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: 7:00 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 (%)
Apr 30, 2020 8.282 8.423 8.105 8.357 178,493 -0.04(-0.44%)
Apr 29, 2020 8.527 8.683 8.208 8.394 166,538 +0.09(+1.07%)
Apr 28, 2020 8.156 8.357 8.053 8.305 193,346 +0.31(+3.90%)
Apr 27, 2020 7.845 8.075 7.660 7.993 300,227 +0.29(+3.75%)
Apr 24, 2020 7.452 7.771 7.319 7.704 112,610 +0.31(+4.21%)
Apr 23, 2020 7.118 7.497 7.085 7.393 148,829 +0.22(+3.10%)
Apr 22, 2020 6.977 7.244 6.851 7.170 108,756 +0.19(+2.76%)
Apr 21, 2020 6.696 7.081 6.696 6.977 87,954 +0.12(+1.73%)
Apr 20, 2020 7.052 7.052 6.822 6.859 136,079 -0.16(-2.32%)
Apr 17, 2020 7.037 7.118 6.822 7.022 116,521 +0.04(+0.53%)
Apr 16, 2020 6.533 7.022 6.407 6.985 159,429 +0.50(+7.78%)
Apr 15, 2020 6.562 6.599 6.251 6.481 139,397 -0.23(-3.43%)
Apr 14, 2020 6.495 6.866 6.473 6.711 143,148 +0.26(+4.02%)
Apr 13, 2020 6.421 6.666 6.384 6.451 108,401 -0.07(-1.14%)
Apr 09, 2020 6.599 6.792 6.473 6.525 139,852 -0.09(-1.35%)
Apr 08, 2020 6.659 6.718 6.466 6.614 193,448 +0.09(+1.36%)
Apr 07, 2020 6.881 6.948 6.392 6.525 160,624 -0.30(-4.35%)
Apr 06, 2020 6.911 7.244 6.662 6.822 189,772 +0.01(+0.22%)
Apr 03, 2020 6.518 6.859 6.399 6.807 183,278 +0.29(+4.44%)
Apr 02, 2020 6.266 6.592 6.214 6.518 122,485 +0.24(+3.90%)
Apr 01, 2020 6.095 6.303 6.014 6.273 138,616 -0.04(-0.59%)
Mar 31, 2020 5.895 6.392 5.895 6.310 149,092 +0.34(+5.71%)
Mar 30, 2020 5.902 6.206 5.791 5.969 140,627 +0.11(+1.90%)
Mar 27, 2020 5.650 6.028 5.624 5.858 117,735 +0.08(+1.41%)
Mar 26, 2020 5.917 6.140 5.672 5.776 201,679 -0.11(-1.89%)
Mar 25, 2020 6.095 6.458 5.843 5.887 163,257 -0.22(-3.52%)
Mar 24, 2020 6.095 6.666 5.932 6.102 255,054 +0.26(+4.44%)
Mar 23, 2020 5.843 5.910 5.443 5.843 316,663 +0.00(+0.00%)
Mar 20, 2020 6.073 6.110 5.532 5.843 252,733 -0.16(-2.72%)
Mar 19, 2020 5.843 6.184 5.695 6.006 213,531 +0.19(+3.32%)
Mar 18, 2020 5.932 5.939 5.372 5.813 466,624 +0.01(+0.13%)
Mar 17, 2020 4.983 5.865 4.949 5.806 306,066 +0.92(+18.82%)
Mar 16, 2020 4.434 5.220 4.278 4.886 232,122 +0.08(+1.70%)
Mar 13, 2020 4.479 4.855 4.256 4.805 138,773 +0.50(+11.72%)
Mar 12, 2020 4.271 4.508 4.011 4.301 151,043 -0.20(-4.45%)
Mar 11, 2020 4.820 4.857 4.456 4.501 128,954 -0.34(-7.04%)
Mar 10, 2020 4.998 5.035 4.820 4.842 127,587 +0.01(+0.31%)
Mar 09, 2020 5.205 5.253 4.820 4.827 148,082 -0.59(-10.94%)
Mar 06, 2020 5.398 5.532 5.302 5.420 166,151 -0.09(-1.62%)
Mar 05, 2020 5.361 5.524 5.272 5.509 132,283 +0.10(+1.78%)
Mar 04, 2020 5.435 5.509 5.331 5.413 189,736 +0.01(+0.27%)
Mar 03, 2020 5.561 5.702 5.317 5.398 91,530 -0.16(-2.80%)
Mar 02, 2020 5.190 5.583 5.153 5.554 170,828 +0.44(+8.55%)
Feb 28, 2020 5.220 5.309 5.057 5.116 243,023 -0.25(-4.70%)
Feb 27, 2020 5.280 5.423 5.141 5.368 202,248 -0.02(-0.41%)
Feb 26, 2020 5.567 5.691 5.339 5.390 148,257 -0.17(-3.04%)
Feb 25, 2020 5.736 5.787 5.523 5.559 285,438 -0.18(-3.07%)
Feb 24, 2020 5.846 5.880 5.662 5.736 184,845 -0.23(-3.94%)
Feb 21, 2020 6.051 6.088 5.934 5.971 261,304 -0.06(-0.97%)
Feb 20, 2020 6.007 6.117 5.831 6.029 207,797 +0.01(+0.12%)
Feb 19, 2020 6.110 6.147 6.022 6.022 194,636 -0.07(-1.20%)
Feb 18, 2020 6.125 6.213 5.978 6.095 167,185 +0.03(+0.48%)
Feb 14, 2020 6.294 6.345 6.059 6.066 197,850 -0.29(-4.51%)
Feb 13, 2020 6.463 6.521 6.338 6.353 112,772 -0.15(-2.26%)
Feb 12, 2020 6.565 6.606 6.477 6.499 132,397 -0.02(-0.34%)
Feb 11, 2020 6.565 6.648 6.507 6.521 86,677 -0.01(-0.11%)
Feb 10, 2020 6.573 6.620 6.477 6.529 117,985 +0.01(+0.23%)
Feb 07, 2020 6.661 6.749 6.448 6.514 221,271 -0.27(-4.00%)
Feb 06, 2020 6.881 6.940 6.756 6.786 179,758 -0.08(-1.18%)
Feb 05, 2020 6.764 6.889 6.760 6.867 145,562 +0.10(+1.52%)
Feb 04, 2020 6.786 6.830 6.742 6.764 147,828 -0.01(-0.11%)
Feb 03, 2020 6.624 6.778 6.624 6.771 109,450 +0.12(+1.88%)
Jan 31, 2020 7.469 7.469 6.639 6.646 231,211 -0.82(-11.01%)
Jan 30, 2020 7.807 7.836 7.469 7.469 149,297 -0.39(-4.95%)
Jan 29, 2020 7.880 7.917 7.814 7.858 139,001 +0.00(+0.00%)
Jan 28, 2020 7.770 7.887 7.711 7.858 87,701 +0.14(+1.81%)
Jan 27, 2020 7.763 7.829 7.682 7.718 149,971 -0.04(-0.57%)
Jan 24, 2020 7.704 7.810 7.645 7.763 70,125 +0.13(+1.73%)
Jan 23, 2020 7.520 7.674 7.388 7.630 76,958 +0.11(+1.46%)
Jan 22, 2020 7.528 7.557 7.505 7.520 123,936 -0.01(-0.10%)
Jan 21, 2020 7.491 7.542 7.461 7.528 65,778 +0.07(+0.99%)
Jan 17, 2020 7.520 7.520 7.403 7.454 55,828 -0.01(-0.20%)
Jan 16, 2020 7.454 7.608 7.439 7.469 34,736 +0.05(+0.69%)
Jan 15, 2020 7.351 7.447 7.315 7.417 59,536 +0.06(+0.80%)
Jan 14, 2020 7.344 7.461 7.306 7.359 120,468 +0.02(+0.30%)
Jan 13, 2020 7.204 7.388 7.065 7.337 152,162 +0.14(+1.94%)
Jan 10, 2020 7.182 7.410 7.050 7.197 103,759 +0.04(+0.51%)
Jan 09, 2020 7.197 7.283 7.138 7.160 60,926 +0.04(+0.52%)
Jan 08, 2020 7.204 7.212 7.069 7.124 78,995 -0.06(-0.82%)
Jan 07, 2020 7.263 7.263 7.072 7.182 119,264 -0.06(-0.81%)
Jan 06, 2020 7.197 7.329 7.080 7.241 60,275 +0.07(+0.92%)
Jan 03, 2020 7.263 7.351 7.091 7.175 75,027 -0.05(-0.71%)
Jan 02, 2020 7.337 7.337 7.080 7.226 113,132 -0.02(-0.30%)
Dec 31, 2019 7.351 7.410 7.234 7.248 111,384 -0.07(-1.00%)
Dec 30, 2019 7.403 7.432 7.282 7.322 84,616 -0.07(-0.99%)
Dec 27, 2019 7.491 7.491 7.337 7.395 71,215 -0.09(-1.18%)
Dec 26, 2019 7.505 7.546 7.366 7.483 50,346 -0.01(-0.20%)
Dec 24, 2019 7.491 7.550 7.410 7.498 27,505 +0.00(+0.00%)
Dec 23, 2019 7.263 7.505 7.124 7.498 108,288 +0.26(+3.55%)
Dec 20, 2019 7.109 7.248 7.080 7.241 262,257 +0.18(+2.49%)
Dec 19, 2019 7.160 7.315 7.050 7.065 106,248 -0.09(-1.23%)
Dec 18, 2019 7.204 7.307 7.109 7.153 139,825 -0.04(-0.51%)
Dec 17, 2019 7.065 7.197 7.013 7.190 109,030 +0.11(+1.56%)
Dec 16, 2019 7.124 7.219 7.072 7.080 95,301 +0.04(+0.63%)
Dec 13, 2019 7.153 7.204 6.991 7.035 118,329 -0.12(-1.64%)
Dec 12, 2019 7.175 7.256 7.028 7.153 138,364 +0.00(+0.00%)
Dec 11, 2019 7.226 7.270 7.024 7.153 193,395 -0.10(-1.32%)
Dec 10, 2019 7.190 7.278 7.094 7.248 193,489 +0.11(+1.54%)
Dec 09, 2019 6.896 7.197 6.863 7.138 209,526 +0.25(+3.62%)
Dec 06, 2019 6.764 6.947 6.690 6.889 105,801 +0.18(+2.74%)
Dec 05, 2019 6.889 6.918 6.602 6.705 194,233 -0.14(-2.04%)
Dec 04, 2019 6.889 7.013 6.815 6.845 128,674 -0.03(-0.43%)
Dec 03, 2019 6.683 7.002 6.588 6.874 215,519 +0.10(+1.41%)
Dec 02, 2019 6.889 7.013 6.690 6.778 142,182 -0.09(-1.28%)
Nov 29, 2019 6.690 6.925 6.646 6.867 88,099 +0.22(+3.31%)
Nov 27, 2019 6.624 6.894 6.603 6.646 139,964 +0.00(+0.00%)
Nov 26, 2019 6.522 6.825 6.522 6.646 224,029 +0.09(+1.45%)
Nov 25, 2019 6.442 6.679 6.377 6.552 163,289 +0.07(+1.12%)
Nov 22, 2019 6.668 6.734 6.442 6.479 192,245 -0.16(-2.41%)
Nov 21, 2019 6.632 6.785 6.471 6.639 186,100 +0.01(+0.11%)
Nov 20, 2019 6.639 6.865 6.552 6.632 243,377 -0.04(-0.66%)
Nov 19, 2019 6.442 6.828 6.347 6.675 203,773 +0.24(+3.74%)
Nov 18, 2019 6.697 6.821 6.318 6.435 184,408 -0.34(-5.05%)
Nov 15, 2019 6.493 6.989 6.194 6.777 351,832 +0.01(+0.22%)
Nov 14, 2019 6.296 7.025 6.296 6.763 308,557 +0.45(+7.16%)
Nov 13, 2019 6.377 6.449 6.238 6.311 97,243 -0.07(-1.03%)
Nov 12, 2019 6.449 6.500 6.304 6.377 105,487 -0.08(-1.24%)
Nov 11, 2019 6.566 6.581 6.347 6.457 110,264 -0.13(-1.99%)
Nov 08, 2019 6.770 6.785 6.466 6.588 92,211 -0.19(-2.80%)
Nov 07, 2019 6.807 6.967 6.690 6.777 92,571 +0.00(+0.00%)
Nov 06, 2019 6.719 6.909 6.668 6.777 84,696 +0.05(+0.76%)
Nov 05, 2019 6.719 6.952 6.657 6.726 66,079 +0.01(+0.11%)
Nov 04, 2019 6.632 7.040 6.632 6.719 136,123 +0.12(+1.88%)
Nov 01, 2019 6.457 6.646 6.457 6.595 112,108 +0.20(+3.19%)
Oct 31, 2019 6.464 6.646 6.304 6.391 186,104 -0.05(-0.79%)
Oct 30, 2019 6.340 6.479 6.165 6.442 163,087 +0.07(+1.03%)
Oct 29, 2019 6.500 6.500 6.220 6.377 105,568 -0.20(-2.99%)
Oct 28, 2019 6.289 6.756 6.289 6.573 140,251 +0.29(+4.64%)
Oct 25, 2019 6.165 6.326 6.100 6.282 119,793 +0.09(+1.53%)
Oct 24, 2019 6.231 6.340 6.147 6.187 109,453 -0.03(-0.47%)
Oct 23, 2019 6.114 6.360 6.041 6.216 236,833 +0.11(+1.79%)
Oct 22, 2019 6.063 6.165 5.976 6.107 279,974 +0.10(+1.70%)
Oct 21, 2019 6.107 6.114 5.983 6.005 136,222 -0.07(-1.20%)
Oct 18, 2019 6.136 6.209 5.969 6.078 110,324 -0.11(-1.77%)
Oct 17, 2019 6.194 6.205 6.114 6.187 105,409 +0.04(+0.59%)
Oct 16, 2019 6.333 6.362 6.122 6.151 89,891 -0.17(-2.65%)
Oct 15, 2019 6.559 6.573 6.282 6.318 126,634 -0.23(-3.45%)
Oct 14, 2019 6.559 6.661 6.420 6.544 62,739 -0.03(-0.44%)
Oct 11, 2019 6.646 6.814 6.530 6.573 147,237 +0.07(+1.01%)
Oct 10, 2019 6.508 6.587 6.442 6.508 58,894 -0.01(-0.11%)
Oct 09, 2019 6.500 6.537 6.406 6.515 181,802 +0.08(+1.25%)
Oct 08, 2019 6.479 6.530 6.420 6.435 69,110 -0.08(-1.23%)
Oct 07, 2019 6.413 6.624 6.384 6.515 81,843 +0.10(+1.59%)
Oct 04, 2019 6.537 6.537 6.322 6.413 116,362 -0.11(-1.68%)
Oct 03, 2019 6.515 6.610 6.304 6.522 122,039 -0.09(-1.43%)
Oct 02, 2019 7.069 7.069 6.610 6.617 99,352 -0.50(-6.97%)
Oct 01, 2019 7.317 7.441 7.054 7.113 60,529 -0.17(-2.30%)
Sep 30, 2019 7.492 7.681 7.280 7.280 73,873 -0.23(-3.01%)
Sep 27, 2019 7.484 7.637 7.477 7.506 44,596 +0.02(+0.29%)
Sep 26, 2019 7.667 7.769 7.375 7.484 65,322 -0.20(-2.65%)
Sep 25, 2019 7.506 7.783 7.506 7.688 60,467 +0.07(+0.86%)
Sep 24, 2019 7.696 7.769 7.594 7.623 81,602 -0.04(-0.48%)
Sep 23, 2019 7.834 7.834 7.477 7.659 72,874 -0.15(-1.87%)
Sep 20, 2019 7.892 7.914 7.703 7.805 85,350 -0.11(-1.38%)
Sep 19, 2019 8.213 8.373 7.878 7.914 68,877 -0.30(-3.64%)
Sep 18, 2019 8.344 8.479 8.191 8.213 73,654 -0.10(-1.23%)
Sep 17, 2019 8.264 8.337 8.111 8.315 92,605 -0.01(-0.09%)
Sep 16, 2019 8.228 8.519 8.140 8.322 75,273 +0.09(+1.06%)
Sep 13, 2019 8.162 8.308 8.086 8.235 65,179 +0.13(+1.62%)
Sep 12, 2019 8.155 8.424 8.045 8.104 121,751 -0.01(-0.18%)
Sep 11, 2019 7.790 8.162 7.790 8.118 67,427 +0.33(+4.21%)
Sep 10, 2019 7.295 7.790 7.295 7.790 78,488 +0.49(+6.69%)
Sep 09, 2019 6.923 7.419 6.909 7.302 64,470 +0.39(+5.58%)
Sep 06, 2019 7.076 7.178 6.901 6.916 54,201 -0.15(-2.06%)
Sep 05, 2019 6.996 7.280 6.930 7.062 85,720 +0.08(+1.15%)
Sep 04, 2019 6.785 7.003 6.720 6.981 53,960 +0.20(+3.01%)
Sep 03, 2019 6.799 6.923 6.726 6.777 71,255 -0.10(-1.48%)
Aug 30, 2019 6.967 6.967 6.748 6.879 61,886 -0.07(-1.05%)
Aug 29, 2019 7.251 7.360 6.901 6.952 65,427 -0.26(-3.64%)
Aug 28, 2019 7.047 7.346 7.029 7.215 106,099 +0.15(+2.06%)
Aug 27, 2019 7.280 7.280 7.062 7.069 75,051 -0.18(-2.51%)
Aug 26, 2019 7.054 7.258 6.981 7.251 67,815 +0.23(+3.32%)
Aug 23, 2019 7.091 7.149 6.909 7.018 94,544 -0.12(-1.63%)
Aug 22, 2019 6.785 7.207 6.777 7.135 116,062 +0.34(+5.04%)
Aug 21, 2019 6.887 6.887 6.719 6.792 73,515 -0.07(-1.06%)
Aug 20, 2019 6.996 6.996 6.836 6.865 70,516 -0.10(-1.46%)
Aug 19, 2019 6.938 7.069 6.878 6.967 64,047 +0.12(+1.70%)
Aug 16, 2019 6.515 6.865 6.508 6.850 106,894 +0.34(+5.26%)
Aug 15, 2019 6.639 6.639 6.413 6.508 60,850 -0.07(-1.11%)
Aug 14, 2019 6.763 6.763 6.377 6.581 155,669 -0.27(-3.94%)
Aug 13, 2019 7.011 7.251 6.810 6.850 96,575 -0.15(-2.19%)
Aug 12, 2019 7.178 7.258 6.981 7.003 97,909 -0.17(-2.34%)
Aug 09, 2019 7.324 7.535 7.113 7.171 146,551 -0.19(-2.57%)
Aug 08, 2019 7.462 7.503 7.084 7.360 176,872 -0.16(-2.13%)
Aug 07, 2019 7.594 7.841 7.484 7.521 96,113 -0.31(-3.91%)
Aug 06, 2019 8.570 8.672 7.710 7.827 148,974 -0.74(-8.67%)
Aug 05, 2019 8.577 8.854 8.199 8.570 204,014 -0.09(-1.09%)
Aug 02, 2019 7.288 9.037 7.215 8.665 629,703 +1.97(+29.52%)
Aug 01, 2019 6.683 7.069 6.675 6.690 165,623 +0.01(+0.11%)
Jul 31, 2019 6.632 6.777 6.632 6.683 116,863 +0.02(+0.33%)
Jul 30, 2019 6.413 6.668 6.398 6.661 108,992 +0.23(+3.63%)
Jul 29, 2019 6.537 6.610 6.333 6.428 52,995 -0.09(-1.45%)
Jul 26, 2019 6.377 6.552 6.367 6.522 94,681 +0.21(+3.35%)
Jul 25, 2019 6.479 6.544 6.282 6.311 84,279 -0.12(-1.93%)
Jul 24, 2019 6.209 6.479 6.209 6.435 102,602 +0.21(+3.40%)
Jul 23, 2019 6.449 6.486 6.194 6.224 99,883 -0.17(-2.73%)
Jul 22, 2019 6.792 6.792 6.377 6.398 65,621 -0.37(-5.49%)
Jul 19, 2019 6.945 7.047 6.756 6.770 107,580 -0.18(-2.62%)
Jul 18, 2019 7.178 7.178 6.937 6.952 51,295 -0.22(-3.05%)
Jul 17, 2019 7.222 7.339 7.091 7.171 90,043 -0.07(-0.91%)
Jul 16, 2019 7.273 7.426 7.222 7.237 111,337 -0.02(-0.30%)
Jul 15, 2019 7.258 7.324 7.172 7.258 104,405 +0.00(+0.00%)
Jul 12, 2019 7.222 7.441 7.215 7.258 77,254 +0.06(+0.81%)
Jul 11, 2019 7.244 7.382 7.171 7.200 68,997 -0.01(-0.20%)
Jul 10, 2019 7.244 7.291 7.084 7.215 99,871 -0.01(-0.10%)
Jul 09, 2019 7.237 7.404 7.173 7.222 115,937 -0.03(-0.40%)
Jul 08, 2019 7.324 7.448 7.120 7.251 73,047 -0.07(-0.90%)
Jul 05, 2019 7.360 7.375 7.207 7.317 44,733 -0.06(-0.79%)
Jul 03, 2019 7.193 7.426 7.156 7.375 29,776 +0.21(+2.95%)
Jul 02, 2019 7.178 7.200 7.054 7.164 60,960 -0.01(-0.10%)
Jul 01, 2019 7.390 7.419 7.091 7.171 70,806 -0.15(-2.09%)
Jun 28, 2019 7.149 7.404 7.149 7.324 113,892 +0.19(+2.66%)
Jun 27, 2019 7.251 7.266 7.098 7.135 96,413 -0.11(-1.51%)
Jun 26, 2019 7.113 7.309 7.098 7.244 57,812 +0.18(+2.58%)
Jun 25, 2019 7.229 7.229 6.981 7.062 93,036 -0.14(-1.92%)
Jun 24, 2019 7.040 7.360 6.952 7.200 142,874 +0.20(+2.81%)
Jun 21, 2019 7.419 7.477 6.876 7.003 297,493 -0.46(-6.15%)
Jun 20, 2019 7.637 7.732 7.448 7.462 102,419 -0.23(-2.94%)
Jun 19, 2019 7.667 7.725 7.433 7.688 139,272 +0.00(+0.00%)
Jun 18, 2019 7.827 7.892 7.630 7.688 116,911 -0.12(-1.49%)
Jun 17, 2019 8.053 8.053 7.776 7.805 58,389 -0.23(-2.90%)
Jun 14, 2019 8.250 8.250 7.980 8.038 104,287 -0.21(-2.56%)
Jun 13, 2019 7.994 8.315 7.958 8.250 179,736 +0.32(+4.04%)
Jun 12, 2019 7.820 7.943 7.718 7.929 101,991 +0.09(+1.21%)
Jun 11, 2019 7.586 7.958 7.586 7.834 141,578 +0.30(+3.97%)
Jun 10, 2019 7.353 7.557 7.295 7.535 162,561 +0.20(+2.78%)
Jun 07, 2019 7.339 7.448 7.244 7.331 97,289 +0.02(+0.30%)
Jun 06, 2019 7.513 7.543 7.244 7.309 65,279 -0.23(-3.09%)
Jun 05, 2019 7.645 7.736 7.390 7.543 153,136 -0.07(-0.86%)
Jun 04, 2019 7.608 7.732 7.564 7.608 189,017 +0.11(+1.46%)
Jun 03, 2019 7.492 7.630 7.404 7.499 170,286 +0.01(+0.19%)
May 31, 2019 7.448 7.594 7.397 7.484 195,813 -0.03(-0.39%)
May 30, 2019 7.535 7.630 7.455 7.513 135,810 +0.01(+0.10%)
May 29, 2019 7.878 7.929 7.339 7.506 202,708 -0.42(-5.33%)
May 28, 2019 7.965 8.075 7.856 7.929 91,259 -0.06(-0.73%)
May 24, 2019 7.871 8.016 7.718 7.987 133,926 +0.16(+2.05%)
May 23, 2019 8.126 8.147 7.718 7.827 128,101 -0.35(-4.28%)
May 22, 2019 8.337 8.344 8.140 8.177 108,016 -0.19(-2.26%)
May 21, 2019 8.381 8.541 8.250 8.366 221,067 -0.01(-0.17%)
May 20, 2019 8.607 8.607 8.140 8.381 178,815 -0.25(-2.87%)
May 17, 2019 8.716 8.891 8.599 8.628 147,511 -0.14(-1.58%)
May 16, 2019 8.847 9.022 8.687 8.767 101,365 -0.08(-0.91%)
May 15, 2019 8.614 8.935 8.570 8.847 115,595 +0.23(+2.71%)
May 14, 2019 8.847 8.884 8.541 8.614 388,241 -0.20(-2.31%)
May 13, 2019 8.716 8.840 8.570 8.818 118,042 -0.06(-0.66%)
May 10, 2019 8.818 8.964 8.745 8.876 131,045 +0.03(+0.33%)
May 09, 2019 8.628 8.905 8.505 8.847 123,595 +0.16(+1.85%)
May 08, 2019 9.248 9.328 8.643 8.687 549,488 -0.66(-7.09%)
May 07, 2019 9.525 9.634 9.099 9.350 274,949 -0.25(-2.58%)
May 06, 2019 9.102 9.700 9.102 9.598 185,997 +0.39(+4.28%)
May 03, 2019 8.745 10.31 8.687 9.204 353,616 +0.23(+2.52%)
May 02, 2019 8.854 9.040 8.760 8.978 190,360 +0.12(+1.32%)
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.