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

Lifeway Foods Inc (NQ: LWAY )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2021 5.600 5.636 5.350 5.500 29,058 +0.12(+2.23%)
Aug 30, 2021 5.430 5.440 5.368 5.380 10,909 -0.06(-1.10%)
Aug 27, 2021 5.400 5.490 5.350 5.440 31,724 +0.11(+2.06%)
Aug 26, 2021 5.410 5.500 5.320 5.330 22,593 -0.17(-3.09%)
Aug 25, 2021 5.420 5.510 5.360 5.500 31,661 +0.06(+1.10%)
Aug 24, 2021 5.310 5.510 5.300 5.440 42,643 +0.08(+1.49%)
Aug 23, 2021 5.553 5.593 5.200 5.360 38,814 -0.21(-3.71%)
Aug 20, 2021 5.460 5.590 5.300 5.566 11,016 +0.17(+3.08%)
Aug 19, 2021 5.310 5.598 5.310 5.400 11,860 +0.00(+0.00%)
Aug 18, 2021 5.770 5.790 5.380 5.400 31,666 -0.44(-7.53%)
Aug 17, 2021 6.040 6.150 5.750 5.840 19,093 -0.12(-2.01%)
Aug 16, 2021 5.840 6.100 5.840 5.960 19,892 +0.12(+2.05%)
Aug 13, 2021 5.710 5.840 5.710 5.840 7,750 +0.15(+2.64%)
Aug 12, 2021 5.630 5.780 5.400 5.690 35,038 -0.01(-0.18%)
Aug 11, 2021 5.930 5.930 5.600 5.700 12,393 -0.15(-2.56%)
Aug 10, 2021 5.910 6.030 5.820 5.850 3,996 -0.09(-1.52%)
Aug 09, 2021 5.960 5.990 5.900 5.940 9,741 +0.06(+1.02%)
Aug 06, 2021 5.890 6.090 5.700 5.880 14,845 -0.05(-0.84%)
Aug 05, 2021 6.050 6.100 5.830 5.930 18,932 -0.12(-1.98%)
Aug 04, 2021 6.100 6.170 5.970 6.050 10,215 +0.01(+0.17%)
Aug 03, 2021 6.010 6.220 6.010 6.040 13,468 +0.08(+1.34%)
Aug 02, 2021 6.310 6.310 5.880 5.960 57,632 -0.39(-6.14%)
Jul 30, 2021 6.577 6.577 6.350 6.350 13,514 -0.15(-2.31%)
Jul 29, 2021 6.550 6.550 6.411 6.500 4,505 +0.04(+0.62%)
Jul 28, 2021 6.380 6.667 6.380 6.460 6,507 -0.15(-2.27%)
Jul 27, 2021 6.790 6.798 6.420 6.610 27,632 -0.15(-2.22%)
Jul 26, 2021 6.840 6.990 6.510 6.760 53,928 -0.04(-0.66%)
Jul 23, 2021 7.013 7.195 6.696 6.805 118,594 -0.24(-3.34%)
Jul 22, 2021 6.700 7.040 6.530 7.040 89,318 +0.42(+6.34%)
Jul 21, 2021 6.340 6.980 6.340 6.620 198,399 +0.24(+3.76%)
Jul 20, 2021 5.920 6.600 5.870 6.380 121,902 +0.47(+7.95%)
Jul 19, 2021 5.890 6.030 5.614 5.910 39,238 +0.07(+1.20%)
Jul 16, 2021 5.680 5.999 5.670 5.840 33,427 +0.25(+4.47%)
Jul 15, 2021 5.890 5.890 5.540 5.590 44,852 -0.25(-4.28%)
Jul 14, 2021 6.080 6.130 5.840 5.840 35,421 -0.23(-3.79%)
Jul 13, 2021 6.080 6.082 6.010 6.070 17,218 +0.03(+0.50%)
Jul 12, 2021 6.220 6.220 6.040 6.040 29,660 -0.20(-3.21%)
Jul 09, 2021 6.410 6.470 6.170 6.240 40,187 -0.13(-2.04%)
Jul 08, 2021 6.090 6.600 5.970 6.370 126,895 +0.22(+3.58%)
Jul 07, 2021 5.440 6.210 5.440 6.150 183,712 +0.65(+11.82%)
Jul 06, 2021 5.380 5.850 5.380 5.500 96,714 -0.01(-0.18%)
Jul 02, 2021 5.310 5.600 5.300 5.510 81,768 -0.11(-1.96%)
Jul 01, 2021 5.250 6.250 5.200 5.620 1,547,759 +0.44(+8.49%)
Jun 30, 2021 5.390 5.421 5.180 5.180 35,594 -0.27(-4.95%)
Jun 29, 2021 5.190 5.450 5.114 5.450 50,136 +0.12(+2.25%)
Jun 28, 2021 5.160 6.100 5.050 5.330 542,235 +0.17(+3.29%)
Jun 25, 2021 5.290 5.470 5.145 5.160 28,448 -0.23(-4.27%)
Jun 24, 2021 5.400 5.400 5.130 5.390 8,573 +0.01(+0.19%)
Jun 23, 2021 5.190 5.500 5.080 5.380 5,833 +0.26(+5.08%)
Jun 22, 2021 5.130 5.390 5.010 5.120 17,001 +0.06(+1.10%)
Jun 21, 2021 5.250 5.250 5.050 5.064 6,148 -0.15(-2.80%)
Jun 18, 2021 5.100 5.240 5.100 5.210 7,493 +0.11(+2.16%)
Jun 17, 2021 5.060 5.230 5.060 5.100 13,707 -0.15(-2.86%)
Jun 16, 2021 5.270 5.400 5.250 5.250 11,122 -0.15(-2.78%)
Jun 15, 2021 5.340 5.470 5.270 5.400 4,811 +0.13(+2.47%)
Jun 14, 2021 5.370 5.490 5.270 5.270 9,719 -0.13(-2.41%)
Jun 11, 2021 5.440 5.520 5.350 5.400 4,151 +0.05(+0.93%)
Jun 10, 2021 5.630 5.650 5.270 5.350 21,048 -0.21(-3.78%)
Jun 09, 2021 5.740 5.740 5.450 5.560 17,859 +0.04(+0.72%)
Jun 08, 2021 5.510 5.620 5.450 5.520 8,878 -0.13(-2.30%)
Jun 07, 2021 5.420 5.710 5.385 5.650 7,525 +0.28(+5.21%)
Jun 04, 2021 5.270 5.490 5.094 5.370 24,589 +0.08(+1.51%)
Jun 03, 2021 5.270 5.380 5.080 5.290 18,486 +0.02(+0.38%)
Jun 02, 2021 5.600 5.780 5.170 5.270 54,091 -0.12(-2.23%)
Jun 01, 2021 5.750 5.750 5.330 5.390 11,086 -0.32(-5.60%)
May 28, 2021 5.700 5.729 5.600 5.710 5,972 +0.04(+0.71%)
May 27, 2021 5.800 5.800 5.600 5.670 9,339 +0.02(+0.35%)
May 26, 2021 5.600 5.790 5.600 5.650 16,908 +0.34(+6.40%)
May 25, 2021 5.560 5.800 5.260 5.310 12,713 -0.25(-4.50%)
May 24, 2021 5.280 5.750 5.280 5.560 34,623 +0.28(+5.30%)
May 21, 2021 5.350 5.350 5.140 5.280 11,561 -0.19(-3.47%)
May 20, 2021 5.550 5.550 5.124 5.470 5,624 +0.07(+1.30%)
May 19, 2021 5.600 5.600 5.190 5.400 12,714 -0.19(-3.40%)
May 18, 2021 5.250 5.720 5.200 5.590 46,481 +0.40(+7.71%)
May 17, 2021 5.040 5.212 4.867 5.190 61,244 +0.46(+9.73%)
May 14, 2021 4.840 4.906 4.730 4.730 4,538 -0.11(-2.27%)
May 13, 2021 5.080 5.100 4.800 4.840 23,219 -0.13(-2.62%)
May 12, 2021 5.120 5.120 4.720 4.970 12,216 -0.17(-3.31%)
May 11, 2021 4.560 5.150 4.560 5.140 21,279 +0.58(+12.72%)
May 10, 2021 4.850 4.940 4.510 4.560 19,815 -0.31(-6.27%)
May 07, 2021 4.950 5.015 4.820 4.865 14,136 -0.02(-0.51%)
May 06, 2021 4.910 4.950 4.790 4.890 7,155 -0.06(-1.21%)
May 05, 2021 4.900 4.950 4.870 4.950 8,616 +0.00(+0.00%)
May 04, 2021 4.900 4.990 4.890 4.950 10,904 +0.05(+0.99%)
May 03, 2021 5.000 5.011 4.870 4.901 14,218 -0.08(-1.58%)
Apr 30, 2021 5.115 5.115 4.790 4.980 18,000 -0.15(-2.92%)
Apr 29, 2021 4.990 5.140 4.930 5.130 8,140 +0.00(+0.00%)
Apr 28, 2021 4.930 5.130 4.900 5.130 13,672 +0.15(+3.01%)
Apr 27, 2021 4.960 4.990 4.850 4.980 18,486 -0.02(-0.40%)
Apr 26, 2021 5.040 5.040 4.930 5.000 19,489 +0.00(+0.00%)
Apr 23, 2021 4.900 5.020 4.880 5.000 28,000 +0.14(+2.88%)
Apr 22, 2021 5.090 5.100 4.820 4.860 26,653 -0.15(-2.99%)
Apr 21, 2021 5.000 5.170 4.860 5.010 32,374 -0.04(-0.69%)
Apr 20, 2021 5.070 5.110 4.800 5.045 38,305 -0.12(-2.23%)
Apr 19, 2021 5.390 5.470 5.110 5.160 12,026 -0.18(-3.37%)
Apr 16, 2021 5.310 5.430 5.170 5.340 10,300 +0.04(+0.75%)
Apr 15, 2021 5.500 5.740 5.200 5.300 28,781 -0.20(-3.64%)
Apr 14, 2021 5.200 5.720 5.200 5.500 20,460 +0.26(+4.96%)
Apr 13, 2021 5.200 5.439 5.100 5.240 32,469 +0.06(+1.16%)
Apr 12, 2021 5.270 5.315 5.160 5.180 26,398 -0.06(-1.15%)
Apr 09, 2021 5.200 5.331 5.120 5.240 31,000 +0.01(+0.19%)
Apr 08, 2021 5.453 5.453 5.130 5.230 28,154 -0.12(-2.24%)
Apr 07, 2021 5.420 5.490 5.350 5.350 10,900 -0.05(-0.93%)
Apr 06, 2021 5.380 5.410 5.330 5.400 10,259 -0.03(-0.55%)
Apr 05, 2021 5.540 5.570 5.400 5.430 22,828 -0.03(-0.55%)
Apr 01, 2021 5.590 5.620 5.330 5.460 22,200 +0.06(+1.11%)
Mar 31, 2021 5.440 5.550 5.330 5.400 39,354 -0.10(-1.82%)
Mar 30, 2021 5.500 5.694 5.330 5.500 16,586 -0.06(-1.08%)
Mar 29, 2021 5.840 5.950 5.500 5.560 27,317 -0.24(-4.14%)
Mar 26, 2021 6.180 6.180 5.770 5.800 45,000 -0.30(-4.92%)
Mar 25, 2021 6.800 7.000 6.020 6.100 31,049 -0.48(-7.29%)
Mar 24, 2021 6.550 6.720 6.194 6.580 18,707 +0.17(+2.65%)
Mar 23, 2021 6.700 6.700 6.410 6.410 19,965 -0.33(-4.90%)
Mar 22, 2021 6.620 6.805 6.440 6.740 17,277 +0.09(+1.35%)
Mar 19, 2021 6.590 6.650 6.450 6.650 14,800 +0.17(+2.62%)
Mar 18, 2021 6.300 6.690 6.300 6.480 12,686 +0.18(+2.86%)
Mar 17, 2021 6.260 6.538 6.220 6.300 7,665 +0.04(+0.64%)
Mar 16, 2021 6.610 6.681 6.150 6.260 27,741 -0.54(-7.94%)
Mar 15, 2021 6.540 6.800 6.400 6.800 22,082 +0.13(+1.95%)
Mar 12, 2021 6.430 6.700 6.253 6.670 51,100 +0.15(+2.30%)
Mar 11, 2021 6.190 6.520 6.160 6.520 10,249 +0.38(+6.19%)
Mar 10, 2021 6.120 6.348 6.120 6.140 7,144 +0.06(+0.99%)
Mar 09, 2021 5.890 6.090 5.844 6.080 9,026 +0.24(+4.11%)
Mar 08, 2021 5.870 5.870 5.610 5.840 10,193 -0.06(-1.02%)
Mar 05, 2021 6.436 6.550 5.760 5.900 30,900 -0.05(-0.84%)
Mar 04, 2021 5.985 5.999 5.690 5.950 60,117 +0.07(+1.19%)
Mar 03, 2021 5.860 5.960 5.845 5.880 12,817 +0.03(+0.51%)
Mar 02, 2021 5.710 5.900 5.647 5.850 21,741 +0.03(+0.52%)
Mar 01, 2021 5.840 5.840 5.510 5.820 32,872 +0.12(+2.11%)
Feb 26, 2021 5.951 6.190 5.570 5.700 36,000 -0.15(-2.56%)
Feb 25, 2021 6.200 6.200 5.810 5.850 20,714 -0.35(-5.65%)
Feb 24, 2021 5.910 6.200 5.910 6.200 18,707 +0.29(+4.91%)
Feb 23, 2021 5.970 6.030 5.850 5.910 40,193 -0.14(-2.31%)
Feb 22, 2021 6.090 6.150 5.970 6.050 17,311 -0.11(-1.79%)
Feb 19, 2021 6.070 6.193 6.010 6.160 27,300 -0.03(-0.48%)
Feb 18, 2021 6.560 6.730 6.010 6.190 159,871 -0.37(-5.64%)
Feb 17, 2021 6.850 6.850 6.560 6.560 19,712 -0.21(-3.03%)
Feb 16, 2021 6.960 7.140 6.757 6.765 28,645 -0.14(-1.96%)
Feb 12, 2021 6.610 6.990 6.610 6.900 64,600 +0.29(+4.39%)
Feb 11, 2021 6.570 6.700 6.560 6.610 23,963 +0.00(+0.00%)
Feb 10, 2021 6.750 6.800 6.430 6.610 44,168 -0.05(-0.75%)
Feb 09, 2021 6.300 6.890 6.300 6.660 51,244 +0.38(+5.97%)
Feb 08, 2021 6.450 6.480 6.151 6.285 26,409 -0.01(-0.24%)
Feb 05, 2021 6.120 6.600 6.112 6.300 63,600 +0.16(+2.61%)
Feb 04, 2021 6.050 6.223 6.007 6.140 8,971 +0.05(+0.82%)
Feb 03, 2021 6.000 6.170 5.930 6.090 11,326 +0.09(+1.50%)
Feb 02, 2021 6.240 6.240 5.870 6.000 28,549 -0.20(-3.23%)
Feb 01, 2021 5.990 6.250 5.840 6.200 29,861 +0.18(+2.99%)
Jan 29, 2021 6.150 6.150 5.800 6.020 34,800 +0.18(+3.08%)
Jan 28, 2021 6.310 6.310 5.710 5.840 33,202 -0.47(-7.45%)
Jan 27, 2021 6.680 6.690 6.160 6.310 28,957 -0.29(-4.39%)
Jan 26, 2021 6.160 6.600 6.160 6.600 31,155 +0.44(+7.14%)
Jan 25, 2021 6.190 6.501 6.120 6.160 38,315 +0.02(+0.33%)
Jan 22, 2021 5.980 6.240 5.960 6.140 19,600 +0.09(+1.49%)
Jan 21, 2021 5.960 6.130 5.885 6.050 17,592 +0.09(+1.51%)
Jan 20, 2021 5.930 6.085 5.920 5.960 30,827 +0.03(+0.51%)
Jan 19, 2021 5.960 6.010 5.730 5.930 48,297 +0.10(+1.72%)
Jan 15, 2021 5.750 5.981 5.700 5.830 20,100 +0.00(+0.00%)
Jan 14, 2021 5.710 5.950 5.500 5.830 36,447 +0.21(+3.74%)
Jan 13, 2021 5.600 5.690 5.510 5.620 25,532 +0.06(+1.08%)
Jan 12, 2021 5.490 5.750 5.490 5.560 11,542 +0.02(+0.36%)
Jan 11, 2021 5.490 5.649 5.470 5.540 20,764 -0.10(-1.77%)
Jan 08, 2021 5.560 5.710 5.560 5.640 20,400 +0.08(+1.44%)
Jan 07, 2021 5.470 5.650 5.400 5.560 30,001 +0.09(+1.65%)
Jan 06, 2021 5.360 5.610 5.360 5.470 26,274 +0.12(+2.24%)
Jan 05, 2021 5.170 5.460 5.170 5.350 19,381 +0.14(+2.69%)
Jan 04, 2021 5.705 5.705 5.210 5.210 24,886 -0.20(-3.70%)
Dec 31, 2020 5.410 5.410 5.410 32,879 -0.20(-3.57%)
Dec 30, 2020 5.700 5.790 5.510 5.610 32,879 +0.01(+0.18%)
Dec 29, 2020 5.370 5.880 5.370 5.600 26,602 +0.24(+4.48%)
Dec 28, 2020 5.650 5.950 5.360 5.360 101,977 -0.48(-8.22%)
Dec 24, 2020 6.570 6.570 5.840 5.840 60,500 -0.45(-7.15%)
Dec 23, 2020 6.280 6.376 6.140 6.290 29,414 +0.15(+2.44%)
Dec 22, 2020 6.010 6.290 6.010 6.140 69,615 +0.12(+1.99%)
Dec 21, 2020 5.950 6.183 5.849 6.020 37,813 +0.02(+0.33%)
Dec 18, 2020 6.310 6.700 6.000 6.000 154,000 -0.13(-2.12%)
Dec 17, 2020 6.150 6.330 5.950 6.130 51,267 +0.03(+0.49%)
Dec 16, 2020 6.180 6.400 6.100 6.100 44,398 -0.08(-1.29%)
Dec 15, 2020 6.200 6.255 5.830 6.180 53,302 -0.03(-0.48%)
Dec 14, 2020 6.400 6.600 6.210 6.210 47,075 -0.19(-2.97%)
Dec 11, 2020 5.870 6.550 5.870 6.400 80,400 +0.53(+9.03%)
Dec 10, 2020 5.890 6.161 5.781 5.870 44,383 -0.06(-1.01%)
Dec 09, 2020 6.150 6.440 5.760 5.930 67,159 -0.21(-3.42%)
Dec 08, 2020 5.960 6.220 5.950 6.140 68,739 +0.13(+2.16%)
Dec 07, 2020 6.300 6.585 5.900 6.010 65,535 -0.21(-3.38%)
Dec 04, 2020 6.380 6.675 6.210 6.220 63,500 -0.25(-3.86%)
Dec 03, 2020 6.610 6.610 6.300 6.470 88,110 -0.06(-0.92%)
Dec 02, 2020 6.580 7.165 6.315 6.530 98,917 -0.06(-0.91%)
Dec 01, 2020 6.910 7.160 6.400 6.590 94,527 -0.42(-5.99%)
Nov 30, 2020 7.710 7.740 7.000 7.010 37,371 -0.39(-5.27%)
Nov 27, 2020 6.990 7.960 6.850 7.400 115,700 +0.57(+8.35%)
Nov 25, 2020 7.230 7.440 6.800 6.830 50,500 -0.39(-5.40%)
Nov 24, 2020 7.740 8.090 7.220 7.220 121,705 -0.59(-7.55%)
Nov 23, 2020 7.150 7.870 7.150 7.810 123,847 +0.56(+7.72%)
Nov 20, 2020 6.950 7.330 6.900 7.250 125,300 +0.32(+4.62%)
Nov 19, 2020 6.770 7.000 6.340 6.930 84,808 +0.16(+2.36%)
Nov 18, 2020 6.500 6.900 6.070 6.770 119,798 +0.14(+2.11%)
Nov 17, 2020 6.330 6.785 6.090 6.630 200,224 +0.52(+8.51%)
Nov 16, 2020 5.290 6.250 5.120 6.110 227,520 +1.07(+21.23%)
Nov 13, 2020 5.160 5.250 5.010 5.040 13,700 -0.08(-1.56%)
Nov 12, 2020 4.950 5.280 4.910 5.120 31,360 +0.22(+4.49%)
Nov 11, 2020 5.060 5.060 4.830 4.900 23,899 +0.10(+2.08%)
Nov 10, 2020 4.690 5.060 4.620 4.800 19,928 +0.11(+2.35%)
Nov 09, 2020 4.850 4.850 4.650 4.690 22,123 -0.16(-3.30%)
Nov 06, 2020 4.640 4.850 4.570 4.850 26,700 +0.19(+4.19%)
Nov 05, 2020 4.580 4.870 4.580 4.655 20,557 +0.02(+0.32%)
Nov 04, 2020 4.810 4.875 4.510 4.640 17,353 -0.20(-4.13%)
Nov 03, 2020 4.770 4.895 4.770 4.840 9,306 +0.10(+2.11%)
Nov 02, 2020 4.590 4.750 4.580 4.740 12,546 +0.13(+2.82%)
Oct 30, 2020 4.740 4.780 4.578 4.610 14,500 -0.17(-3.56%)
Oct 29, 2020 4.660 4.865 4.570 4.780 12,167 +0.04(+0.84%)
Oct 28, 2020 4.750 4.838 4.510 4.740 39,039 -0.11(-2.27%)
Oct 27, 2020 5.050 5.050 4.746 4.850 31,644 -0.21(-4.15%)
Oct 26, 2020 5.130 5.240 4.960 5.060 40,630 -0.16(-3.07%)
Oct 23, 2020 5.240 5.300 5.150 5.220 8,800 +0.00(+0.00%)
Oct 22, 2020 5.050 5.270 5.050 5.220 17,832 +0.14(+2.76%)
Oct 21, 2020 5.290 5.325 5.060 5.080 14,452 -0.21(-3.97%)
Oct 20, 2020 5.310 5.420 5.250 5.290 23,280 +0.00(+0.00%)
Oct 19, 2020 5.580 5.580 5.270 5.290 23,246 -0.19(-3.47%)
Oct 16, 2020 5.530 5.640 5.350 5.480 27,000 +0.02(+0.37%)
Oct 15, 2020 5.950 5.970 5.310 5.460 121,122 -0.55(-9.15%)
Oct 14, 2020 6.040 6.120 5.770 6.010 49,014 -0.04(-0.66%)
Oct 13, 2020 5.640 6.140 5.570 6.050 51,475 +0.30(+5.22%)
Oct 12, 2020 5.800 5.860 5.590 5.750 58,045 +0.00(+0.00%)
Oct 09, 2020 5.410 5.870 5.400 5.750 82,000 +0.37(+6.88%)
Oct 08, 2020 5.200 5.400 5.165 5.380 60,307 +0.19(+3.66%)
Oct 07, 2020 4.970 5.200 4.820 5.190 91,094 +0.37(+7.68%)
Oct 06, 2020 4.810 4.980 4.750 4.820 89,495 +0.07(+1.47%)
Oct 05, 2020 5.020 5.140 4.650 4.750 179,374 -0.30(-5.94%)
Oct 02, 2020 5.130 5.170 5.016 5.050 19,900 -0.15(-2.88%)
Oct 01, 2020 5.180 5.301 4.940 5.200 102,274 +0.17(+3.38%)
Sep 30, 2020 5.210 5.410 4.847 5.030 108,532 -0.16(-3.08%)
Sep 29, 2020 5.380 5.550 5.110 5.190 63,566 -0.19(-3.53%)
Sep 28, 2020 5.240 5.510 5.150 5.380 83,305 +0.17(+3.26%)
Sep 25, 2020 5.170 5.590 5.170 5.210 52,700 +0.03(+0.58%)
Sep 24, 2020 5.560 5.560 5.080 5.180 94,628 -0.14(-2.63%)
Sep 23, 2020 5.680 5.870 5.260 5.320 130,980 -0.40(-6.99%)
Sep 22, 2020 5.600 6.030 5.367 5.720 164,193 +0.06(+1.06%)
Sep 21, 2020 6.720 6.920 5.470 5.660 345,386 -1.13(-16.64%)
Sep 18, 2020 6.590 7.085 6.500 6.790 216,700 +0.22(+3.35%)
Sep 17, 2020 6.620 7.330 6.500 6.570 247,421 -0.53(-7.46%)
Sep 16, 2020 7.460 8.890 6.870 7.100 1,312,335 -0.35(-4.70%)
Sep 15, 2020 6.720 7.750 6.720 7.450 479,777 +0.71(+10.53%)
Sep 14, 2020 5.790 7.140 5.720 6.740 512,087 +1.14(+20.36%)
Sep 11, 2020 5.320 5.635 5.270 5.600 120,400 +0.34(+6.46%)
Sep 10, 2020 5.840 6.100 5.210 5.260 195,055 -0.58(-9.93%)
Sep 09, 2020 5.300 5.900 5.060 5.840 161,676 +0.45(+8.35%)
Sep 08, 2020 5.030 5.620 5.030 5.390 177,946 +0.49(+10.00%)
Sep 04, 2020 4.640 4.910 4.600 4.900 68,900 +0.32(+6.99%)
Sep 03, 2020 4.890 4.940 4.510 4.580 80,011 -0.27(-5.57%)
Sep 02, 2020 4.350 4.950 4.280 4.850 87,402 +0.41(+9.23%)
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.