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 )

17.83 -0.06 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2019 9.035 9.086 8.874 9.064 91,751 +0.03(+0.32%)
Apr 29, 2019 8.998 9.071 8.903 9.035 66,933 +0.04(+0.41%)
Apr 26, 2019 8.961 9.101 8.800 8.998 67,199 +0.02(+0.24%)
Apr 25, 2019 8.983 9.071 8.866 8.976 132,324 -0.08(-0.89%)
Apr 24, 2019 9.035 9.137 8.888 9.057 119,780 +0.07(+0.73%)
Apr 23, 2019 9.298 9.298 8.969 8.991 90,635 -0.28(-3.00%)
Apr 22, 2019 9.306 9.306 9.042 9.269 105,373 -0.08(-0.86%)
Apr 18, 2019 8.998 9.386 8.932 9.350 120,194 +0.37(+4.07%)
Apr 17, 2019 9.049 9.148 8.844 8.983 80,770 +0.00(+0.00%)
Apr 16, 2019 9.269 9.269 8.844 8.983 105,993 -0.26(-2.85%)
Apr 15, 2019 9.262 9.342 9.086 9.247 89,574 -0.01(-0.16%)
Apr 12, 2019 9.350 9.350 9.123 9.262 87,004 -0.03(-0.32%)
Apr 11, 2019 9.262 9.335 9.234 9.291 151,308 +0.06(+0.63%)
Apr 10, 2019 9.108 9.254 9.035 9.232 127,562 +0.13(+1.45%)
Apr 09, 2019 8.896 9.174 8.866 9.101 213,479 +0.15(+1.72%)
Apr 08, 2019 9.020 9.049 8.914 8.947 112,968 -0.07(-0.81%)
Apr 05, 2019 8.683 9.042 8.683 9.020 145,462 +0.32(+3.70%)
Apr 04, 2019 8.515 8.742 8.464 8.698 95,957 +0.22(+2.59%)
Apr 03, 2019 8.515 8.515 8.405 8.478 124,827 +0.01(+0.09%)
Apr 02, 2019 8.713 8.713 8.354 8.471 287,865 -0.31(-3.50%)
Apr 01, 2019 8.793 8.903 8.713 8.778 197,170 +0.03(+0.33%)
Mar 29, 2019 8.954 8.954 8.639 8.749 76,487 -0.10(-1.08%)
Mar 28, 2019 8.757 8.983 8.676 8.844 91,949 +0.10(+1.17%)
Mar 27, 2019 8.932 8.932 8.676 8.742 72,202 -0.25(-2.77%)
Mar 26, 2019 9.013 9.020 8.866 8.991 69,902 +0.06(+0.66%)
Mar 25, 2019 8.727 8.961 8.617 8.932 125,253 +0.20(+2.26%)
Mar 22, 2019 8.969 9.035 8.705 8.735 128,935 -0.31(-3.40%)
Mar 21, 2019 8.896 9.079 8.764 9.042 128,467 +0.14(+1.56%)
Mar 20, 2019 9.137 9.137 8.837 8.903 118,963 -0.22(-2.41%)
Mar 19, 2019 9.401 9.481 9.057 9.123 89,464 -0.29(-3.04%)
Mar 18, 2019 9.123 9.518 9.035 9.408 205,754 +0.30(+3.30%)
Mar 15, 2019 9.518 9.518 9.035 9.108 241,890 -0.36(-3.79%)
Mar 14, 2019 9.547 9.613 9.437 9.467 123,103 -0.16(-1.67%)
Mar 13, 2019 9.415 9.701 9.335 9.628 173,070 +0.27(+2.90%)
Mar 12, 2019 9.357 9.620 9.342 9.357 276,645 -0.02(-0.23%)
Mar 11, 2019 9.423 9.437 9.232 9.379 167,464 +0.01(+0.08%)
Mar 08, 2019 9.364 9.481 9.306 9.371 158,710 -0.04(-0.47%)
Mar 07, 2019 9.503 9.650 9.408 9.415 149,494 -0.20(-2.06%)
Mar 06, 2019 10.26 10.32 9.598 9.613 191,009 -0.67(-6.55%)
Mar 05, 2019 10.27 10.37 10.21 10.29 119,035 +0.01(+0.14%)
Mar 04, 2019 10.44 10.44 10.17 10.27 170,939 -0.17(-1.61%)
Mar 01, 2019 10.45 10.50 10.21 10.44 301,987 +0.04(+0.42%)
Feb 28, 2019 10.27 10.50 10.25 10.40 129,016 +0.14(+1.36%)
Feb 27, 2019 10.38 10.38 10.15 10.26 127,509 -0.12(-1.13%)
Feb 26, 2019 10.41 10.54 10.16 10.37 150,254 +0.01(+0.14%)
Feb 25, 2019 10.62 10.62 10.15 10.36 322,123 -0.26(-2.48%)
Feb 22, 2019 10.51 10.75 10.44 10.62 140,954 +0.11(+1.04%)
Feb 21, 2019 10.70 10.80 10.35 10.51 162,318 -0.18(-1.71%)
Feb 20, 2019 10.83 10.97 10.57 10.70 193,276 -0.18(-1.68%)
Feb 19, 2019 10.98 11.06 10.81 10.88 169,124 -0.15(-1.39%)
Feb 15, 2019 10.93 11.04 10.71 11.03 138,223 +0.21(+1.89%)
Feb 14, 2019 10.84 11.14 10.73 10.83 216,968 -0.01(-0.13%)
Feb 13, 2019 10.32 10.95 10.29 10.84 295,434 +0.57(+5.56%)
Feb 12, 2019 10.37 10.45 10.14 10.27 280,559 -0.17(-1.61%)
Feb 11, 2019 9.913 10.51 9.584 10.44 312,821 +0.53(+5.40%)
Feb 08, 2019 11.20 11.48 9.408 9.906 1,040,225 -0.34(-3.36%)
Feb 07, 2019 10.47 10.52 10.15 10.25 219,810 +0.00(+0.00%)
Feb 06, 2019 10.41 10.47 10.15 10.25 240,169 -0.20(-1.89%)
Feb 05, 2019 10.23 10.55 10.15 10.45 255,986 +0.17(+1.64%)
Feb 04, 2019 9.877 10.40 9.869 10.28 316,991 +0.35(+3.54%)
Feb 01, 2019 10.04 10.18 9.767 9.928 316,875 -0.07(-0.73%)
Jan 31, 2019 9.913 10.33 9.803 10.00 260,503 +0.08(+0.81%)
Jan 30, 2019 10.25 10.29 9.701 9.921 296,372 -0.10(-0.95%)
Jan 29, 2019 10.60 10.65 9.987 10.02 207,202 -0.59(-5.52%)
Jan 28, 2019 10.78 10.93 10.53 10.60 338,375 -0.24(-2.23%)
Jan 25, 2019 11.61 11.61 10.82 10.84 214,573 -0.64(-5.61%)
Jan 24, 2019 11.90 11.93 11.40 11.49 364,337 -0.42(-3.51%)
Jan 23, 2019 11.55 12.01 11.53 11.90 202,469 +0.37(+3.24%)
Jan 22, 2019 11.74 11.79 11.47 11.53 326,003 -0.29(-2.42%)
Jan 18, 2019 11.59 11.83 11.48 11.82 452,640 +0.26(+2.28%)
Jan 17, 2019 11.54 11.63 11.48 11.55 131,481 +0.00(+0.00%)
Jan 16, 2019 11.61 11.74 11.33 11.55 235,163 -0.04(-0.32%)
Jan 15, 2019 11.55 11.68 11.31 11.59 112,079 +0.05(+0.44%)
Jan 14, 2019 11.49 11.59 11.30 11.54 114,243 -0.06(-0.50%)
Jan 11, 2019 11.52 11.63 11.52 11.60 162,671 +0.03(+0.25%)
Jan 10, 2019 11.47 11.57 11.22 11.57 173,963 +0.08(+0.70%)
Jan 09, 2019 11.74 11.87 11.40 11.49 187,244 -0.32(-2.73%)
Jan 08, 2019 11.58 11.86 11.54 11.81 343,539 +0.05(+0.44%)
Jan 07, 2019 11.51 11.83 11.31 11.76 125,133 +0.25(+2.16%)
Jan 04, 2019 11.39 11.60 11.29 11.51 135,628 +0.24(+2.14%)
Jan 03, 2019 11.44 11.52 11.11 11.27 117,611 -0.22(-1.91%)
Jan 02, 2019 11.13 11.52 10.77 11.49 248,782 +0.26(+2.35%)
Dec 31, 2018 11.58 11.58 11.06 11.22 264,563 -0.29(-2.48%)
Dec 28, 2018 11.59 11.64 11.24 11.51 126,750 -0.09(-0.76%)
Dec 27, 2018 11.66 11.66 11.20 11.60 143,222 -0.20(-1.68%)
Dec 26, 2018 11.29 11.83 11.29 11.79 234,875 +0.51(+4.47%)
Dec 24, 2018 11.98 11.98 11.29 11.29 167,588 -0.88(-7.22%)
Dec 21, 2018 12.50 12.64 11.90 12.17 283,685 -0.33(-2.64%)
Dec 20, 2018 12.52 12.64 12.15 12.50 121,107 -0.04(-0.29%)
Dec 19, 2018 12.55 12.97 12.46 12.53 104,787 +0.05(+0.41%)
Dec 18, 2018 12.44 12.70 12.29 12.48 180,609 -0.08(-0.64%)
Dec 17, 2018 13.20 13.49 12.49 12.56 299,951 -0.59(-4.45%)
Dec 14, 2018 12.98 13.51 12.84 13.15 181,930 +0.04(+0.33%)
Dec 13, 2018 13.41 13.56 12.92 13.11 158,955 -0.21(-1.54%)
Dec 12, 2018 13.30 13.43 13.03 13.31 154,370 +0.13(+1.00%)
Dec 11, 2018 12.64 13.31 12.64 13.18 212,563 +0.53(+4.17%)
Dec 10, 2018 12.97 13.00 12.37 12.65 196,919 -0.38(-2.92%)
Dec 07, 2018 13.10 13.34 12.70 13.03 205,559 -0.12(-0.89%)
Dec 06, 2018 12.58 13.32 12.48 13.15 287,665 +0.34(+2.63%)
Dec 04, 2018 13.89 14.06 12.81 12.81 236,837 -1.03(-7.46%)
Dec 03, 2018 14.03 14.24 13.63 13.84 357,005 -0.01(-0.11%)
Nov 30, 2018 15.20 15.23 13.79 13.86 272,895 -1.51(-9.81%)
Nov 29, 2018 15.54 15.87 15.03 15.37 167,136 -0.41(-2.60%)
Nov 28, 2018 15.71 15.81 15.15 15.78 229,969 +0.16(+1.03%)
Nov 27, 2018 15.12 15.71 15.10 15.62 258,956 +0.46(+3.04%)
Nov 26, 2018 15.76 15.89 14.91 15.16 230,572 -0.59(-3.77%)
Nov 23, 2018 15.51 16.09 15.46 15.75 83,726 +0.18(+1.18%)
Nov 21, 2018 15.57 15.57 15.57 0 -0.19(-1.21%)
Nov 20, 2018 15.22 16.35 15.00 15.76 457,846 +0.53(+3.46%)
Nov 19, 2018 16.68 17.94 15.07 15.23 1,120,481 -1.24(-7.56%)
Nov 16, 2018 12.64 17.14 12.19 16.47 2,370,146 +4.28(+35.05%)
Nov 15, 2018 12.00 12.29 11.75 12.20 185,745 +0.05(+0.42%)
Nov 14, 2018 12.35 12.59 12.05 12.15 182,156 -0.17(-1.37%)
Nov 13, 2018 12.35 12.67 12.10 12.31 166,232 -0.01(-0.06%)
Nov 12, 2018 12.66 12.68 12.20 12.32 128,187 -0.30(-2.38%)
Nov 09, 2018 12.63 13.02 12.45 12.62 190,261 -0.08(-0.63%)
Nov 08, 2018 12.53 12.79 12.35 12.70 111,253 +0.17(+1.34%)
Nov 07, 2018 12.32 12.78 12.32 12.53 103,489 +0.21(+1.72%)
Nov 06, 2018 12.25 12.41 11.91 12.32 176,630 +0.01(+0.06%)
Nov 05, 2018 12.75 12.81 11.99 12.31 178,466 -0.54(-4.21%)
Nov 02, 2018 12.71 13.19 12.52 12.86 171,959 +0.14(+1.09%)
Nov 01, 2018 13.33 13.49 12.67 12.72 144,291 -0.55(-4.14%)
Oct 31, 2018 13.55 13.65 13.00 13.27 218,228 -0.18(-1.31%)
Oct 30, 2018 12.78 13.69 12.69 13.44 193,156 +0.66(+5.16%)
Oct 29, 2018 13.16 13.43 12.55 12.78 210,536 -0.35(-2.68%)
Oct 26, 2018 13.79 13.85 13.05 13.13 226,320 -0.75(-5.38%)
Oct 25, 2018 13.25 14.02 13.25 13.88 231,633 +0.63(+4.75%)
Oct 24, 2018 13.50 14.05 13.20 13.25 284,196 -0.19(-1.42%)
Oct 23, 2018 13.39 13.61 12.83 13.44 171,342 +0.11(+0.82%)
Oct 22, 2018 13.15 13.83 13.11 13.33 155,867 +0.21(+1.56%)
Oct 19, 2018 13.18 13.29 12.67 13.13 204,739 -0.04(-0.28%)
Oct 18, 2018 12.61 13.18 12.57 13.16 208,396 +0.57(+4.53%)
Oct 17, 2018 12.60 12.67 12.22 12.59 191,392 -0.04(-0.35%)
Oct 16, 2018 12.02 12.67 11.76 12.64 189,401 +0.69(+5.76%)
Oct 15, 2018 11.77 12.07 11.58 11.95 143,140 +0.18(+1.49%)
Oct 12, 2018 11.74 12.06 11.74 11.77 177,696 +0.12(+1.07%)
Oct 11, 2018 11.74 12.11 11.50 11.65 211,426 -0.04(-0.38%)
Oct 10, 2018 11.42 11.90 11.42 11.69 212,088 +0.27(+2.37%)
Oct 09, 2018 11.40 11.64 11.21 11.42 229,816 +0.08(+0.71%)
Oct 08, 2018 11.10 11.58 11.03 11.34 220,751 +0.27(+2.45%)
Oct 05, 2018 11.38 11.57 11.02 11.07 157,345 -0.31(-2.77%)
Oct 04, 2018 11.50 11.55 11.11 11.38 249,120 -0.18(-1.58%)
Oct 03, 2018 11.81 11.89 11.47 11.57 140,659 -0.26(-2.17%)
Oct 02, 2018 11.89 12.20 11.78 11.82 149,557 -0.03(-0.25%)
Oct 01, 2018 12.37 12.37 11.83 11.85 162,696 -0.51(-4.14%)
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%)
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.