Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Great Elm Capital Corp
(NQ:
GECC
)
10.20
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
12.96
13.08
12.84
12.96
24,270
-0.04(-0.30%)
Apr 29, 2021
13.12
13.12
12.84
13.00
23,888
+0.04(+0.30%)
Apr 28, 2021
12.96
13.12
12.77
12.96
37,398
+0.08(+0.60%)
Apr 27, 2021
12.65
12.96
12.65
12.88
32,066
+0.19(+1.52%)
Apr 26, 2021
12.65
12.69
12.54
12.69
25,065
+0.23(+1.86%)
Apr 23, 2021
12.69
12.75
12.38
12.46
52,185
-0.23(-1.83%)
Apr 22, 2021
12.84
12.92
12.61
12.69
24,490
-0.19(-1.50%)
Apr 21, 2021
12.84
13.04
12.81
12.88
12,729
+0.08(+0.60%)
Apr 20, 2021
13.00
13.12
12.77
12.81
22,964
-0.35(-2.65%)
Apr 19, 2021
13.00
13.15
12.84
13.15
37,911
+0.23(+1.80%)
Apr 16, 2021
12.84
13.04
12.65
12.92
24,399
+0.12(+0.91%)
Apr 15, 2021
12.84
12.96
12.65
12.81
34,043
+0.04(+0.30%)
Apr 14, 2021
12.69
12.77
12.61
12.77
27,263
+0.08(+0.61%)
Apr 13, 2021
12.65
12.77
12.61
12.69
31,483
+0.04(+0.31%)
Apr 12, 2021
12.77
12.77
12.50
12.65
44,048
-0.08(-0.61%)
Apr 09, 2021
12.81
12.84
12.57
12.73
36,082
+0.04(+0.30%)
Apr 08, 2021
12.81
12.81
12.50
12.69
47,246
-0.04(-0.30%)
Apr 07, 2021
12.96
13.04
12.61
12.73
47,180
-0.23(-1.79%)
Apr 06, 2021
13.00
13.04
12.65
12.96
60,220
+0.00(+0.00%)
Apr 05, 2021
13.58
13.58
12.84
12.96
65,165
-0.62(-4.56%)
Apr 01, 2021
13.31
13.62
13.15
13.58
49,238
+0.43(+3.23%)
Mar 31, 2021
13.31
13.91
12.96
13.15
93,166
-0.04(-0.29%)
Mar 30, 2021
13.19
13.31
13.04
13.19
40,489
+0.12(+0.89%)
Mar 29, 2021
12.77
13.19
12.65
13.08
70,326
+0.31(+2.42%)
Mar 26, 2021
12.50
12.88
12.42
12.77
30,318
+0.23(+1.85%)
Mar 25, 2021
12.42
12.88
12.19
12.54
106,438
+0.00(+0.00%)
Mar 24, 2021
12.57
12.96
12.46
12.54
34,374
-0.12(-0.92%)
Mar 23, 2021
12.88
12.92
12.46
12.65
59,786
-0.12(-0.91%)
Mar 22, 2021
12.96
13.04
12.73
12.77
46,040
-0.19(-1.49%)
Mar 19, 2021
13.12
13.15
12.77
12.96
54,253
-0.15(-1.18%)
Mar 18, 2021
13.35
13.66
12.77
13.12
71,433
-0.43(-3.14%)
Mar 17, 2021
12.73
13.66
12.73
13.54
69,827
+0.81(+6.38%)
Mar 16, 2021
13.54
13.85
12.65
12.73
143,736
-1.12(-8.10%)
Mar 15, 2021
14.20
14.66
13.77
13.85
83,884
-0.19(-1.38%)
Mar 12, 2021
15.13
15.13
13.85
14.04
158,572
-1.16(-7.63%)
Mar 11, 2021
14.87
15.36
14.56
15.20
176,207
+0.60(+4.13%)
Mar 10, 2021
15.09
15.24
14.22
14.60
136,264
-0.49(-3.25%)
Mar 09, 2021
14.71
15.09
14.00
15.09
178,435
+0.64(+4.44%)
Mar 08, 2021
13.36
14.45
13.24
14.45
190,044
+1.28(+9.74%)
Mar 05, 2021
13.21
13.32
12.79
13.17
73,948
-0.04(-0.29%)
Mar 04, 2021
13.43
13.51
12.64
13.21
98,152
-0.19(-1.41%)
Mar 03, 2021
13.21
13.54
13.21
13.39
121,130
+0.42(+3.20%)
Mar 02, 2021
12.53
13.17
12.45
12.98
144,870
+0.42(+3.30%)
Mar 01, 2021
12.38
12.60
12.19
12.56
90,664
+0.53(+4.39%)
Feb 26, 2021
11.81
12.26
11.70
12.04
141,827
+0.26(+2.24%)
Feb 25, 2021
11.88
12.00
11.62
11.77
131,040
-0.11(-0.95%)
Feb 24, 2021
11.73
12.26
11.70
11.88
95,183
+0.08(+0.64%)
Feb 23, 2021
11.88
12.15
11.51
11.81
87,875
-0.34(-2.79%)
Feb 22, 2021
12.00
12.19
11.85
12.15
48,117
+0.15(+1.26%)
Feb 19, 2021
11.88
12.00
11.77
12.00
23,854
+0.19(+1.60%)
Feb 18, 2021
12.00
12.04
11.77
11.81
37,010
-0.15(-1.26%)
Feb 17, 2021
12.00
12.19
11.88
11.96
19,987
-0.19(-1.55%)
Feb 16, 2021
12.11
12.26
11.77
12.15
76,884
+0.04(+0.31%)
Feb 12, 2021
12.45
12.49
12.00
12.11
85,981
-0.26(-2.13%)
Feb 11, 2021
12.38
12.60
12.26
12.38
48,816
-0.11(-0.91%)
Feb 10, 2021
12.71
12.71
12.11
12.49
82,344
-0.30(-2.36%)
Feb 09, 2021
11.88
12.83
11.70
12.79
262,235
+0.98(+8.31%)
Feb 08, 2021
12.04
12.15
11.55
11.81
97,595
+0.08(+0.64%)
Feb 05, 2021
12.00
12.13
11.70
11.73
43,467
-0.19(-1.58%)
Feb 04, 2021
11.77
12.07
11.66
11.92
63,688
+0.30(+2.60%)
Feb 03, 2021
11.36
11.62
11.36
11.62
46,859
+0.15(+1.32%)
Feb 02, 2021
11.70
11.77
11.43
11.47
70,604
-0.11(-0.98%)
Feb 01, 2021
11.92
11.92
11.43
11.58
64,537
-0.34(-2.85%)
Jan 29, 2021
11.96
12.26
11.70
11.92
46,118
-0.08(-0.63%)
Jan 28, 2021
11.96
12.19
11.70
12.00
41,048
+0.04(+0.32%)
Jan 27, 2021
12.34
12.45
11.92
11.96
52,970
-0.45(-3.65%)
Jan 26, 2021
12.49
12.64
12.22
12.41
32,766
+0.04(+0.30%)
Jan 25, 2021
11.62
12.45
11.62
12.38
89,327
+0.15(+1.23%)
Jan 22, 2021
12.19
12.22
11.70
12.22
104,296
+0.04(+0.31%)
Jan 21, 2021
12.68
12.71
12.07
12.19
86,163
-0.68(-5.28%)
Jan 20, 2021
13.21
13.21
12.34
12.87
91,659
-0.19(-1.44%)
Jan 19, 2021
13.24
13.39
12.87
13.05
126,070
-0.15(-1.14%)
Jan 15, 2021
13.24
13.39
13.05
13.21
26,928
-0.11(-0.85%)
Jan 14, 2021
13.36
13.36
13.09
13.32
32,036
+0.04(+0.28%)
Jan 13, 2021
13.39
13.54
13.09
13.28
69,859
-0.15(-1.12%)
Jan 12, 2021
13.36
13.58
13.24
13.43
39,637
+0.00(+0.00%)
Jan 11, 2021
13.54
13.58
13.32
13.43
45,749
-0.04(-0.28%)
Jan 08, 2021
13.85
13.94
13.43
13.47
40,949
-0.49(-3.51%)
Jan 07, 2021
13.81
13.96
13.62
13.96
33,567
+0.26(+1.93%)
Jan 06, 2021
13.62
13.96
13.58
13.70
39,979
+0.23(+1.68%)
Jan 05, 2021
12.94
13.73
12.64
13.47
74,264
+0.38(+2.88%)
Jan 04, 2021
13.62
13.73
13.02
13.09
74,442
-0.49(-3.61%)
Dec 31, 2020
13.58
13.58
13.58
61,221
-0.34(-2.44%)
Dec 30, 2020
14.26
14.37
13.62
13.92
61,221
-0.41(-2.89%)
Dec 29, 2020
14.41
14.71
14.15
14.34
68,181
+0.08(+0.53%)
Dec 28, 2020
14.34
14.83
14.26
14.26
99,065
-0.04(-0.26%)
Dec 24, 2020
14.41
14.53
14.07
14.30
38,988
-0.11(-0.79%)
Dec 23, 2020
14.45
14.56
13.96
14.41
65,000
+0.04(+0.26%)
Dec 22, 2020
14.87
15.02
14.34
14.37
63,605
-0.26(-1.80%)
Dec 21, 2020
14.83
15.02
14.53
14.64
89,168
-0.60(-3.96%)
Dec 18, 2020
15.32
15.36
15.09
15.24
27,936
-0.08(-0.49%)
Dec 17, 2020
15.39
15.39
15.09
15.32
35,687
+0.00(+0.00%)
Dec 16, 2020
15.32
15.39
15.02
15.32
33,868
+0.00(+0.00%)
Dec 15, 2020
15.36
15.36
14.94
15.32
36,420
+0.08(+0.50%)
Dec 14, 2020
15.13
15.47
14.75
15.24
108,463
+0.26(+1.76%)
Dec 11, 2020
14.90
15.54
14.87
14.98
125,685
+0.11(+0.76%)
Dec 10, 2020
14.64
15.09
14.30
14.87
54,210
-0.19(-1.25%)
Dec 09, 2020
14.71
15.39
14.71
15.05
96,509
+0.42(+2.84%)
Dec 08, 2020
14.41
14.64
14.19
14.64
43,210
+0.15(+1.04%)
Dec 07, 2020
14.19
14.49
13.96
14.49
47,209
+0.30(+2.13%)
Dec 04, 2020
14.26
14.49
14.11
14.19
80,044
-0.08(-0.53%)
Dec 03, 2020
13.85
14.30
13.85
14.26
78,278
+0.45(+3.28%)
Dec 02, 2020
13.62
13.85
13.47
13.81
161,504
+0.15(+1.10%)
Dec 01, 2020
13.62
13.73
13.39
13.66
61,051
+0.11(+0.84%)
Nov 30, 2020
13.88
13.88
13.09
13.54
82,176
-0.38(-2.71%)
Nov 27, 2020
14.00
14.04
13.74
13.92
70,184
+0.05(+0.33%)
Nov 25, 2020
14.02
14.04
13.58
13.88
120,976
-0.07(-0.53%)
Nov 24, 2020
13.99
14.17
13.69
13.95
118,460
+0.22(+1.61%)
Nov 23, 2020
12.92
13.77
12.88
13.73
151,633
+0.88(+6.88%)
Nov 20, 2020
12.70
12.88
12.52
12.85
63,925
+0.26(+2.05%)
Nov 19, 2020
12.07
12.63
12.01
12.59
90,026
+0.55(+4.59%)
Nov 18, 2020
12.11
12.29
11.96
12.04
96,442
+0.07(+0.62%)
Nov 17, 2020
11.52
12.07
11.34
11.96
85,598
+0.48(+4.17%)
Nov 16, 2020
11.26
11.78
11.12
11.48
104,362
+0.33(+2.97%)
Nov 13, 2020
10.93
11.48
10.82
11.15
111,468
+0.26(+2.37%)
Nov 12, 2020
10.79
11.04
10.64
10.90
66,776
+0.22(+2.07%)
Nov 11, 2020
10.56
10.75
10.34
10.67
58,144
+0.15(+1.40%)
Nov 10, 2020
9.938
10.64
9.902
10.53
81,041
+0.59(+5.93%)
Nov 09, 2020
10.20
10.38
9.780
9.938
119,372
+0.37(+3.85%)
Nov 06, 2020
9.497
9.681
9.386
9.570
42,788
+0.11(+1.17%)
Nov 05, 2020
9.386
9.533
9.276
9.460
42,583
+0.22(+2.39%)
Nov 04, 2020
9.276
9.533
9.202
9.239
63,452
-0.18(-1.95%)
Nov 03, 2020
9.865
9.865
9.423
9.423
42,252
-0.22(-2.29%)
Nov 02, 2020
9.865
9.927
9.313
9.644
39,920
-0.04(-0.38%)
Oct 30, 2020
10.16
10.19
9.460
9.681
65,799
+0.07(+0.77%)
Oct 29, 2020
10.49
10.49
9.386
9.607
118,234
-0.57(-5.57%)
Oct 28, 2020
10.21
10.24
9.931
10.17
64,046
-0.07(-0.68%)
Oct 27, 2020
10.42
10.42
10.21
10.24
49,582
-0.07(-0.67%)
Oct 26, 2020
10.42
10.42
10.24
10.31
64,760
-0.07(-0.67%)
Oct 23, 2020
10.35
10.52
10.28
10.38
59,959
+0.10(+1.01%)
Oct 22, 2020
10.21
10.38
10.17
10.28
52,362
+0.03(+0.34%)
Oct 21, 2020
10.38
10.45
10.17
10.24
43,083
-0.14(-1.34%)
Oct 20, 2020
10.52
10.52
10.28
10.38
44,607
-0.07(-0.66%)
Oct 19, 2020
10.42
10.56
10.28
10.45
72,514
+0.14(+1.35%)
Oct 16, 2020
10.42
10.56
10.28
10.31
50,887
-0.10(-1.00%)
Oct 15, 2020
10.42
10.56
10.24
10.42
54,176
+0.07(+0.67%)
Oct 14, 2020
10.28
10.63
10.28
10.35
40,559
+0.00(+0.00%)
Oct 13, 2020
10.49
10.59
10.35
10.35
33,868
-0.07(-0.67%)
Oct 12, 2020
10.59
10.66
10.35
10.42
54,232
+0.00(+0.00%)
Oct 09, 2020
10.45
10.63
10.24
10.42
90,659
+0.14(+1.35%)
Oct 08, 2020
10.63
10.63
10.28
10.28
91,013
-0.10(-1.00%)
Oct 07, 2020
10.24
10.76
10.24
10.38
85,080
+0.14(+1.36%)
Oct 06, 2020
10.80
10.80
10.10
10.24
115,756
-0.35(-3.28%)
Oct 05, 2020
10.52
10.80
10.52
10.59
34,262
+0.07(+0.66%)
Oct 02, 2020
10.45
10.83
10.42
10.52
81,184
-0.69(-6.19%)
Oct 01, 2020
11.53
11.67
10.80
11.22
50,433
-0.52(-4.44%)
Sep 30, 2020
11.84
11.98
11.67
11.74
15,954
+0.07(+0.60%)
Sep 29, 2020
11.98
12.29
11.63
11.67
59,849
-0.12(-1.00%)
Sep 28, 2020
11.42
11.82
11.29
11.79
88,063
+0.43(+3.79%)
Sep 25, 2020
11.49
11.59
11.02
11.35
62,318
-0.07(-0.58%)
Sep 24, 2020
11.55
11.55
10.92
11.42
43,458
+0.03(+0.29%)
Sep 23, 2020
11.72
11.92
11.12
11.39
50,539
-0.10(-0.86%)
Sep 22, 2020
11.88
12.08
11.26
11.49
76,842
-0.46(-3.88%)
Sep 21, 2020
12.15
12.41
11.59
11.95
61,432
+0.36(+3.14%)
Sep 18, 2020
11.39
11.65
11.22
11.59
43,831
+0.46(+4.17%)
Sep 17, 2020
10.79
11.42
10.79
11.12
39,433
+0.33(+3.07%)
Sep 16, 2020
11.02
11.19
10.79
10.79
33,580
-0.03(-0.31%)
Sep 15, 2020
10.86
11.48
10.76
10.83
41,992
-0.10(-0.91%)
Sep 14, 2020
11.26
11.32
10.56
10.92
89,175
-0.40(-3.51%)
Sep 11, 2020
12.48
12.48
10.96
11.32
71,954
-0.99(-8.07%)
Sep 10, 2020
13.34
13.41
12.15
12.31
75,777
-0.96(-7.23%)
Sep 09, 2020
13.61
13.97
13.24
13.27
22,333
-0.30(-2.19%)
Sep 08, 2020
13.84
13.87
12.98
13.57
45,370
-0.30(-2.15%)
Sep 04, 2020
14.20
14.47
13.55
13.87
31,627
-0.07(-0.47%)
Sep 03, 2020
14.83
14.83
13.64
13.94
96,461
-2.12(-13.20%)
Sep 02, 2020
16.42
16.52
15.23
16.06
145,328
-0.30(-1.82%)
Sep 01, 2020
14.96
16.35
14.90
16.35
49,005
+1.16(+7.63%)
Aug 31, 2020
15.59
15.72
14.70
15.19
141,069
-0.79(-4.97%)
Aug 28, 2020
16.75
17.05
15.89
15.99
38,424
-0.25(-1.51%)
Aug 27, 2020
16.43
16.49
16.07
16.23
41,433
-0.13(-0.78%)
Aug 26, 2020
16.52
17.13
16.01
16.36
42,311
-0.03(-0.20%)
Aug 25, 2020
16.46
16.62
16.17
16.39
21,219
+0.10(+0.59%)
Aug 24, 2020
16.59
16.81
16.14
16.30
41,134
-0.38(-2.30%)
Aug 21, 2020
16.97
17.61
16.68
16.68
29,137
-0.13(-0.76%)
Aug 20, 2020
16.81
17.71
16.65
16.81
46,467
+0.00(+0.00%)
Aug 19, 2020
16.87
16.87
16.59
16.81
15,284
-0.06(-0.38%)
Aug 18, 2020
17.13
17.29
16.65
16.87
22,934
-0.13(-0.75%)
Aug 17, 2020
16.36
17.64
16.01
17.00
81,161
+0.35(+2.12%)
Aug 14, 2020
15.85
16.89
15.60
16.65
39,349
+0.90(+5.69%)
Aug 13, 2020
15.34
15.75
15.21
15.75
44,106
+0.48(+3.14%)
Aug 12, 2020
15.21
15.34
15.02
15.27
21,730
+0.32(+2.14%)
Aug 11, 2020
14.99
15.21
14.76
14.95
36,041
+0.22(+1.52%)
Aug 10, 2020
14.54
14.76
14.38
14.73
23,373
+0.13(+0.88%)
Aug 07, 2020
14.35
14.73
14.25
14.60
40,130
+0.22(+1.56%)
Aug 06, 2020
14.09
14.38
13.96
14.38
25,690
+0.45(+3.22%)
Aug 05, 2020
13.93
14.09
13.80
13.93
16,020
+0.16(+1.16%)
Aug 04, 2020
13.70
14.02
13.70
13.77
20,192
+0.06(+0.47%)
Aug 03, 2020
13.80
13.99
12.62
13.70
44,035
-0.26(-1.84%)
Jul 31, 2020
14.31
14.34
13.96
13.96
22,329
-0.32(-2.24%)
Jul 30, 2020
14.57
14.67
14.09
14.28
37,041
-0.11(-0.76%)
Jul 29, 2020
14.05
14.51
14.05
14.39
34,074
+0.40(+2.87%)
Jul 28, 2020
13.93
14.27
13.90
13.99
48,329
+0.00(+0.00%)
Jul 27, 2020
13.74
14.45
13.62
13.99
34,701
+0.59(+4.38%)
Jul 24, 2020
13.96
14.20
13.28
13.40
46,664
-0.71(-5.03%)
Jul 23, 2020
13.80
14.20
13.62
14.11
40,358
+0.43(+3.16%)
Jul 22, 2020
13.56
14.05
13.12
13.68
54,955
+0.25(+1.84%)
Jul 21, 2020
13.15
13.56
12.97
13.43
28,132
+0.09(+0.69%)
Jul 20, 2020
12.88
13.40
12.82
13.34
41,773
+0.46(+3.60%)
Jul 17, 2020
12.69
12.97
12.38
12.88
29,695
+0.22(+1.71%)
Jul 16, 2020
12.35
12.72
12.20
12.66
21,771
+0.43(+3.54%)
Jul 15, 2020
11.89
12.38
11.43
12.23
51,677
+0.37(+3.13%)
Jul 14, 2020
12.72
12.82
11.86
11.86
67,684
-0.86(-6.80%)
Jul 13, 2020
12.66
12.97
12.44
12.72
22,884
+0.17(+1.35%)
Jul 10, 2020
12.35
12.73
12.26
12.55
15,900
+0.26(+2.14%)
Jul 09, 2020
12.82
12.82
12.23
12.29
31,343
-0.49(-3.86%)
Jul 08, 2020
12.88
12.88
12.66
12.78
13,249
-0.09(-0.72%)
Jul 07, 2020
12.72
12.91
12.48
12.88
22,170
+0.03(+0.24%)
Jul 06, 2020
13.22
13.25
12.78
12.85
35,931
-0.22(-1.65%)
Jul 02, 2020
13.19
13.43
13.03
13.06
18,329
-0.03(-0.24%)
Jul 01, 2020
13.15
13.25
13.00
13.09
15,790
-0.06(-0.47%)
Jun 30, 2020
13.46
13.68
13.15
13.15
23,025
-0.40(-2.96%)
Jun 29, 2020
13.56
13.77
13.28
13.56
24,336
-0.20(-1.42%)
Jun 26, 2020
13.41
13.94
13.29
13.75
36,925
+0.28(+2.05%)
Jun 25, 2020
13.08
13.69
13.08
13.48
30,561
+0.28(+2.10%)
Jun 24, 2020
13.41
13.60
13.08
13.20
31,552
-0.22(-1.61%)
Jun 23, 2020
13.51
13.69
12.95
13.41
27,515
+0.18(+1.39%)
Jun 22, 2020
13.04
13.38
12.55
13.23
19,313
+0.28(+2.14%)
Jun 19, 2020
13.78
13.84
12.58
12.95
29,221
-0.65(-4.75%)
Jun 18, 2020
13.04
13.69
13.04
13.60
26,834
+0.62(+4.74%)
Jun 17, 2020
12.95
13.69
12.92
12.98
55,487
+0.03(+0.24%)
Jun 16, 2020
12.77
13.32
12.74
12.95
38,671
+0.40(+3.19%)
Jun 15, 2020
12.31
13.17
11.84
12.55
34,533
-0.28(-2.16%)
Jun 12, 2020
12.15
13.29
12.15
12.83
35,852
+1.11(+9.45%)
Jun 11, 2020
12.61
13.23
11.69
11.72
81,515
-2.00(-14.57%)
Jun 10, 2020
14.52
14.98
13.08
13.72
41,256
-0.71(-4.90%)
Jun 09, 2020
14.67
15.20
14.15
14.43
63,882
-0.80(-5.25%)
Jun 08, 2020
15.17
15.38
14.64
15.23
88,256
+1.08(+7.61%)
Jun 05, 2020
12.89
14.31
12.55
14.15
145,457
+2.43(+20.73%)
Jun 04, 2020
11.57
11.88
11.38
11.72
35,510
+0.58(+5.25%)
Jun 03, 2020
11.38
11.54
11.14
11.14
35,718
+0.00(+0.00%)
Jun 02, 2020
11.38
11.66
10.98
11.14
49,151
-0.15(-1.36%)
Jun 01, 2020
10.71
11.38
10.49
11.29
83,963
+1.32(+13.27%)
May 29, 2020
10.64
10.71
9.937
9.968
36,957
-0.80(-7.43%)
May 28, 2020
12.24
12.24
10.64
10.77
39,276
-1.39(-11.47%)
May 27, 2020
10.88
12.22
10.81
12.16
75,010
+1.62(+15.41%)
May 26, 2020
10.08
10.69
9.957
10.54
74,128
+0.77(+7.84%)
May 22, 2020
9.528
9.865
9.344
9.773
33,522
+0.31(+3.24%)
May 21, 2020
9.344
9.559
9.252
9.467
26,627
+0.12(+1.31%)
May 20, 2020
9.375
9.497
9.191
9.344
25,798
+0.06(+0.66%)
May 19, 2020
9.099
9.375
9.099
9.283
21,893
+0.06(+0.66%)
May 18, 2020
9.191
9.528
9.069
9.222
24,675
+0.15(+1.69%)
May 15, 2020
9.528
9.528
8.885
9.068
22,359
-0.43(-4.52%)
May 14, 2020
10.02
10.11
9.283
9.497
20,916
-0.55(-5.49%)
May 13, 2020
10.23
10.32
9.896
10.05
9,025
-0.09(-0.91%)
May 12, 2020
9.804
10.32
9.804
10.14
21,189
+0.34(+3.44%)
May 11, 2020
9.773
10.23
9.589
9.804
94,206
-0.03(-0.31%)
May 08, 2020
10.02
10.08
9.804
9.834
15,341
-0.28(-2.73%)
May 07, 2020
10.26
10.29
9.834
10.11
18,024
-0.18(-1.79%)
May 06, 2020
10.42
10.51
10.11
10.29
8,738
-0.03(-0.30%)
May 05, 2020
10.26
10.60
10.20
10.32
27,917
+0.12(+1.20%)
May 04, 2020
10.14
10.29
9.957
10.20
8,032
+0.03(+0.30%)
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
.