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 (%)
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%)
Oct 02, 2017 4.085 4.115 3.990 4.027 160,736 -0.06(-1.43%)
Sep 29, 2017 3.976 4.107 3.961 4.085 298,992 +0.11(+2.76%)
Sep 28, 2017 4.232 4.276 3.961 3.976 259,510 -0.31(-7.34%)
Sep 27, 2017 4.159 4.305 4.115 4.290 135,689 +0.16(+3.90%)
Sep 26, 2017 4.085 4.159 4.056 4.129 140,974 +0.01(+0.18%)
Sep 25, 2017 4.041 4.173 4.041 4.122 159,709 +0.08(+1.99%)
Sep 22, 2017 4.034 4.159 4.005 4.041 131,700 +0.02(+0.55%)
Sep 21, 2017 4.056 4.093 3.983 4.019 158,023 -0.05(-1.26%)
Sep 20, 2017 4.027 4.122 3.976 4.071 142,491 +0.04(+1.09%)
Sep 19, 2017 4.041 4.188 3.972 4.027 220,546 -0.01(-0.18%)
Sep 18, 2017 4.085 4.151 3.968 4.034 165,598 -0.06(-1.43%)
Sep 15, 2017 4.071 4.246 3.983 4.093 240,422 +0.04(+1.09%)
Sep 14, 2017 4.137 4.173 4.034 4.049 127,718 -0.10(-2.30%)
Sep 13, 2017 4.100 4.254 4.100 4.144 128,446 +0.04(+0.89%)
Sep 12, 2017 4.166 4.268 4.079 4.107 178,836 -0.04(-1.06%)
Sep 11, 2017 4.093 4.283 4.078 4.151 283,574 +0.06(+1.43%)
Sep 08, 2017 4.232 4.232 3.990 4.093 227,429 -0.15(-3.62%)
Sep 07, 2017 4.005 4.268 4.005 4.246 267,448 +0.21(+5.26%)
Sep 06, 2017 4.034 4.115 3.961 4.034 313,164 +0.00(+0.00%)
Sep 05, 2017 4.298 4.393 4.027 4.034 345,763 -0.25(-5.81%)
Sep 01, 2017 4.137 4.290 4.100 4.283 139,992 +0.17(+4.09%)
Aug 31, 2017 4.181 4.203 4.046 4.115 350,824 -0.06(-1.40%)
Aug 30, 2017 4.298 4.312 4.173 4.173 177,216 -0.13(-3.06%)
Aug 29, 2017 4.429 4.510 4.181 4.305 363,622 -0.12(-2.81%)
Aug 28, 2017 4.539 4.653 4.429 4.429 145,537 -0.11(-2.42%)
Aug 25, 2017 4.356 4.598 4.356 4.539 240,225 +0.19(+4.38%)
Aug 24, 2017 4.656 4.715 4.312 4.349 155,602 -0.31(-6.75%)
Aug 23, 2017 4.466 4.678 4.444 4.664 172,854 +0.18(+3.92%)
Aug 22, 2017 4.517 4.532 4.422 4.488 156,955 -0.03(-0.65%)
Aug 21, 2017 4.459 4.576 4.327 4.517 198,381 +0.05(+1.15%)
Aug 18, 2017 4.393 4.510 4.356 4.466 115,705 +0.04(+0.99%)
Aug 17, 2017 4.371 4.459 4.349 4.422 131,930 +0.02(+0.50%)
Aug 16, 2017 4.400 4.455 4.371 4.400 127,359 +0.01(+0.17%)
Aug 15, 2017 4.364 4.569 4.312 4.393 196,554 +0.08(+1.87%)
Aug 14, 2017 4.693 4.715 4.290 4.312 150,134 -0.37(-7.97%)
Aug 11, 2017 4.517 4.715 4.356 4.686 400,944 +0.13(+2.89%)
Aug 10, 2017 4.386 4.605 4.386 4.554 426,248 +0.24(+5.60%)
Aug 09, 2017 4.371 4.393 4.298 4.312 473,881 -0.08(-1.83%)
Aug 08, 2017 4.393 4.561 4.320 4.393 634,655 +0.04(+0.84%)
Aug 07, 2017 4.210 4.451 4.166 4.356 1,077,328 +0.23(+5.68%)
Aug 04, 2017 4.942 5.045 4.027 4.122 3,062,256 -2.10(-33.76%)
Aug 03, 2017 6.289 6.326 6.157 6.223 171,803 -0.08(-1.28%)
Aug 02, 2017 6.362 6.501 6.231 6.304 68,510 -0.07(-1.03%)
Aug 01, 2017 6.370 6.377 6.304 6.370 91,775 -0.08(-1.25%)
Jul 31, 2017 6.333 6.480 6.260 6.450 79,014 +0.10(+1.50%)
Jul 28, 2017 6.245 6.458 6.236 6.355 131,070 +0.07(+1.17%)
Jul 27, 2017 6.048 6.348 6.048 6.282 262,224 +0.26(+4.38%)
Jul 26, 2017 5.989 6.091 5.974 6.018 58,877 +0.02(+0.37%)
Jul 25, 2017 5.930 6.062 5.894 5.996 86,128 +0.07(+1.24%)
Jul 24, 2017 5.967 6.026 5.901 5.923 61,618 -0.07(-1.22%)
Jul 21, 2017 6.040 6.040 5.872 5.996 185,276 +0.02(+0.37%)
Jul 20, 2017 6.077 6.143 5.938 5.974 87,412 -0.05(-0.85%)
Jul 19, 2017 5.901 6.113 5.879 6.026 129,204 +0.12(+2.11%)
Jul 18, 2017 5.799 5.923 5.689 5.901 97,084 +0.09(+1.51%)
Jul 17, 2017 5.755 5.879 5.689 5.813 114,015 +0.05(+0.89%)
Jul 14, 2017 5.850 5.923 5.703 5.762 84,142 -0.10(-1.63%)
Jul 13, 2017 5.777 5.908 5.689 5.857 228,172 +0.07(+1.14%)
Jul 12, 2017 5.769 5.879 5.762 5.791 82,567 +0.05(+0.89%)
Jul 11, 2017 5.821 5.843 5.696 5.740 95,425 -0.04(-0.76%)
Jul 10, 2017 5.996 5.996 5.777 5.784 136,603 -0.16(-2.71%)
Jul 07, 2017 5.857 6.070 5.850 5.945 230,054 +0.12(+2.01%)
Jul 06, 2017 5.989 6.011 5.806 5.828 163,313 -0.13(-2.21%)
Jul 05, 2017 6.113 6.172 5.857 5.960 149,905 -0.19(-3.10%)
Jul 03, 2017 6.026 6.223 5.945 6.150 103,793 +0.10(+1.57%)
Jun 30, 2017 6.033 6.128 5.945 6.055 280,567 +0.02(+0.36%)
Jun 29, 2017 5.930 6.296 5.916 6.033 374,656 +0.14(+2.36%)
Jun 28, 2017 5.982 6.077 5.879 5.894 746,555 -0.07(-1.11%)
Jun 27, 2017 5.989 6.040 5.894 5.960 223,472 +0.00(+0.00%)
Jun 26, 2017 5.901 6.070 5.799 5.960 166,724 +0.10(+1.75%)
Jun 23, 2017 5.916 6.004 5.799 5.857 453,956 -0.10(-1.72%)
Jun 22, 2017 6.091 6.106 5.930 5.960 196,872 -0.14(-2.28%)
Jun 21, 2017 6.150 6.190 6.048 6.099 101,214 -0.09(-1.42%)
Jun 20, 2017 6.296 6.296 6.121 6.187 85,321 -0.11(-1.74%)
Jun 19, 2017 6.523 6.523 6.150 6.296 204,823 -0.10(-1.49%)
Jun 16, 2017 6.077 6.670 5.879 6.392 437,239 -0.18(-2.68%)
Jun 15, 2017 6.582 6.663 6.516 6.567 161,270 -0.07(-1.10%)
Jun 14, 2017 6.919 6.963 6.545 6.641 1,369,352 -0.29(-4.22%)
Jun 13, 2017 6.846 6.970 6.772 6.933 86,776 +0.06(+0.85%)
Jun 12, 2017 6.882 6.993 6.831 6.875 166,985 -0.08(-1.16%)
Jun 09, 2017 6.926 7.131 6.868 6.955 111,680 +0.04(+0.53%)
Jun 08, 2017 7.116 7.138 6.911 6.919 212,673 -0.22(-3.08%)
Jun 07, 2017 7.197 7.197 7.065 7.138 46,176 -0.05(-0.71%)
Jun 06, 2017 7.446 7.753 7.168 7.190 124,645 -0.29(-3.91%)
Jun 05, 2017 7.651 7.746 7.475 7.483 119,699 -0.18(-2.39%)
Jun 02, 2017 7.424 7.680 7.424 7.666 136,130 +0.28(+3.77%)
Jun 01, 2017 7.292 7.409 7.175 7.387 93,870 +0.13(+1.82%)
May 31, 2017 7.380 7.395 7.226 7.256 53,848 -0.12(-1.69%)
May 30, 2017 7.197 7.431 7.102 7.380 72,931 +0.20(+2.75%)
May 26, 2017 7.168 7.237 7.073 7.182 51,959 +0.04(+0.51%)
May 25, 2017 7.124 7.285 7.080 7.146 100,859 +0.04(+0.62%)
May 24, 2017 7.095 7.124 7.019 7.102 52,762 +0.01(+0.10%)
May 23, 2017 7.204 7.204 7.043 7.095 82,267 -0.07(-1.02%)
May 22, 2017 6.992 7.204 6.911 7.168 68,932 +0.24(+3.49%)
May 19, 2017 6.948 6.992 6.868 6.926 123,636 -0.01(-0.21%)
May 18, 2017 6.882 7.047 6.860 6.941 109,195 +0.07(+0.96%)
May 17, 2017 7.029 7.084 6.758 6.875 381,544 -0.20(-2.80%)
May 16, 2017 7.248 7.248 7.058 7.073 108,692 -0.21(-2.91%)
May 15, 2017 7.219 7.329 7.219 7.285 67,057 +0.04(+0.51%)
May 12, 2017 7.526 7.526 7.182 7.248 124,567 -0.31(-4.07%)
May 11, 2017 7.395 7.578 7.395 7.556 85,392 +0.04(+0.58%)
May 10, 2017 7.234 7.541 7.146 7.512 70,719 +0.23(+3.12%)
May 09, 2017 7.263 7.321 7.190 7.285 63,812 +0.08(+1.12%)
May 08, 2017 7.307 7.505 7.175 7.204 215,997 -0.04(-0.61%)
May 05, 2017 7.688 7.907 7.241 7.248 314,564 -0.66(-8.33%)
May 04, 2017 7.863 8.046 7.783 7.907 92,018 +0.07(+0.93%)
May 03, 2017 7.878 7.878 7.739 7.834 229,558 -0.07(-0.83%)
May 02, 2017 7.797 7.922 7.680 7.900 147,607 +0.11(+1.41%)
May 01, 2017 7.951 7.973 7.666 7.790 92,880 -0.22(-2.74%)
Apr 28, 2017 8.339 8.383 7.980 8.010 57,638 -0.31(-3.78%)
Apr 27, 2017 8.368 8.500 8.288 8.325 68,069 -0.01(-0.18%)
Apr 26, 2017 8.068 8.398 8.068 8.339 65,785 +0.26(+3.26%)
Apr 25, 2017 8.061 8.141 7.988 8.076 69,520 +0.07(+0.82%)
Apr 24, 2017 7.958 8.054 7.893 8.010 97,376 +0.14(+1.77%)
Apr 21, 2017 7.929 8.010 7.849 7.871 98,654 -0.04(-0.46%)
Apr 20, 2017 8.017 8.017 7.893 7.907 69,272 +0.00(+0.00%)
Apr 19, 2017 7.922 7.929 7.856 7.907 96,823 +0.03(+0.37%)
Apr 18, 2017 7.922 7.988 7.797 7.878 52,365 -0.04(-0.55%)
Apr 17, 2017 7.710 7.973 7.652 7.922 60,811 +0.21(+2.75%)
Apr 13, 2017 7.622 7.746 7.622 7.710 51,818 +0.06(+0.77%)
Apr 12, 2017 7.731 7.790 7.578 7.651 85,881 -0.04(-0.57%)
Apr 11, 2017 7.797 7.885 7.629 7.695 95,664 -0.05(-0.66%)
Apr 10, 2017 7.387 7.819 7.380 7.746 236,446 +0.37(+5.06%)
Apr 07, 2017 7.387 7.505 7.358 7.373 77,977 -0.02(-0.30%)
Apr 06, 2017 7.439 7.526 7.351 7.395 96,872 -0.04(-0.49%)
Apr 05, 2017 7.497 7.666 7.409 7.431 118,372 -0.05(-0.68%)
Apr 04, 2017 7.461 7.724 7.321 7.483 194,939 +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.