10.83 10.94 157,063 +0.01(+0.13%)
Jul 25, 2018 10.63 10.97 10.46 10.92 178,755 +0.39(+3.69%)
Jul 24, 2018 10.71 10.74 10.40 10.53 137,593 -0.18(-1.71%)
Jul 23, 2018 10.98 10.38 10.72 190,605 -0.01(-0.14%)
Jul 20, 2018 11.13 11.13 10.69 10.73 197,111 -0.36(-3.24%)
Jul 19, 2018 11.33 11.33 11.05 11.09 290,086 -0.24(-2.13%)
Jul 18, 2018 11.14 11.47 11.06 11.33 295,821 +0.12(+1.11%)
Jul 17, 2018 11.65 11.65 11.17 11.21 374,779 -0.40(-3.41%)
Jul 16, 2018 11.65 11.81 11.01 11.60 349,080 -0.04(-0.38%)
Jul 13, 2018 11.46 12.79 11.30 11.65 902,702 +0.20(+1.73%)
Jul 12, 2018 9.977 11.66 9.794 11.45 619,153 +1.57(+15.95%)
Jul 11, 2018 9.816 10.39 9.677 9.874 314,894 +0.21(+2.20%)
Jul 10, 2018 9.743 9.743 9.413 9.662 182,890 -0.02(-0.23%)
Jul 09, 2018 9.486 9.816 9.347 9.684 231,967 +0.21(+2.24%)
Jul 06, 2018 9.618 9.808 9.391 9.471 157,014 +0.01(+0.15%)
Jul 05, 2018 9.479 9.479 9.146 9.457 124,484 +0.10(+1.02%)
Jul 03, 2018 9.362 9.362 9.362 0 +0.15(+1.67%)
Jul 02, 2018 9.288 9.340 9.054 9.208 210,383 -0.12(-1.33%)
Jun 29, 2018 9.530 9.559 9.120 9.332 341,204 -0.21(-2.15%)
Jun 28, 2018 9.596 9.677 9.493 9.537 143,934 -0.08(-0.84%)
Jun 27, 2018 9.222 9.721 9.222 9.618 288,812 +0.27(+2.90%)
Jun 26, 2018 9.193 9.475 9.076 9.347 205,266 +0.18(+2.00%)
Jun 25, 2018 9.083 9.230 8.995 9.164 216,379 +0.12(+1.38%)
Jun 22, 2018 9.164 9.288 8.878 9.039 238,909 -0.12(-1.28%)
Jun 21, 2018 9.054 9.230 8.995 9.156 179,219 +0.18(+1.96%)
Jun 20, 2018 8.842 9.178 8.735 8.981 202,405 +0.15(+1.66%)
Jun 19, 2018 8.534 8.922 8.424 8.834 135,431 +0.29(+3.34%)
Jun 18, 2018 8.387 8.599 8.387 8.549 122,439 +0.13(+1.57%)
Jun 15, 2018 8.409 8.409 8.417 153,224 +0.01(+0.09%)
Jun 14, 2018 8.395 8.483 8.212 8.409 112,021 +0.02(+0.26%)
Jun 13, 2018 8.197 8.468 7.941 8.387 155,576 +0.19(+2.32%)
Jun 12, 2018 8.343 8.428 8.116 8.197 141,222 +0.07(+0.81%)
Jun 11, 2018 8.131 8.314 8.021 8.131 178,508 +0.00(+0.00%)
Jun 08, 2018 8.329 8.380 8.087 8.131 195,601 -0.24(-2.89%)
Jun 07, 2018 8.365 8.592 8.358 8.373 165,841 -0.08(-0.95%)
Jun 06, 2018 8.574 8.453 387,349 +0.29(+3.59%)
Jun 05, 2018 8.153 8.270 8.058 8.160 198,905 +0.02(+0.27%)
Jun 04, 2018 8.255 8.277 7.970 8.138 195,314 -0.05(-0.63%)
Jun 01, 2018 7.560 8.270 7.494 8.190 593,716 +0.66(+8.75%)
May 31, 2018 7.494 7.691 7.464 7.530 311,619 +0.02(+0.29%)
May 30, 2018 7.596 7.701 7.472 7.508 88,785 -0.04(-0.49%)
May 29, 2018 7.823 7.823 7.457 7.545 122,660 -0.30(-3.83%)
May 25, 2018 7.845 7.845 7.845 0 +0.11(+1.42%)
May 24, 2018 7.647 7.816 7.538 7.735 89,035 +0.04(+0.57%)
May 23, 2018 7.582 7.779 7.516 7.691 82,412 +0.04(+0.48%)
May 22, 2018 7.772 7.941 7.560 7.655 96,656 -0.13(-1.69%)
May 21, 2018 7.875 8.022 7.604 7.787 156,540 -0.08(-1.02%)
May 18, 2018 8.190 8.241 7.787 7.867 129,488 -0.29(-3.59%)
May 17, 2018 7.867 8.316 7.867 8.160 165,108 +0.19(+2.39%)
May 16, 2018 7.669 7.992 7.541 7.970 152,237 +0.40(+5.32%)
May 15, 2018 7.545 7.713 7.479 7.567 176,877 +0.03(+0.39%)
May 14, 2018 7.626 7.655 7.406 7.538 254,385 -0.18(-2.37%)
May 11, 2018 7.706 7.831 7.673 7.721 272,046 -0.04(-0.57%)
May 10, 2018 7.325 7.787 7.223 7.765 238,980 +0.51(+7.07%)
May 09, 2018 7.018 7.289 6.541 7.252 339,865 +0.23(+3.34%)
May 08, 2018 6.681 7.061 6.601 7.018 466,031 +0.34(+5.04%)
May 07, 2018 6.226 6.776 6.102 6.681 503,394 +0.45(+7.29%)
May 04, 2018 5.384 6.834 5.311 6.226 1,506,452 +1.17(+23.19%)
May 03, 2018 5.259 5.311 5.054 5.054 89,147 -0.21(-4.03%)
May 02, 2018 5.120 5.311 5.032 5.267 98,281 +0.15(+2.86%)
May 01, 2018 5.238 5.238 4.974 5.120 144,105 -0.12(-2.24%)
Apr 30, 2018 5.267 5.347 5.186 5.238 42,017 -0.01(-0.28%)
Apr 27, 2018 5.274 5.347 5.128 5.252 97,882 +0.00(+0.00%)
Apr 26, 2018 5.325 5.428 5.238 5.252 72,135 -0.07(-1.38%)
Apr 25, 2018 5.296 5.384 5.216 5.325 46,170 +0.01(+0.14%)
Apr 24, 2018 5.274 5.505 5.223 5.318 72,989 +0.04(+0.69%)
Apr 23, 2018 5.648 5.648 5.252 5.281 78,575 -0.35(-6.24%)
Apr 20, 2018 5.750 5.875 5.618 5.633 69,708 -0.15(-2.66%)
Apr 19, 2018 5.853 5.860 5.567 5.787 77,733 -0.07(-1.25%)
Apr 18, 2018 5.706 5.996 5.699 5.860 109,853 +0.23(+4.03%)
Apr 17, 2018 5.369 5.728 5.245 5.633 117,345 +0.32(+6.07%)
Apr 16, 2018 5.216 5.366 5.098 5.311 70,396 +0.11(+2.11%)
Apr 13, 2018 5.289 5.289 5.054 5.201 124,422 -0.09(-1.66%)
Apr 12, 2018 5.303 5.362 5.208 5.289 53,246 +0.01(+0.28%)
Apr 11, 2018 5.216 5.347 5.172 5.274 67,286 +0.04(+0.84%)
Apr 10, 2018 5.179 5.259 5.135 5.230 64,682 +0.08(+1.56%)
Apr 09, 2018 5.201 5.238 5.120 5.150 83,042 -0.03(-0.57%)
Apr 06, 2018 5.142 5.311 5.135 5.179 67,731 +0.02(+0.43%)
Apr 05, 2018 5.201 5.208 5.084 5.157 114,379 -0.01(-0.28%)
Apr 04, 2018 5.113 5.238 5.091 5.172 43,992 +0.01(+0.28%)
Apr 03, 2018 5.128 5.194 5.106 5.157 73,217 +0.07(+1.30%)
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.