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

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2021 6.790 6.890 6.720 6.750 36,221 -0.03(-0.44%)
May 27, 2021 7.000 7.080 6.620 6.780 80,599 -0.28(-3.97%)
May 26, 2021 7.140 7.280 6.920 7.060 56,259 -0.06(-0.84%)
May 25, 2021 7.170 7.240 7.020 7.120 43,293 +0.29(+4.25%)
May 24, 2021 6.880 6.960 6.825 6.830 50,742 -0.09(-1.30%)
May 21, 2021 7.060 7.245 6.914 6.920 83,598 -0.22(-3.08%)
May 20, 2021 7.410 7.410 7.030 7.140 35,975 -0.14(-1.92%)
May 19, 2021 7.080 7.360 6.745 7.280 90,523 +0.20(+2.82%)
May 18, 2021 6.690 7.240 6.580 7.080 104,012 +0.53(+8.09%)
May 17, 2021 6.720 6.850 5.980 6.550 306,372 -0.49(-6.96%)
May 14, 2021 7.390 7.650 6.970 7.040 100,567 -0.14(-1.95%)
May 13, 2021 7.430 7.600 7.102 7.180 73,215 -0.33(-4.39%)
May 12, 2021 7.790 7.841 7.320 7.510 81,593 -0.30(-3.84%)
May 11, 2021 7.720 7.830 7.600 7.810 57,139 -0.04(-0.51%)
May 10, 2021 7.820 7.940 7.720 7.850 53,373 +0.00(+0.00%)
May 07, 2021 8.150 8.300 7.790 7.850 124,733 -0.34(-4.15%)
May 06, 2021 8.510 8.580 8.050 8.190 61,308 -0.38(-4.43%)
May 05, 2021 8.430 8.670 8.160 8.570 46,739 +0.31(+3.75%)
May 04, 2021 8.880 8.950 7.720 8.260 181,143 -0.81(-8.93%)
May 03, 2021 9.000 9.280 8.750 9.070 69,761 +0.20(+2.25%)
Apr 30, 2021 8.820 9.000 8.760 8.870 32,000 -0.12(-1.33%)
Apr 29, 2021 9.050 9.130 8.690 8.990 95,047 +0.02(+0.22%)
Apr 28, 2021 8.850 8.990 8.800 8.970 39,310 +0.17(+1.93%)
Apr 27, 2021 9.110 9.115 8.710 8.800 54,063 -0.35(-3.83%)
Apr 26, 2021 8.990 9.310 8.860 9.150 51,699 +0.28(+3.16%)
Apr 23, 2021 8.800 8.990 8.610 8.870 48,800 +0.18(+2.07%)
Apr 22, 2021 8.940 9.020 8.510 8.690 44,028 -0.18(-2.03%)
Apr 21, 2021 8.830 9.100 8.700 8.870 49,911 +0.02(+0.23%)
Apr 20, 2021 8.930 9.030 8.600 8.850 73,638 -0.08(-0.90%)
Apr 19, 2021 8.780 8.990 8.430 8.930 75,343 +0.14(+1.59%)
Apr 16, 2021 8.690 8.910 8.500 8.790 95,800 +0.08(+0.92%)
Apr 15, 2021 9.150 9.190 8.550 8.710 86,514 -0.34(-3.76%)
Apr 14, 2021 8.830 9.210 8.830 9.050 45,827 +0.42(+4.87%)
Apr 13, 2021 8.880 8.970 8.630 8.630 71,636 -0.35(-3.90%)
Apr 12, 2021 8.930 9.180 8.760 8.980 75,345 -0.04(-0.44%)
Apr 09, 2021 9.090 9.110 8.800 9.020 107,400 -0.11(-1.20%)
Apr 08, 2021 9.080 9.300 9.050 9.130 51,946 +0.06(+0.66%)
Apr 07, 2021 9.350 9.500 9.060 9.070 80,659 -0.25(-2.68%)
Apr 06, 2021 9.350 9.680 9.270 9.320 89,609 -0.03(-0.32%)
Apr 05, 2021 9.730 9.830 9.350 9.350 50,907 -0.38(-3.91%)
Apr 01, 2021 9.300 9.800 9.210 9.730 223,500 +0.53(+5.76%)
Mar 31, 2021 9.520 9.791 9.050 9.200 104,865 -0.29(-3.06%)
Mar 30, 2021 9.180 9.540 8.563 9.490 172,328 +0.16(+1.71%)
Mar 29, 2021 9.500 9.929 9.310 9.330 129,313 -0.33(-3.42%)
Mar 26, 2021 10.01 10.13 9.510 9.660 98,800 -0.26(-2.62%)
Mar 25, 2021 10.35 10.36 9.300 9.920 223,832 -0.49(-4.71%)
Mar 24, 2021 11.00 11.00 10.30 10.41 330,887 -1.04(-9.08%)
Mar 23, 2021 11.69 11.88 11.07 11.45 248,341 -0.49(-4.10%)
Mar 22, 2021 11.82 12.40 11.34 11.94 155,387 +0.37(+3.20%)
Mar 19, 2021 11.11 11.71 10.97 11.57 78,000 +0.32(+2.84%)
Mar 18, 2021 11.79 11.88 11.12 11.25 57,931 -0.54(-4.58%)
Mar 17, 2021 11.53 12.15 11.46 11.79 86,430 +0.12(+1.03%)
Mar 16, 2021 11.50 12.05 11.31 11.67 84,334 +0.21(+1.83%)
Mar 15, 2021 11.57 11.71 11.18 11.46 61,195 +0.06(+0.53%)
Mar 12, 2021 11.63 11.63 11.02 11.40 62,900 -0.23(-1.98%)
Mar 11, 2021 11.21 11.66 10.90 11.63 174,682 +0.86(+7.99%)
Mar 10, 2021 10.94 11.10 10.67 10.77 93,813 +0.19(+1.80%)
Mar 09, 2021 10.74 11.19 10.39 10.58 97,740 +0.07(+0.67%)
Mar 08, 2021 10.79 11.35 10.30 10.51 155,126 -0.01(-0.10%)
Mar 05, 2021 10.29 10.86 8.850 10.52 238,500 +0.31(+3.04%)
Mar 04, 2021 11.64 11.64 9.760 10.21 256,814 -1.47(-12.59%)
Mar 03, 2021 11.33 11.86 10.67 11.68 215,175 +0.28(+2.46%)
Mar 02, 2021 11.35 11.87 11.31 11.40 67,550 +0.00(+0.00%)
Mar 01, 2021 10.80 11.53 10.80 11.40 129,751 +0.80(+7.55%)
Feb 26, 2021 10.81 11.28 10.50 10.60 119,800 -0.31(-2.84%)
Feb 25, 2021 11.73 12.00 10.76 10.91 176,125 -0.81(-6.91%)
Feb 24, 2021 11.51 12.20 11.50 11.72 176,799 +0.43(+3.81%)
Feb 23, 2021 11.88 11.96 10.50 11.29 317,290 -0.96(-7.84%)
Feb 22, 2021 13.18 13.18 11.83 12.25 386,014 -0.93(-7.06%)
Feb 19, 2021 13.16 14.00 13.00 13.18 247,800 -0.01(-0.08%)
Feb 18, 2021 13.25 13.67 12.78 13.19 255,980 -0.05(-0.38%)
Feb 17, 2021 13.70 13.71 12.81 13.24 226,962 -0.32(-2.36%)
Feb 16, 2021 13.57 14.30 12.96 13.56 422,174 +0.81(+6.35%)
Feb 12, 2021 12.92 13.37 12.63 12.75 203,000 -0.21(-1.62%)
Feb 11, 2021 13.19 13.25 12.70 12.96 122,451 +0.16(+1.25%)
Feb 10, 2021 14.07 14.17 12.51 12.80 569,423 -1.32(-9.35%)
Feb 09, 2021 14.43 14.68 13.96 14.12 152,026 -0.28(-1.94%)
Feb 08, 2021 13.12 14.96 12.99 14.40 421,044 +1.30(+9.92%)
Feb 05, 2021 13.35 13.53 12.89 13.10 186,000 -0.13(-0.98%)
Feb 04, 2021 13.51 13.85 13.20 13.23 113,293 -0.40(-2.93%)
Feb 03, 2021 13.36 14.17 13.31 13.63 155,467 +0.26(+1.94%)
Feb 02, 2021 12.88 13.69 12.82 13.37 190,679 +0.66(+5.19%)
Feb 01, 2021 12.86 13.00 12.06 12.71 223,490 +0.11(+0.87%)
Jan 29, 2021 12.88 13.31 12.10 12.60 245,900 -0.46(-3.52%)
Jan 28, 2021 13.71 13.89 12.40 13.06 350,299 +0.67(+5.41%)
Jan 27, 2021 13.32 13.66 12.11 12.39 344,162 -1.19(-8.76%)
Jan 26, 2021 14.36 14.69 13.32 13.58 305,416 -0.75(-5.23%)
Jan 25, 2021 14.89 14.89 14.01 14.33 503,793 -0.16(-1.10%)
Jan 22, 2021 13.15 14.99 13.03 14.49 791,900 +1.50(+11.55%)
Jan 21, 2021 12.50 13.16 12.07 12.99 305,453 +0.49(+3.92%)
Jan 20, 2021 12.82 12.90 12.08 12.50 241,538 -0.20(-1.57%)
Jan 19, 2021 12.01 12.72 11.90 12.70 215,506 +0.96(+8.18%)
Jan 15, 2021 12.25 12.25 11.50 11.74 242,300 -0.60(-4.86%)
Jan 14, 2021 12.79 13.04 12.21 12.34 206,623 -0.17(-1.36%)
Jan 13, 2021 13.35 13.53 12.13 12.51 490,485 -0.54(-4.14%)
Jan 12, 2021 11.48 13.24 11.48 13.05 797,132 +1.45(+12.50%)
Jan 11, 2021 9.990 11.73 9.990 11.60 939,648 +1.69(+17.05%)
Jan 08, 2021 9.820 10.25 9.400 9.910 384,100 +0.17(+1.75%)
Jan 07, 2021 9.500 9.900 9.480 9.740 272,300 +0.25(+2.63%)
Jan 06, 2021 9.410 9.730 9.350 9.490 159,431 +0.04(+0.42%)
Jan 05, 2021 9.590 9.590 9.370 9.450 121,012 -0.18(-1.87%)
Jan 04, 2021 10.06 10.06 9.260 9.630 310,777 -0.48(-4.75%)
Dec 31, 2020 10.11 10.11 10.11 130,721 +0.42(+4.33%)
Dec 30, 2020 9.450 9.830 9.450 9.690 130,721 +0.29(+3.09%)
Dec 29, 2020 9.950 10.00 9.250 9.400 810,786 -0.63(-6.28%)
Dec 28, 2020 10.33 10.39 9.610 10.03 544,589 -0.15(-1.47%)
Dec 24, 2020 9.430 10.34 9.260 10.18 305,000 +0.92(+9.94%)
Dec 23, 2020 9.370 9.580 9.220 9.260 411,737 -0.13(-1.38%)
Dec 22, 2020 9.500 9.650 9.250 9.390 228,713 -0.11(-1.16%)
Dec 21, 2020 9.750 9.810 9.250 9.500 247,011 -0.16(-1.66%)
Dec 18, 2020 9.320 9.850 9.320 9.660 321,500 +0.22(+2.33%)
Dec 17, 2020 9.250 9.700 9.100 9.440 319,473 +0.14(+1.51%)
Dec 16, 2020 9.730 9.730 9.100 9.300 276,173 -0.49(-5.01%)
Dec 15, 2020 9.990 10.03 9.520 9.790 239,251 -0.24(-2.39%)
Dec 14, 2020 10.96 10.97 9.810 10.03 350,163 -0.24(-2.34%)
Dec 11, 2020 9.980 10.55 9.700 10.27 583,600 +0.44(+4.48%)
Dec 10, 2020 9.600 10.04 9.514 9.830 231,251 +0.20(+2.08%)
Dec 09, 2020 9.900 10.09 9.510 9.630 159,666 -0.24(-2.43%)
Dec 08, 2020 9.900 10.20 9.620 9.870 283,330 +0.04(+0.41%)
Dec 07, 2020 9.510 9.850 9.160 9.830 313,394 +0.47(+5.02%)
Dec 04, 2020 9.430 10.28 9.100 9.360 974,400 -0.14(-1.47%)
Dec 03, 2020 10.22 10.28 9.340 9.500 450,335 -0.68(-6.68%)
Dec 02, 2020 10.06 10.30 9.750 10.18 258,642 -0.13(-1.26%)
Dec 01, 2020 10.81 10.81 9.650 10.31 512,280 -0.45(-4.18%)
Nov 30, 2020 11.65 11.65 10.25 10.76 771,068 -0.35(-3.15%)
Nov 27, 2020 12.50 12.72 11.00 11.11 2,287,000 +0.63(+6.01%)
Nov 25, 2020 8.800 15.88 8.285 10.48 6,695,900 +2.26(+27.49%)
Nov 24, 2020 7.170 9.000 7.000 8.220 673,372 +1.57(+23.61%)
Nov 23, 2020 6.950 6.960 6.540 6.650 110,155 -0.26(-3.76%)
Nov 20, 2020 6.880 7.000 6.710 6.910 70,000 -0.13(-1.85%)
Nov 19, 2020 7.110 7.190 6.850 7.040 81,630 -0.12(-1.68%)
Nov 18, 2020 7.540 7.630 7.110 7.160 120,985 -0.26(-3.50%)
Nov 17, 2020 8.400 8.400 7.120 7.420 260,951 -0.75(-9.18%)
Nov 16, 2020 8.000 8.390 8.000 8.170 192,245 +0.33(+4.21%)
Nov 13, 2020 7.300 8.000 7.300 7.840 235,600 +0.66(+9.19%)
Nov 12, 2020 6.830 7.180 6.810 7.180 68,091 +0.37(+5.43%)
Nov 11, 2020 6.420 6.900 6.420 6.810 79,459 +0.23(+3.50%)
Nov 10, 2020 6.700 6.750 6.400 6.580 60,507 -0.20(-2.95%)
Nov 09, 2020 7.040 7.380 6.470 6.780 136,596 +0.28(+4.31%)
Nov 06, 2020 6.500 6.500 6.140 6.500 38,450 +0.00(+0.00%)
Nov 05, 2020 6.500 6.700 6.300 6.500 54,217 +0.10(+1.56%)
Nov 04, 2020 6.300 6.400 6.100 6.400 59,873 +0.20(+3.23%)
Nov 03, 2020 6.300 6.300 5.800 6.200 109,690 +0.15(+2.45%)
Nov 02, 2020 5.710 6.124 5.521 6.052 95,413 +0.49(+8.87%)
Oct 30, 2020 5.560 5.600 5.233 5.559 25,030 +0.00(+0.07%)
Oct 29, 2020 5.439 5.600 5.231 5.555 36,302 +0.20(+3.73%)
Oct 28, 2020 5.508 5.508 5.263 5.355 36,750 -0.16(-2.87%)
Oct 27, 2020 5.501 5.800 5.250 5.513 40,832 +0.11(+2.11%)
Oct 26, 2020 5.500 5.898 5.250 5.399 121,122 -0.12(-2.21%)
Oct 23, 2020 5.900 5.900 5.499 5.521 29,780 +0.07(+1.30%)
Oct 22, 2020 5.600 5.700 5.315 5.450 26,533 -0.25(-4.39%)
Oct 21, 2020 5.600 5.790 5.475 5.700 20,569 +0.15(+2.70%)
Oct 20, 2020 5.700 5.700 5.500 5.550 27,144 +0.01(+0.11%)
Oct 19, 2020 5.600 5.771 5.440 5.544 26,210 -0.05(-0.81%)
Oct 16, 2020 5.300 5.900 5.300 5.589 47,750 +0.29(+5.45%)
Oct 15, 2020 5.700 5.700 5.200 5.300 15,806 -0.20(-3.64%)
Oct 14, 2020 5.800 5.798 5.303 5.500 26,033 +0.05(+0.92%)
Oct 13, 2020 5.128 5.810 5.060 5.450 69,415 +0.40(+7.92%)
Oct 12, 2020 5.100 5.299 5.000 5.050 33,618 +0.09(+1.88%)
Oct 09, 2020 4.740 5.140 4.700 4.957 47,990 -0.11(-2.15%)
Oct 08, 2020 4.800 5.098 4.800 5.066 41,527 +0.23(+4.69%)
Oct 07, 2020 4.900 4.900 4.800 4.839 12,487 +0.09(+1.87%)
Oct 06, 2020 4.798 5.100 4.750 4.750 20,443 -0.14(-2.84%)
Oct 05, 2020 4.900 4.990 4.600 4.889 46,222 +0.03(+0.53%)
Oct 02, 2020 4.860 4.900 4.800 4.863 27,280 -0.04(-0.76%)
Oct 01, 2020 5.217 5.217 4.860 4.900 36,066 -0.10(-1.98%)
Sep 30, 2020 5.169 5.340 4.998 4.999 41,509 -0.23(-4.36%)
Sep 29, 2020 5.200 5.352 4.922 5.227 41,131 +0.13(+2.49%)
Sep 28, 2020 4.850 5.249 4.850 5.100 18,128 +0.18(+3.76%)
Sep 25, 2020 5.080 5.240 4.750 4.915 80,090 +0.01(+0.31%)
Sep 24, 2020 5.200 5.232 4.700 4.900 78,783 -0.25(-4.95%)
Sep 23, 2020 5.300 5.500 5.100 5.155 56,923 +0.00(+0.10%)
Sep 22, 2020 5.085 5.379 5.085 5.150 32,324 +0.04(+0.78%)
Sep 21, 2020 5.202 5.400 5.100 5.110 47,690 -0.28(-5.16%)
Sep 18, 2020 5.299 5.703 5.250 5.388 44,290 +0.11(+2.16%)
Sep 17, 2020 5.300 5.422 5.250 5.274 23,078 -0.00(-0.08%)
Sep 16, 2020 5.604 5.636 5.275 5.278 66,260 -0.36(-6.35%)
Sep 15, 2020 5.336 5.690 5.320 5.636 29,550 +0.34(+6.34%)
Sep 14, 2020 5.500 5.600 5.300 5.300 31,349 -0.24(-4.25%)
Sep 11, 2020 5.500 5.700 5.430 5.535 36,200 -0.17(-2.89%)
Sep 10, 2020 5.700 5.800 5.400 5.700 66,029 -0.17(-2.95%)
Sep 09, 2020 6.000 6.000 5.630 5.873 64,303 -0.03(-0.46%)
Sep 08, 2020 6.100 6.100 5.700 5.900 118,054 +0.10(+1.72%)
Sep 04, 2020 5.900 5.950 5.258 5.800 298,170 +0.40(+7.41%)
Sep 03, 2020 6.000 6.200 5.400 5.400 310,962 +0.00(+0.00%)
Sep 02, 2020 5.400 5.600 5.200 5.400 221,221 +0.40(+8.00%)
Sep 01, 2020 5.200 5.200 4.900 5.000 64,484 -0.15(-2.91%)
Aug 31, 2020 5.384 5.424 4.980 5.150 107,519 -0.22(-4.10%)
Aug 28, 2020 5.400 5.500 5.338 5.370 55,620 -0.03(-0.50%)
Aug 27, 2020 5.400 5.500 5.300 5.397 52,043 +0.02(+0.33%)
Aug 26, 2020 5.500 5.655 5.320 5.379 74,418 -0.27(-4.81%)
Aug 25, 2020 5.536 5.800 5.500 5.651 75,239 +0.25(+4.65%)
Aug 24, 2020 5.525 5.580 5.133 5.400 184,868 -0.13(-2.35%)
Aug 21, 2020 5.541 5.700 5.350 5.530 132,920 -0.01(-0.20%)
Aug 20, 2020 5.807 6.129 5.500 5.541 235,146 -0.49(-8.19%)
Aug 19, 2020 6.460 6.630 6.012 6.035 327,199 -0.65(-9.67%)
Aug 18, 2020 6.400 7.000 6.400 6.681 128,113 -0.22(-3.17%)
Aug 17, 2020 7.300 7.500 6.500 6.900 203,165 -0.55(-7.38%)
Aug 14, 2020 8.300 8.400 6.700 7.450 403,300 -1.85(-19.89%)
Aug 13, 2020 8.800 9.600 8.800 9.300 231,142 +0.54(+6.15%)
Aug 12, 2020 9.050 9.201 8.600 8.761 109,173 -0.14(-1.53%)
Aug 11, 2020 9.000 9.100 8.615 8.897 107,576 +0.25(+2.86%)
Aug 10, 2020 8.500 9.300 8.200 8.650 211,540 +0.52(+6.45%)
Aug 07, 2020 7.900 8.300 7.900 8.126 77,500 -0.17(-2.10%)
Aug 06, 2020 8.000 8.300 7.900 8.300 103,597 +0.50(+6.41%)
Aug 05, 2020 7.400 8.100 7.400 7.800 111,178 +0.40(+5.41%)
Aug 04, 2020 7.300 7.450 7.200 7.400 53,704 +0.12(+1.58%)
Aug 03, 2020 7.200 7.299 7.000 7.285 59,239 +0.23(+3.27%)
Jul 31, 2020 7.400 7.400 7.000 7.054 41,470 -0.04(-0.52%)
Jul 30, 2020 7.200 7.366 6.802 7.091 91,815 -0.11(-1.51%)
Jul 29, 2020 6.800 7.900 6.741 7.200 553,465 +0.46(+6.81%)
Jul 28, 2020 6.679 6.800 6.521 6.741 52,322 +0.14(+2.14%)
Jul 27, 2020 6.600 6.700 6.500 6.600 44,728 +0.06(+0.92%)
Jul 24, 2020 6.633 6.633 6.500 6.540 31,290 -0.06(-0.91%)
Jul 23, 2020 6.800 6.800 6.600 6.600 44,444 -0.05(-0.75%)
Jul 22, 2020 6.800 6.800 6.500 6.650 38,890 -0.04(-0.55%)
Jul 21, 2020 6.750 6.850 6.501 6.687 39,210 -0.00(-0.01%)
Jul 20, 2020 6.950 6.950 6.601 6.688 67,262 +0.12(+1.86%)
Jul 17, 2020 6.473 6.608 6.400 6.566 44,510 +0.07(+1.02%)
Jul 16, 2020 6.500 6.700 6.400 6.500 88,032 +0.05(+0.76%)
Jul 15, 2020 6.700 6.700 6.401 6.451 93,208 -0.15(-2.26%)
Jul 14, 2020 7.000 7.200 6.400 6.600 230,946 +0.13(+2.01%)
Jul 13, 2020 6.950 6.950 6.450 6.470 135,736 -0.42(-6.12%)
Jul 10, 2020 7.098 7.099 6.855 6.892 65,670 -0.11(-1.54%)
Jul 09, 2020 7.000 7.300 6.900 7.000 94,828 -0.10(-1.41%)
Jul 08, 2020 7.700 8.100 7.000 7.100 242,699 -0.50(-6.58%)
Jul 07, 2020 7.000 8.100 6.900 7.600 597,071 +0.60(+8.59%)
Jul 06, 2020 7.001 7.173 6.860 6.999 60,562 +0.05(+0.71%)
Jul 02, 2020 7.000 7.099 6.800 6.950 41,710 +0.12(+1.71%)
Jul 01, 2020 7.000 7.300 6.751 6.833 55,649 -0.12(-1.75%)
Jun 30, 2020 6.960 7.199 6.900 6.955 47,585 +0.03(+0.46%)
Jun 29, 2020 6.500 7.200 6.403 6.923 86,452 +0.30(+4.51%)
Jun 26, 2020 6.900 6.909 6.530 6.624 66,420 -0.25(-3.57%)
Jun 25, 2020 6.886 7.100 6.850 6.869 73,527 -0.13(-1.87%)
Jun 24, 2020 7.000 8.600 6.700 7.000 180,017 +0.28(+4.15%)
Jun 23, 2020 7.300 7.300 6.611 6.721 81,564 -0.28(-3.99%)
Jun 22, 2020 7.100 7.200 6.400 7.000 130,660 -0.25(-3.45%)
Jun 19, 2020 7.900 8.100 7.000 7.250 186,760 -0.65(-8.23%)
Jun 18, 2020 9.300 9.900 7.600 7.900 564,937 -0.47(-5.62%)
Jun 17, 2020 7.000 9.600 6.801 8.370 952,164 +1.47(+21.30%)
Jun 16, 2020 6.700 7.000 6.500 6.900 102,391 +0.43(+6.65%)
Jun 15, 2020 6.000 6.500 6.000 6.470 29,826 +0.27(+4.35%)
Jun 12, 2020 6.100 6.500 5.851 6.200 55,710 +0.29(+4.91%)
Jun 11, 2020 6.000 6.250 5.750 5.910 55,155 -0.39(-6.19%)
Jun 10, 2020 6.900 6.900 6.200 6.300 54,833 -0.27(-4.15%)
Jun 09, 2020 6.490 6.713 6.000 6.573 81,318 +0.57(+9.55%)
Jun 08, 2020 5.800 6.400 5.800 6.000 104,230 +0.48(+8.68%)
Jun 05, 2020 5.439 5.690 5.301 5.521 82,020 +0.00(+0.04%)
Jun 04, 2020 5.642 5.700 5.400 5.519 90,654 -0.13(-2.32%)
Jun 03, 2020 5.705 5.900 5.607 5.650 48,582 -0.18(-3.09%)
Jun 02, 2020 5.900 5.900 5.700 5.830 43,674 -0.05(-0.85%)
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.