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

Zedge Inc Cl B (NY: ZDGE )

2.610 +0.060 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2018 2.930 2.930 2.930 0 +0.09(+3.06%)
Aug 30, 2018 2.540 2.843 2.540 2.843 15,199 +0.04(+1.54%)
Aug 29, 2018 2.680 2.800 2.641 2.800 17,742 +0.10(+3.70%)
Aug 28, 2018 2.600 2.800 2.534 2.700 7,566 -0.01(-0.37%)
Aug 27, 2018 2.500 2.790 2.500 2.710 11,360 +0.00(+0.00%)
Aug 24, 2018 2.485 2.800 2.485 2.710 3,400 -0.04(-1.33%)
Aug 23, 2018 2.800 2.800 2.747 2.747 6,836 -0.05(-1.91%)
Aug 22, 2018 2.550 2.800 2.290 2.800 11,712 -0.07(-2.44%)
Aug 21, 2018 2.550 2.950 2.520 2.870 7,261 +0.32(+12.55%)
Aug 20, 2018 2.550 2.550 2.550 2.550 757 -0.04(-1.54%)
Aug 17, 2018 2.550 2.590 2.550 2.590 2,100 -0.05(-1.89%)
Aug 16, 2018 2.470 2.640 2.390 2.640 1,715 -0.03(-1.12%)
Aug 15, 2018 2.613 2.690 2.351 2.670 10,061 +0.03(+1.14%)
Aug 14, 2018 2.700 2.780 2.550 2.640 3,104 +0.01(+0.30%)
Aug 13, 2018 2.492 2.700 2.492 2.632 2,158 -0.02(-0.68%)
Aug 10, 2018 2.550 2.650 2.480 2.650 2,600 +0.10(+3.92%)
Aug 09, 2018 2.460 2.550 2.250 2.550 51,809 +0.11(+4.47%)
Aug 08, 2018 2.400 2.460 2.400 2.441 7,914 +0.14(+6.13%)
Aug 07, 2018 2.300 2.410 2.290 2.300 29,126 -0.09(-3.87%)
Aug 06, 2018 2.624 2.624 2.260 2.393 29,955 -0.36(-12.99%)
Aug 03, 2018 2.750 2.770 2.740 2.750 1,600 -0.01(-0.50%)
Aug 02, 2018 2.890 2.890 2.600 2.764 3,260 +0.01(+0.29%)
Aug 01, 2018 2.970 2.970 2.756 2.756 1,213 -0.21(-7.21%)
Jul 31, 2018 2.910 3.000 2.260 2.970 45,012 +0.01(+0.27%)
Jul 30, 2018 2.950 2.962 2.950 2.962 1,276 -0.02(-0.60%)
Jul 27, 2018 2.970 3.100 2.970 2.980 1,600 -0.03(-1.00%)
Jul 26, 2018 3.010 3.010 2.960 3.010 8,392 -0.14(-4.44%)
Jul 25, 2018 3.187 3.187 3.111 3.150 1,352 -0.08(-2.48%)
Jul 24, 2018 3.230 3.230 3.230 3.230 423 -0.02(-0.62%)
Jul 23, 2018 3.091 3.091 3.091 3.250 2,643 +0.09(+2.85%)
Jul 20, 2018 3.202 3.202 3.120 3.160 3,144 -0.21(-6.23%)
Jul 19, 2018 3.480 3.480 3.250 3.370 4,743 -0.01(-0.22%)
Jul 18, 2018 3.320 3.380 3.200 3.377 4,844 +0.33(+10.74%)
Jul 17, 2018 3.990 3.990 3.050 3.050 14,675 -0.75(-19.74%)
Jul 16, 2018 3.770 3.880 3.770 3.800 1,344 -0.10(-2.56%)
Jul 13, 2018 3.840 3.900 3.840 3.900 455 -0.06(-1.52%)
Jul 12, 2018 4.000 4.000 3.881 3.960 3,332 -0.03(-0.75%)
Jul 11, 2018 3.450 3.990 3.450 3.990 3,577 +0.11(+2.84%)
Jul 10, 2018 3.940 3.940 3.880 3.880 1,873 -0.08(-2.02%)
Jul 09, 2018 3.890 3.970 3.890 3.960 565 +0.02(+0.51%)
Jul 06, 2018 4.080 4.080 3.940 3.940 3,585 -0.04(-1.01%)
Jul 05, 2018 4.070 4.107 3.990 3.980 4,030 +0.04(+1.02%)
Jul 03, 2018 3.940 3.940 3.940 0 +0.05(+1.27%)
Jul 02, 2018 3.730 3.890 3.670 3.890 2,570 +0.13(+3.47%)
Jun 29, 2018 3.410 3.760 3.250 3.760 7,090 +0.25(+7.12%)
Jun 28, 2018 3.427 3.510 3.415 3.510 8,285 -0.03(-0.85%)
Jun 27, 2018 3.520 3.600 3.400 3.540 16,167 +0.06(+1.72%)
Jun 26, 2018 3.600 3.680 3.400 3.480 3,691 +0.02(+0.58%)
Jun 25, 2018 3.830 3.830 3.460 3.460 22,123 -0.38(-9.90%)
Jun 22, 2018 3.660 3.840 3.510 3.840 21,621 +0.25(+6.96%)
Jun 21, 2018 3.510 3.860 3.510 3.590 8,216 +0.02(+0.56%)
Jun 20, 2018 3.640 3.740 3.570 3.570 8,027 -0.13(-3.51%)
Jun 19, 2018 3.840 3.970 3.667 3.700 5,623 +0.01(+0.27%)
Jun 18, 2018 3.860 3.860 3.650 3.690 2,293 +0.06(+1.65%)
Jun 15, 2018 3.870 3.480 3.630 7,001 -0.24(-6.20%)
Jun 14, 2018 4.070 4.070 3.560 3.870 42,189 -0.32(-7.64%)
Jun 13, 2018 3.864 4.293 3.821 4.190 118,463 +0.29(+7.44%)
Jun 12, 2018 3.750 3.900 3.700 3.900 25,263 +0.20(+5.41%)
Jun 11, 2018 3.680 3.700 3.668 3.700 4,128 +0.08(+2.21%)
Jun 08, 2018 3.640 3.699 3.450 3.620 26,226 -0.02(-0.55%)
Jun 07, 2018 3.720 3.720 3.610 3.640 2,823 -0.07(-1.89%)
Jun 06, 2018 3.800 3.710 3.710 4,809 +0.00(+0.00%)
Jun 05, 2018 3.780 3.800 3.708 3.710 788 +0.01(+0.27%)
Jun 04, 2018 3.890 3.890 3.700 3.700 11,726 -0.15(-3.90%)
Jun 01, 2018 3.885 3.885 3.800 3.850 15,761 -0.05(-1.28%)
May 31, 2018 3.850 3.900 3.810 3.900 3,039 +0.05(+1.30%)
May 30, 2018 3.900 3.910 3.850 3.850 3,438 -0.05(-1.28%)
May 29, 2018 4.060 4.080 3.900 3.900 12,789 -0.33(-7.80%)
May 25, 2018 4.230 4.230 4.230 0 -0.04(-0.94%)
May 24, 2018 4.270 4.270 4.270 4.270 170 +0.00(+0.00%)
May 23, 2018 4.223 4.270 4.056 4.270 7,507 +0.03(+0.71%)
May 22, 2018 4.200 4.245 4.200 4.240 2,866 +0.02(+0.47%)
May 21, 2018 4.230 4.259 4.160 4.220 16,049 +0.07(+1.69%)
May 18, 2018 4.120 4.150 4.120 4.150 5,825 +0.03(+0.73%)
May 17, 2018 4.120 4.120 4.088 4.120 4,114 +0.04(+0.98%)
May 16, 2018 4.080 4.100 4.010 4.080 3,233 +0.03(+0.74%)
May 15, 2018 4.010 4.050 4.000 4.050 1,430 +0.04(+1.00%)
May 14, 2018 4.090 4.099 3.983 4.010 3,399 -0.11(-2.67%)
May 11, 2018 4.070 4.120 4.070 4.120 2,115 +0.00(+0.00%)
May 10, 2018 4.010 4.202 4.010 4.120 4,007 +0.00(+0.00%)
May 09, 2018 4.150 4.249 4.061 4.120 5,321 -0.07(-1.67%)
May 08, 2018 4.190 4.190 4.190 4.190 1,244 -0.01(-0.24%)
May 07, 2018 4.166 4.200 4.166 4.200 2,066 +0.01(+0.24%)
May 04, 2018 4.220 4.270 4.160 4.190 12,863 -0.04(-0.87%)
May 03, 2018 4.146 4.240 4.100 4.227 3,267 +0.15(+3.59%)
May 02, 2018 4.150 4.250 4.080 4.080 5,436 -0.07(-1.68%)
May 01, 2018 4.140 4.230 4.050 4.150 13,312 -0.08(-1.89%)
Apr 30, 2018 4.250 4.280 4.010 4.230 4,495 -0.02(-0.47%)
Apr 27, 2018 4.290 4.290 4.060 4.250 4,281 +0.03(+0.71%)
Apr 26, 2018 4.340 4.340 4.000 4.220 31,623 +0.14(+3.44%)
Apr 25, 2018 4.080 4.100 3.785 4.080 33,828 +0.18(+4.60%)
Apr 24, 2018 3.940 3.950 3.600 3.900 39,464 +0.08(+2.01%)
Apr 23, 2018 3.479 3.850 3.470 3.823 44,906 +0.34(+9.86%)
Apr 20, 2018 3.460 3.480 3.300 3.480 43,512 +0.09(+2.65%)
Apr 19, 2018 3.244 3.480 3.059 3.390 74,063 +0.31(+10.06%)
Apr 18, 2018 3.224 3.224 3.080 3.080 8,131 -0.04(-1.28%)
Apr 17, 2018 3.110 3.180 3.110 3.120 7,553 +0.07(+2.30%)
Apr 16, 2018 3.119 3.119 3.000 3.050 2,267 +0.09(+3.04%)
Apr 13, 2018 3.058 3.360 2.950 2.960 38,024 -0.07(-2.31%)
Apr 12, 2018 3.110 3.150 3.020 3.030 2,082 -0.05(-1.62%)
Apr 11, 2018 3.070 3.190 2.950 3.080 3,654 -0.05(-1.60%)
Apr 10, 2018 3.100 3.196 3.070 3.130 9,578 +0.00(+0.00%)
Apr 09, 2018 3.200 3.200 3.130 3.130 2,832 -0.07(-2.24%)
Apr 06, 2018 3.200 3.314 3.190 3.202 2,527 +0.02(+0.68%)
Apr 05, 2018 3.190 3.190 3.100 3.180 1,102 -0.01(-0.31%)
Apr 04, 2018 3.111 3.250 3.101 3.190 8,309 +0.02(+0.63%)
Apr 03, 2018 3.110 3.180 3.110 3.170 4,706 +0.06(+1.93%)
Apr 02, 2018 3.170 3.300 3.100 3.110 2,654 -0.09(-2.81%)
Mar 29, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 28, 2018 3.120 3.320 3.100 3.200 13,850 +0.10(+3.23%)
Mar 27, 2018 3.570 3.700 3.040 3.100 72,984 -0.49(-13.65%)
Mar 26, 2018 3.700 3.700 3.340 3.590 36,670 -0.07(-1.91%)
Mar 23, 2018 3.352 3.680 3.280 3.660 11,374 +0.10(+2.81%)
Mar 22, 2018 3.517 3.680 3.517 3.560 2,419 -0.04(-1.11%)
Mar 21, 2018 3.700 3.700 3.390 3.600 7,563 -0.07(-1.91%)
Mar 20, 2018 3.650 3.670 3.559 3.670 6,409 -0.03(-0.81%)
Mar 19, 2018 3.500 3.700 3.430 3.700 23,414 +0.20(+5.71%)
Mar 16, 2018 3.550 3.550 3.500 3.500 18,637 -0.04(-1.13%)
Mar 15, 2018 3.361 3.640 3.300 3.540 64,478 -0.06(-1.67%)
Mar 14, 2018 3.627 3.627 3.480 3.600 5,108 +0.10(+2.71%)
Mar 13, 2018 2.920 3.600 2.920 3.505 28,342 +0.23(+6.86%)
Mar 12, 2018 3.130 3.390 3.130 3.280 6,993 -0.08(-2.38%)
Mar 09, 2018 3.471 3.500 3.230 3.360 4,182 -0.03(-0.88%)
Mar 08, 2018 3.247 3.400 3.240 3.390 2,010 +0.11(+3.35%)
Mar 07, 2018 3.440 3.440 3.270 3.280 3,378 +0.13(+4.13%)
Mar 06, 2018 3.330 3.330 3.140 3.150 3,140 -0.13(-3.96%)
Mar 05, 2018 3.150 3.480 3.090 3.280 15,767 +0.08(+2.50%)
Mar 02, 2018 3.198 3.250 3.030 3.200 35,212 -0.03(-0.93%)
Mar 01, 2018 3.115 3.300 3.115 3.230 1,719 -0.07(-2.12%)
Feb 28, 2018 3.060 3.367 3.060 3.300 8,488 +0.21(+6.80%)
Feb 27, 2018 3.480 3.480 2.890 3.090 31,081 -0.26(-7.76%)
Feb 26, 2018 3.500 3.500 3.030 3.350 26,439 +0.10(+3.08%)
Feb 23, 2018 3.250 3.250 3.227 3.250 2,064 +0.07(+2.20%)
Feb 22, 2018 3.190 3.220 3.092 3.180 2,746 -0.04(-1.24%)
Feb 21, 2018 3.230 3.230 3.152 3.220 1,390 +0.02(+0.63%)
Feb 20, 2018 3.030 3.310 3.030 3.200 14,614 -0.01(-0.31%)
Feb 16, 2018 3.210 3.210 3.210 0 +0.01(+0.32%)
Feb 15, 2018 3.250 3.330 3.040 3.200 63,492 -0.06(-1.84%)
Feb 14, 2018 3.290 3.340 2.870 3.260 46,087 +0.09(+2.84%)
Feb 13, 2018 3.260 3.710 3.170 3.170 16,491 -0.22(-6.49%)
Feb 12, 2018 3.160 3.550 3.120 3.390 60,931 +0.10(+3.04%)
Feb 09, 2018 3.390 3.400 3.010 3.290 46,289 +0.00(+0.00%)
Feb 08, 2018 3.380 3.400 3.240 3.290 11,570 +0.01(+0.30%)
Feb 07, 2018 3.280 2.870 3.280 46,491 +0.20(+6.49%)
Feb 06, 2018 2.900 3.160 2.810 3.080 25,820 -0.02(-0.65%)
Feb 05, 2018 2.840 3.330 2.840 3.100 66,514 +0.05(+1.64%)
Feb 02, 2018 3.040 3.100 2.970 3.050 7,005 -0.07(-2.24%)
Feb 01, 2018 3.046 3.250 3.046 3.120 2,086 +0.08(+2.76%)
Jan 31, 2018 3.130 3.130 3.008 3.036 2,181 -0.13(-4.22%)
Jan 30, 2018 3.100 3.280 3.210 3.170 6,744 -0.04(-1.25%)
Jan 29, 2018 3.210 3.500 2.985 3.210 42,578 +0.15(+4.90%)
Jan 26, 2018 3.000 3.311 2.980 3.060 19,563 +0.06(+2.00%)
Jan 25, 2018 3.130 3.293 3.000 3.000 6,995 -0.13(-4.15%)
Jan 24, 2018 3.090 3.340 2.960 3.130 101,352 +0.13(+4.35%)
Jan 23, 2018 2.976 3.100 2.961 2.999 8,961 -0.01(-0.35%)
Jan 22, 2018 3.100 3.130 3.010 3.010 19,693 -0.09(-2.90%)
Jan 19, 2018 2.900 3.100 2.880 3.100 27,694 +0.25(+8.77%)
Jan 18, 2018 2.790 2.890 2.725 2.850 44,485 +0.14(+5.16%)
Jan 17, 2018 2.506 2.790 2.506 2.710 4,263 -0.08(-2.86%)
Jan 16, 2018 2.700 2.800 2.476 2.790 34,250 +0.08(+2.95%)
Jan 12, 2018 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 11, 2018 2.480 2.750 2.480 2.710 7,153 +0.21(+8.40%)
Jan 10, 2018 2.750 2.750 2.460 2.500 25,653 -0.17(-6.37%)
Jan 09, 2018 2.640 2.770 2.600 2.670 22,630 -0.02(-0.87%)
Jan 08, 2018 2.720 2.720 2.693 2.693 818 +0.04(+1.39%)
Jan 05, 2018 2.400 2.690 2.400 2.656 1,498 -0.11(-4.10%)
Jan 04, 2018 2.750 2.770 2.750 2.770 1,262 +0.15(+5.73%)
Jan 03, 2018 2.800 2.800 2.620 2.620 9,361 -0.08(-2.96%)
Jan 02, 2018 2.730 2.750 2.675 2.700 21,265 -0.05(-1.79%)
Dec 29, 2017 2.749 2.749 2.749 0 -0.04(-1.46%)
Dec 28, 2017 2.760 2.790 2.590 2.790 42,396 +0.08(+2.95%)
Dec 27, 2017 2.727 2.800 2.705 2.710 51,430 -0.06(-2.17%)
Dec 26, 2017 2.620 2.772 2.620 2.770 15,190 -0.03(-1.07%)
Dec 22, 2017 2.700 2.800 2.500 2.800 36,141 +0.10(+3.70%)
Dec 21, 2017 2.600 2.730 2.600 2.700 15,145 -0.05(-1.82%)
Dec 20, 2017 2.740 2.840 2.740 2.750 32,682 +0.01(+0.36%)
Dec 19, 2017 2.770 2.795 2.740 2.740 8,695 -0.01(-0.36%)
Dec 18, 2017 2.630 2.830 2.630 2.750 15,712 +0.16(+6.18%)
Dec 15, 2017 2.690 2.810 2.590 2.590 22,944 -0.16(-5.82%)
Dec 14, 2017 2.840 2.970 2.510 2.750 39,055 +0.02(+0.73%)
Dec 13, 2017 2.970 2.970 2.370 2.730 49,739 -0.10(-3.53%)
Dec 12, 2017 2.790 2.980 2.710 2.830 25,350 +0.14(+5.20%)
Dec 11, 2017 2.830 2.839 2.680 2.690 7,683 -0.29(-9.73%)
Dec 08, 2017 2.810 2.980 2.742 2.980 4,138 +0.18(+6.43%)
Dec 07, 2017 2.820 2.850 2.800 2.800 4,428 +0.02(+0.76%)
Dec 06, 2017 2.980 2.980 2.779 2.779 1,261 -0.06(-2.15%)
Dec 05, 2017 2.910 2.990 2.710 2.840 5,332 -0.02(-0.70%)
Dec 04, 2017 2.860 2.970 2.750 2.860 7,943 -0.01(-0.35%)
Dec 01, 2017 2.990 2.990 2.840 2.870 19,032 -0.07(-2.38%)
Nov 30, 2017 3.000 3.012 2.860 2.940 24,033 +0.12(+4.26%)
Nov 29, 2017 2.670 3.000 2.588 2.820 6,142 +0.20(+7.63%)
Nov 28, 2017 2.580 2.800 2.567 2.620 5,754 +0.00(+0.00%)
Nov 27, 2017 2.610 2.696 2.530 2.620 3,547 -0.15(-5.42%)
Nov 24, 2017 2.740 2.940 2.500 2.770 12,031 +0.04(+1.54%)
Nov 22, 2017 2.610 2.904 2.582 2.728 5,232 -0.01(-0.44%)
Nov 21, 2017 2.720 2.740 2.650 2.740 1,517 +0.05(+1.86%)
Nov 20, 2017 2.720 2.922 2.561 2.690 14,303 -0.06(-2.18%)
Nov 17, 2017 2.650 2.790 2.475 2.750 13,272 +0.06(+2.23%)
Nov 16, 2017 2.520 2.800 2.520 2.690 6,195 +0.20(+8.03%)
Nov 15, 2017 2.580 2.930 2.460 2.490 14,727 -0.07(-2.73%)
Nov 14, 2017 2.530 2.880 2.477 2.560 28,616 -0.01(-0.39%)
Nov 13, 2017 2.770 2.770 2.460 2.570 19,491 -0.19(-6.88%)
Nov 10, 2017 2.570 2.990 2.570 2.760 29,700 +0.18(+6.98%)
Nov 09, 2017 2.300 2.580 2.300 2.580 22,830 +0.23(+9.79%)
Nov 08, 2017 2.670 2.680 2.350 2.350 2,064 -0.39(-14.23%)
Nov 07, 2017 2.830 2.895 2.740 2.740 6,418 -0.06(-2.15%)
Nov 06, 2017 2.810 2.880 2.800 2.800 2,677 -0.08(-2.94%)
Nov 03, 2017 2.900 2.940 2.820 2.885 23,160 -0.06(-1.87%)
Nov 02, 2017 2.880 2.970 2.800 2.940 8,387 +0.02(+0.68%)
Nov 01, 2017 2.890 3.030 2.890 2.920 30,950 +0.00(+0.00%)
Oct 31, 2017 2.650 2.970 2.650 2.920 15,861 +0.24(+8.96%)
Oct 30, 2017 2.460 2.829 2.364 2.680 26,173 +0.23(+9.39%)
Oct 27, 2017 2.190 2.480 2.190 2.450 19,527 +0.20(+8.89%)
Oct 26, 2017 2.170 2.250 2.170 2.250 22,744 +0.08(+3.69%)
Oct 25, 2017 2.118 2.200 2.110 2.170 7,024 +0.07(+3.33%)
Oct 24, 2017 2.120 2.200 2.100 2.100 6,651 +0.02(+0.97%)
Oct 23, 2017 2.110 2.230 2.079 2.080 38,873 -0.01(-0.48%)
Oct 20, 2017 2.208 2.210 2.080 2.090 26,946 -0.07(-3.24%)
Oct 19, 2017 2.000 2.250 2.000 2.160 108,981 +0.19(+9.64%)
Oct 18, 2017 2.050 2.100 1.960 1.970 15,193 -0.03(-1.50%)
Oct 17, 2017 1.990 2.110 1.990 2.000 14,002 +0.02(+1.01%)
Oct 16, 2017 1.970 2.010 1.970 1.980 1,798 -0.01(-0.50%)
Oct 13, 2017 2.030 2.110 1.950 1.990 3,117 +0.04(+2.05%)
Oct 12, 2017 2.070 2.070 1.950 1.950 4,357 -0.06(-2.99%)
Oct 11, 2017 1.960 2.110 1.960 2.010 3,006 +0.04(+2.03%)
Oct 10, 2017 1.954 1.995 1.954 1.970 2,213 -0.03(-1.50%)
Oct 09, 2017 2.120 2.120 1.960 2.000 4,581 -0.11(-5.21%)
Oct 06, 2017 1.920 2.110 1.920 2.110 2,789 +0.13(+6.57%)
Oct 05, 2017 2.057 2.057 1.904 1.980 3,843 -0.12(-5.71%)
Oct 04, 2017 2.130 2.130 2.070 2.100 4,124 +0.07(+3.45%)
Oct 03, 2017 1.910 2.120 1.910 2.030 12,934 +0.07(+3.57%)
Oct 02, 2017 1.950 1.990 1.900 1.960 28,850 +0.04(+2.08%)
Sep 29, 2017 1.890 1.950 1.890 1.920 1,753 -0.07(-3.52%)
Sep 28, 2017 1.835 1.990 1.830 1.990 11,064 +0.09(+4.74%)
Sep 27, 2017 2.030 2.100 1.790 1.900 12,220 -0.04(-2.06%)
Sep 26, 2017 1.950 2.000 1.886 1.940 1,901 +0.02(+1.04%)
Sep 25, 2017 1.910 2.050 1.901 1.920 15,277 +0.01(+0.52%)
Sep 22, 2017 1.880 1.920 1.867 1.910 5,022 +0.01(+0.53%)
Sep 21, 2017 1.820 1.920 1.800 1.900 14,293 +0.09(+4.97%)
Sep 20, 2017 1.958 1.958 1.805 1.810 9,582 -0.04(-2.16%)
Sep 19, 2017 1.950 1.955 1.825 1.850 8,003 -0.06(-3.14%)
Sep 18, 2017 2.190 2.190 1.840 1.910 14,852 -0.34(-15.11%)
Sep 15, 2017 1.910 2.250 1.760 2.250 6,366 +0.34(+17.81%)
Sep 14, 2017 1.900 1.910 1.762 1.910 5,643 +0.05(+2.68%)
Sep 13, 2017 1.883 1.910 1.765 1.860 17,240 +0.01(+0.54%)
Sep 12, 2017 1.790 1.920 1.720 1.850 14,715 +0.05(+2.78%)
Sep 11, 2017 1.720 1.900 1.650 1.800 27,052 +0.04(+2.27%)
Sep 08, 2017 1.770 1.840 1.730 1.760 22,219 -0.10(-5.38%)
Sep 07, 2017 1.970 1.980 1.827 1.860 24,444 +0.09(+5.08%)
Sep 06, 2017 1.711 1.990 1.710 1.770 29,389 +0.06(+3.51%)
Sep 05, 2017 1.780 1.890 1.710 1.710 5,932 -0.16(-8.56%)
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.