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
OptimizeRx Corporation - Common Stock
(NQ:
OPRX
)
12.69
-0.16 (-1.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2020
8.940
9.190
8.130
9.060
147,034
+0.08(+0.89%)
Mar 30, 2020
7.690
9.140
7.640
8.980
87,584
+1.41(+18.63%)
Mar 27, 2020
8.090
8.370
7.570
7.570
61,600
-0.80(-9.56%)
Mar 26, 2020
7.780
8.665
7.750
8.370
116,200
+0.68(+8.84%)
Mar 25, 2020
7.920
8.000
7.110
7.690
109,602
-0.24(-3.03%)
Mar 24, 2020
7.460
8.370
7.040
7.930
118,743
+0.83(+11.69%)
Mar 23, 2020
7.000
7.470
6.770
7.100
147,653
+0.35(+5.19%)
Mar 20, 2020
7.810
7.810
6.510
6.750
162,100
-0.99(-12.79%)
Mar 19, 2020
7.400
8.200
7.208
7.740
104,606
+0.34(+4.59%)
Mar 18, 2020
8.090
8.850
6.958
7.400
92,602
-1.45(-16.38%)
Mar 17, 2020
6.790
8.990
6.790
8.850
162,877
+2.14(+31.89%)
Mar 16, 2020
6.750
6.970
6.502
6.710
138,547
-0.67(-9.08%)
Mar 13, 2020
7.210
7.420
6.710
7.380
66,500
+0.47(+6.80%)
Mar 12, 2020
7.110
7.300
6.700
6.910
103,527
-0.60(-7.99%)
Mar 11, 2020
7.450
7.830
7.180
7.510
102,577
+0.27(+3.73%)
Mar 10, 2020
6.940
7.349
6.875
7.240
50,735
+0.38(+5.54%)
Mar 09, 2020
7.970
7.970
6.750
6.860
72,886
-0.68(-9.02%)
Mar 06, 2020
6.840
7.740
6.840
7.540
148,700
+0.46(+6.50%)
Mar 05, 2020
7.020
7.630
6.880
7.080
167,359
-0.05(-0.70%)
Mar 04, 2020
7.260
7.580
7.000
7.130
122,441
-0.11(-1.52%)
Mar 03, 2020
8.040
8.110
6.820
7.240
264,599
-0.87(-10.73%)
Mar 02, 2020
7.870
8.350
7.620
8.110
188,144
-0.24(-2.87%)
Feb 28, 2020
9.850
10.35
7.710
8.350
319,700
-1.68(-16.75%)
Feb 27, 2020
11.00
11.11
9.860
10.03
175,300
-1.26(-11.16%)
Feb 26, 2020
11.04
11.79
10.87
11.29
119,876
+0.31(+2.82%)
Feb 25, 2020
11.10
11.41
10.64
10.98
57,920
-0.08(-0.72%)
Feb 24, 2020
10.67
11.99
10.67
11.06
67,901
+0.01(+0.09%)
Feb 21, 2020
11.10
11.44
10.66
11.05
50,700
+0.04(+0.36%)
Feb 20, 2020
11.08
11.34
10.91
11.01
51,094
-0.11(-0.99%)
Feb 19, 2020
10.72
11.43
10.72
11.12
61,170
+0.44(+4.12%)
Feb 18, 2020
10.72
10.96
10.44
10.68
20,763
+0.10(+0.95%)
Feb 14, 2020
10.73
10.73
10.53
10.58
12,400
-0.13(-1.21%)
Feb 13, 2020
11.06
11.34
10.55
10.71
63,925
-0.41(-3.69%)
Feb 12, 2020
10.66
11.40
10.58
11.12
56,364
+0.50(+4.71%)
Feb 11, 2020
10.77
11.13
10.39
10.62
22,254
-0.12(-1.12%)
Feb 10, 2020
10.43
10.76
10.31
10.74
18,985
+0.28(+2.68%)
Feb 07, 2020
10.75
10.83
10.42
10.46
99,400
-0.26(-2.43%)
Feb 06, 2020
11.07
11.08
10.69
10.72
76,236
-0.32(-2.90%)
Feb 05, 2020
11.11
11.44
11.00
11.04
72,266
+0.04(+0.36%)
Feb 04, 2020
11.02
11.66
10.68
11.00
126,132
+0.02(+0.18%)
Feb 03, 2020
11.04
11.38
10.82
10.98
56,778
-0.07(-0.63%)
Jan 31, 2020
11.32
11.46
10.67
11.05
78,000
-0.21(-1.87%)
Jan 30, 2020
11.44
11.51
11.00
11.26
58,427
-0.14(-1.23%)
Jan 29, 2020
10.13
11.89
10.13
11.40
176,084
+1.33(+13.21%)
Jan 28, 2020
10.06
10.21
10.01
10.07
52,955
-0.01(-0.10%)
Jan 27, 2020
10.02
10.21
10.02
10.08
35,691
-0.14(-1.37%)
Jan 24, 2020
10.15
10.37
10.07
10.22
59,000
+0.11(+1.09%)
Jan 23, 2020
10.11
10.13
10.00
10.11
62,594
-0.06(-0.59%)
Jan 22, 2020
10.20
10.23
10.12
10.17
20,405
-0.01(-0.10%)
Jan 21, 2020
10.76
10.78
10.14
10.18
65,806
-0.73(-6.69%)
Jan 17, 2020
10.72
11.26
10.63
10.91
55,100
+0.31(+2.92%)
Jan 16, 2020
10.58
10.81
10.46
10.60
68,649
+0.13(+1.24%)
Jan 15, 2020
10.22
10.61
10.22
10.47
59,079
+0.24(+2.35%)
Jan 14, 2020
10.55
10.58
10.21
10.23
92,293
-0.35(-3.31%)
Jan 13, 2020
10.21
10.68
10.21
10.58
82,741
+0.30(+2.92%)
Jan 10, 2020
10.11
10.31
9.920
10.28
99,500
+0.21(+2.09%)
Jan 09, 2020
9.960
10.33
9.960
10.07
60,223
+0.12(+1.16%)
Jan 08, 2020
10.02
10.13
9.810
9.955
69,338
+0.03(+0.25%)
Jan 07, 2020
9.900
10.09
9.900
9.930
40,905
-0.05(-0.50%)
Jan 06, 2020
9.790
10.09
9.720
9.980
52,509
+0.04(+0.40%)
Jan 03, 2020
9.800
10.12
9.799
9.940
79,300
-0.03(-0.30%)
Jan 02, 2020
10.25
10.25
9.830
9.970
150,058
-0.30(-2.92%)
Dec 31, 2019
10.09
10.35
9.910
10.27
118,900
+0.10(+0.98%)
Dec 30, 2019
9.930
10.26
9.860
10.17
297,420
+0.10(+0.99%)
Dec 27, 2019
10.12
10.15
10.03
10.07
125,400
-0.15(-1.47%)
Dec 26, 2019
10.46
10.46
10.12
10.22
34,840
-0.23(-2.20%)
Dec 24, 2019
10.38
10.48
10.28
10.45
32,400
-0.04(-0.38%)
Dec 23, 2019
10.60
10.82
10.30
10.49
97,654
-0.16(-1.50%)
Dec 20, 2019
10.50
10.70
10.13
10.65
157,500
+0.15(+1.43%)
Dec 19, 2019
10.08
10.60
10.00
10.50
80,456
+0.45(+4.48%)
Dec 18, 2019
9.670
10.20
9.600
10.05
98,292
+0.39(+4.04%)
Dec 17, 2019
9.750
9.750
9.580
9.660
33,668
-0.09(-0.92%)
Dec 16, 2019
9.800
9.880
9.630
9.750
50,323
+0.00(+0.00%)
Dec 13, 2019
10.00
10.12
9.700
9.750
50,900
-0.22(-2.21%)
Dec 12, 2019
9.780
10.12
9.780
9.970
170,706
+0.14(+1.42%)
Dec 11, 2019
10.07
10.16
9.760
9.830
56,505
-0.16(-1.60%)
Dec 10, 2019
10.50
10.50
9.730
9.990
124,453
-0.37(-3.57%)
Dec 09, 2019
9.270
10.93
9.270
10.36
203,793
+1.32(+14.60%)
Dec 06, 2019
8.890
9.180
8.720
9.040
116,400
+0.24(+2.73%)
Dec 05, 2019
8.870
9.320
8.630
8.800
165,598
-0.06(-0.68%)
Dec 04, 2019
9.460
9.480
8.710
8.860
180,668
-0.56(-5.94%)
Dec 03, 2019
9.560
9.810
9.330
9.420
116,301
-0.34(-3.48%)
Dec 02, 2019
10.71
10.83
9.550
9.760
111,447
-0.94(-8.79%)
Nov 29, 2019
10.73
10.83
10.69
10.70
20,500
-0.04(-0.37%)
Nov 27, 2019
10.73
10.84
10.70
10.74
53,900
+0.05(+0.47%)
Nov 26, 2019
10.79
10.90
10.50
10.69
66,914
-0.10(-0.88%)
Nov 25, 2019
10.36
10.92
10.30
10.79
66,770
+0.38(+3.70%)
Nov 22, 2019
10.37
10.53
10.15
10.40
41,200
+0.05(+0.48%)
Nov 21, 2019
10.28
10.42
10.05
10.35
64,427
+0.17(+1.67%)
Nov 20, 2019
9.940
10.38
9.890
10.18
68,264
+0.21(+2.11%)
Nov 19, 2019
9.630
9.990
9.540
9.970
84,725
+0.39(+4.07%)
Nov 18, 2019
9.700
9.780
9.520
9.580
97,844
-0.15(-1.54%)
Nov 15, 2019
9.750
9.800
9.620
9.730
75,600
+0.08(+0.83%)
Nov 14, 2019
9.670
9.820
9.500
9.650
129,511
+0.02(+0.21%)
Nov 13, 2019
9.900
10.04
9.470
9.630
134,999
-0.36(-3.60%)
Nov 12, 2019
9.790
10.19
9.790
9.990
78,935
+0.12(+1.22%)
Nov 11, 2019
10.29
10.29
9.775
9.870
98,891
-0.26(-2.57%)
Nov 08, 2019
10.46
11.00
10.07
10.13
161,500
-0.35(-3.34%)
Nov 07, 2019
10.87
11.17
10.18
10.48
217,964
+0.10(+0.96%)
Nov 06, 2019
9.100
10.61
9.000
10.38
865,766
-1.66(-13.79%)
Nov 05, 2019
12.60
12.79
11.52
12.04
203,323
-0.55(-4.37%)
Nov 04, 2019
12.90
12.99
12.27
12.59
159,375
-0.29(-2.25%)
Nov 01, 2019
13.08
13.22
12.75
12.88
264,200
-0.12(-0.92%)
Oct 31, 2019
13.01
13.22
12.95
13.00
46,691
-0.02(-0.15%)
Oct 30, 2019
12.84
13.23
12.73
13.02
117,110
+0.03(+0.23%)
Oct 29, 2019
12.98
13.11
12.91
12.99
36,172
-0.01(-0.08%)
Oct 28, 2019
12.93
13.19
12.89
13.00
89,686
+0.03(+0.23%)
Oct 25, 2019
13.05
13.20
12.93
12.97
82,400
-0.13(-0.99%)
Oct 24, 2019
13.19
13.38
13.00
13.10
49,119
-0.02(-0.15%)
Oct 23, 2019
13.07
13.57
13.00
13.12
54,056
+0.05(+0.38%)
Oct 22, 2019
13.53
14.13
13.03
13.07
36,028
-0.44(-3.26%)
Oct 21, 2019
13.72
13.89
13.48
13.51
50,855
-0.11(-0.81%)
Oct 18, 2019
13.96
14.11
13.41
13.62
30,200
-0.46(-3.27%)
Oct 17, 2019
14.00
14.11
13.78
14.08
66,579
+0.11(+0.79%)
Oct 16, 2019
13.85
14.03
13.46
13.97
61,574
+0.06(+0.43%)
Oct 15, 2019
13.06
14.24
12.98
13.91
104,548
+0.89(+6.84%)
Oct 14, 2019
13.21
13.45
12.97
13.02
45,454
-0.32(-2.40%)
Oct 11, 2019
13.17
13.56
13.17
13.34
27,500
+0.29(+2.22%)
Oct 10, 2019
13.15
13.35
13.00
13.05
33,263
-0.11(-0.84%)
Oct 09, 2019
13.32
13.55
12.97
13.16
43,343
-0.18(-1.35%)
Oct 08, 2019
13.41
13.67
12.88
13.34
77,851
+0.15(+1.14%)
Oct 07, 2019
13.29
13.55
12.73
13.19
84,099
-0.15(-1.12%)
Oct 04, 2019
13.26
13.43
13.07
13.34
41,200
+0.08(+0.60%)
Oct 03, 2019
13.27
13.38
12.95
13.26
83,363
-0.16(-1.19%)
Oct 02, 2019
13.75
13.83
12.50
13.42
225,197
-0.50(-3.59%)
Oct 01, 2019
14.55
14.74
13.64
13.92
130,418
-0.56(-3.87%)
Sep 30, 2019
14.59
14.59
14.30
14.48
113,397
-0.10(-0.69%)
Sep 27, 2019
15.25
15.40
14.38
14.58
65,900
-0.61(-4.02%)
Sep 26, 2019
15.62
15.67
14.74
15.19
122,513
-0.43(-2.75%)
Sep 25, 2019
15.34
15.71
15.12
15.62
64,894
+0.17(+1.10%)
Sep 24, 2019
15.82
16.48
15.33
15.45
136,201
-0.38(-2.40%)
Sep 23, 2019
15.63
15.89
15.54
15.83
72,308
+0.18(+1.15%)
Sep 20, 2019
15.50
15.76
15.17
15.65
336,600
+0.13(+0.84%)
Sep 19, 2019
15.51
15.72
15.17
15.52
87,772
+0.03(+0.19%)
Sep 18, 2019
15.80
15.80
15.25
15.49
59,328
-0.29(-1.84%)
Sep 17, 2019
15.52
15.92
15.32
15.78
100,812
+0.18(+1.15%)
Sep 16, 2019
15.54
15.80
15.21
15.60
107,292
-0.06(-0.38%)
Sep 13, 2019
16.21
16.27
15.45
15.66
74,800
-0.51(-3.15%)
Sep 12, 2019
16.46
16.46
15.98
16.17
77,331
-0.32(-1.94%)
Sep 11, 2019
16.00
16.66
15.82
16.49
58,966
+0.52(+3.26%)
Sep 10, 2019
16.00
16.28
15.78
15.97
43,935
-0.03(-0.19%)
Sep 09, 2019
16.43
16.67
15.89
16.00
67,686
-0.35(-2.14%)
Sep 06, 2019
16.87
17.03
16.35
16.35
60,200
-0.61(-3.60%)
Sep 05, 2019
16.40
17.09
15.91
16.96
153,327
+0.66(+4.05%)
Sep 04, 2019
17.12
17.24
16.06
16.30
181,464
-0.53(-3.15%)
Sep 03, 2019
16.40
17.02
16.35
16.83
157,479
+0.42(+2.56%)
Aug 30, 2019
16.45
16.87
15.77
16.41
179,900
+0.03(+0.18%)
Aug 29, 2019
16.21
16.43
15.81
16.38
134,371
+0.41(+2.57%)
Aug 28, 2019
15.75
16.32
15.72
15.97
161,132
+0.12(+0.76%)
Aug 27, 2019
16.08
16.15
15.55
15.85
127,254
-0.15(-0.94%)
Aug 26, 2019
15.37
16.04
15.16
16.00
122,340
+0.80(+5.26%)
Aug 23, 2019
15.54
16.23
15.02
15.20
139,100
-0.37(-2.38%)
Aug 22, 2019
15.48
16.40
15.45
15.57
283,016
-0.03(-0.19%)
Aug 21, 2019
15.15
15.64
15.01
15.60
138,159
+0.54(+3.59%)
Aug 20, 2019
14.91
15.19
14.70
15.06
51,314
+0.09(+0.60%)
Aug 19, 2019
15.21
15.23
14.87
14.97
20,171
-0.24(-1.58%)
Aug 16, 2019
15.00
15.21
14.81
15.21
104,800
+0.18(+1.20%)
Aug 15, 2019
14.89
15.10
14.51
15.03
52,322
+0.15(+1.01%)
Aug 14, 2019
14.75
14.96
14.03
14.88
61,644
+0.02(+0.13%)
Aug 13, 2019
14.77
14.90
14.40
14.86
95,480
+0.38(+2.62%)
Aug 12, 2019
14.00
14.71
13.95
14.48
76,313
+0.29(+2.04%)
Aug 09, 2019
14.69
14.98
13.90
14.19
105,300
-0.55(-3.73%)
Aug 08, 2019
14.40
15.15
14.18
14.74
227,825
+1.14(+8.38%)
Aug 07, 2019
14.10
14.30
13.42
13.60
105,946
-0.76(-5.29%)
Aug 06, 2019
14.40
15.11
13.63
14.36
129,731
+0.16(+1.13%)
Aug 05, 2019
14.88
14.89
14.10
14.20
119,811
-0.85(-5.65%)
Aug 02, 2019
14.87
15.13
14.40
15.05
60,100
+0.03(+0.20%)
Aug 01, 2019
15.05
15.68
14.80
15.02
110,348
-0.07(-0.46%)
Jul 31, 2019
15.03
15.73
14.80
15.09
75,636
+0.12(+0.80%)
Jul 30, 2019
14.94
15.30
14.68
14.97
62,962
-0.09(-0.60%)
Jul 29, 2019
15.56
15.88
14.85
15.06
65,715
-0.53(-3.40%)
Jul 26, 2019
15.12
15.65
15.12
15.59
51,800
+0.48(+3.18%)
Jul 25, 2019
15.18
15.65
15.04
15.11
61,737
-0.10(-0.66%)
Jul 24, 2019
14.95
15.28
14.54
15.21
42,318
+0.38(+2.56%)
Jul 23, 2019
14.92
15.42
14.45
14.83
60,543
-0.02(-0.13%)
Jul 22, 2019
14.99
15.43
14.58
14.85
41,645
-0.15(-1.00%)
Jul 19, 2019
15.01
15.15
14.57
15.00
67,600
-0.11(-0.73%)
Jul 18, 2019
15.53
15.69
15.00
15.11
37,019
-0.42(-2.70%)
Jul 17, 2019
15.53
15.72
14.85
15.53
39,974
-0.04(-0.26%)
Jul 16, 2019
15.23
15.81
15.09
15.57
46,031
+0.25(+1.63%)
Jul 15, 2019
16.08
16.08
15.07
15.32
65,504
-0.62(-3.89%)
Jul 12, 2019
15.81
16.01
15.10
15.94
105,000
+0.10(+0.63%)
Jul 11, 2019
16.00
16.26
15.64
15.84
118,960
-0.14(-0.88%)
Jul 10, 2019
16.12
16.24
15.50
15.98
107,643
-0.11(-0.68%)
Jul 09, 2019
16.08
16.30
15.76
16.09
39,474
+0.13(+0.81%)
Jul 08, 2019
15.97
16.16
15.52
15.96
58,150
-0.09(-0.56%)
Jul 05, 2019
16.25
16.49
14.89
16.05
139,200
-0.16(-0.99%)
Jul 03, 2019
16.00
16.39
15.71
16.21
45,700
+0.14(+0.87%)
Jul 02, 2019
16.49
16.49
15.53
16.07
161,984
-0.44(-2.67%)
Jul 01, 2019
16.35
16.57
16.19
16.51
177,163
+0.31(+1.91%)
Jun 28, 2019
15.44
16.29
15.35
16.20
1,612,900
+0.79(+5.13%)
Jun 27, 2019
15.06
15.54
15.06
15.41
123,213
+0.40(+2.66%)
Jun 26, 2019
14.62
15.51
14.62
15.01
96,444
+0.31(+2.11%)
Jun 25, 2019
14.79
15.02
14.62
14.70
70,154
-0.18(-1.21%)
Jun 24, 2019
15.21
15.54
14.63
14.88
75,550
-0.17(-1.13%)
Jun 21, 2019
15.26
15.93
15.03
15.05
342,000
-0.19(-1.25%)
Jun 20, 2019
15.64
15.64
14.66
15.24
70,409
-0.23(-1.49%)
Jun 19, 2019
14.61
15.50
14.59
15.47
97,073
+0.85(+5.81%)
Jun 18, 2019
14.49
14.85
14.12
14.62
112,201
+0.08(+0.55%)
Jun 17, 2019
14.20
14.91
14.00
14.54
131,332
+0.28(+1.96%)
Jun 14, 2019
14.41
14.70
13.56
14.26
55,700
-0.04(-0.28%)
Jun 13, 2019
14.12
14.80
13.96
14.30
92,037
+0.34(+2.44%)
Jun 12, 2019
13.49
14.01
13.17
13.96
93,829
+0.34(+2.50%)
Jun 11, 2019
13.30
13.98
12.88
13.62
124,113
+0.31(+2.33%)
Jun 10, 2019
13.35
13.76
12.77
13.31
146,443
+0.13(+0.99%)
Jun 07, 2019
13.35
13.65
12.94
13.18
169,600
-0.13(-0.98%)
Jun 06, 2019
12.90
13.50
12.90
13.31
193,056
+0.59(+4.64%)
Jun 05, 2019
13.00
13.38
12.67
12.72
614,989
-0.61(-4.58%)
Jun 04, 2019
14.12
14.23
12.94
13.33
73,545
-0.72(-5.12%)
Jun 03, 2019
15.36
15.63
13.86
14.05
54,741
-1.34(-8.71%)
May 31, 2019
15.44
15.93
14.75
15.39
57,300
-0.12(-0.77%)
May 30, 2019
15.80
16.40
14.21
15.51
138,078
-0.09(-0.58%)
May 29, 2019
16.21
16.67
15.33
15.60
50,819
-0.44(-2.74%)
May 28, 2019
15.89
16.50
15.64
16.04
47,917
+0.20(+1.26%)
May 24, 2019
15.32
16.02
14.63
15.84
19,800
+0.74(+4.90%)
May 23, 2019
15.60
16.20
14.80
15.10
25,549
-0.56(-3.58%)
May 22, 2019
16.60
16.60
15.05
15.66
34,879
-0.96(-5.78%)
May 21, 2019
16.71
16.71
15.90
16.62
82,315
+0.14(+0.85%)
May 20, 2019
15.11
16.75
15.04
16.48
149,929
+0.85(+5.44%)
May 17, 2019
15.60
16.08
12.48
15.63
98,500
+0.18(+1.17%)
May 16, 2019
15.60
15.79
14.60
15.45
145,579
-0.15(-0.96%)
May 15, 2019
14.50
16.14
14.20
15.60
104,726
+0.90(+6.12%)
May 14, 2019
13.63
14.73
13.15
14.70
112,646
+0.95(+6.91%)
May 13, 2019
13.66
13.75
13.30
13.75
36,277
+0.18(+1.33%)
May 10, 2019
13.65
13.92
13.33
13.57
110,000
+0.30(+2.26%)
May 09, 2019
12.00
14.04
12.00
13.27
386,861
+1.79(+15.59%)
May 08, 2019
11.44
11.49
10.80
11.48
55,485
+0.28(+2.50%)
May 07, 2019
10.55
11.46
10.55
11.20
9,021
+0.39(+3.61%)
May 06, 2019
10.63
11.25
10.50
10.81
17,948
+0.11(+1.03%)
May 03, 2019
10.44
11.50
10.44
10.70
37,300
+0.27(+2.59%)
May 02, 2019
11.28
11.87
10.43
10.43
52,925
-1.06(-9.23%)
May 01, 2019
11.10
11.74
10.96
11.49
16,635
+0.29(+2.59%)
Apr 30, 2019
11.24
11.98
10.80
11.20
41,254
-0.17(-1.50%)
Apr 29, 2019
11.23
11.40
11.20
11.37
14,589
+0.20(+1.79%)
Apr 26, 2019
11.29
11.67
10.89
11.17
23,400
+0.37(+3.43%)
Apr 25, 2019
10.75
11.17
10.00
10.80
55,679
+0.04(+0.37%)
Apr 24, 2019
11.45
11.71
10.28
10.76
52,710
-0.75(-6.52%)
Apr 23, 2019
12.10
12.20
11.30
11.51
40,330
-0.61(-5.03%)
Apr 22, 2019
12.02
12.18
11.86
12.12
13,936
+0.02(+0.17%)
Apr 18, 2019
11.89
12.53
11.86
12.10
11,900
+0.15(+1.26%)
Apr 17, 2019
11.93
12.21
11.89
11.95
40,697
+0.00(+0.00%)
Apr 16, 2019
12.30
12.40
11.90
11.95
47,897
-0.37(-3.00%)
Apr 15, 2019
12.29
12.56
12.03
12.32
11,046
-0.07(-0.56%)
Apr 12, 2019
11.98
12.65
11.81
12.39
29,200
+0.59(+5.00%)
Apr 11, 2019
12.42
12.85
11.76
11.80
25,442
-0.79(-6.27%)
Apr 10, 2019
12.46
13.02
12.29
12.59
34,545
+0.14(+1.12%)
Apr 09, 2019
12.80
12.85
12.36
12.45
28,293
-0.32(-2.51%)
Apr 08, 2019
12.23
13.13
12.23
12.77
22,516
+0.58(+4.76%)
Apr 05, 2019
12.79
13.09
12.01
12.19
31,300
-0.41(-3.25%)
Apr 04, 2019
13.17
13.17
12.52
12.60
28,653
-0.58(-4.40%)
Apr 03, 2019
13.30
13.30
12.88
13.18
18,004
+0.18(+1.38%)
Apr 02, 2019
13.00
13.35
12.81
13.00
29,282
+0.00(+0.00%)
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
.