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: 7:00 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, 2018 5.245 5.245 5.245 0 +0.01(+0.14%)
Mar 28, 2018 5.216 5.384 5.172 5.238 58,027 +0.02(+0.42%)
Mar 27, 2018 5.259 5.311 5.135 5.216 57,302 +0.01(+0.14%)
Mar 26, 2018 5.399 5.399 5.106 5.208 87,137 -0.15(-2.74%)
Mar 23, 2018 5.472 5.596 5.325 5.355 68,682 -0.10(-1.75%)
Mar 22, 2018 5.435 5.479 5.369 5.450 63,949 +0.00(+0.00%)
Mar 21, 2018 5.531 5.608 5.377 5.450 88,295 -0.11(-1.98%)
Mar 20, 2018 5.479 5.604 5.395 5.560 83,541 +0.10(+1.74%)
Mar 19, 2018 5.479 5.509 5.333 5.465 81,892 -0.02(-0.40%)
Mar 16, 2018 5.406 5.574 5.384 5.487 133,824 +0.07(+1.35%)
Mar 15, 2018 5.611 5.684 5.406 5.413 69,561 -0.16(-2.89%)
Mar 14, 2018 5.443 5.655 5.443 5.574 102,004 +0.13(+2.42%)
Mar 13, 2018 5.692 5.754 5.347 5.443 117,069 -0.25(-4.38%)
Mar 12, 2018 5.450 5.743 5.318 5.692 121,974 +0.23(+4.16%)
Mar 09, 2018 5.179 5.501 5.179 5.465 142,119 +0.34(+6.57%)
Mar 08, 2018 5.362 5.457 5.098 5.128 119,336 -0.23(-4.37%)
Mar 07, 2018 5.340 5.362 92,087 -0.25(-4.44%)
Mar 06, 2018 5.289 5.633 5.289 5.611 114,970 +0.32(+6.09%)
Mar 05, 2018 5.318 5.443 5.252 5.289 91,551 -0.03(-0.55%)
Mar 02, 2018 5.098 5.342 5.098 5.318 83,210 +0.18(+3.57%)
Mar 01, 2018 5.120 5.289 5.098 5.135 92,183 +0.04(+0.86%)
Feb 28, 2018 5.252 5.340 5.032 5.091 145,056 -0.15(-2.93%)
Feb 27, 2018 5.391 5.494 5.179 5.245 106,139 -0.14(-2.59%)
Feb 26, 2018 5.091 5.413 5.076 5.384 108,734 +0.29(+5.60%)
Feb 23, 2018 5.128 5.164 5.047 5.098 218,290 -0.03(-0.57%)
Feb 22, 2018 5.120 5.179 5.018 5.128 152,312 +0.01(+0.14%)
Feb 21, 2018 5.047 5.128 5.025 5.120 146,831 +0.09(+1.75%)
Feb 20, 2018 5.179 5.183 4.930 5.032 201,335 -0.18(-3.38%)
Feb 16, 2018 5.208 5.208 5.208 0 +0.13(+2.60%)
Feb 15, 2018 5.054 5.091 5.018 5.076 137,326 +0.02(+0.43%)
Feb 14, 2018 4.996 5.216 4.996 5.054 113,020 +0.00(+0.00%)
Feb 13, 2018 4.959 5.084 4.959 5.054 114,715 +0.06(+1.17%)
Feb 12, 2018 5.054 5.164 4.937 4.996 334,877 -0.32(-6.06%)
Feb 09, 2018 5.325 5.399 5.098 5.318 166,470 +0.02(+0.41%)
Feb 08, 2018 5.179 5.318 5.098 5.296 175,361 +0.12(+2.41%)
Feb 07, 2018 5.303 5.303 5.018 5.172 259,478 -0.16(-3.02%)
Feb 06, 2018 4.988 5.369 4.871 5.333 237,214 +0.11(+2.10%)
Feb 05, 2018 4.842 5.493 4.842 5.223 433,233 +0.38(+7.87%)
Feb 02, 2018 5.054 5.538 4.527 4.842 1,523,137 -1.77(-26.80%)
Feb 01, 2018 6.248 6.703 6.073 6.615 254,991 +0.31(+5.00%)
Jan 31, 2018 6.410 6.468 6.175 6.300 626,631 +0.30(+5.01%)
Jan 30, 2018 5.926 6.051 5.926 5.999 111,169 +0.03(+0.49%)
Jan 29, 2018 6.014 6.095 5.867 5.970 129,378 -0.10(-1.69%)
Jan 26, 2018 6.117 6.153 6.051 6.073 68,249 -0.04(-0.72%)
Jan 25, 2018 6.190 6.203 6.102 6.117 115,426 -0.06(-0.95%)
Jan 24, 2018 6.292 6.358 6.153 6.175 184,532 -0.08(-1.29%)
Jan 23, 2018 6.226 6.270 6.131 6.256 69,084 +0.02(+0.35%)
Jan 22, 2018 6.204 6.410 6.204 6.234 91,940 -0.02(-0.35%)
Jan 19, 2018 6.124 6.325 6.124 6.256 67,140 +0.09(+1.43%)
Jan 18, 2018 6.146 6.234 6.095 6.168 69,723 -0.02(-0.36%)
Jan 17, 2018 6.292 6.314 6.102 6.190 70,630 -0.08(-1.29%)
Jan 16, 2018 6.182 6.388 6.073 6.270 637,865 +0.17(+2.76%)
Jan 12, 2018 6.102 6.102 6.102 0 -0.07(-1.07%)
Jan 11, 2018 5.970 6.175 5.897 6.168 70,874 +0.20(+3.31%)
Jan 10, 2018 6.014 6.021 5.824 5.970 155,399 -0.11(-1.81%)
Jan 09, 2018 6.197 6.226 6.051 6.080 89,368 -0.09(-1.43%)
Jan 08, 2018 6.204 6.224 5.970 6.168 217,269 -0.07(-1.06%)
Jan 05, 2018 6.322 6.483 6.212 6.234 162,315 -0.12(-1.85%)
Jan 04, 2018 6.497 6.519 6.109 6.351 147,579 -0.15(-2.25%)
Jan 03, 2018 6.527 6.593 6.483 6.497 90,261 -0.03(-0.45%)
Jan 02, 2018 6.585 6.607 6.490 6.527 172,534 -0.01(-0.22%)
Dec 29, 2017 6.541 6.541 6.541 0 -0.01(-0.22%)
Dec 28, 2017 6.563 6.578 6.454 6.556 72,788 +0.02(+0.34%)
Dec 27, 2017 6.593 6.629 6.490 6.534 135,929 -0.05(-0.78%)
Dec 26, 2017 6.534 6.739 6.505 6.585 103,964 +0.06(+0.90%)
Dec 22, 2017 6.607 6.629 6.497 6.527 168,149 -0.01(-0.22%)
Dec 21, 2017 6.461 6.585 6.439 6.541 190,355 +0.13(+2.06%)
Dec 20, 2017 6.622 6.622 6.417 6.410 104,371 -0.19(-2.89%)
Dec 19, 2017 6.688 6.688 6.468 6.600 267,093 -0.10(-1.53%)
Dec 18, 2017 6.607 6.790 6.527 6.703 282,858 +0.15(+2.35%)
Dec 15, 2017 6.204 6.629 6.136 6.549 339,921 +0.41(+6.68%)
Dec 14, 2017 6.256 6.256 6.036 6.139 173,422 -0.09(-1.41%)
Dec 13, 2017 5.860 6.226 5.809 6.226 280,028 +0.33(+5.59%)
Dec 12, 2017 6.131 6.153 5.831 5.897 204,300 -0.20(-3.25%)
Dec 11, 2017 6.036 6.183 6.030 6.095 111,262 +0.05(+0.85%)
Dec 08, 2017 6.219 6.226 5.977 6.043 217,419 +0.00(+0.00%)
Dec 07, 2017 6.073 6.285 6.073 211,268 +0.00(+0.00%)
Dec 06, 2017 5.882 6.124 5.882 6.080 162,129 +0.18(+2.98%)
Dec 05, 2017 6.007 6.212 5.860 5.904 327,752 -0.11(-1.83%)
Dec 04, 2017 5.809 6.036 5.809 6.014 395,066 +0.26(+4.59%)
Dec 01, 2017 5.714 5.772 5.574 5.750 232,812 -0.01(-0.13%)
Nov 30, 2017 5.860 5.955 5.666 5.758 593,058 -0.04(-0.76%)
Nov 29, 2017 5.721 5.963 5.721 5.802 234,846 +0.12(+2.19%)
Nov 28, 2017 5.662 5.787 5.545 5.677 191,024 +0.04(+0.78%)
Nov 27, 2017 5.179 5.758 5.164 5.633 381,588 +0.48(+9.23%)
Nov 24, 2017 5.201 5.450 5.091 5.157 185,367 -0.01(-0.14%)
Nov 22, 2017 4.703 5.216 4.703 5.164 280,799 +0.45(+9.64%)
Nov 21, 2017 4.688 4.816 4.564 4.710 341,638 +0.06(+1.26%)
Nov 20, 2017 4.549 4.923 4.402 4.652 553,795 +0.07(+1.60%)
Nov 17, 2017 4.285 4.783 4.073 4.578 1,197,280 +0.70(+17.92%)
Nov 16, 2017 3.619 3.934 3.619 3.882 417,126 +0.31(+8.83%)
Nov 15, 2017 3.729 3.729 3.538 3.567 787,218 -0.17(-4.51%)
Nov 14, 2017 3.824 3.912 3.597 3.736 323,665 -0.08(-2.11%)
Nov 13, 2017 3.868 3.919 3.798 3.816 116,158 -0.09(-2.25%)
Nov 10, 2017 3.824 4.007 3.824 3.904 167,176 +0.10(+2.70%)
Nov 09, 2017 3.758 3.816 3.729 3.802 58,448 +0.02(+0.58%)
Nov 08, 2017 3.707 3.809 3.663 3.780 147,043 +0.04(+0.98%)
Nov 07, 2017 3.809 3.934 3.604 3.743 137,369 -0.10(-2.67%)
Nov 06, 2017 3.670 3.882 3.633 3.846 469,340 +0.21(+5.85%)
Nov 03, 2017 3.648 3.714 3.619 3.633 141,451 -0.01(-0.20%)
Nov 02, 2017 3.641 3.699 3.575 3.641 174,911 +0.02(+0.61%)
Nov 01, 2017 3.589 3.714 3.582 3.619 91,548 +0.02(+0.61%)
Oct 31, 2017 3.538 3.648 3.518 3.597 150,561 +0.02(+0.61%)
Oct 30, 2017 3.560 3.641 3.516 3.575 126,774 +0.04(+1.04%)
Oct 27, 2017 3.677 3.685 3.516 3.538 174,307 -0.17(-4.55%)
Oct 26, 2017 3.743 3.809 3.670 3.707 95,377 -0.04(-0.98%)
Oct 25, 2017 3.809 3.816 3.685 3.743 103,714 -0.07(-1.73%)
Oct 24, 2017 3.824 3.875 3.794 3.809 133,818 -0.01(-0.38%)
Oct 23, 2017 3.831 3.843 3.772 3.824 123,333 -0.03(-0.76%)
Oct 20, 2017 3.809 3.926 3.780 3.853 208,509 +0.07(+1.74%)
Oct 19, 2017 3.670 3.794 3.663 3.787 160,702 +0.09(+2.38%)
Oct 18, 2017 3.582 3.794 3.553 3.699 270,672 +0.13(+3.70%)
Oct 17, 2017 3.772 3.824 3.508 3.567 576,877 -0.21(-5.44%)
Oct 16, 2017 4.190 4.219 3.765 3.772 299,059 -0.39(-9.33%)
Oct 13, 2017 4.095 4.219 4.087 4.161 174,721 +0.07(+1.79%)
Oct 12, 2017 4.073 4.142 3.985 4.087 125,056 +0.01(+0.36%)
Oct 11, 2017 4.161 4.271 4.029 4.073 287,309 -0.04(-1.07%)
Oct 10, 2017 4.058 4.241 4.058 4.117 138,865 +0.07(+1.81%)
Oct 09, 2017 4.153 4.265 4.029 4.044 237,783 -0.11(-2.65%)
Oct 06, 2017 4.190 4.234 4.117 4.153 86,799 -0.07(-1.56%)
Oct 05, 2017 4.197 4.293 4.173 4.219 153,630 +0.02(+0.52%)
Oct 04, 2017 4.183 4.227 4.146 4.197 151,419 +0.02(+0.53%)
Oct 03, 2017 4.058 4.219 4.036 4.175 183,850 +0.15(+3.64%)
Oct 02, 2017 4.087 4.117 3.992 4.029 160,655 -0.06(-1.43%)
Sep 29, 2017 3.978 4.109 3.963 4.087 298,841 +0.11(+2.76%)
Sep 28, 2017 4.234 4.278 3.963 3.978 259,378 -0.31(-7.34%)
Sep 27, 2017 4.161 4.307 4.117 4.293 135,620 +0.16(+3.90%)
Sep 26, 2017 4.087 4.161 4.058 4.131 140,902 +0.01(+0.18%)
Sep 25, 2017 4.044 4.175 4.044 4.124 159,628 +0.08(+1.99%)
Sep 22, 2017 4.036 4.161 4.007 4.044 131,633 +0.02(+0.55%)
Sep 21, 2017 4.058 4.095 3.985 4.022 157,943 -0.05(-1.26%)
Sep 20, 2017 4.029 4.124 3.978 4.073 142,419 +0.04(+1.09%)
Sep 19, 2017 4.044 4.190 3.974 4.029 220,435 -0.01(-0.18%)
Sep 18, 2017 4.087 4.153 3.970 4.036 165,515 -0.06(-1.43%)
Sep 15, 2017 4.073 4.249 3.985 4.095 240,300 +0.04(+1.08%)
Sep 14, 2017 4.139 4.175 4.036 4.051 127,653 -0.10(-2.30%)
Sep 13, 2017 4.102 4.256 4.102 4.146 128,381 +0.04(+0.89%)
Sep 12, 2017 4.168 4.271 4.081 4.109 178,746 -0.04(-1.06%)
Sep 11, 2017 4.095 4.285 4.080 4.153 283,431 +0.06(+1.43%)
Sep 08, 2017 4.234 4.234 3.992 4.095 227,314 -0.15(-3.62%)
Sep 07, 2017 4.007 4.271 4.007 4.249 267,313 +0.21(+5.26%)
Sep 06, 2017 4.036 4.117 3.963 4.036 313,006 +0.00(+0.00%)
Sep 05, 2017 4.300 4.395 4.029 4.036 345,588 -0.25(-5.81%)
Sep 01, 2017 4.139 4.293 4.102 4.285 139,921 +0.17(+4.09%)
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%)
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.