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

Widepoint Corp (NY: WYY )

2.890 -0.040 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
May 29, 2020 5.600 5.959 5.503 5.700 34,340 +0.09(+1.59%)
May 28, 2020 5.300 5.900 5.300 5.611 98,708 +0.31(+5.87%)
May 27, 2020 5.450 5.684 5.300 5.300 112,307 +0.00(+0.00%)
May 26, 2020 6.300 6.500 5.300 5.300 276,125 -0.89(-14.34%)
May 22, 2020 5.770 6.600 5.600 6.187 118,930 +0.29(+4.86%)
May 21, 2020 6.400 6.500 5.201 5.900 179,317 -0.60(-9.23%)
May 20, 2020 6.800 7.140 6.500 6.500 284,562 -0.60(-8.45%)
May 19, 2020 6.300 7.600 6.100 7.100 397,460 +1.00(+16.39%)
May 18, 2020 6.100 6.200 5.900 6.100 201,845 +0.25(+4.27%)
May 15, 2020 5.850 6.000 5.220 5.850 128,870 +0.23(+4.09%)
May 14, 2020 5.300 5.624 5.011 5.620 154,376 +0.46(+8.83%)
May 13, 2020 5.200 5.400 5.020 5.164 39,064 -0.10(-1.86%)
May 12, 2020 5.276 5.400 5.200 5.262 31,279 +0.06(+1.19%)
May 11, 2020 5.300 5.697 5.100 5.200 42,356 -0.08(-1.44%)
May 08, 2020 5.241 5.600 5.100 5.276 51,190 +0.04(+0.67%)
May 07, 2020 5.120 5.370 5.030 5.241 17,732 -0.06(-1.11%)
May 06, 2020 5.500 5.500 5.000 5.300 83,379 -0.20(-3.64%)
May 05, 2020 5.300 6.000 5.000 5.500 161,972 +0.80(+17.02%)
May 04, 2020 4.500 4.700 4.401 4.700 36,625 +0.26(+5.90%)
May 01, 2020 4.350 4.500 4.320 4.438 12,250 +0.04(+0.98%)
Apr 30, 2020 4.278 4.500 4.251 4.395 25,603 -0.02(-0.34%)
Apr 29, 2020 4.300 4.500 4.130 4.410 35,256 +0.28(+6.88%)
Apr 28, 2020 4.100 4.150 4.002 4.126 21,943 +0.03(+0.63%)
Apr 27, 2020 4.300 4.399 4.040 4.100 22,866 +0.09(+2.14%)
Apr 24, 2020 4.080 4.200 4.001 4.014 14,870 -0.01(-0.15%)
Apr 23, 2020 4.200 4.200 4.000 4.020 42,472 -0.07(-1.76%)
Apr 22, 2020 3.870 4.100 3.850 4.092 22,673 +0.27(+7.20%)
Apr 21, 2020 4.199 4.199 3.704 3.817 19,296 -0.14(-3.61%)
Apr 20, 2020 3.750 3.980 3.750 3.960 5,828 +0.26(+6.97%)
Apr 17, 2020 3.950 3.950 3.702 3.702 21,440 -0.13(-3.34%)
Apr 16, 2020 4.100 4.100 3.830 3.830 17,548 -0.10(-2.45%)
Apr 15, 2020 4.100 4.180 3.699 3.926 17,775 -0.12(-2.94%)
Apr 14, 2020 4.200 4.200 3.900 4.045 23,224 +0.04(+1.12%)
Apr 13, 2020 4.000 4.180 3.900 4.000 57,620 -0.01(-0.37%)
Apr 09, 2020 3.890 4.080 3.832 4.015 30,240 +0.18(+4.69%)
Apr 08, 2020 3.730 3.850 3.601 3.835 37,053 +0.13(+3.65%)
Apr 07, 2020 3.600 3.889 3.450 3.700 25,800 +0.23(+6.54%)
Apr 06, 2020 3.450 3.700 3.450 3.473 19,100 +0.02(+0.67%)
Apr 03, 2020 3.560 3.560 3.400 3.450 19,730 -0.00(-0.03%)
Apr 02, 2020 3.400 3.600 3.400 3.451 22,929 -0.05(-1.34%)
Apr 01, 2020 3.401 3.690 3.301 3.498 17,315 -0.16(-4.43%)
Mar 31, 2020 3.381 3.895 3.301 3.660 43,323 -0.12(-3.20%)
Mar 30, 2020 3.710 3.956 3.710 3.781 16,496 +0.08(+2.22%)
Mar 27, 2020 3.740 3.800 3.560 3.699 23,560 -0.20(-5.11%)
Mar 26, 2020 3.681 3.998 3.500 3.898 26,194 +0.14(+3.67%)
Mar 25, 2020 4.000 4.000 3.700 3.760 53,974 +0.26(+7.40%)
Mar 24, 2020 3.301 3.600 3.300 3.501 35,857 +0.20(+6.09%)
Mar 23, 2020 3.000 3.300 3.000 3.300 21,085 -0.10(-2.91%)
Mar 20, 2020 3.200 3.400 3.100 3.399 8,070 +0.06(+1.64%)
Mar 19, 2020 3.100 3.500 3.060 3.344 11,186 +0.29(+9.53%)
Mar 18, 2020 3.200 3.300 3.000 3.053 17,942 -0.33(-9.62%)
Mar 17, 2020 3.100 3.553 3.100 3.378 22,859 -0.02(-0.73%)
Mar 16, 2020 3.300 3.780 3.200 3.403 14,696 -0.07(-2.07%)
Mar 13, 2020 3.415 3.780 3.250 3.475 15,930 +0.06(+1.82%)
Mar 12, 2020 3.600 4.000 3.000 3.413 26,100 -0.39(-10.16%)
Mar 11, 2020 3.880 4.009 3.600 3.799 20,556 -0.07(-1.83%)
Mar 10, 2020 3.900 4.240 3.810 3.870 33,340 -0.03(-0.77%)
Mar 09, 2020 4.200 4.435 3.800 3.900 53,590 -0.42(-9.72%)
Mar 06, 2020 4.500 4.594 4.304 4.320 22,070 -0.18(-4.00%)
Mar 05, 2020 4.500 4.600 4.400 4.500 10,240 +0.00(+0.00%)
Mar 04, 2020 4.700 4.900 4.500 4.500 22,453 -0.22(-4.64%)
Mar 03, 2020 4.900 4.950 4.700 4.719 18,099 -0.06(-1.17%)
Mar 02, 2020 4.800 4.900 4.691 4.775 34,595 +0.15(+3.27%)
Feb 28, 2020 4.100 4.700 4.044 4.624 39,430 +0.32(+7.53%)
Feb 27, 2020 4.600 4.600 4.300 4.300 27,927 -0.28(-6.01%)
Feb 26, 2020 4.700 4.850 4.400 4.575 27,249 -0.08(-1.78%)
Feb 25, 2020 4.950 5.050 4.602 4.658 35,252 -0.23(-4.65%)
Feb 24, 2020 4.800 5.000 4.800 4.885 20,000 -0.17(-3.40%)
Feb 21, 2020 5.100 5.100 4.980 5.057 46,760 +0.10(+2.10%)
Feb 20, 2020 4.900 5.047 4.760 4.953 50,191 +0.24(+5.07%)
Feb 19, 2020 4.700 4.950 4.651 4.714 31,045 +0.03(+0.73%)
Feb 18, 2020 4.720 4.720 4.501 4.680 11,251 -0.01(-0.21%)
Feb 14, 2020 4.631 4.690 4.580 4.690 9,560 +0.09(+1.96%)
Feb 13, 2020 4.675 4.750 4.502 4.600 7,943 -0.01(-0.30%)
Feb 12, 2020 4.750 4.750 4.600 4.614 10,020 -0.05(-1.01%)
Feb 11, 2020 4.660 4.730 4.550 4.661 7,120 -0.03(-0.60%)
Feb 10, 2020 4.690 4.790 4.521 4.689 13,719 +0.16(+3.60%)
Feb 07, 2020 4.500 4.624 4.475 4.526 17,440 +0.03(+0.58%)
Feb 06, 2020 4.400 4.680 4.400 4.500 9,345 +0.05(+1.10%)
Feb 05, 2020 4.500 4.690 4.450 4.451 19,823 -0.05(-1.09%)
Feb 04, 2020 4.600 4.700 4.424 4.500 7,097 +0.04(+0.85%)
Feb 03, 2020 4.500 4.700 4.462 4.462 12,312 -0.07(-1.61%)
Jan 31, 2020 4.700 4.700 4.535 4.535 13,400 -0.08(-1.71%)
Jan 30, 2020 4.900 4.900 4.600 4.614 10,042 -0.09(-1.83%)
Jan 29, 2020 4.900 4.900 4.600 4.700 12,672 +0.00(+0.00%)
Jan 28, 2020 5.000 5.000 4.700 4.700 25,423 -0.10(-2.08%)
Jan 27, 2020 4.800 5.000 4.700 4.800 66,931 +0.08(+1.59%)
Jan 24, 2020 4.800 4.890 4.500 4.725 18,380 +0.11(+2.36%)
Jan 23, 2020 4.200 4.700 4.200 4.616 38,320 +0.32(+7.42%)
Jan 22, 2020 4.340 4.340 4.200 4.297 13,727 -0.01(-0.28%)
Jan 21, 2020 4.340 4.349 4.200 4.309 9,434 +0.02(+0.47%)
Jan 17, 2020 4.310 4.390 4.230 4.289 9,440 -0.11(-2.52%)
Jan 16, 2020 4.300 4.400 4.300 4.400 25,571 +0.21(+4.91%)
Jan 15, 2020 4.350 4.390 4.140 4.194 26,788 +0.16(+4.04%)
Jan 14, 2020 4.040 4.200 4.031 4.031 6,097 -0.07(-1.68%)
Jan 13, 2020 3.900 4.300 3.900 4.100 4,908 +0.10(+2.50%)
Jan 10, 2020 4.200 4.449 4.000 4.000 36,250 -0.12(-3.03%)
Jan 09, 2020 4.100 4.200 4.100 4.125 17,548 +0.03(+0.81%)
Jan 08, 2020 3.949 4.150 3.911 4.092 15,470 +0.04(+1.04%)
Jan 07, 2020 4.030 4.199 3.963 4.050 4,067 +0.09(+2.27%)
Jan 06, 2020 3.800 4.300 3.800 3.960 17,282 +0.16(+4.21%)
Jan 03, 2020 4.300 4.300 3.800 3.800 15,630 -0.30(-7.32%)
Jan 02, 2020 4.300 4.300 4.006 4.100 9,927 +0.12(+3.02%)
Dec 31, 2019 3.998 4.200 3.966 3.980 25,660 +0.06(+1.48%)
Dec 30, 2019 4.020 4.020 3.911 3.922 15,178 -0.03(-0.83%)
Dec 27, 2019 3.802 4.004 3.800 3.955 15,940 +0.17(+4.57%)
Dec 26, 2019 3.800 4.004 3.758 3.782 15,705 -0.08(-2.02%)
Dec 24, 2019 4.000 4.039 3.860 3.860 6,520 -0.12(-3.02%)
Dec 23, 2019 4.100 4.100 3.850 3.980 12,383 -0.03(-0.67%)
Dec 20, 2019 4.050 4.088 3.900 4.007 21,560 +0.01(+0.17%)
Dec 19, 2019 4.047 4.047 3.950 4.000 9,329 +0.05(+1.27%)
Dec 18, 2019 4.079 4.164 3.950 3.950 17,059 -0.05(-1.25%)
Dec 17, 2019 4.000 4.197 4.000 4.000 14,841 -0.05(-1.26%)
Dec 16, 2019 4.051 4.118 4.000 4.051 13,353 -0.05(-1.20%)
Dec 13, 2019 4.044 4.199 3.960 4.100 23,200 +0.06(+1.38%)
Dec 12, 2019 4.000 4.200 3.961 4.044 12,305 +0.04(+1.10%)
Dec 11, 2019 4.300 4.300 3.950 4.000 20,224 -0.04(-0.87%)
Dec 10, 2019 4.260 4.300 4.000 4.035 21,616 -0.20(-4.61%)
Dec 09, 2019 3.880 4.300 3.800 4.230 54,459 +0.48(+12.80%)
Dec 06, 2019 3.650 3.850 3.602 3.750 16,400 +0.03(+0.70%)
Dec 05, 2019 3.605 3.847 3.551 3.724 16,573 +0.07(+1.86%)
Dec 04, 2019 3.694 3.850 3.509 3.656 18,518 -0.02(-0.52%)
Dec 03, 2019 3.586 3.800 3.586 3.675 12,005 +0.04(+1.18%)
Dec 02, 2019 3.800 3.838 3.630 3.632 9,838 -0.07(-1.84%)
Nov 29, 2019 3.616 3.797 3.550 3.700 17,090 +0.06(+1.56%)
Nov 27, 2019 3.494 3.864 3.494 3.643 19,950 +0.17(+4.83%)
Nov 26, 2019 3.600 3.802 3.475 3.475 17,590 -0.12(-3.47%)
Nov 25, 2019 3.543 3.880 3.543 3.600 22,023 +0.00(+0.00%)
Nov 22, 2019 3.932 4.020 3.400 3.600 25,550 -0.31(-7.88%)
Nov 21, 2019 3.800 3.999 3.800 3.908 6,433 +0.11(+2.84%)
Nov 20, 2019 3.900 4.100 3.800 3.800 36,003 -0.14(-3.48%)
Nov 19, 2019 3.919 4.100 3.854 3.937 19,822 +0.03(+0.74%)
Nov 18, 2019 4.000 4.100 3.850 3.908 33,331 +0.06(+1.51%)
Nov 15, 2019 4.100 4.150 3.740 3.850 75,670 +0.25(+6.94%)
Nov 14, 2019 3.500 3.700 3.400 3.600 44,999 +0.22(+6.51%)
Nov 13, 2019 3.330 3.500 3.326 3.380 11,963 +0.07(+2.05%)
Nov 12, 2019 3.250 3.500 3.250 3.312 18,724 +0.04(+1.35%)
Nov 11, 2019 3.400 3.500 3.200 3.268 7,841 -0.13(-3.88%)
Nov 08, 2019 3.400 3.400 3.300 3.400 1,730 +0.11(+3.34%)
Nov 07, 2019 3.400 3.400 3.270 3.290 8,969 -0.09(-2.75%)
Nov 06, 2019 3.500 3.500 3.301 3.383 6,526 -0.11(-3.26%)
Nov 05, 2019 3.400 3.500 3.350 3.497 5,988 +0.15(+4.36%)
Nov 04, 2019 3.201 3.500 3.201 3.351 14,766 +0.13(+4.07%)
Nov 01, 2019 3.299 3.330 3.211 3.220 1,340 +0.02(+0.63%)
Oct 31, 2019 3.270 3.330 3.200 3.200 6,493 -0.07(-2.14%)
Oct 30, 2019 3.400 3.472 3.253 3.270 8,368 -0.13(-3.82%)
Oct 29, 2019 3.420 3.535 3.330 3.400 6,725 -0.13(-3.76%)
Oct 28, 2019 3.500 3.700 3.400 3.533 10,508 +0.03(+0.97%)
Oct 25, 2019 3.570 3.599 3.417 3.499 6,310 -0.01(-0.26%)
Oct 24, 2019 3.510 3.590 3.270 3.508 3,683 -0.09(-2.47%)
Oct 23, 2019 3.749 3.749 3.371 3.597 7,106 -0.10(-2.76%)
Oct 22, 2019 3.499 3.800 3.401 3.699 21,235 +0.30(+8.83%)
Oct 21, 2019 3.400 3.500 3.270 3.399 4,862 -0.05(-1.48%)
Oct 18, 2019 3.300 3.450 3.273 3.450 6,700 +0.15(+4.48%)
Oct 17, 2019 3.481 3.494 3.251 3.302 4,812 -0.19(-5.55%)
Oct 16, 2019 3.419 3.500 3.380 3.496 4,399 +0.08(+2.49%)
Oct 15, 2019 3.298 3.480 3.251 3.411 2,649 +0.01(+0.35%)
Oct 14, 2019 3.442 3.442 3.203 3.399 3,200 -0.04(-1.25%)
Oct 11, 2019 3.493 3.570 3.401 3.442 3,000 -0.01(-0.35%)
Oct 10, 2019 3.520 3.700 3.350 3.454 12,650 -0.05(-1.31%)
Oct 09, 2019 3.650 3.650 3.450 3.500 13,021 +0.00(+0.03%)
Oct 08, 2019 3.297 3.616 3.134 3.499 30,709 +0.24(+7.33%)
Oct 07, 2019 3.023 3.300 3.023 3.260 31,231 +0.16(+5.23%)
Oct 04, 2019 3.154 3.180 3.000 3.098 15,620 -0.03(-0.83%)
Oct 03, 2019 3.000 3.200 3.000 3.124 6,819 +0.16(+5.26%)
Oct 02, 2019 2.975 3.200 2.840 2.968 13,559 -0.15(-4.78%)
Oct 01, 2019 3.050 3.210 3.050 3.117 18,246 -0.02(-0.73%)
Sep 30, 2019 3.200 3.235 3.000 3.140 14,184 -0.04(-1.26%)
Sep 27, 2019 3.095 3.200 3.052 3.180 8,810 +0.08(+2.58%)
Sep 26, 2019 3.100 3.155 3.000 3.100 9,397 +0.03(+0.94%)
Sep 25, 2019 3.045 3.100 2.975 3.071 24,138 +0.04(+1.29%)
Sep 24, 2019 3.100 3.100 2.975 3.032 33,394 -0.17(-5.22%)
Sep 23, 2019 3.200 3.370 3.150 3.199 27,633 -0.05(-1.57%)
Sep 20, 2019 3.041 3.250 3.041 3.250 42,830 +0.21(+6.87%)
Sep 19, 2019 3.088 3.155 3.002 3.041 17,783 -0.01(-0.30%)
Sep 18, 2019 3.167 3.215 3.030 3.050 21,419 -0.15(-4.69%)
Sep 17, 2019 3.250 3.348 3.001 3.200 32,529 -0.05(-1.54%)
Sep 16, 2019 3.400 3.401 3.201 3.250 10,132 -0.02(-0.76%)
Sep 13, 2019 3.398 3.399 3.212 3.275 28,820 -0.07(-2.03%)
Sep 12, 2019 3.300 3.405 3.256 3.343 13,091 +0.06(+1.89%)
Sep 11, 2019 3.283 3.300 3.201 3.281 9,633 -0.02(-0.58%)
Sep 10, 2019 3.300 3.398 3.200 3.300 19,761 +0.00(+0.00%)
Sep 09, 2019 4.000 4.000 3.200 3.300 28,680 -0.12(-3.65%)
Sep 06, 2019 3.353 3.489 3.352 3.425 19,410 +0.07(+2.15%)
Sep 05, 2019 3.350 3.513 3.330 3.353 17,189 -0.02(-0.56%)
Sep 04, 2019 3.490 3.494 3.278 3.372 22,749 -0.03(-0.77%)
Sep 03, 2019 3.500 3.500 3.309 3.398 8,640 -0.08(-2.22%)
Aug 30, 2019 3.310 3.475 3.310 3.475 10,980 +0.18(+5.37%)
Aug 29, 2019 3.447 3.447 3.298 3.298 8,475 -0.20(-5.77%)
Aug 28, 2019 3.350 3.525 3.301 3.500 13,707 +0.12(+3.40%)
Aug 27, 2019 3.622 3.622 3.350 3.385 32,987 -0.24(-6.54%)
Aug 26, 2019 3.700 3.700 3.450 3.622 27,777 +0.02(+0.64%)
Aug 23, 2019 3.700 4.000 3.500 3.599 11,960 -0.11(-3.04%)
Aug 22, 2019 4.150 4.150 3.521 3.712 31,639 -0.44(-10.66%)
Aug 21, 2019 3.300 4.155 3.100 4.155 61,434 +0.96(+30.21%)
Aug 20, 2019 3.538 3.538 3.050 3.191 51,254 -0.31(-8.83%)
Aug 19, 2019 3.520 3.599 3.200 3.500 8,751 -0.06(-1.74%)
Aug 16, 2019 3.800 3.890 3.520 3.562 26,070 -0.24(-6.26%)
Aug 15, 2019 3.800 3.894 3.411 3.800 71,349 +0.00(+0.00%)
Aug 14, 2019 3.888 3.975 3.500 3.800 27,286 -0.08(-1.94%)
Aug 13, 2019 4.000 4.149 3.611 3.875 59,467 -0.10(-2.56%)
Aug 12, 2019 4.030 4.150 3.900 3.977 17,859 +0.03(+0.68%)
Aug 09, 2019 4.190 4.190 3.950 3.950 23,650 -0.08(-1.86%)
Aug 08, 2019 4.200 4.200 3.961 4.025 14,888 -0.06(-1.59%)
Aug 07, 2019 4.290 4.290 3.950 4.090 45,309 -0.04(-1.09%)
Aug 06, 2019 4.110 4.300 4.110 4.135 18,885 +0.02(+0.61%)
Aug 05, 2019 4.300 4.300 4.105 4.110 11,634 -0.15(-3.61%)
Aug 02, 2019 4.312 4.459 4.250 4.264 5,310 +0.09(+2.06%)
Aug 01, 2019 4.500 4.558 4.178 4.178 7,357 -0.09(-2.06%)
Jul 31, 2019 4.365 4.500 4.225 4.266 11,457 -0.14(-3.27%)
Jul 30, 2019 4.500 4.580 4.302 4.410 20,810 +0.11(+2.56%)
Jul 29, 2019 4.247 4.800 4.241 4.300 54,102 +0.01(+0.19%)
Jul 26, 2019 4.200 4.331 4.112 4.292 23,040 +0.19(+4.68%)
Jul 25, 2019 4.200 4.219 4.100 4.100 31,713 +0.00(+0.00%)
Jul 24, 2019 4.200 4.279 4.100 4.100 21,619 -0.10(-2.45%)
Jul 23, 2019 4.310 4.364 4.200 4.203 4,227 -0.10(-2.26%)
Jul 22, 2019 4.450 4.450 4.100 4.300 48,757 -0.05(-1.15%)
Jul 19, 2019 4.464 4.555 4.327 4.350 28,120 +0.00(+0.00%)
Jul 18, 2019 4.300 4.475 4.255 4.350 8,080 +0.04(+0.93%)
Jul 17, 2019 4.473 4.600 4.310 4.310 9,378 -0.07(-1.55%)
Jul 16, 2019 4.600 4.700 4.378 4.378 22,677 -0.07(-1.62%)
Jul 15, 2019 4.600 4.800 4.411 4.450 22,804 -0.05(-1.11%)
Jul 12, 2019 4.400 4.900 4.400 4.500 52,450 +0.23(+5.39%)
Jul 11, 2019 4.200 4.399 4.200 4.270 10,625 -0.05(-1.07%)
Jul 10, 2019 4.400 4.405 4.280 4.316 24,670 +0.04(+0.84%)
Jul 09, 2019 4.172 4.346 4.150 4.280 24,740 +0.11(+2.59%)
Jul 08, 2019 4.250 4.300 4.150 4.172 8,232 -0.13(-3.07%)
Jul 05, 2019 4.398 4.398 4.284 4.304 6,580 -0.09(-2.14%)
Jul 03, 2019 4.201 4.398 4.200 4.398 9,800 +0.20(+4.69%)
Jul 02, 2019 4.302 4.500 4.201 4.201 7,254 -0.37(-8.15%)
Jul 01, 2019 4.300 4.653 4.300 4.574 23,638 +0.39(+9.43%)
Jun 28, 2019 4.200 4.355 4.180 4.180 8,310 -0.07(-1.67%)
Jun 27, 2019 4.380 4.380 4.150 4.251 10,354 +0.03(+0.69%)
Jun 26, 2019 4.155 4.375 4.155 4.222 6,296 +0.00(+0.09%)
Jun 25, 2019 4.201 4.375 4.195 4.218 11,333 -0.00(-0.05%)
Jun 24, 2019 4.250 4.360 4.180 4.220 17,980 -0.04(-0.94%)
Jun 21, 2019 4.400 4.400 4.231 4.260 12,260 -0.14(-3.18%)
Jun 20, 2019 4.596 4.596 4.200 4.400 14,175 +0.02(+0.50%)
Jun 19, 2019 4.600 4.600 4.300 4.378 10,601 -0.01(-0.23%)
Jun 18, 2019 4.600 4.675 4.110 4.388 33,259 -0.01(-0.27%)
Jun 17, 2019 4.600 4.750 4.350 4.400 10,879 -0.10(-2.22%)
Jun 14, 2019 4.400 4.574 4.368 4.500 12,790 +0.07(+1.58%)
Jun 13, 2019 4.349 4.500 4.325 4.430 26,028 +0.13(+3.02%)
Jun 12, 2019 4.300 4.500 4.300 4.300 9,854 -0.06(-1.47%)
Jun 11, 2019 4.408 4.425 4.200 4.364 12,519 +0.06(+1.49%)
Jun 10, 2019 4.300 4.500 4.300 4.300 4,333 -0.13(-2.85%)
Jun 07, 2019 4.486 4.500 4.110 4.426 31,500 -0.07(-1.64%)
Jun 06, 2019 4.600 4.800 4.400 4.500 12,038 -0.17(-3.62%)
Jun 05, 2019 4.700 5.050 4.650 4.669 19,832 -0.03(-0.66%)
Jun 04, 2019 4.800 4.800 4.600 4.700 4,345 -0.15(-3.01%)
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.