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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
10.37
10.37
9.495
9.921
199,802
-0.34(-3.33%)
Apr 29, 2020
9.896
10.42
9.891
10.26
331,998
+0.61(+6.31%)
Apr 28, 2020
8.980
9.732
8.881
9.653
190,146
+0.92(+10.48%)
Apr 27, 2020
8.812
9.034
8.648
8.737
158,882
+0.00(+0.06%)
Apr 24, 2020
9.366
9.474
8.569
8.732
293,512
-0.51(-5.52%)
Apr 23, 2020
8.445
9.396
8.445
9.242
356,602
+0.79(+9.31%)
Apr 22, 2020
7.836
8.495
7.713
8.455
156,826
+0.77(+9.98%)
Apr 21, 2020
8.089
8.138
7.564
7.688
180,600
-0.55(-6.73%)
Apr 20, 2020
8.351
8.490
8.062
8.242
177,093
-0.17(-2.00%)
Apr 17, 2020
8.257
8.945
8.104
8.411
449,460
+0.40(+5.01%)
Apr 16, 2020
8.421
8.629
7.896
8.010
196,689
-0.49(-5.71%)
Apr 15, 2020
8.411
8.515
7.990
8.495
273,992
-0.17(-1.94%)
Apr 14, 2020
8.856
8.975
8.515
8.663
267,995
-0.04(-0.51%)
Apr 13, 2020
8.737
8.930
8.609
8.708
158,953
-0.03(-0.34%)
Apr 09, 2020
8.713
9.034
8.515
8.737
344,417
+0.22(+2.62%)
Apr 08, 2020
8.391
9.069
8.203
8.515
279,885
+0.17(+2.02%)
Apr 07, 2020
7.673
8.950
7.673
8.346
344,167
+0.87(+11.66%)
Apr 06, 2020
6.931
7.619
6.931
7.475
277,443
+0.70(+10.30%)
Apr 03, 2020
6.827
7.038
6.634
6.777
194,530
-0.07(-1.01%)
Apr 02, 2020
7.054
7.237
6.599
6.846
188,250
-0.24(-3.35%)
Apr 01, 2020
7.312
7.477
7.030
7.084
180,462
-0.43(-5.67%)
Mar 31, 2020
7.916
7.955
7.431
7.510
387,866
-0.41(-5.19%)
Mar 30, 2020
7.658
8.252
7.658
7.921
220,552
+0.28(+3.63%)
Mar 27, 2020
8.193
8.297
7.480
7.643
314,723
-0.73(-8.69%)
Mar 26, 2020
8.985
9.287
8.322
8.371
295,752
-0.48(-5.42%)
Mar 25, 2020
8.579
9.173
8.544
8.851
224,756
+0.20(+2.29%)
Mar 24, 2020
7.876
8.938
7.683
8.653
282,838
+1.06(+13.95%)
Mar 23, 2020
8.599
8.599
7.312
7.594
258,820
-1.07(-12.39%)
Mar 20, 2020
9.153
9.554
8.450
8.668
356,134
-0.50(-5.50%)
Mar 19, 2020
8.549
9.455
8.500
9.173
281,012
+0.33(+3.75%)
Mar 18, 2020
8.906
9.361
8.252
8.841
302,562
-0.42(-4.49%)
Mar 17, 2020
8.341
9.718
8.341
9.257
537,958
+0.99(+11.98%)
Mar 16, 2020
7.841
8.703
7.797
8.267
288,232
-0.30(-3.47%)
Mar 13, 2020
8.292
8.824
7.911
8.564
354,114
+0.60(+7.59%)
Mar 12, 2020
7.846
8.173
7.247
7.960
377,122
-0.38(-4.57%)
Mar 11, 2020
8.752
8.829
8.173
8.341
257,905
-0.60(-6.75%)
Mar 10, 2020
9.401
9.426
8.534
8.945
248,932
-0.15(-1.69%)
Mar 09, 2020
9.242
9.703
8.752
9.099
252,049
-0.58(-6.03%)
Mar 06, 2020
9.846
10.12
9.629
9.683
346,841
-0.37(-3.65%)
Mar 05, 2020
10.03
10.18
9.881
10.05
188,549
-0.13(-1.31%)
Mar 04, 2020
10.21
10.24
9.886
10.18
203,614
+0.10(+0.98%)
Mar 03, 2020
10.00
10.29
9.950
10.08
227,754
+0.06(+0.59%)
Mar 02, 2020
10.14
10.15
9.747
10.02
364,258
-0.04(-0.44%)
Feb 28, 2020
9.252
10.15
8.812
10.07
616,719
+0.54(+5.72%)
Feb 27, 2020
9.901
10.03
9.515
9.525
311,438
-0.51(-5.13%)
Feb 26, 2020
10.05
10.33
9.985
10.04
159,078
-0.01(-0.10%)
Feb 25, 2020
10.50
10.54
9.945
10.05
490,713
-0.42(-4.02%)
Feb 24, 2020
10.51
10.62
10.19
10.47
404,918
-0.26(-2.44%)
Feb 21, 2020
10.53
10.84
10.40
10.73
275,938
+0.12(+1.17%)
Feb 20, 2020
10.84
11.12
10.56
10.61
413,568
-0.36(-3.25%)
Feb 19, 2020
11.61
11.76
10.92
10.97
988,541
-0.67(-5.74%)
Feb 18, 2020
11.43
11.65
11.06
11.63
568,244
+0.10(+0.86%)
Feb 14, 2020
11.61
11.69
11.36
11.53
176,552
-0.07(-0.64%)
Feb 13, 2020
11.46
11.85
11.27
11.61
239,755
+0.05(+0.43%)
Feb 12, 2020
11.07
11.58
11.06
11.56
264,462
+0.50(+4.57%)
Feb 11, 2020
11.17
11.34
10.68
11.05
279,388
-0.07(-0.67%)
Feb 10, 2020
11.06
11.26
10.99
11.13
294,999
-0.03(-0.27%)
Feb 07, 2020
11.46
11.59
11.01
11.16
523,999
-0.28(-2.47%)
Feb 06, 2020
11.04
11.97
10.98
11.44
833,672
+0.49(+4.48%)
Feb 05, 2020
11.05
11.21
10.13
10.95
1,309,405
+0.12(+1.10%)
Feb 04, 2020
11.51
11.61
10.81
10.83
1,266,249
-0.49(-4.29%)
Feb 03, 2020
13.60
13.90
11.00
11.32
1,574,579
-3.24(-22.24%)
Jan 31, 2020
15.45
15.52
14.49
14.55
242,809
-0.87(-5.62%)
Jan 30, 2020
15.53
15.71
15.28
15.42
149,976
-0.25(-1.58%)
Jan 29, 2020
15.85
15.89
15.48
15.67
171,011
-0.14(-0.91%)
Jan 28, 2020
15.47
16.02
15.47
15.81
121,485
+0.39(+2.54%)
Jan 27, 2020
15.12
15.43
14.96
15.42
170,483
+0.02(+0.16%)
Jan 24, 2020
15.61
15.84
15.37
15.40
151,503
-0.22(-1.39%)
Jan 23, 2020
15.86
15.89
15.47
15.61
197,419
-0.30(-1.87%)
Jan 22, 2020
16.18
16.36
15.74
15.91
127,608
-0.26(-1.62%)
Jan 21, 2020
16.12
16.38
16.11
16.17
210,872
+0.12(+0.74%)
Jan 17, 2020
15.36
16.20
15.30
16.05
295,936
+0.77(+5.05%)
Jan 16, 2020
14.97
15.30
14.89
15.28
85,425
+0.42(+2.80%)
Jan 15, 2020
14.91
15.01
14.79
14.87
62,801
-0.01(-0.03%)
Jan 14, 2020
15.19
15.23
14.85
14.87
148,956
-0.43(-2.81%)
Jan 13, 2020
14.98
15.37
14.82
15.30
200,095
+0.26(+1.71%)
Jan 10, 2020
15.12
15.34
14.61
15.04
191,904
-0.08(-0.52%)
Jan 09, 2020
15.04
15.34
15.04
15.12
93,867
+0.08(+0.56%)
Jan 08, 2020
14.94
15.13
14.85
15.04
73,347
+0.08(+0.56%)
Jan 07, 2020
15.05
15.21
14.94
14.96
121,917
-0.11(-0.76%)
Jan 06, 2020
15.16
15.25
14.85
15.07
111,441
-0.12(-0.78%)
Jan 03, 2020
14.86
15.64
14.86
15.19
180,188
+0.05(+0.36%)
Jan 02, 2020
14.67
15.16
14.38
15.13
170,851
+0.58(+4.01%)
Dec 31, 2019
14.58
14.79
14.36
14.55
109,082
-0.03(-0.20%)
Dec 30, 2019
14.64
14.64
14.40
14.58
226,439
-0.05(-0.37%)
Dec 27, 2019
14.75
14.81
14.62
14.63
81,003
-0.10(-0.71%)
Dec 26, 2019
14.76
14.91
14.63
14.74
86,641
-0.02(-0.13%)
Dec 24, 2019
14.70
14.83
14.69
14.76
35,956
-0.03(-0.23%)
Dec 23, 2019
14.68
14.87
14.56
14.79
107,525
+0.13(+0.88%)
Dec 20, 2019
14.53
14.89
14.52
14.66
200,792
+0.17(+1.16%)
Dec 19, 2019
15.21
15.21
14.43
14.49
183,482
-0.72(-4.75%)
Dec 18, 2019
15.29
15.29
15.05
15.22
195,358
-0.03(-0.23%)
Dec 17, 2019
14.61
15.32
14.61
15.25
161,642
+0.53(+3.60%)
Dec 16, 2019
14.69
15.07
14.63
14.72
187,407
+0.09(+0.64%)
Dec 13, 2019
14.85
14.85
14.57
14.63
140,999
-0.22(-1.47%)
Dec 12, 2019
14.88
15.12
14.74
14.85
153,000
-0.02(-0.17%)
Dec 11, 2019
14.85
14.90
14.65
14.87
137,052
+0.00(+0.00%)
Dec 10, 2019
15.47
15.64
14.78
14.87
189,316
-0.60(-3.86%)
Dec 09, 2019
14.96
15.49
14.96
15.47
211,725
+0.47(+3.15%)
Dec 06, 2019
15.01
15.22
14.83
14.99
202,812
+0.04(+0.30%)
Dec 05, 2019
14.80
15.09
14.71
14.95
169,344
+0.24(+1.65%)
Dec 04, 2019
14.70
14.90
14.57
14.71
286,806
+0.05(+0.37%)
Dec 03, 2019
14.78
15.00
14.58
14.65
358,844
-0.32(-2.15%)
Dec 02, 2019
15.46
15.46
14.79
14.97
195,411
-0.50(-3.20%)
Nov 29, 2019
15.54
15.60
15.26
15.47
56,157
-0.04(-0.26%)
Nov 27, 2019
15.50
15.57
15.15
15.51
201,600
+0.07(+0.48%)
Nov 26, 2019
15.37
15.82
15.29
15.44
525,872
+0.08(+0.55%)
Nov 25, 2019
14.73
15.41
14.73
15.35
338,824
+0.60(+4.10%)
Nov 22, 2019
15.52
15.52
14.49
14.75
277,352
-0.84(-5.37%)
Nov 21, 2019
15.31
15.64
15.21
15.58
240,646
+0.35(+2.27%)
Nov 20, 2019
14.88
15.41
14.88
15.24
269,142
+0.22(+1.48%)
Nov 19, 2019
14.96
15.13
14.73
15.01
174,851
+0.07(+0.48%)
Nov 18, 2019
14.55
14.96
14.50
14.94
244,175
+0.24(+1.63%)
Nov 15, 2019
14.58
14.93
14.50
14.70
158,169
+0.22(+1.50%)
Nov 14, 2019
14.34
14.72
14.24
14.48
191,890
+0.16(+1.11%)
Nov 13, 2019
13.80
14.39
13.80
14.33
162,122
+0.49(+3.58%)
Nov 12, 2019
14.02
14.22
13.77
13.83
140,389
-0.15(-1.10%)
Nov 11, 2019
13.79
14.18
13.71
13.98
171,901
+0.11(+0.78%)
Nov 08, 2019
13.82
13.94
13.72
13.88
146,857
+0.03(+0.25%)
Nov 07, 2019
14.20
14.20
13.75
13.84
139,393
-0.23(-1.65%)
Nov 06, 2019
14.11
14.18
13.71
14.07
222,091
-0.01(-0.07%)
Nov 05, 2019
14.34
14.34
13.28
14.08
328,148
-0.21(-1.49%)
Nov 04, 2019
14.97
15.18
13.97
14.30
616,788
+0.19(+1.37%)
Nov 01, 2019
15.13
15.13
13.71
14.10
513,899
-0.93(-6.16%)
Oct 31, 2019
15.22
15.30
14.93
15.03
151,810
-0.24(-1.59%)
Oct 30, 2019
15.33
15.36
15.14
15.27
251,863
-0.01(-0.10%)
Oct 29, 2019
15.12
15.32
15.03
15.29
173,265
+0.17(+1.11%)
Oct 28, 2019
15.09
15.24
14.91
15.12
171,673
+0.10(+0.68%)
Oct 25, 2019
14.74
15.53
14.67
15.02
543,190
+0.26(+1.80%)
Oct 24, 2019
14.26
14.81
14.20
14.75
324,871
+0.54(+3.80%)
Oct 23, 2019
13.85
14.25
13.69
14.21
168,538
+0.35(+2.50%)
Oct 22, 2019
13.77
14.01
13.64
13.87
170,152
+0.08(+0.59%)
Oct 21, 2019
13.48
13.81
13.35
13.78
131,030
+0.39(+2.94%)
Oct 18, 2019
13.53
13.53
13.14
13.39
199,580
-0.19(-1.42%)
Oct 17, 2019
13.28
13.71
13.23
13.58
354,821
+0.38(+2.89%)
Oct 16, 2019
13.13
13.28
12.79
13.20
196,552
+0.04(+0.34%)
Oct 15, 2019
13.16
13.60
13.12
13.16
235,644
+0.04(+0.34%)
Oct 14, 2019
13.06
13.24
12.90
13.11
89,057
+0.03(+0.27%)
Oct 11, 2019
12.85
13.36
12.83
13.08
180,794
+0.24(+1.85%)
Oct 10, 2019
12.76
12.97
12.55
12.84
212,716
+0.00(+0.00%)
Oct 09, 2019
13.14
13.32
12.75
12.84
162,019
-0.27(-2.04%)
Oct 08, 2019
13.36
13.58
13.08
13.11
218,274
-0.34(-2.50%)
Oct 07, 2019
12.97
13.47
12.79
13.45
302,726
+0.44(+3.39%)
Oct 04, 2019
12.64
13.06
12.64
13.00
214,124
+0.40(+3.18%)
Oct 03, 2019
12.57
12.63
12.33
12.60
476,930
+0.01(+0.04%)
Oct 02, 2019
12.49
12.79
12.26
12.60
316,131
+0.04(+0.32%)
Oct 01, 2019
12.76
12.91
12.45
12.56
324,211
-0.07(-0.59%)
Sep 30, 2019
12.56
13.04
12.35
12.63
384,986
+0.01(+0.08%)
Sep 27, 2019
12.48
12.98
12.44
12.62
312,097
+0.22(+1.76%)
Sep 26, 2019
12.98
12.98
12.21
12.41
594,303
-0.59(-4.53%)
Sep 25, 2019
12.92
13.11
12.54
12.99
575,418
-0.14(-1.09%)
Sep 24, 2019
13.30
13.39
13.00
13.14
276,580
-0.18(-1.38%)
Sep 23, 2019
14.23
14.23
13.27
13.32
380,413
-0.94(-6.56%)
Sep 20, 2019
14.03
14.58
14.02
14.26
626,820
+0.32(+2.31%)
Sep 19, 2019
13.61
13.94
13.53
13.94
296,516
+0.45(+3.30%)
Sep 18, 2019
13.44
13.50
13.17
13.49
285,234
+0.05(+0.37%)
Sep 17, 2019
13.67
13.78
13.27
13.44
300,851
-0.23(-1.67%)
Sep 16, 2019
13.55
13.85
13.40
13.67
190,247
+0.02(+0.18%)
Sep 13, 2019
13.76
13.99
13.64
13.64
272,706
-0.01(-0.07%)
Sep 12, 2019
12.94
13.75
12.87
13.65
555,860
+0.75(+5.83%)
Sep 11, 2019
12.41
13.01
12.35
12.90
312,020
+0.48(+3.87%)
Sep 10, 2019
12.50
12.66
12.34
12.42
459,740
-0.08(-0.67%)
Sep 09, 2019
12.90
12.90
12.33
12.50
799,233
-0.25(-1.94%)
Sep 06, 2019
12.68
12.83
12.52
12.75
437,339
+0.05(+0.39%)
Sep 05, 2019
12.94
13.05
11.98
12.70
1,098,567
-0.26(-2.02%)
Sep 04, 2019
13.82
14.01
12.50
12.97
1,027,255
-0.37(-2.78%)
Sep 03, 2019
16.74
16.74
13.12
13.34
2,672,544
-3.73(-21.87%)
Aug 30, 2019
16.82
17.12
16.59
17.07
306,238
+0.36(+2.13%)
Aug 29, 2019
16.21
16.98
16.14
16.71
234,147
+0.69(+4.33%)
Aug 28, 2019
15.97
16.05
15.41
16.02
270,823
+0.00(+0.00%)
Aug 27, 2019
16.31
16.48
15.92
16.02
155,880
-0.20(-1.25%)
Aug 26, 2019
16.03
16.33
15.81
16.22
170,239
+0.23(+1.46%)
Aug 23, 2019
16.73
16.83
15.88
15.99
206,650
-0.79(-4.72%)
Aug 22, 2019
16.75
17.20
16.46
16.78
326,883
+0.20(+1.22%)
Aug 21, 2019
16.30
16.76
16.21
16.58
234,777
+0.45(+2.79%)
Aug 20, 2019
15.64
16.17
15.35
16.13
192,144
+0.43(+2.71%)
Aug 19, 2019
15.72
15.94
15.55
15.70
229,055
+0.23(+1.47%)
Aug 16, 2019
15.57
15.88
15.47
15.47
219,376
+0.07(+0.48%)
Aug 15, 2019
15.41
15.56
15.18
15.40
183,816
+0.05(+0.35%)
Aug 14, 2019
15.34
15.52
15.15
15.35
218,263
-0.37(-2.33%)
Aug 13, 2019
15.43
15.96
14.98
15.71
220,182
+0.23(+1.47%)
Aug 12, 2019
15.35
15.67
14.90
15.48
325,950
+0.04(+0.26%)
Aug 09, 2019
14.91
15.47
14.74
15.45
375,930
+0.45(+3.00%)
Aug 08, 2019
14.43
15.21
14.43
14.99
364,050
+0.68(+4.74%)
Aug 07, 2019
14.09
14.41
13.92
14.32
252,986
+0.01(+0.07%)
Aug 06, 2019
14.23
14.57
14.06
14.31
267,209
+0.17(+1.23%)
Aug 05, 2019
13.82
14.18
13.51
14.13
421,070
-0.03(-0.24%)
Aug 02, 2019
13.78
14.20
13.08
14.17
519,151
+0.26(+1.85%)
Aug 01, 2019
14.41
14.81
13.70
13.91
303,562
-0.42(-2.94%)
Jul 31, 2019
14.23
14.69
14.05
14.33
307,012
+0.17(+1.22%)
Jul 30, 2019
13.99
14.45
13.83
14.16
246,538
+0.08(+0.60%)
Jul 29, 2019
13.74
14.12
13.66
14.07
327,606
+0.38(+2.78%)
Jul 26, 2019
13.24
13.97
13.24
13.69
348,659
+0.40(+2.98%)
Jul 25, 2019
13.23
13.40
13.13
13.30
274,562
+0.07(+0.52%)
Jul 24, 2019
12.91
13.24
12.89
13.23
233,468
+0.24(+1.83%)
Jul 23, 2019
13.26
13.27
12.83
12.99
222,740
-0.25(-1.87%)
Jul 22, 2019
12.95
13.33
12.79
13.24
279,913
+0.36(+2.81%)
Jul 19, 2019
12.72
12.97
12.60
12.88
340,983
+0.17(+1.36%)
Jul 18, 2019
12.86
12.97
12.45
12.70
296,241
-0.20(-1.53%)
Jul 17, 2019
13.05
13.10
12.79
12.90
395,371
-0.05(-0.38%)
Jul 16, 2019
13.19
13.62
12.87
12.95
520,289
-0.24(-1.84%)
Jul 15, 2019
12.93
13.22
12.76
13.19
357,772
+0.28(+2.15%)
Jul 12, 2019
12.83
13.07
12.73
12.92
253,919
+0.17(+1.32%)
Jul 11, 2019
12.55
12.89
12.44
12.75
391,307
+0.17(+1.34%)
Jul 10, 2019
12.63
13.09
12.34
12.58
568,707
-0.03(-0.24%)
Jul 09, 2019
12.39
12.75
12.30
12.61
333,283
+0.06(+0.47%)
Jul 08, 2019
12.56
12.84
12.30
12.55
334,856
-0.14(-1.09%)
Jul 05, 2019
12.88
13.01
12.21
12.69
483,598
-0.35(-2.66%)
Jul 03, 2019
13.16
13.24
12.72
13.03
268,868
-0.13(-1.01%)
Jul 02, 2019
12.20
13.33
12.10
13.17
1,104,348
+0.19(+1.49%)
Jul 01, 2019
14.88
15.13
11.97
12.97
1,819,651
-1.72(-11.69%)
Jun 28, 2019
14.37
14.77
14.26
14.69
332,701
+0.29(+2.03%)
Jun 27, 2019
14.26
14.46
14.18
14.40
178,382
+0.13(+0.94%)
Jun 26, 2019
13.96
14.58
13.89
14.27
392,173
+0.32(+2.27%)
Jun 25, 2019
14.84
14.90
13.89
13.95
470,702
-0.91(-6.13%)
Jun 24, 2019
14.72
15.12
13.89
14.86
721,029
+0.00(+0.03%)
Jun 21, 2019
16.23
16.30
14.73
14.86
1,290,405
-1.39(-8.56%)
Jun 20, 2019
16.47
17.28
15.92
16.25
1,120,979
+0.13(+0.80%)
Jun 19, 2019
14.97
16.34
14.97
16.12
1,151,155
+1.15(+7.67%)
Jun 18, 2019
15.37
15.61
14.55
14.97
468,543
-0.39(-2.51%)
Jun 17, 2019
14.96
15.51
14.90
15.36
282,709
+0.50(+3.40%)
Jun 14, 2019
14.87
14.94
14.71
14.85
127,262
-0.06(-0.43%)
Jun 13, 2019
14.96
15.21
14.67
14.92
184,250
-0.09(-0.63%)
Jun 12, 2019
15.24
15.40
14.75
15.01
231,521
-0.26(-1.69%)
Jun 11, 2019
15.85
15.85
14.94
15.27
351,166
-0.26(-1.66%)
Jun 10, 2019
15.71
16.08
15.23
15.52
568,537
+0.20(+1.32%)
Jun 07, 2019
15.13
15.63
15.13
15.32
423,401
+0.23(+1.54%)
Jun 06, 2019
15.26
15.30
14.50
15.09
488,586
+0.07(+0.46%)
Jun 05, 2019
13.72
15.15
13.65
15.02
723,984
+1.48(+10.89%)
Jun 04, 2019
13.23
13.66
13.06
13.54
227,911
+0.55(+4.27%)
Jun 03, 2019
13.20
13.32
12.85
12.99
228,669
-0.24(-1.80%)
May 31, 2019
13.18
13.40
12.94
13.23
221,599
-0.19(-1.40%)
May 30, 2019
13.50
13.75
13.33
13.42
196,168
-0.08(-0.59%)
May 29, 2019
13.80
13.90
13.37
13.49
245,583
-0.31(-2.22%)
May 28, 2019
13.77
14.08
13.70
13.80
209,236
+0.05(+0.36%)
May 24, 2019
13.54
13.90
13.46
13.75
161,603
+0.27(+1.98%)
May 23, 2019
13.78
13.84
13.34
13.48
258,721
-0.48(-3.44%)
May 22, 2019
13.32
14.06
13.32
13.96
309,915
+0.57(+4.29%)
May 21, 2019
13.38
13.55
13.32
13.39
179,139
+0.18(+1.35%)
May 20, 2019
13.35
13.37
12.87
13.21
234,860
-0.18(-1.33%)
May 17, 2019
13.27
13.73
13.27
13.39
198,974
-0.09(-0.70%)
May 16, 2019
13.17
13.57
13.17
13.48
252,964
+0.16(+1.23%)
May 15, 2019
13.15
13.45
13.03
13.32
158,708
+0.16(+1.20%)
May 14, 2019
13.09
13.39
13.07
13.16
304,247
+0.26(+2.00%)
May 13, 2019
13.71
13.71
12.76
12.91
502,858
-0.81(-5.89%)
May 10, 2019
13.82
14.21
13.64
13.71
323,813
-0.11(-0.79%)
May 09, 2019
14.11
14.23
13.51
13.82
384,867
-0.40(-2.82%)
May 08, 2019
13.94
14.36
13.91
14.22
919,696
+0.34(+2.46%)
May 07, 2019
13.56
13.90
12.98
13.88
850,635
+0.27(+2.00%)
May 06, 2019
12.30
13.64
11.90
13.61
766,340
+1.21(+9.78%)
May 03, 2019
12.07
12.41
12.02
12.40
267,252
+0.38(+3.17%)
May 02, 2019
12.29
12.39
11.94
12.01
197,009
-0.34(-2.76%)
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
.