Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sears Hlds Corp (OP: SHLDQ )

0.1000 UNCHANGED
Last Price Updated: 3:15 PM EDT, Oct 31, 2022 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 (%)
Apr 30, 2020 0.1700 0.2000 0.1600 0.1650 191,597 +0.00(+0.00%)
Apr 29, 2020 0.1700 0.1700 0.1511 0.1650 86,204 +0.01(+3.19%)
Apr 28, 2020 0.1480 0.1600 0.1400 0.1599 1,336,973 +0.02(+14.21%)
Apr 27, 2020 0.1282 0.1480 0.1282 0.1400 566,976 +0.00(+0.00%)
Apr 24, 2020 0.1282 0.1400 0.1282 0.1400 109,500 +0.00(+2.94%)
Apr 23, 2020 0.1320 0.1409 0.1282 0.1360 274,492 +0.00(+2.26%)
Apr 22, 2020 0.1306 0.1351 0.1306 0.1330 334,126 -0.00(-1.48%)
Apr 21, 2020 0.1325 0.1500 0.1300 0.1350 238,852 -0.00(-2.39%)
Apr 20, 2020 0.1321 0.1500 0.1300 0.1383 256,565 -0.01(-3.96%)
Apr 17, 2020 0.1500 0.1500 0.1318 0.1440 135,500 +0.01(+6.67%)
Apr 16, 2020 0.1500 0.1500 0.1300 0.1350 52,310 -0.01(-3.57%)
Apr 15, 2020 0.1495 0.1500 0.1300 0.1400 90,172 -0.00(-0.71%)
Apr 14, 2020 0.1311 0.1500 0.1311 0.1410 95,106 +0.00(+0.71%)
Apr 13, 2020 0.1500 0.1500 0.1300 0.1400 109,172 -0.00(-3.45%)
Apr 09, 2020 0.1340 0.1500 0.1301 0.1450 327,400 +0.01(+9.85%)
Apr 08, 2020 0.1210 0.1340 0.1205 0.1320 110,493 +0.00(+3.53%)
Apr 07, 2020 0.1299 0.1340 0.1210 0.1275 101,834 -0.00(-1.85%)
Apr 06, 2020 0.1250 0.1340 0.1250 0.1299 238,917 +0.00(+0.93%)
Apr 03, 2020 0.1300 0.1350 0.1213 0.1287 85,500 +0.00(+2.96%)
Apr 02, 2020 0.1300 0.1610 0.1231 0.1250 424,037 -0.00(-3.77%)
Apr 01, 2020 0.1437 0.1437 0.1278 0.1299 208,248 -0.01(-7.81%)
Mar 31, 2020 0.1303 0.1450 0.1232 0.1409 224,610 +0.00(+1.37%)
Mar 30, 2020 0.1450 0.1450 0.1390 0.1390 162,494 -0.00(-2.93%)
Mar 27, 2020 0.1400 0.1499 0.1400 0.1432 348,300 +0.00(+0.77%)
Mar 26, 2020 0.1400 0.1650 0.1350 0.1421 180,968 -0.02(-11.19%)
Mar 25, 2020 0.1460 0.1689 0.1350 0.1600 468,507 +0.00(+0.31%)
Mar 24, 2020 0.1311 0.1650 0.1300 0.1595 242,828 +0.02(+13.93%)
Mar 23, 2020 0.1400 0.1460 0.1310 0.1400 118,549 +0.00(+0.00%)
Mar 20, 2020 0.1415 0.1519 0.1310 0.1400 202,300 +0.01(+3.70%)
Mar 19, 2020 0.1350 0.1530 0.1300 0.1350 231,242 -0.01(-7.91%)
Mar 18, 2020 0.1400 0.1700 0.1209 0.1466 563,450 -0.01(-5.42%)
Mar 17, 2020 0.1474 0.1800 0.1474 0.1550 121,835 -0.01(-3.13%)
Mar 16, 2020 0.1630 0.1800 0.1500 0.1600 179,641 -0.00(-2.26%)
Mar 13, 2020 0.1625 0.1969 0.1525 0.1637 402,700 +0.00(+2.63%)
Mar 12, 2020 0.1600 0.1788 0.1550 0.1595 501,081 -0.01(-6.29%)
Mar 11, 2020 0.1785 0.1899 0.1611 0.1702 252,180 -0.00(-2.80%)
Mar 10, 2020 0.1980 0.1980 0.1750 0.1751 296,093 -0.01(-5.86%)
Mar 09, 2020 0.2000 0.2250 0.1850 0.1860 425,914 -0.02(-9.27%)
Mar 06, 2020 0.1955 0.2300 0.1955 0.2050 128,300 +0.01(+4.86%)
Mar 05, 2020 0.2020 0.2150 0.1950 0.1955 121,624 -0.01(-4.54%)
Mar 04, 2020 0.2190 0.2190 0.2001 0.2048 131,564 -0.00(-0.87%)
Mar 03, 2020 0.2010 0.2349 0.1950 0.2066 218,604 -0.00(-1.57%)
Mar 02, 2020 0.2051 0.2110 0.1940 0.2099 325,051 +0.01(+4.32%)
Feb 28, 2020 0.2125 0.2350 0.1932 0.2012 156,600 -0.03(-14.38%)
Feb 27, 2020 0.2410 0.2500 0.2250 0.2350 281,152 -0.01(-5.55%)
Feb 26, 2020 0.2430 0.2549 0.2402 0.2488 136,703 -0.00(-0.48%)
Feb 25, 2020 0.2465 0.2700 0.2430 0.2500 225,282 +0.01(+4.08%)
Feb 24, 2020 0.2550 0.2750 0.2401 0.2402 440,377 -0.03(-10.54%)
Feb 21, 2020 0.2799 0.2799 0.2650 0.2685 58,900 -0.00(-1.47%)
Feb 20, 2020 0.2700 0.2799 0.2600 0.2725 200,572 +0.01(+4.41%)
Feb 19, 2020 0.2715 0.2800 0.2600 0.2610 115,871 -0.02(-6.45%)
Feb 18, 2020 0.2800 0.2800 0.2710 0.2790 171,823 +0.00(+0.72%)
Feb 14, 2020 0.2790 0.2790 0.2700 0.2770 96,200 +0.01(+2.52%)
Feb 13, 2020 0.2799 0.2799 0.2650 0.2702 79,485 -0.00(-1.75%)
Feb 12, 2020 0.2825 0.2850 0.2701 0.2750 144,394 -0.01(-1.96%)
Feb 11, 2020 0.2845 0.2900 0.2801 0.2805 158,133 -0.01(-2.91%)
Feb 10, 2020 0.2833 0.2900 0.2810 0.2889 100,341 +0.01(+1.90%)
Feb 07, 2020 0.2900 0.3000 0.2800 0.2835 93,100 -0.01(-3.11%)
Feb 06, 2020 0.2820 0.3040 0.2820 0.2926 60,730 +0.00(+0.90%)
Feb 05, 2020 0.3000 0.3100 0.2810 0.2900 134,135 -0.01(-1.69%)
Feb 04, 2020 0.2810 0.2990 0.2810 0.2950 186,908 +0.00(+1.65%)
Feb 03, 2020 0.3000 0.3100 0.2900 0.2902 223,866 -0.02(-6.36%)
Jan 31, 2020 0.3100 0.3281 0.3010 0.3099 129,300 -0.00(-0.03%)
Jan 30, 2020 0.3260 0.3300 0.3000 0.3100 302,589 -0.02(-6.06%)
Jan 29, 2020 0.3800 0.3854 0.3000 0.3300 1,399,134 -0.04(-11.12%)
Jan 28, 2020 0.3600 0.4066 0.3600 0.3713 1,487,306 +0.01(+3.43%)
Jan 27, 2020 0.2450 0.3650 0.2450 0.3590 2,108,959 +0.10(+41.12%)
Jan 24, 2020 0.2570 0.2700 0.2497 0.2544 186,500 -0.00(-0.24%)
Jan 23, 2020 0.2650 0.2650 0.2500 0.2550 157,073 +0.01(+2.00%)
Jan 22, 2020 0.2350 0.2650 0.2350 0.2500 512,497 +0.00(+0.00%)
Jan 21, 2020 0.2300 0.2511 0.2020 0.2500 2,035,219 +0.02(+8.70%)
Jan 17, 2020 0.2050 0.2400 0.1968 0.2300 738,900 +0.03(+15.06%)
Jan 16, 2020 0.1900 0.2100 0.1900 0.1999 207,714 +0.01(+5.21%)
Jan 15, 2020 0.1900 0.1980 0.1900 0.1900 315,764 -0.01(-2.56%)
Jan 14, 2020 0.1875 0.1999 0.1875 0.1950 213,388 +0.01(+2.63%)
Jan 13, 2020 0.1911 0.1980 0.1900 0.1900 114,591 -0.00(-1.04%)
Jan 10, 2020 0.1910 0.1978 0.1910 0.1920 25,500 +0.00(+0.52%)
Jan 09, 2020 0.1875 0.2030 0.1875 0.1910 212,981 +0.00(+0.00%)
Jan 08, 2020 0.1930 0.2000 0.1875 0.1910 190,945 -0.00(-1.04%)
Jan 07, 2020 0.1875 0.2020 0.1875 0.1930 280,526 +0.00(+0.00%)
Jan 06, 2020 0.1750 0.2000 0.1750 0.1930 108,156 -0.01(-2.53%)
Jan 03, 2020 0.1925 0.1980 0.1810 0.1980 284,600 +0.00(+2.06%)
Jan 02, 2020 0.1600 0.1980 0.1600 0.1940 622,479 +0.02(+11.49%)
Dec 31, 2019 0.1788 0.1788 0.1700 0.1740 926,700 -0.00(-0.06%)
Dec 30, 2019 0.1750 0.1788 0.1722 0.1741 578,565 -0.00(-0.63%)
Dec 27, 2019 0.1765 0.1800 0.1730 0.1752 319,100 -0.00(-1.74%)
Dec 26, 2019 0.2000 0.2000 0.1730 0.1783 698,834 -0.01(-3.62%)
Dec 24, 2019 0.1870 0.1940 0.1810 0.1850 349,000 -0.00(-0.54%)
Dec 23, 2019 0.1831 0.1969 0.1810 0.1860 165,040 -0.00(-2.11%)
Dec 20, 2019 0.1805 0.2000 0.1800 0.1900 268,400 +0.00(+2.10%)
Dec 19, 2019 0.2000 0.2000 0.1820 0.1861 330,167 -0.01(-6.95%)
Dec 18, 2019 0.1810 0.2050 0.1800 0.2000 157,724 +0.01(+7.53%)
Dec 17, 2019 0.1880 0.2100 0.1810 0.1860 304,019 +0.00(+1.20%)
Dec 16, 2019 0.2175 0.2175 0.1800 0.1838 250,699 -0.01(-3.26%)
Dec 13, 2019 0.1837 0.1900 0.1810 0.1900 347,000 -0.01(-4.52%)
Dec 12, 2019 0.1876 0.1990 0.1810 0.1990 221,479 +0.00(+2.05%)
Dec 11, 2019 0.2000 0.2100 0.1840 0.1950 263,561 -0.01(-4.65%)
Dec 10, 2019 0.1730 0.2100 0.1730 0.2045 537,368 +0.01(+4.93%)
Dec 09, 2019 0.1800 0.1950 0.1700 0.1949 991,733 +0.01(+7.68%)
Dec 06, 2019 0.1800 0.1860 0.1800 0.1810 505,300 +0.00(+0.56%)
Dec 05, 2019 0.2000 0.2000 0.1786 0.1800 913,212 -0.01(-6.74%)
Dec 04, 2019 0.2266 0.2266 0.1900 0.1930 690,255 -0.02(-7.66%)
Dec 03, 2019 0.1960 0.2200 0.1960 0.2090 100,939 -0.01(-4.13%)
Dec 02, 2019 0.2200 0.2200 0.1975 0.2180 522,110 +0.01(+6.29%)
Nov 29, 2019 0.2050 0.2150 0.1925 0.2051 296,400 -0.00(-2.33%)
Nov 27, 2019 0.2055 0.2199 0.1925 0.2100 410,800 +0.00(+0.00%)
Nov 26, 2019 0.2150 0.2205 0.2000 0.2100 347,232 -0.01(-4.55%)
Nov 25, 2019 0.2175 0.2350 0.2100 0.2200 359,140 +0.00(+0.00%)
Nov 22, 2019 0.2260 0.2270 0.2150 0.2200 123,900 -0.00(-1.52%)
Nov 21, 2019 0.2120 0.2320 0.2050 0.2234 273,422 +0.00(+1.55%)
Nov 20, 2019 0.2100 0.2400 0.2053 0.2200 353,422 -0.01(-4.35%)
Nov 19, 2019 0.2300 0.2499 0.2100 0.2300 276,014 -0.00(-0.43%)
Nov 18, 2019 0.2450 0.2600 0.2310 0.2310 743,948 -0.02(-7.23%)
Nov 15, 2019 0.2403 0.2800 0.2400 0.2490 321,800 -0.00(-1.19%)
Nov 14, 2019 0.2715 0.2830 0.2510 0.2520 390,136 -0.00(-0.79%)
Nov 13, 2019 0.2600 0.2790 0.2400 0.2540 393,980 -0.02(-7.64%)
Nov 12, 2019 0.2830 0.2830 0.2600 0.2750 90,620 +0.01(+2.38%)
Nov 11, 2019 0.2810 0.2810 0.2603 0.2686 98,442 -0.01(-3.38%)
Nov 08, 2019 0.2815 0.2815 0.2560 0.2780 150,900 +0.02(+8.98%)
Nov 07, 2019 0.2500 0.2890 0.2403 0.2551 661,037 +0.00(+1.03%)
Nov 06, 2019 0.2600 0.2680 0.2500 0.2525 88,022 -0.00(-1.02%)
Nov 05, 2019 0.2506 0.2556 0.2500 0.2551 192,723 +0.00(+0.00%)
Nov 04, 2019 0.2775 0.2880 0.2551 0.2551 445,137 -0.02(-6.90%)
Nov 01, 2019 0.2700 0.2790 0.2600 0.2740 235,300 +0.01(+2.78%)
Oct 31, 2019 0.2650 0.2800 0.2601 0.2666 112,313 +0.00(+0.60%)
Oct 30, 2019 0.2601 0.2800 0.2601 0.2650 148,637 +0.00(+1.88%)
Oct 29, 2019 0.2837 0.2850 0.2570 0.2601 206,354 -0.02(-7.90%)
Oct 28, 2019 0.2471 0.2900 0.2471 0.2824 716,185 +0.04(+14.33%)
Oct 25, 2019 0.2300 0.2790 0.2300 0.2470 248,400 -0.02(-5.94%)
Oct 24, 2019 0.2750 0.2750 0.2500 0.2626 167,666 -0.01(-2.74%)
Oct 23, 2019 0.2400 0.2780 0.2400 0.2700 218,773 +0.02(+9.31%)
Oct 22, 2019 0.2460 0.2600 0.2450 0.2470 83,380 +0.00(+0.41%)
Oct 21, 2019 0.2450 0.2550 0.2375 0.2460 132,652 +0.00(+0.41%)
Oct 18, 2019 0.2400 0.2590 0.2331 0.2450 507,500 +0.01(+2.17%)
Oct 17, 2019 0.2400 0.2400 0.2330 0.2398 73,066 +0.01(+2.70%)
Oct 16, 2019 0.2361 0.2420 0.2321 0.2335 83,623 -0.01(-2.71%)
Oct 15, 2019 0.2480 0.2480 0.2305 0.2400 62,598 +0.01(+4.12%)
Oct 14, 2019 0.2390 0.2500 0.2200 0.2305 295,751 +0.01(+4.30%)
Oct 11, 2019 0.2283 0.2450 0.2200 0.2210 383,600 -0.01(-4.74%)
Oct 10, 2019 0.2266 0.2350 0.2266 0.2320 170,007 +0.00(+0.87%)
Oct 09, 2019 0.2450 0.2549 0.2266 0.2300 280,150 -0.02(-8.00%)
Oct 08, 2019 0.1550 0.2575 0.1549 0.2500 2,104,408 -0.01(-2.34%)
Oct 07, 2019 0.2600 0.2700 0.2500 0.2560 124,483 -0.00(-1.50%)
Oct 04, 2019 0.2503 0.2689 0.2500 0.2599 177,000 +0.01(+3.96%)
Oct 03, 2019 0.2550 0.2900 0.2500 0.2500 298,245 -0.01(-3.10%)
Oct 02, 2019 0.2500 0.2700 0.2500 0.2580 176,617 -0.01(-4.09%)
Oct 01, 2019 0.2700 0.2800 0.2500 0.2690 237,297 +0.01(+3.42%)
Sep 30, 2019 0.2800 0.2800 0.2521 0.2601 68,938 -0.02(-7.11%)
Sep 27, 2019 0.2750 0.3000 0.2650 0.2800 133,900 +0.00(+0.00%)
Sep 26, 2019 0.2689 0.3000 0.2550 0.2800 295,414 +0.01(+4.95%)
Sep 25, 2019 0.2473 0.2700 0.2473 0.2668 185,829 +0.01(+4.55%)
Sep 24, 2019 0.2451 0.2700 0.2451 0.2552 123,771 -0.01(-4.24%)
Sep 23, 2019 0.2675 0.2750 0.2510 0.2665 145,284 +0.00(+0.57%)
Sep 20, 2019 0.2444 0.2730 0.2444 0.2650 111,900 -0.01(-3.99%)
Sep 19, 2019 0.2600 0.2800 0.2500 0.2760 151,712 +0.02(+5.75%)
Sep 18, 2019 0.2600 0.2800 0.2500 0.2610 226,301 +0.00(+0.38%)
Sep 17, 2019 0.2850 0.3000 0.2400 0.2600 1,142,513 -0.03(-10.31%)
Sep 16, 2019 0.3151 0.3450 0.2727 0.2899 498,307 -0.03(-9.41%)
Sep 13, 2019 0.3680 0.3950 0.3000 0.3200 843,500 -0.04(-11.11%)
Sep 12, 2019 0.2785 0.4600 0.2600 0.3600 3,336,457 +0.09(+33.33%)
Sep 11, 2019 0.2400 0.2700 0.2333 0.2700 239,767 +0.03(+13.45%)
Sep 10, 2019 0.2421 0.2700 0.2300 0.2380 476,026 -0.01(-3.02%)
Sep 09, 2019 0.2300 0.2750 0.2300 0.2454 305,644 -0.03(-12.36%)
Sep 06, 2019 0.2452 0.2900 0.2400 0.2800 234,800 +0.03(+12.90%)
Sep 05, 2019 0.2450 0.2500 0.2300 0.2480 215,366 +0.01(+4.86%)
Sep 04, 2019 0.2400 0.2500 0.2300 0.2365 126,147 -0.01(-5.40%)
Sep 03, 2019 0.2600 0.2600 0.2300 0.2500 193,393 +0.00(+0.00%)
Aug 30, 2019 0.2300 0.2600 0.2300 0.2500 140,800 -0.00(-0.79%)
Aug 29, 2019 0.2600 0.2700 0.2400 0.2520 265,117 +0.00(+0.00%)
Aug 28, 2019 0.2800 0.2800 0.2300 0.2520 273,721 +0.00(+0.72%)
Aug 27, 2019 0.2630 0.2750 0.2300 0.2502 331,882 -0.02(-8.05%)
Aug 26, 2019 0.2710 0.2800 0.2605 0.2721 197,789 +0.00(+0.04%)
Aug 23, 2019 0.2850 0.2898 0.2710 0.2720 100,600 -0.01(-4.56%)
Aug 22, 2019 0.2805 0.2895 0.2710 0.2850 183,297 +0.01(+3.26%)
Aug 21, 2019 0.2650 0.2900 0.2650 0.2760 271,421 +0.00(+0.36%)
Aug 20, 2019 0.2900 0.2900 0.2675 0.2750 83,737 -0.01(-1.79%)
Aug 19, 2019 0.2800 0.2900 0.2725 0.2800 216,546 +0.01(+3.70%)
Aug 16, 2019 0.2680 0.2800 0.2650 0.2700 113,000 +0.00(+0.00%)
Aug 15, 2019 0.2795 0.2801 0.2700 0.2700 250,465 -0.01(-3.23%)
Aug 14, 2019 0.2825 0.2950 0.2700 0.2790 120,676 -0.00(-0.43%)
Aug 13, 2019 0.2999 0.3000 0.2801 0.2802 298,049 -0.01(-3.88%)
Aug 12, 2019 0.2800 0.2925 0.2800 0.2915 107,204 +0.01(+4.11%)
Aug 09, 2019 0.2710 0.2849 0.2700 0.2800 267,300 +0.00(+0.57%)
Aug 08, 2019 0.2739 0.3000 0.2720 0.2784 78,144 +0.00(+1.24%)
Aug 07, 2019 0.2999 0.2999 0.2700 0.2750 91,705 -0.02(-7.09%)
Aug 06, 2019 0.3000 0.3000 0.2750 0.2960 123,377 +0.00(+0.34%)
Aug 05, 2019 0.2920 0.3000 0.2720 0.2950 171,392 +0.01(+5.36%)
Aug 02, 2019 0.3090 0.3090 0.2800 0.2800 354,900 -0.02(-6.67%)
Aug 01, 2019 0.2900 0.3200 0.2900 0.3000 182,149 -0.02(-5.66%)
Jul 31, 2019 0.3250 0.3250 0.2900 0.3180 104,050 -0.01(-1.94%)
Jul 30, 2019 0.2900 0.3250 0.2900 0.3243 139,728 +0.02(+6.15%)
Jul 29, 2019 0.3000 0.3100 0.2850 0.3055 199,830 +0.02(+5.34%)
Jul 26, 2019 0.2780 0.3000 0.2760 0.2900 124,800 -0.00(-0.68%)
Jul 25, 2019 0.2850 0.3020 0.2808 0.2920 265,436 +0.00(+0.69%)
Jul 24, 2019 0.2850 0.3000 0.2726 0.2900 166,635 +0.01(+1.75%)
Jul 23, 2019 0.2900 0.3020 0.2850 0.2850 119,776 -0.02(-5.63%)
Jul 22, 2019 0.3200 0.3200 0.2900 0.3020 194,058 +0.00(+0.00%)
Jul 19, 2019 0.3204 0.3300 0.2700 0.3020 351,900 -0.01(-2.58%)
Jul 18, 2019 0.3200 0.3360 0.3100 0.3100 370,430 -0.01(-3.13%)
Jul 17, 2019 0.3200 0.3400 0.3100 0.3200 262,287 -0.02(-5.88%)
Jul 16, 2019 0.3000 0.3650 0.3000 0.3400 363,313 -0.02(-5.76%)
Jul 15, 2019 0.3200 0.3700 0.3200 0.3608 160,021 +0.03(+8.41%)
Jul 12, 2019 0.3400 0.3800 0.3100 0.3328 328,800 -0.04(-11.02%)
Jul 11, 2019 0.3150 0.3780 0.3000 0.3740 727,824 +0.06(+20.61%)
Jul 10, 2019 0.2820 0.3200 0.2820 0.3101 197,504 +0.01(+3.37%)
Jul 09, 2019 0.2700 0.3200 0.2700 0.3000 311,710 +0.02(+7.14%)
Jul 08, 2019 0.2950 0.2950 0.2672 0.2800 317,061 -0.00(-1.75%)
Jul 05, 2019 0.2800 0.3000 0.2800 0.2850 194,700 +0.00(+0.99%)
Jul 03, 2019 0.2650 0.3050 0.2650 0.2822 129,300 +0.00(+0.79%)
Jul 02, 2019 0.2850 0.3150 0.2632 0.2800 1,402,670 -0.00(-1.75%)
Jul 01, 2019 0.3198 0.3200 0.2800 0.2850 697,747 -0.02(-5.00%)
Jun 28, 2019 0.3405 0.3405 0.2900 0.3000 682,200 -0.03(-9.50%)
Jun 27, 2019 0.3100 0.3450 0.3100 0.3315 351,993 -0.01(-2.93%)
Jun 26, 2019 0.3500 0.3500 0.3200 0.3415 170,923 +0.00(+0.44%)
Jun 25, 2019 0.3050 0.3500 0.3050 0.3400 281,554 -0.01(-2.13%)
Jun 24, 2019 0.3060 0.3595 0.3060 0.3474 497,024 +0.03(+8.56%)
Jun 21, 2019 0.3575 0.3650 0.3050 0.3200 449,600 -0.03(-8.57%)
Jun 20, 2019 0.3600 0.3680 0.3450 0.3500 291,517 -0.01(-2.78%)
Jun 19, 2019 0.3500 0.3680 0.3336 0.3600 205,149 -0.00(-1.04%)
Jun 18, 2019 0.3500 0.3690 0.3200 0.3638 516,598 -0.00(-0.27%)
Jun 17, 2019 0.3900 0.3900 0.3500 0.3648 182,427 -0.01(-2.72%)
Jun 14, 2019 0.3601 0.3800 0.3600 0.3750 149,800 +0.02(+4.17%)
Jun 13, 2019 0.3585 0.3750 0.3570 0.3600 175,188 +0.00(+0.00%)
Jun 12, 2019 0.3550 0.3800 0.3550 0.3600 194,980 -0.02(-4.08%)
Jun 11, 2019 0.3800 0.3900 0.3650 0.3753 245,162 -0.01(-2.52%)
Jun 10, 2019 0.3700 0.3955 0.3700 0.3850 270,238 -0.01(-2.53%)
Jun 07, 2019 0.3988 0.3988 0.3700 0.3950 313,300 -0.00(-0.75%)
Jun 06, 2019 0.3550 0.3990 0.3550 0.3980 337,832 +0.03(+7.25%)
Jun 05, 2019 0.3900 0.3900 0.3610 0.3711 334,612 -0.01(-2.34%)
Jun 04, 2019 0.3760 0.3950 0.3700 0.3800 276,369 +0.01(+1.33%)
Jun 03, 2019 0.4000 0.4150 0.3700 0.3750 284,415 -0.01(-1.32%)
May 31, 2019 0.3950 0.4200 0.3400 0.3800 333,900 -0.01(-2.56%)
May 30, 2019 0.3550 0.4300 0.3400 0.3900 363,029 +0.01(+2.63%)
May 29, 2019 0.3528 0.3900 0.3528 0.3800 372,536 +0.02(+5.26%)
May 28, 2019 0.4200 0.4200 0.3050 0.3610 1,533,742 -0.05(-12.76%)
May 24, 2019 0.4000 0.4400 0.4000 0.4138 273,800 -0.03(-7.72%)
May 23, 2019 0.4750 0.4750 0.3800 0.4484 1,055,098 -0.01(-2.52%)
May 22, 2019 0.4800 0.5300 0.4200 0.4600 2,159,245 +0.01(+2.45%)
May 21, 2019 0.3600 0.4490 0.3500 0.4490 2,483,537 +0.08(+21.35%)
May 20, 2019 0.4000 0.4288 0.2600 0.3700 3,851,699 -0.05(-11.90%)
May 17, 2019 0.4950 0.4950 0.4200 0.4200 1,532,800 -0.06(-13.04%)
May 16, 2019 0.5400 0.5550 0.4650 0.4830 2,407,504 -0.06(-10.56%)
May 15, 2019 0.5800 0.6050 0.4620 0.5400 1,994,433 -0.05(-9.24%)
May 14, 2019 0.6510 0.6800 0.5700 0.5950 1,561,510 -0.06(-8.46%)
May 13, 2019 0.6500 0.6750 0.6400 0.6500 501,887 -0.02(-2.48%)
May 10, 2019 0.6660 0.6800 0.6600 0.6665 228,700 -0.00(-0.33%)
May 09, 2019 0.6675 0.6974 0.6600 0.6687 259,355 -0.00(-0.19%)
May 08, 2019 0.6900 0.6900 0.6670 0.6700 256,705 -0.01(-1.30%)
May 07, 2019 0.6900 0.7000 0.6600 0.6788 828,301 +0.02(+2.85%)
May 06, 2019 0.6700 0.6900 0.6550 0.6600 308,269 -0.03(-4.35%)
May 03, 2019 0.6880 0.7150 0.6580 0.6900 355,800 -0.01(-1.43%)
May 02, 2019 0.6800 0.7300 0.6600 0.7000 673,169 +0.03(+3.93%)
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.