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 )

20.99 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Feb 28, 2017 9.146 9.160 8.709 8.796 162,401 -0.35(-3.82%)
Feb 27, 2017 9.088 9.190 9.073 9.146 112,250 +0.07(+0.72%)
Feb 24, 2017 9.022 9.131 9.000 9.080 79,487 +0.05(+0.56%)
Feb 23, 2017 9.102 9.109 8.978 9.029 139,675 -0.02(-0.24%)
Feb 22, 2017 9.073 9.146 8.884 9.051 75,549 +0.01(+0.16%)
Feb 21, 2017 9.109 9.219 9.022 9.037 78,537 -0.01(-0.08%)
Feb 17, 2017 9.044 9.044 9.044 0 +0.07(+0.81%)
Feb 16, 2017 9.073 9.073 8.891 8.971 76,799 -0.04(-0.48%)
Feb 15, 2017 8.884 9.058 8.876 9.015 128,897 +0.07(+0.81%)
Feb 14, 2017 9.175 9.175 8.803 8.942 219,858 -0.15(-1.68%)
Feb 13, 2017 9.037 9.109 8.942 9.095 126,379 +0.16(+1.79%)
Feb 10, 2017 8.862 8.993 8.796 8.935 68,497 +0.15(+1.74%)
Feb 09, 2017 8.869 9.015 8.741 8.782 82,664 -0.11(-1.23%)
Feb 08, 2017 8.752 9.073 8.701 8.891 290,117 +0.15(+1.67%)
Feb 07, 2017 8.833 8.854 8.665 8.745 218,101 -0.01(-0.08%)
Feb 06, 2017 8.694 8.884 8.636 8.752 288,631 +0.01(+0.17%)
Feb 03, 2017 8.009 9.230 8.009 8.738 525,824 -0.71(-7.56%)
Feb 02, 2017 9.226 9.532 9.124 9.452 203,605 +0.31(+3.43%)
Feb 01, 2017 9.168 9.182 8.949 9.139 111,621 -0.07(-0.79%)
Jan 31, 2017 8.964 9.284 8.792 9.211 183,374 -0.54(-5.53%)
Jan 30, 2017 9.736 9.809 9.445 9.751 115,923 -0.02(-0.22%)
Jan 27, 2017 9.882 9.882 9.612 9.773 100,194 -0.09(-0.89%)
Jan 26, 2017 10.01 10.03 9.816 9.860 247,985 -0.09(-0.88%)
Jan 25, 2017 9.845 10.05 9.809 9.948 344,492 +0.19(+1.94%)
Jan 24, 2017 9.605 9.831 9.605 9.758 60,312 +0.10(+1.06%)
Jan 23, 2017 9.525 9.722 9.277 9.656 291,629 +0.06(+0.61%)
Jan 20, 2017 9.590 9.787 9.554 9.598 85,761 -0.02(-0.23%)
Jan 19, 2017 9.700 9.700 9.499 9.620 76,058 -0.01(-0.08%)
Jan 18, 2017 9.692 9.729 9.474 9.627 361,306 +0.02(+0.23%)
Jan 17, 2017 9.496 9.656 9.452 9.605 133,173 +0.12(+1.31%)
Jan 13, 2017 9.481 9.481 9.481 0 +0.25(+2.68%)
Jan 12, 2017 9.088 9.262 9.080 9.233 57,921 +0.09(+0.96%)
Jan 11, 2017 9.022 9.219 8.920 9.146 80,657 +0.01(+0.08%)
Jan 10, 2017 8.884 9.175 8.847 9.139 136,925 +0.24(+2.70%)
Jan 09, 2017 8.942 9.015 8.752 8.898 40,526 -0.04(-0.41%)
Jan 06, 2017 9.015 9.015 8.803 8.935 63,239 +0.07(+0.74%)
Jan 05, 2017 8.898 8.942 8.782 8.869 57,290 +0.03(+0.33%)
Jan 04, 2017 8.767 8.971 8.760 8.840 68,014 +0.10(+1.17%)
Jan 03, 2017 8.709 8.811 8.490 8.738 99,474 +0.07(+0.84%)
Dec 30, 2016 8.665 8.665 8.665 0 -0.08(-0.92%)
Dec 29, 2016 8.818 8.884 8.709 8.745 83,569 -0.09(-0.99%)
Dec 28, 2016 8.913 8.927 8.628 8.833 125,233 -0.09(-0.98%)
Dec 27, 2016 8.847 9.044 8.847 8.920 50,752 +0.01(+0.16%)
Dec 23, 2016 8.905 8.905 8.905 0 -0.23(-2.47%)
Dec 22, 2016 9.175 9.277 9.058 9.131 111,815 -0.09(-0.95%)
Dec 21, 2016 9.131 9.321 9.088 9.219 67,471 +0.06(+0.64%)
Dec 20, 2016 9.277 9.328 9.131 9.160 57,249 -0.01(-0.16%)
Dec 19, 2016 9.160 9.299 9.124 9.175 105,673 +0.07(+0.72%)
Dec 16, 2016 9.022 9.241 9.022 9.109 135,987 +0.12(+1.38%)
Dec 15, 2016 8.869 9.092 8.840 8.986 128,757 +0.04(+0.49%)
Dec 14, 2016 8.913 9.102 8.745 8.942 131,488 -0.07(-0.81%)
Dec 13, 2016 8.760 9.182 8.760 9.015 245,205 +0.12(+1.31%)
Dec 12, 2016 8.913 9.080 8.825 8.898 103,374 -0.12(-1.29%)
Dec 09, 2016 8.745 9.073 8.745 9.015 125,015 +0.31(+3.51%)
Dec 08, 2016 8.381 8.865 8.381 8.709 104,209 +0.19(+2.22%)
Dec 07, 2016 8.381 8.577 8.250 8.519 108,912 +0.20(+2.45%)
Dec 06, 2016 8.118 8.359 8.038 8.315 106,946 +0.20(+2.52%)
Dec 05, 2016 8.009 8.235 7.994 8.111 180,131 +0.23(+2.87%)
Dec 02, 2016 7.914 7.929 7.834 7.885 93,365 -0.07(-0.82%)
Dec 01, 2016 7.725 7.988 7.725 7.951 211,464 +0.23(+2.92%)
Nov 30, 2016 8.169 8.184 7.623 7.725 179,869 -0.48(-5.86%)
Nov 29, 2016 8.177 8.242 8.155 8.206 120,130 +0.07(+0.90%)
Nov 28, 2016 8.089 8.235 8.024 8.133 86,421 +0.04(+0.45%)
Nov 25, 2016 8.155 8.231 8.082 8.096 49,156 -0.02(-0.27%)
Nov 23, 2016 8.118 8.118 8.118 0 -0.03(-0.36%)
Nov 22, 2016 8.169 8.330 8.031 8.147 365,314 -0.02(-0.27%)
Nov 21, 2016 8.162 8.286 8.133 8.169 262,109 +0.00(+0.00%)
Nov 18, 2016 8.381 8.541 7.634 8.169 633,977 -0.31(-3.69%)
Nov 17, 2016 8.643 8.672 8.242 8.483 486,913 -0.14(-1.61%)
Nov 16, 2016 8.752 8.789 8.381 8.621 397,567 -0.12(-1.42%)
Nov 15, 2016 8.687 9.241 8.577 8.745 398,791 +0.14(+1.61%)
Nov 14, 2016 9.073 9.999 8.111 8.607 1,289,763 -0.43(-4.76%)
Nov 11, 2016 8.730 9.102 8.658 9.037 406,801 +0.34(+3.94%)
Nov 10, 2016 8.461 9.022 8.366 8.694 424,265 +0.29(+3.47%)
Nov 09, 2016 8.403 8.505 8.330 8.403 350,497 -0.02(-0.26%)
Nov 08, 2016 8.505 8.512 8.286 8.424 123,293 -0.07(-0.77%)
Nov 07, 2016 8.643 8.643 8.424 8.490 158,737 +0.05(+0.60%)
Nov 04, 2016 8.599 8.730 8.403 8.439 81,777 -0.10(-1.19%)
Nov 03, 2016 9.175 9.175 8.526 8.541 204,908 -0.40(-4.48%)
Nov 02, 2016 8.614 9.000 8.497 8.942 105,455 +0.36(+4.16%)
Nov 01, 2016 8.665 8.716 8.563 8.585 65,098 -0.07(-0.84%)
Oct 31, 2016 8.782 8.782 8.541 8.658 63,965 -0.09(-1.08%)
Oct 28, 2016 8.774 8.774 8.621 8.752 69,573 +0.00(+0.00%)
Oct 27, 2016 8.971 9.022 8.656 8.752 74,540 -0.19(-2.12%)
Oct 26, 2016 8.862 9.080 8.709 8.942 79,380 +0.04(+0.41%)
Oct 25, 2016 8.891 8.920 8.787 8.905 69,079 -0.01(-0.16%)
Oct 24, 2016 8.854 9.095 8.745 8.920 69,348 +0.14(+1.58%)
Oct 21, 2016 8.687 8.825 8.476 8.782 76,911 +0.01(+0.08%)
Oct 20, 2016 8.803 8.927 8.570 8.774 68,452 +0.00(+0.00%)
Oct 19, 2016 8.898 8.898 8.643 8.774 72,040 -0.12(-1.39%)
Oct 18, 2016 8.927 8.935 8.760 8.898 72,236 -0.02(-0.25%)
Oct 17, 2016 9.109 9.109 8.854 8.920 120,763 -0.07(-0.81%)
Oct 14, 2016 8.818 9.007 8.758 8.993 105,203 +0.17(+1.98%)
Oct 13, 2016 8.796 8.891 8.745 8.818 89,256 -0.04(-0.49%)
Oct 12, 2016 8.811 8.905 8.607 8.862 136,277 +0.06(+0.66%)
Oct 11, 2016 8.854 8.964 8.709 8.803 195,792 +0.09(+1.09%)
Oct 10, 2016 8.548 8.789 8.548 8.709 130,982 +0.15(+1.70%)
Oct 07, 2016 8.548 8.585 8.410 8.563 101,040 +0.01(+0.09%)
Oct 06, 2016 8.468 8.599 8.352 8.556 80,021 +0.02(+0.26%)
Oct 05, 2016 8.534 8.643 8.424 8.534 71,436 -0.04(-0.43%)
Oct 04, 2016 8.395 8.607 8.395 8.570 97,581 +0.16(+1.91%)
Oct 03, 2016 8.133 8.446 7.871 8.410 197,171 +0.28(+3.41%)
Sep 30, 2016 7.841 8.352 7.841 8.133 189,005 +0.26(+3.24%)
Sep 29, 2016 7.929 7.936 7.769 7.878 89,648 -0.07(-0.83%)
Sep 28, 2016 8.111 8.111 7.914 7.943 60,310 -0.15(-1.80%)
Sep 27, 2016 8.067 8.111 7.954 8.089 69,662 +0.03(+0.36%)
Sep 26, 2016 8.104 8.104 7.958 8.060 70,587 -0.01(-0.18%)
Sep 23, 2016 8.199 8.301 8.067 8.075 56,805 -0.20(-2.46%)
Sep 22, 2016 8.053 8.301 8.031 8.279 94,901 +0.29(+3.65%)
Sep 21, 2016 7.929 8.024 7.820 7.987 66,960 +0.06(+0.74%)
Sep 20, 2016 8.031 8.169 7.892 7.929 83,278 -0.07(-0.82%)
Sep 19, 2016 7.965 8.100 7.958 7.994 90,824 +0.00(+0.00%)
Sep 16, 2016 7.951 8.045 7.892 7.994 202,310 +0.07(+0.92%)
Sep 15, 2016 7.871 8.002 7.871 7.922 128,789 +0.06(+0.74%)
Sep 14, 2016 7.841 7.980 7.769 7.863 161,092 -0.05(-0.64%)
Sep 13, 2016 7.922 7.980 7.747 7.914 518,816 -0.10(-1.27%)
Sep 12, 2016 8.147 8.199 7.965 8.016 197,535 -0.24(-2.91%)
Sep 09, 2016 8.563 8.563 8.250 8.257 113,977 -0.31(-3.57%)
Sep 08, 2016 8.621 8.814 8.541 8.563 148,765 -0.18(-2.08%)
Sep 07, 2016 8.614 8.782 8.475 8.745 156,194 -0.02(-0.25%)
Sep 06, 2016 8.818 8.854 8.723 8.767 60,810 -0.06(-0.66%)
Sep 02, 2016 8.884 8.825 8.825 8.825 76,843 -0.07(-0.82%)
Sep 01, 2016 8.971 9.033 8.828 8.898 57,305 -0.10(-1.13%)
Aug 31, 2016 8.949 9.058 8.891 9.000 78,918 +0.04(+0.41%)
Aug 30, 2016 9.088 9.139 8.942 8.964 122,309 -0.16(-1.76%)
Aug 29, 2016 9.000 9.139 8.734 9.124 130,102 +0.17(+1.95%)
Aug 26, 2016 8.978 9.095 8.865 8.949 80,439 +0.07(+0.74%)
Aug 25, 2016 8.993 9.197 8.862 8.884 86,185 -0.14(-1.53%)
Aug 24, 2016 8.738 9.124 8.738 9.022 163,339 +0.33(+3.77%)
Aug 23, 2016 8.767 8.905 8.676 8.694 139,219 -0.07(-0.83%)
Aug 22, 2016 8.570 8.811 8.570 8.767 156,157 +0.18(+2.12%)
Aug 19, 2016 8.548 8.738 8.519 8.585 90,150 +0.04(+0.51%)
Aug 18, 2016 8.403 8.632 8.403 8.541 188,185 +0.04(+0.51%)
Aug 17, 2016 8.905 8.905 8.432 8.497 303,289 -0.38(-4.27%)
Aug 16, 2016 8.847 8.956 8.782 8.876 188,095 -0.02(-0.25%)
Aug 15, 2016 8.811 8.953 8.669 8.898 149,351 +0.17(+1.92%)
Aug 12, 2016 8.847 8.891 8.628 8.730 158,309 -0.12(-1.32%)
Aug 11, 2016 8.913 9.007 8.796 8.847 92,751 -0.05(-0.57%)
Aug 10, 2016 9.109 9.175 8.760 8.898 211,965 -0.20(-2.16%)
Aug 09, 2016 9.211 9.306 9.066 9.095 207,115 -0.09(-1.03%)
Aug 08, 2016 9.168 9.262 9.080 9.190 132,949 -0.01(-0.08%)
Aug 05, 2016 9.277 9.467 9.153 9.197 105,404 +0.04(+0.48%)
Aug 04, 2016 9.248 9.350 9.095 9.153 92,704 -0.07(-0.79%)
Aug 03, 2016 9.306 9.416 9.131 9.226 216,973 -0.09(-0.94%)
Aug 02, 2016 9.525 9.714 9.109 9.313 175,195 -0.20(-2.14%)
Aug 01, 2016 10.02 10.02 9.496 9.518 117,678 -0.46(-4.60%)
Jul 29, 2016 9.707 10.12 9.365 9.977 278,602 +0.39(+4.11%)
Jul 28, 2016 9.780 10.05 9.518 9.583 228,326 -0.25(-2.52%)
Jul 27, 2016 9.897 10.08 9.714 9.831 106,639 -0.09(-0.95%)
Jul 26, 2016 10.03 10.23 9.824 9.926 119,561 -0.07(-0.66%)
Jul 25, 2016 9.904 10.06 9.904 9.991 131,063 +0.13(+1.33%)
Jul 22, 2016 9.882 9.969 9.809 9.860 116,781 +0.01(+0.07%)
Jul 21, 2016 9.780 9.977 9.780 9.853 94,979 +0.06(+0.60%)
Jul 20, 2016 9.787 9.991 9.780 9.794 72,364 +0.01(+0.07%)
Jul 19, 2016 10.06 10.11 9.780 9.787 107,384 -0.23(-2.33%)
Jul 18, 2016 9.984 10.12 9.773 10.02 98,023 +0.13(+1.33%)
Jul 15, 2016 10.09 10.09 9.875 9.889 48,667 -0.15(-1.45%)
Jul 14, 2016 10.24 10.30 9.991 10.04 70,133 -0.18(-1.78%)
Jul 13, 2016 10.14 10.36 10.14 10.22 141,118 +0.04(+0.43%)
Jul 12, 2016 10.09 10.21 9.984 10.17 151,153 +0.07(+0.72%)
Jul 11, 2016 10.12 10.21 10.05 10.10 72,660 -0.04(-0.36%)
Jul 08, 2016 10.01 10.19 10.02 10.14 112,086 +0.12(+1.16%)
Jul 07, 2016 9.707 10.03 9.707 10.02 111,645 +0.26(+2.69%)
Jul 06, 2016 9.510 9.838 9.474 9.758 129,907 +0.23(+2.37%)
Jul 05, 2016 9.452 9.649 9.386 9.532 76,096 +0.07(+0.77%)
Jul 01, 2016 9.496 9.459 9.459 9.459 88,506 -0.05(-0.54%)
Jun 30, 2016 9.467 9.467 9.423 9.510 139,852 +0.03(+0.31%)
Jun 29, 2016 9.503 9.547 9.394 9.481 103,141 +0.03(+0.31%)
Jun 28, 2016 9.394 9.620 9.343 9.452 233,717 +0.09(+1.01%)
Jun 27, 2016 9.518 9.591 9.255 9.357 97,322 -0.18(-1.91%)
Jun 24, 2016 9.226 9.612 8.956 9.539 517,521 +0.03(+0.31%)
Jun 23, 2016 9.401 9.583 9.401 9.510 87,225 +0.19(+2.03%)
Jun 22, 2016 9.452 9.539 9.306 9.321 103,318 -0.15(-1.62%)
Jun 21, 2016 9.583 9.700 9.372 9.474 54,639 -0.11(-1.14%)
Jun 20, 2016 9.685 9.780 9.568 9.583 76,983 -0.05(-0.53%)
Jun 17, 2016 9.729 9.743 9.500 9.634 140,809 -0.05(-0.53%)
Jun 16, 2016 9.365 9.685 9.365 9.685 103,859 +0.24(+2.55%)
Jun 15, 2016 9.292 9.558 9.292 9.445 98,034 +0.08(+0.86%)
Jun 14, 2016 9.532 9.638 9.292 9.365 121,962 -0.20(-2.13%)
Jun 13, 2016 9.641 9.641 9.416 9.569 92,714 -0.08(-0.83%)
Jun 10, 2016 9.765 10.06 9.590 9.649 100,729 -0.16(-1.63%)
Jun 09, 2016 9.838 10.16 9.671 9.809 112,494 -0.04(-0.44%)
Jun 08, 2016 10.08 10.09 9.845 9.853 112,259 -0.19(-1.89%)
Jun 07, 2016 9.889 10.19 9.882 10.04 125,891 +0.25(+2.53%)
Jun 06, 2016 9.751 9.918 9.751 9.794 75,749 +0.07(+0.67%)
Jun 03, 2016 9.838 9.853 9.678 9.729 58,871 -0.20(-2.05%)
Jun 02, 2016 9.999 10.14 9.816 9.933 87,144 -0.09(-0.87%)
Jun 01, 2016 9.714 10.08 9.692 10.02 191,047 +0.36(+3.77%)
May 31, 2016 9.765 9.845 9.612 9.656 78,684 -0.09(-0.90%)
May 27, 2016 9.962 9.743 9.743 9.743 90,153 -0.19(-1.91%)
May 26, 2016 9.838 10.04 9.831 9.933 93,205 +0.06(+0.59%)
May 25, 2016 9.845 9.948 9.787 9.875 50,624 +0.03(+0.30%)
May 24, 2016 9.758 9.948 9.678 9.845 128,160 +0.10(+1.05%)
May 23, 2016 9.467 9.853 9.467 9.743 109,035 +0.26(+2.77%)
May 20, 2016 9.437 9.583 9.408 9.481 136,771 +0.09(+1.01%)
May 19, 2016 9.401 9.452 9.292 9.386 226,495 -0.07(-0.77%)
May 18, 2016 9.467 9.532 9.335 9.459 95,108 -0.01(-0.08%)
May 17, 2016 9.831 9.940 9.430 9.467 113,696 -0.36(-3.64%)
May 16, 2016 9.838 9.991 9.736 9.824 102,406 +0.01(+0.07%)
May 13, 2016 9.838 9.984 9.707 9.816 121,575 -0.07(-0.74%)
May 12, 2016 9.707 9.977 9.539 9.889 252,631 +0.24(+2.49%)
May 11, 2016 9.816 9.882 9.576 9.649 193,853 -0.23(-2.29%)
May 10, 2016 10.14 10.14 9.706 9.875 130,707 -0.23(-2.24%)
May 09, 2016 9.802 10.33 9.802 10.10 407,261 +0.31(+3.20%)
May 06, 2016 9.962 10.02 9.277 9.787 288,129 +0.15(+1.51%)
May 05, 2016 9.590 9.722 9.386 9.641 145,862 +0.10(+1.07%)
May 04, 2016 9.474 9.598 9.262 9.539 212,016 +0.04(+0.38%)
May 03, 2016 9.692 9.692 9.496 9.503 212,431 -0.21(-2.18%)
May 02, 2016 9.933 9.933 9.627 9.714 149,995 -0.02(-0.22%)
Apr 29, 2016 9.816 9.860 9.722 9.736 361,413 -0.09(-0.96%)
Apr 28, 2016 9.816 9.977 9.744 9.831 175,149 -0.01(-0.15%)
Apr 27, 2016 9.948 9.956 9.780 9.845 244,153 -0.07(-0.66%)
Apr 26, 2016 9.882 10.06 9.838 9.911 217,731 -0.02(-0.22%)
Apr 25, 2016 9.948 10.06 9.627 9.933 550,893 +0.20(+2.10%)
Apr 22, 2016 10.17 10.21 9.576 9.729 753,766 -0.25(-2.48%)
Apr 21, 2016 11.83 11.83 9.824 9.977 2,357,846 -4.88(-32.83%)
Apr 20, 2016 13.91 15.03 13.91 14.85 70,942 +0.90(+6.42%)
Apr 19, 2016 14.20 14.20 13.80 13.96 76,450 -0.25(-1.79%)
Apr 18, 2016 14.36 14.48 14.01 14.21 63,235 -0.15(-1.02%)
Apr 15, 2016 14.35 14.61 14.21 14.36 40,629 +0.04(+0.31%)
Apr 14, 2016 14.96 14.96 14.25 14.31 84,093 -0.26(-1.75%)
Apr 13, 2016 14.53 14.76 14.48 14.57 105,887 +0.13(+0.91%)
Apr 12, 2016 14.34 14.52 14.27 14.44 75,045 +0.14(+0.97%)
Apr 11, 2016 14.80 14.86 14.28 14.30 86,155 -0.48(-3.25%)
Apr 08, 2016 14.74 14.80 14.52 14.78 47,323 +0.12(+0.85%)
Apr 07, 2016 14.92 15.15 14.58 14.66 46,846 -0.37(-2.47%)
Apr 06, 2016 14.36 15.07 14.30 15.03 77,566 +0.63(+4.41%)
Apr 05, 2016 14.33 14.50 14.33 14.39 64,348 -0.07(-0.45%)
Apr 04, 2016 15.36 15.39 14.39 14.46 183,750 -0.93(-6.06%)
Apr 01, 2016 15.42 16.01 15.22 15.39 181,997 -0.11(-0.71%)
Mar 31, 2016 15.74 15.89 15.49 15.50 58,291 -0.26(-1.66%)
Mar 30, 2016 15.76 16.18 15.60 15.76 270,805 +0.03(+0.19%)
Mar 29, 2016 15.55 15.86 15.53 15.73 75,921 +0.19(+1.22%)
Mar 28, 2016 15.54 15.84 15.34 15.54 66,377 -0.02(-0.14%)
Mar 24, 2016 15.41 15.57 15.57 15.57 88,506 +0.04(+0.23%)
Mar 23, 2016 15.77 15.82 15.48 15.53 53,872 -0.18(-1.16%)
Mar 22, 2016 15.58 15.92 15.50 15.71 55,332 +0.03(+0.19%)
Mar 21, 2016 15.63 15.96 15.49 15.68 145,519 +0.16(+1.03%)
Mar 18, 2016 15.56 15.82 15.46 15.52 144,608 +0.07(+0.42%)
Mar 17, 2016 15.31 15.61 15.12 15.46 39,544 +0.18(+1.19%)
Mar 16, 2016 15.04 15.37 15.00 15.27 55,981 +0.23(+1.50%)
Mar 15, 2016 15.25 15.39 15.01 15.05 49,342 -0.20(-1.34%)
Mar 14, 2016 15.22 15.44 15.17 15.25 49,525 +0.09(+0.63%)
Mar 11, 2016 14.87 15.30 14.68 15.16 58,200 +0.44(+2.97%)
Mar 10, 2016 15.49 15.49 14.56 14.72 155,855 -0.42(-2.74%)
Mar 09, 2016 15.03 15.30 14.91 15.14 130,042 +0.21(+1.42%)
Mar 08, 2016 15.12 15.35 14.90 14.92 61,714 -0.23(-1.54%)
Mar 07, 2016 14.85 15.41 14.85 15.16 65,175 +0.23(+1.51%)
Mar 04, 2016 14.94 15.38 14.88 14.93 77,141 +0.04(+0.24%)
Mar 03, 2016 14.92 14.93 14.69 14.90 68,251 +0.03(+0.20%)
Mar 02, 2016 14.79 15.09 14.62 14.87 48,250 +0.15(+1.04%)
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.