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 )

18.09 +0.15 (+0.84%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 8, 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 31, 2020 5.925 6.425 5.925 6.343 148,326 +0.34(+5.71%)
Mar 30, 2020 5.933 6.238 5.821 6.000 139,904 +0.11(+1.90%)
Mar 27, 2020 5.679 6.059 5.653 5.888 117,130 +0.08(+1.41%)
Mar 26, 2020 5.948 6.171 5.702 5.806 200,643 -0.11(-1.89%)
Mar 25, 2020 6.127 6.492 5.873 5.918 162,418 -0.22(-3.52%)
Mar 24, 2020 6.127 6.700 5.963 6.134 253,743 +0.26(+4.44%)
Mar 23, 2020 5.873 5.940 5.471 5.873 315,036 +0.00(+0.00%)
Mar 20, 2020 6.104 6.141 5.560 5.873 251,434 -0.16(-2.72%)
Mar 19, 2020 5.873 6.216 5.724 6.037 212,434 +0.19(+3.32%)
Mar 18, 2020 5.963 5.970 5.400 5.843 464,227 +0.01(+0.13%)
Mar 17, 2020 5.009 5.896 4.975 5.836 304,493 +0.92(+18.82%)
Mar 16, 2020 4.457 5.247 4.301 4.912 230,929 +0.08(+1.70%)
Mar 13, 2020 4.502 4.880 4.278 4.830 138,061 +0.51(+11.72%)
Mar 12, 2020 4.293 4.532 4.032 4.323 150,267 -0.20(-4.45%)
Mar 11, 2020 4.845 4.882 4.479 4.524 128,292 -0.34(-7.04%)
Mar 10, 2020 5.023 5.061 4.845 4.867 126,931 +0.01(+0.31%)
Mar 09, 2020 5.232 5.281 4.845 4.852 147,321 -0.60(-10.94%)
Mar 06, 2020 5.426 5.560 5.329 5.448 165,297 -0.09(-1.62%)
Mar 05, 2020 5.389 5.553 5.299 5.538 131,603 +0.10(+1.78%)
Mar 04, 2020 5.463 5.538 5.359 5.441 188,761 +0.01(+0.27%)
Mar 03, 2020 5.590 5.732 5.344 5.426 91,059 -0.16(-2.80%)
Mar 02, 2020 5.217 5.612 5.180 5.582 169,950 +0.44(+8.55%)
Feb 28, 2020 5.247 5.336 5.083 5.143 241,774 -0.25(-4.70%)
Feb 27, 2020 5.308 5.452 5.167 5.396 201,209 -0.02(-0.41%)
Feb 26, 2020 5.595 5.721 5.367 5.418 147,495 -0.17(-3.04%)
Feb 25, 2020 5.765 5.817 5.551 5.588 283,972 -0.18(-3.07%)
Feb 24, 2020 5.876 5.910 5.691 5.765 183,895 -0.24(-3.94%)
Feb 21, 2020 6.083 6.120 5.965 6.001 259,961 -0.06(-0.97%)
Feb 20, 2020 6.038 6.149 5.861 6.061 206,729 +0.01(+0.12%)
Feb 19, 2020 6.142 6.179 6.053 6.053 193,636 -0.07(-1.20%)
Feb 18, 2020 6.156 6.245 6.009 6.127 166,326 +0.03(+0.48%)
Feb 14, 2020 6.326 6.378 6.090 6.097 196,834 -0.29(-4.51%)
Feb 13, 2020 6.496 6.555 6.371 6.385 112,192 -0.15(-2.26%)
Feb 12, 2020 6.599 6.640 6.511 6.533 131,717 -0.02(-0.34%)
Feb 11, 2020 6.599 6.682 6.540 6.555 86,231 -0.01(-0.11%)
Feb 10, 2020 6.607 6.655 6.511 6.562 117,379 +0.01(+0.23%)
Feb 07, 2020 6.695 6.784 6.481 6.548 220,134 -0.27(-4.00%)
Feb 06, 2020 6.917 6.976 6.791 6.821 178,834 -0.08(-1.18%)
Feb 05, 2020 6.799 6.924 6.795 6.902 144,814 +0.10(+1.52%)
Feb 04, 2020 6.821 6.865 6.777 6.799 147,068 -0.01(-0.11%)
Feb 03, 2020 6.658 6.813 6.658 6.806 108,888 +0.13(+1.88%)
Jan 31, 2020 7.507 7.507 6.673 6.681 230,023 -0.83(-11.01%)
Jan 30, 2020 7.847 7.876 7.507 7.507 148,530 -0.39(-4.95%)
Jan 29, 2020 7.921 7.958 7.854 7.899 138,287 +0.00(+0.00%)
Jan 28, 2020 7.810 7.928 7.751 7.899 87,250 +0.14(+1.81%)
Jan 27, 2020 7.803 7.869 7.721 7.758 149,201 -0.04(-0.57%)
Jan 24, 2020 7.744 7.851 7.685 7.803 69,765 +0.13(+1.73%)
Jan 23, 2020 7.559 7.714 7.426 7.670 76,563 +0.11(+1.46%)
Jan 22, 2020 7.566 7.596 7.544 7.559 123,299 -0.01(-0.10%)
Jan 21, 2020 7.529 7.581 7.500 7.566 65,440 +0.07(+0.99%)
Jan 17, 2020 7.559 7.559 7.441 7.493 55,541 -0.01(-0.20%)
Jan 16, 2020 7.493 7.648 7.478 7.507 34,557 +0.05(+0.69%)
Jan 15, 2020 7.389 7.485 7.352 7.456 59,230 +0.06(+0.80%)
Jan 14, 2020 7.382 7.500 7.344 7.397 119,849 +0.02(+0.30%)
Jan 13, 2020 7.242 7.426 7.101 7.374 151,380 +0.14(+1.94%)
Jan 10, 2020 7.219 7.448 7.087 7.234 103,226 +0.04(+0.51%)
Jan 09, 2020 7.234 7.321 7.175 7.197 60,613 +0.04(+0.52%)
Jan 08, 2020 7.242 7.249 7.105 7.160 78,590 -0.06(-0.82%)
Jan 07, 2020 7.301 7.301 7.109 7.219 118,651 -0.06(-0.81%)
Jan 06, 2020 7.234 7.367 7.116 7.279 59,965 +0.07(+0.92%)
Jan 03, 2020 7.301 7.389 7.127 7.212 74,642 -0.05(-0.71%)
Jan 02, 2020 7.374 7.374 7.116 7.264 112,551 -0.02(-0.30%)
Dec 31, 2019 7.389 7.448 7.271 7.286 110,812 -0.07(-1.00%)
Dec 30, 2019 7.441 7.470 7.319 7.360 84,182 -0.07(-0.99%)
Dec 27, 2019 7.529 7.529 7.374 7.434 70,849 -0.09(-1.18%)
Dec 26, 2019 7.544 7.585 7.404 7.522 50,087 -0.01(-0.20%)
Dec 24, 2019 7.529 7.589 7.448 7.537 27,364 +0.00(+0.00%)
Dec 23, 2019 7.301 7.544 7.160 7.537 107,731 +0.26(+3.55%)
Dec 20, 2019 7.146 7.286 7.116 7.279 260,910 +0.18(+2.49%)
Dec 19, 2019 7.197 7.352 7.087 7.101 105,702 -0.09(-1.23%)
Dec 18, 2019 7.242 7.345 7.146 7.190 139,107 -0.04(-0.51%)
Dec 17, 2019 7.101 7.234 7.050 7.227 108,470 +0.11(+1.56%)
Dec 16, 2019 7.160 7.256 7.109 7.116 94,812 +0.04(+0.63%)
Dec 13, 2019 7.190 7.242 7.028 7.072 117,721 -0.12(-1.64%)
Dec 12, 2019 7.212 7.293 7.064 7.190 137,653 +0.00(+0.00%)
Dec 11, 2019 7.264 7.308 7.060 7.190 192,401 -0.10(-1.32%)
Dec 10, 2019 7.227 7.315 7.131 7.286 192,495 +0.11(+1.54%)
Dec 09, 2019 6.932 7.234 6.898 7.175 208,450 +0.25(+3.62%)
Dec 06, 2019 6.799 6.983 6.725 6.924 105,258 +0.18(+2.74%)
Dec 05, 2019 6.924 6.954 6.636 6.740 193,236 -0.14(-2.04%)
Dec 04, 2019 6.924 7.050 6.850 6.880 128,013 -0.03(-0.43%)
Dec 03, 2019 6.717 7.039 6.622 6.909 214,412 +0.10(+1.41%)
Dec 02, 2019 6.924 7.050 6.725 6.813 141,452 -0.09(-1.28%)
Nov 29, 2019 6.725 6.961 6.681 6.902 87,647 +0.22(+3.31%)
Nov 27, 2019 6.659 6.930 6.637 6.681 139,245 +0.00(+0.00%)
Nov 26, 2019 6.556 6.860 6.556 6.681 222,878 +0.10(+1.45%)
Nov 25, 2019 6.475 6.714 6.410 6.585 162,450 +0.07(+1.12%)
Nov 22, 2019 6.703 6.768 6.475 6.512 191,257 -0.16(-2.41%)
Nov 21, 2019 6.666 6.820 6.505 6.673 185,144 +0.01(+0.11%)
Nov 20, 2019 6.673 6.900 6.585 6.666 242,127 -0.04(-0.66%)
Nov 19, 2019 6.475 6.864 6.380 6.710 202,726 +0.24(+3.74%)
Nov 18, 2019 6.732 6.856 6.351 6.468 183,461 -0.34(-5.05%)
Nov 15, 2019 6.527 7.025 6.226 6.812 350,024 +0.01(+0.22%)
Nov 14, 2019 6.329 7.061 6.329 6.798 306,972 +0.45(+7.16%)
Nov 13, 2019 6.410 6.483 6.270 6.344 96,744 -0.07(-1.03%)
Nov 12, 2019 6.483 6.534 6.336 6.410 104,946 -0.08(-1.24%)
Nov 11, 2019 6.600 6.615 6.380 6.490 109,698 -0.13(-1.99%)
Nov 08, 2019 6.805 6.820 6.500 6.622 91,738 -0.19(-2.80%)
Nov 07, 2019 6.842 7.003 6.725 6.812 92,095 +0.00(+0.00%)
Nov 06, 2019 6.754 6.944 6.703 6.812 84,261 +0.05(+0.76%)
Nov 05, 2019 6.754 6.988 6.691 6.761 65,740 +0.01(+0.11%)
Nov 04, 2019 6.666 7.076 6.666 6.754 135,424 +0.12(+1.88%)
Nov 01, 2019 6.490 6.681 6.490 6.629 111,532 +0.21(+3.19%)
Oct 31, 2019 6.497 6.681 6.336 6.424 185,148 -0.05(-0.79%)
Oct 30, 2019 6.373 6.512 6.197 6.475 162,249 +0.07(+1.03%)
Oct 29, 2019 6.534 6.534 6.252 6.410 105,026 -0.20(-2.99%)
Oct 28, 2019 6.322 6.790 6.322 6.607 139,530 +0.29(+4.64%)
Oct 25, 2019 6.197 6.358 6.131 6.314 119,177 +0.10(+1.53%)
Oct 24, 2019 6.263 6.373 6.179 6.219 108,891 -0.03(-0.47%)
Oct 23, 2019 6.146 6.393 6.073 6.248 235,616 +0.11(+1.79%)
Oct 22, 2019 6.095 6.197 6.007 6.139 278,535 +0.10(+1.70%)
Oct 21, 2019 6.139 6.146 6.014 6.036 135,522 -0.07(-1.20%)
Oct 18, 2019 6.168 6.241 5.999 6.109 109,758 -0.11(-1.77%)
Oct 17, 2019 6.226 6.237 6.146 6.219 104,868 +0.04(+0.59%)
Oct 16, 2019 6.366 6.395 6.153 6.182 89,429 -0.17(-2.65%)
Oct 15, 2019 6.593 6.607 6.314 6.351 125,984 -0.23(-3.45%)
Oct 14, 2019 6.593 6.695 6.454 6.578 62,417 -0.03(-0.44%)
Oct 11, 2019 6.681 6.849 6.563 6.607 146,480 +0.07(+1.01%)
Oct 10, 2019 6.541 6.621 6.475 6.541 58,592 -0.01(-0.11%)
Oct 09, 2019 6.534 6.571 6.439 6.549 180,868 +0.08(+1.25%)
Oct 08, 2019 6.512 6.563 6.454 6.468 68,755 -0.08(-1.23%)
Oct 07, 2019 6.446 6.659 6.417 6.549 81,423 +0.10(+1.59%)
Oct 04, 2019 6.571 6.571 6.355 6.446 115,764 -0.11(-1.68%)
Oct 03, 2019 6.549 6.644 6.336 6.556 121,412 -0.10(-1.43%)
Oct 02, 2019 7.105 7.105 6.644 6.651 98,842 -0.50(-6.97%)
Oct 01, 2019 7.354 7.479 7.091 7.149 60,218 -0.17(-2.30%)
Sep 30, 2019 7.530 7.720 7.318 7.318 73,494 -0.23(-3.01%)
Sep 27, 2019 7.523 7.677 7.516 7.545 44,367 +0.02(+0.29%)
Sep 26, 2019 7.706 7.809 7.413 7.523 64,986 -0.21(-2.65%)
Sep 25, 2019 7.545 7.823 7.545 7.728 60,156 +0.07(+0.86%)
Sep 24, 2019 7.735 7.809 7.633 7.662 81,182 -0.04(-0.48%)
Sep 23, 2019 7.875 7.875 7.516 7.699 72,500 -0.15(-1.87%)
Sep 20, 2019 7.933 7.955 7.743 7.845 84,912 -0.11(-1.38%)
Sep 19, 2019 8.255 8.417 7.919 7.955 68,523 -0.30(-3.64%)
Sep 18, 2019 8.387 8.523 8.234 8.255 73,275 -0.10(-1.23%)
Sep 17, 2019 8.307 8.380 8.153 8.358 92,129 -0.01(-0.09%)
Sep 16, 2019 8.270 8.563 8.182 8.365 74,886 +0.09(+1.06%)
Sep 13, 2019 8.204 8.351 8.127 8.277 64,844 +0.13(+1.62%)
Sep 12, 2019 8.197 8.468 8.087 8.146 121,125 -0.01(-0.18%)
Sep 11, 2019 7.831 8.204 7.831 8.160 67,080 +0.33(+4.21%)
Sep 10, 2019 7.333 7.831 7.333 7.831 78,085 +0.49(+6.69%)
Sep 09, 2019 6.959 7.457 6.944 7.340 64,138 +0.39(+5.58%)
Sep 06, 2019 7.113 7.215 6.937 6.952 53,923 -0.15(-2.06%)
Sep 05, 2019 7.032 7.318 6.966 7.098 85,279 +0.08(+1.15%)
Sep 04, 2019 6.820 7.040 6.755 7.018 53,683 +0.21(+3.01%)
Sep 03, 2019 6.834 6.959 6.761 6.812 70,889 -0.10(-1.48%)
Aug 30, 2019 7.003 7.003 6.783 6.915 61,568 -0.07(-1.05%)
Aug 29, 2019 7.289 7.398 6.937 6.988 65,091 -0.26(-3.64%)
Aug 28, 2019 7.083 7.384 7.065 7.252 105,554 +0.15(+2.06%)
Aug 27, 2019 7.318 7.318 7.098 7.105 74,665 -0.18(-2.51%)
Aug 26, 2019 7.091 7.296 7.018 7.289 67,467 +0.23(+3.32%)
Aug 23, 2019 7.127 7.186 6.944 7.054 94,058 -0.12(-1.63%)
Aug 22, 2019 6.820 7.245 6.812 7.171 115,465 +0.34(+5.04%)
Aug 21, 2019 6.922 6.922 6.754 6.827 73,137 -0.07(-1.06%)
Aug 20, 2019 7.032 7.032 6.871 6.900 70,153 -0.10(-1.46%)
Aug 19, 2019 6.974 7.105 6.913 7.003 63,718 +0.12(+1.70%)
Aug 16, 2019 6.549 6.900 6.541 6.886 106,345 +0.34(+5.26%)
Aug 15, 2019 6.673 6.673 6.446 6.541 60,537 -0.07(-1.11%)
Aug 14, 2019 6.798 6.798 6.410 6.615 154,869 -0.27(-3.94%)
Aug 13, 2019 7.047 7.289 6.845 6.886 96,079 -0.15(-2.19%)
Aug 12, 2019 7.215 7.296 7.018 7.040 97,406 -0.17(-2.34%)
Aug 09, 2019 7.362 7.574 7.149 7.208 145,798 -0.19(-2.57%)
Aug 08, 2019 7.501 7.542 7.120 7.398 175,963 -0.16(-2.13%)
Aug 07, 2019 7.633 7.882 7.523 7.560 95,619 -0.31(-3.91%)
Aug 06, 2019 8.614 8.717 7.750 7.867 148,209 -0.75(-8.67%)
Aug 05, 2019 8.622 8.900 8.241 8.614 202,966 -0.10(-1.09%)
Aug 02, 2019 7.325 9.083 7.252 8.710 626,467 +1.99(+29.52%)
Aug 01, 2019 6.717 7.105 6.710 6.725 164,772 +0.01(+0.11%)
Jul 31, 2019 6.666 6.812 6.666 6.717 116,263 +0.02(+0.33%)
Jul 30, 2019 6.446 6.703 6.431 6.695 108,432 +0.23(+3.63%)
Jul 29, 2019 6.571 6.644 6.366 6.461 52,723 -0.10(-1.45%)
Jul 26, 2019 6.410 6.585 6.400 6.556 94,195 +0.21(+3.35%)
Jul 25, 2019 6.512 6.578 6.314 6.344 83,846 -0.12(-1.93%)
Jul 24, 2019 6.241 6.512 6.241 6.468 102,075 +0.21(+3.40%)
Jul 23, 2019 6.483 6.519 6.226 6.256 99,370 -0.18(-2.73%)
Jul 22, 2019 6.827 6.827 6.410 6.432 65,284 -0.37(-5.49%)
Jul 19, 2019 6.981 7.083 6.790 6.805 107,027 -0.18(-2.62%)
Jul 18, 2019 7.215 7.215 6.973 6.988 51,032 -0.22(-3.05%)
Jul 17, 2019 7.259 7.376 7.127 7.208 89,581 -0.07(-0.91%)
Jul 16, 2019 7.311 7.464 7.259 7.274 110,765 -0.02(-0.30%)
Jul 15, 2019 7.296 7.362 7.209 7.296 103,868 +0.00(+0.00%)
Jul 12, 2019 7.259 7.479 7.252 7.296 76,858 +0.06(+0.81%)
Jul 11, 2019 7.281 7.420 7.208 7.237 68,642 -0.01(-0.20%)
Jul 10, 2019 7.281 7.329 7.120 7.252 99,358 -0.01(-0.10%)
Jul 09, 2019 7.274 7.442 7.210 7.259 115,341 -0.03(-0.40%)
Jul 08, 2019 7.362 7.486 7.157 7.289 72,672 -0.07(-0.90%)
Jul 05, 2019 7.398 7.413 7.245 7.354 44,503 -0.06(-0.79%)
Jul 03, 2019 7.230 7.464 7.193 7.413 29,623 +0.21(+2.95%)
Jul 02, 2019 7.215 7.237 7.091 7.201 60,646 -0.01(-0.10%)
Jul 01, 2019 7.428 7.457 7.127 7.208 70,443 -0.15(-2.09%)
Jun 28, 2019 7.186 7.442 7.186 7.362 113,307 +0.19(+2.66%)
Jun 27, 2019 7.289 7.303 7.135 7.171 95,918 -0.11(-1.51%)
Jun 26, 2019 7.149 7.347 7.135 7.281 57,515 +0.18(+2.58%)
Jun 25, 2019 7.267 7.267 7.018 7.098 92,558 -0.14(-1.92%)
Jun 24, 2019 7.076 7.398 6.988 7.237 142,140 +0.20(+2.81%)
Jun 21, 2019 7.457 7.516 6.911 7.040 295,964 -0.46(-6.15%)
Jun 20, 2019 7.677 7.772 7.486 7.501 101,893 -0.23(-2.94%)
Jun 19, 2019 7.706 7.765 7.472 7.728 138,557 +0.00(+0.00%)
Jun 18, 2019 7.867 7.933 7.669 7.728 116,310 -0.12(-1.49%)
Jun 17, 2019 8.094 8.094 7.816 7.845 58,089 -0.23(-2.90%)
Jun 14, 2019 8.292 8.292 8.021 8.080 103,751 -0.21(-2.56%)
Jun 13, 2019 8.036 8.358 7.999 8.292 178,812 +0.32(+4.04%)
Jun 12, 2019 7.860 7.984 7.757 7.970 101,467 +0.10(+1.21%)
Jun 11, 2019 7.626 7.999 7.626 7.875 140,850 +0.30(+3.97%)
Jun 10, 2019 7.391 7.596 7.333 7.574 161,726 +0.21(+2.78%)
Jun 07, 2019 7.376 7.486 7.281 7.369 96,789 +0.02(+0.30%)
Jun 06, 2019 7.552 7.582 7.281 7.347 64,944 -0.23(-3.09%)
Jun 05, 2019 7.684 7.776 7.428 7.582 152,349 -0.07(-0.86%)
Jun 04, 2019 7.647 7.772 7.603 7.647 188,046 +0.11(+1.46%)
Jun 03, 2019 7.530 7.669 7.442 7.538 169,411 +0.01(+0.19%)
May 31, 2019 7.486 7.633 7.435 7.523 194,807 -0.03(-0.39%)
May 30, 2019 7.574 7.669 7.494 7.552 135,113 +0.01(+0.10%)
May 29, 2019 7.919 7.970 7.376 7.545 201,666 -0.42(-5.33%)
May 28, 2019 8.006 8.116 7.897 7.970 90,790 -0.06(-0.73%)
May 24, 2019 7.911 8.058 7.757 8.028 133,238 +0.16(+2.05%)
May 23, 2019 8.168 8.190 7.757 7.867 127,443 -0.35(-4.28%)
May 22, 2019 8.380 8.387 8.182 8.219 107,461 -0.19(-2.26%)
May 21, 2019 8.424 8.585 8.292 8.409 219,931 -0.01(-0.17%)
May 20, 2019 8.651 8.651 8.182 8.424 177,896 -0.25(-2.87%)
May 17, 2019 8.761 8.937 8.644 8.673 146,753 -0.14(-1.58%)
May 16, 2019 8.893 9.069 8.732 8.812 100,845 -0.08(-0.91%)
May 15, 2019 8.658 8.981 8.614 8.893 115,001 +0.23(+2.71%)
May 14, 2019 8.893 8.929 8.585 8.658 386,246 -0.21(-2.31%)
May 13, 2019 8.761 8.885 8.614 8.863 117,435 -0.06(-0.66%)
May 10, 2019 8.863 9.011 8.790 8.922 130,371 +0.03(+0.33%)
May 09, 2019 8.673 8.951 8.549 8.893 122,960 +0.16(+1.85%)
May 08, 2019 9.296 9.376 8.688 8.732 546,665 -0.67(-7.09%)
May 07, 2019 9.574 9.684 9.146 9.398 273,536 -0.25(-2.58%)
May 06, 2019 9.149 9.750 9.149 9.647 185,042 +0.40(+4.28%)
May 03, 2019 8.790 10.37 8.732 9.252 351,799 +0.23(+2.52%)
May 02, 2019 8.900 9.087 8.805 9.025 189,381 +0.12(+1.32%)
May 01, 2019 9.047 9.126 8.820 8.907 221,109 -0.16(-1.78%)
Apr 30, 2019 9.039 9.091 8.878 9.069 91,705 +0.03(+0.32%)
Apr 29, 2019 9.003 9.076 8.907 9.039 66,899 +0.04(+0.41%)
Apr 26, 2019 8.966 9.105 8.805 9.003 67,165 +0.02(+0.24%)
Apr 25, 2019 8.988 9.076 8.871 8.981 132,257 -0.08(-0.89%)
Apr 24, 2019 9.039 9.142 8.893 9.061 119,719 +0.07(+0.73%)
Apr 23, 2019 9.303 9.303 8.973 8.995 90,590 -0.28(-3.00%)
Apr 22, 2019 9.310 9.310 9.047 9.274 105,320 -0.08(-0.86%)
Apr 18, 2019 9.003 9.391 8.937 9.354 120,133 +0.37(+4.07%)
Apr 17, 2019 9.054 9.153 8.849 8.988 80,729 +0.00(+0.00%)
Apr 16, 2019 9.274 9.274 8.849 8.988 105,939 -0.26(-2.85%)
Apr 15, 2019 9.266 9.347 9.091 9.252 89,529 -0.01(-0.16%)
Apr 12, 2019 9.354 9.354 9.127 9.266 86,960 -0.03(-0.32%)
Apr 11, 2019 9.266 9.340 9.238 9.296 151,231 +0.06(+0.63%)
Apr 10, 2019 9.113 9.259 9.039 9.237 127,498 +0.13(+1.45%)
Apr 09, 2019 8.900 9.178 8.871 9.105 213,371 +0.15(+1.72%)
Apr 08, 2019 9.025 9.054 8.918 8.951 112,911 -0.07(-0.81%)
Apr 05, 2019 8.688 9.047 8.688 9.025 145,388 +0.32(+3.70%)
Apr 04, 2019 8.519 8.746 8.468 8.702 95,908 +0.22(+2.59%)
Apr 03, 2019 8.519 8.519 8.409 8.483 124,763 +0.01(+0.09%)
Apr 02, 2019 8.717 8.717 8.358 8.475 287,719 -0.31(-3.50%)
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.