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 (%)
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%)
Apr 03, 2017 7.658 7.658 7.431 7.439 77,137 -0.17(-2.21%)
Mar 31, 2017 7.607 7.673 7.563 7.607 70,641 +0.04(+0.48%)
Mar 30, 2017 7.614 7.695 7.505 7.570 67,779 -0.04(-0.58%)
Mar 29, 2017 7.578 7.666 7.548 7.614 157,179 -0.01(-0.10%)
Mar 28, 2017 7.644 7.644 7.519 7.622 59,262 -0.03(-0.38%)
Mar 27, 2017 7.570 7.673 7.468 7.651 88,858 +0.04(+0.58%)
Mar 24, 2017 7.702 7.702 7.570 7.607 68,162 -0.07(-0.95%)
Mar 23, 2017 7.724 7.812 7.629 7.680 303,972 -0.01(-0.10%)
Mar 22, 2017 7.775 7.775 7.621 7.688 79,757 -0.06(-0.76%)
Mar 21, 2017 7.944 7.944 7.731 7.746 78,552 -0.18(-2.31%)
Mar 20, 2017 8.141 8.244 7.819 7.929 81,850 -0.15(-1.81%)
Mar 17, 2017 7.973 8.098 7.885 8.076 145,493 +0.14(+1.75%)
Mar 16, 2017 7.702 7.951 7.702 7.936 77,754 +0.27(+3.53%)
Mar 15, 2017 7.585 7.680 7.505 7.666 77,156 +0.13(+1.75%)
Mar 14, 2017 7.483 7.563 7.321 7.534 114,837 +0.07(+0.88%)
Mar 13, 2017 7.578 7.651 7.461 7.468 174,184 -0.10(-1.35%)
Mar 10, 2017 7.863 7.929 7.563 7.570 147,487 -0.28(-3.54%)
Mar 09, 2017 7.973 7.973 7.812 7.849 143,386 -0.11(-1.38%)
Mar 08, 2017 7.944 8.068 7.907 7.958 104,652 +0.01(+0.09%)
Mar 07, 2017 8.390 8.427 7.944 7.951 144,239 -0.41(-4.90%)
Mar 06, 2017 8.830 8.830 8.325 8.361 125,004 -0.46(-5.23%)
Mar 03, 2017 8.830 8.859 8.639 8.822 175,972 +0.04(+0.42%)
Mar 02, 2017 8.830 9.071 8.757 8.786 130,900 -0.08(-0.91%)
Mar 01, 2017 8.896 9.013 8.830 8.866 149,783 +0.03(+0.33%)
Feb 28, 2017 9.188 9.203 8.749 8.837 161,648 -0.35(-3.82%)
Feb 27, 2017 9.130 9.232 9.115 9.188 111,730 +0.07(+0.72%)
Feb 24, 2017 9.064 9.174 9.042 9.123 79,119 +0.05(+0.56%)
Feb 23, 2017 9.145 9.152 9.020 9.071 139,027 -0.02(-0.24%)
Feb 22, 2017 9.115 9.188 8.925 9.093 75,199 +0.01(+0.16%)
Feb 21, 2017 9.152 9.262 9.064 9.079 78,174 -0.01(-0.08%)
Feb 17, 2017 9.086 9.086 9.086 0 +0.07(+0.81%)
Feb 16, 2017 9.115 9.115 8.932 9.013 76,443 -0.04(-0.49%)
Feb 15, 2017 8.925 9.101 8.918 9.057 128,300 +0.07(+0.81%)
Feb 14, 2017 9.218 9.218 8.844 8.983 218,839 -0.15(-1.68%)
Feb 13, 2017 9.079 9.152 8.983 9.137 125,794 +0.16(+1.79%)
Feb 10, 2017 8.903 9.035 8.837 8.976 68,180 +0.15(+1.74%)
Feb 09, 2017 8.910 9.057 8.782 8.822 82,281 -0.11(-1.23%)
Feb 08, 2017 8.793 9.115 8.742 8.932 288,773 +0.15(+1.67%)
Feb 07, 2017 8.874 8.896 8.705 8.786 217,091 -0.01(-0.08%)
Feb 06, 2017 8.735 8.925 8.676 8.793 287,294 +0.01(+0.17%)
Feb 03, 2017 8.046 9.273 8.046 8.778 523,388 -0.72(-7.56%)
Feb 02, 2017 9.269 9.577 9.166 9.496 202,662 +0.31(+3.43%)
Feb 01, 2017 9.210 9.225 8.991 9.181 111,104 -0.07(-0.79%)
Jan 31, 2017 9.005 9.328 8.833 9.254 182,524 -0.54(-5.53%)
Jan 30, 2017 9.782 9.855 9.489 9.796 115,386 -0.02(-0.22%)
Jan 27, 2017 9.928 9.928 9.657 9.818 99,729 -0.09(-0.89%)
Jan 26, 2017 10.06 10.07 9.862 9.906 246,836 -0.09(-0.88%)
Jan 25, 2017 9.891 10.10 9.855 9.994 342,896 +0.19(+1.94%)
Jan 24, 2017 9.650 9.877 9.650 9.803 60,032 +0.10(+1.06%)
Jan 23, 2017 9.569 9.767 9.320 9.701 290,278 +0.06(+0.61%)
Jan 20, 2017 9.635 9.833 9.598 9.642 85,363 -0.02(-0.23%)
Jan 19, 2017 9.745 9.745 9.544 9.664 75,705 -0.01(-0.08%)
Jan 18, 2017 9.738 9.774 9.518 9.672 359,631 +0.02(+0.23%)
Jan 17, 2017 9.540 9.701 9.496 9.650 132,556 +0.12(+1.31%)
Jan 13, 2017 9.525 9.525 9.525 0 +0.25(+2.68%)
Jan 12, 2017 9.130 9.306 9.123 9.276 57,653 +0.09(+0.96%)
Jan 11, 2017 9.064 9.262 8.961 9.188 80,284 +0.01(+0.08%)
Jan 10, 2017 8.925 9.218 8.888 9.181 136,290 +0.24(+2.70%)
Jan 09, 2017 8.983 9.057 8.793 8.940 40,338 -0.04(-0.41%)
Jan 06, 2017 9.057 9.057 8.844 8.976 62,946 +0.07(+0.74%)
Jan 05, 2017 8.940 8.983 8.822 8.910 57,025 +0.03(+0.33%)
Jan 04, 2017 8.808 9.013 8.800 8.881 67,699 +0.10(+1.17%)
Jan 03, 2017 8.749 8.852 8.530 8.778 99,014 +0.07(+0.84%)
Dec 30, 2016 8.705 8.705 8.705 0 -0.08(-0.92%)
Dec 29, 2016 8.859 8.925 8.749 8.786 83,182 -0.09(-0.99%)
Dec 28, 2016 8.954 8.969 8.669 8.874 124,653 -0.09(-0.98%)
Dec 27, 2016 8.888 9.086 8.888 8.961 50,517 +0.01(+0.16%)
Dec 23, 2016 8.947 8.947 8.947 0 -0.23(-2.47%)
Dec 22, 2016 9.218 9.320 9.101 9.174 111,297 -0.09(-0.95%)
Dec 21, 2016 9.174 9.364 9.130 9.262 67,158 +0.06(+0.64%)
Dec 20, 2016 9.320 9.371 9.174 9.203 56,984 -0.01(-0.16%)
Dec 19, 2016 9.203 9.342 9.166 9.218 105,183 +0.07(+0.72%)
Dec 16, 2016 9.064 9.284 9.064 9.152 135,357 +0.12(+1.38%)
Dec 15, 2016 8.910 9.135 8.881 9.027 128,161 +0.04(+0.49%)
Dec 14, 2016 8.954 9.145 8.786 8.983 130,879 -0.07(-0.81%)
Dec 13, 2016 8.800 9.225 8.800 9.057 244,069 +0.12(+1.31%)
Dec 12, 2016 8.954 9.123 8.866 8.940 102,895 -0.12(-1.29%)
Dec 09, 2016 8.786 9.115 8.786 9.057 124,436 +0.31(+3.51%)
Dec 08, 2016 8.420 8.907 8.420 8.749 103,726 +0.19(+2.22%)
Dec 07, 2016 8.420 8.617 8.288 8.559 108,408 +0.21(+2.45%)
Dec 06, 2016 8.156 8.398 8.076 8.354 106,451 +0.21(+2.52%)
Dec 05, 2016 8.046 8.273 8.032 8.149 179,296 +0.23(+2.87%)
Dec 02, 2016 7.951 7.966 7.871 7.922 92,933 -0.07(-0.82%)
Dec 01, 2016 7.761 8.025 7.761 7.988 210,484 +0.23(+2.92%)
Nov 30, 2016 8.207 8.222 7.658 7.761 179,036 -0.48(-5.86%)
Nov 29, 2016 8.215 8.281 8.193 8.244 119,574 +0.07(+0.90%)
Nov 28, 2016 8.127 8.273 8.061 8.171 86,020 +0.04(+0.45%)
Nov 25, 2016 8.193 8.270 8.120 8.134 48,928 -0.02(-0.27%)
Nov 23, 2016 8.156 8.156 8.156 0 -0.03(-0.36%)
Nov 22, 2016 8.207 8.368 8.068 8.185 363,621 -0.02(-0.27%)
Nov 21, 2016 8.200 8.325 8.171 8.207 260,895 +0.00(+0.00%)
Nov 18, 2016 8.420 8.581 7.669 8.207 631,039 -0.31(-3.69%)
Nov 17, 2016 8.683 8.713 8.281 8.522 484,656 -0.14(-1.61%)
Nov 16, 2016 8.793 8.830 8.420 8.661 395,725 -0.12(-1.42%)
Nov 15, 2016 8.727 9.284 8.617 8.786 396,943 +0.14(+1.61%)
Nov 14, 2016 9.115 10.05 8.149 8.647 1,283,786 -0.43(-4.76%)
Nov 11, 2016 8.771 9.145 8.698 9.079 404,916 +0.34(+3.94%)
Nov 10, 2016 8.500 9.064 8.405 8.735 422,299 +0.29(+3.47%)
Nov 09, 2016 8.442 8.544 8.368 8.442 348,873 -0.02(-0.26%)
Nov 08, 2016 8.544 8.552 8.325 8.464 122,722 -0.07(-0.77%)
Nov 07, 2016 8.683 8.683 8.464 8.530 158,002 +0.05(+0.60%)
Nov 04, 2016 8.639 8.771 8.442 8.478 81,398 -0.10(-1.19%)
Nov 03, 2016 9.218 9.218 8.566 8.581 203,958 -0.40(-4.48%)
Nov 02, 2016 8.654 9.042 8.537 8.983 104,966 +0.36(+4.16%)
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.