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

Emmis Corp (NQ: EMMS )

N/A UNCHANGED
Last Price Updated: 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 1.400 1.450 1.400 1.440 143,592 +0.04(+2.86%)
Apr 29, 2020 1.370 1.420 1.320 1.400 226,178 +0.06(+4.48%)
Apr 28, 2020 1.310 1.370 1.280 1.340 341,848 +0.00(+0.00%)
Apr 27, 2020 1.340 1.380 1.260 1.340 761,242 -0.48(-26.37%)
Apr 24, 2020 1.820 1.890 1.820 1.820 5,700 -0.03(-1.62%)
Apr 23, 2020 1.850 1.850 1.850 1.850 235 -0.01(-0.54%)
Apr 22, 2020 1.850 1.880 1.830 1.860 2,956 -0.02(-1.06%)
Apr 21, 2020 1.890 1.890 1.850 1.880 1,961 -0.02(-1.05%)
Apr 20, 2020 1.890 1.960 1.842 1.900 8,990 +0.01(+0.53%)
Apr 17, 2020 1.850 1.960 1.850 1.890 14,300 +0.07(+3.85%)
Apr 16, 2020 1.800 1.990 1.770 1.820 9,493 -0.12(-6.19%)
Apr 15, 2020 1.865 1.980 1.865 1.940 11,017 +0.08(+4.30%)
Apr 14, 2020 1.860 1.937 1.851 1.860 14,257 -0.04(-2.11%)
Apr 13, 2020 1.910 1.940 1.799 1.900 4,870 +0.00(+0.00%)
Apr 09, 2020 2.000 2.000 1.895 1.900 21,000 -0.02(-0.78%)
Apr 08, 2020 1.895 1.950 1.850 1.915 5,499 -0.01(-0.78%)
Apr 07, 2020 1.820 1.980 1.810 1.930 31,135 +0.12(+6.63%)
Apr 06, 2020 1.710 1.944 1.710 1.810 5,903 -0.06(-3.21%)
Apr 03, 2020 1.900 1.950 1.770 1.870 15,300 +0.04(+2.19%)
Apr 02, 2020 1.970 1.970 1.830 1.830 2,995 -0.18(-8.96%)
Apr 01, 2020 1.930 2.030 1.790 2.010 15,270 +0.01(+0.50%)
Mar 31, 2020 2.050 2.220 1.920 2.000 7,389 -0.14(-6.54%)
Mar 30, 2020 2.150 2.550 2.080 2.140 6,141 -0.03(-1.38%)
Mar 27, 2020 1.840 2.170 1.830 2.170 23,700 +0.25(+13.02%)
Mar 26, 2020 2.000 2.000 1.760 1.920 66,944 +0.03(+1.59%)
Mar 25, 2020 1.760 2.010 1.760 1.890 9,803 +0.01(+0.53%)
Mar 24, 2020 2.140 2.140 1.880 1.880 15,782 -0.13(-6.47%)
Mar 23, 2020 2.000 2.080 1.830 2.010 29,278 +0.06(+3.08%)
Mar 20, 2020 1.760 2.190 1.760 1.950 216,500 +0.20(+11.43%)
Mar 19, 2020 1.800 2.220 1.750 1.750 60,026 +0.01(+0.57%)
Mar 18, 2020 2.100 2.100 1.710 1.740 31,170 -0.39(-18.31%)
Mar 17, 2020 2.600 2.600 1.835 2.130 41,706 -0.29(-11.98%)
Mar 16, 2020 2.910 2.920 2.350 2.420 12,734 -0.57(-19.06%)
Mar 13, 2020 2.980 3.000 2.556 2.990 7,800 +0.10(+3.46%)
Mar 12, 2020 2.820 3.390 2.800 2.890 72,202 -0.13(-4.30%)
Mar 11, 2020 3.330 3.440 2.920 3.020 25,228 -0.41(-11.95%)
Mar 10, 2020 3.590 3.590 3.280 3.430 39,198 -0.02(-0.58%)
Mar 09, 2020 3.330 3.580 3.330 3.450 27,887 -0.10(-2.82%)
Mar 06, 2020 3.640 3.650 3.530 3.550 23,700 -0.09(-2.47%)
Mar 05, 2020 3.650 3.740 3.560 3.640 11,892 +0.00(+0.00%)
Mar 04, 2020 3.720 3.740 3.620 3.640 5,592 -0.11(-2.93%)
Mar 03, 2020 3.610 3.750 3.600 3.750 3,813 +0.15(+4.17%)
Mar 02, 2020 3.700 3.730 3.590 3.600 5,939 -0.01(-0.28%)
Feb 28, 2020 3.610 3.700 3.610 3.610 18,200 -0.07(-1.90%)
Feb 27, 2020 3.720 3.720 3.650 3.680 23,159 -0.02(-0.54%)
Feb 26, 2020 3.820 3.820 3.700 3.700 9,601 -0.06(-1.60%)
Feb 25, 2020 3.730 3.800 3.720 3.760 3,100 -0.09(-2.34%)
Feb 24, 2020 3.740 3.850 3.695 3.850 22,827 +0.05(+1.32%)
Feb 21, 2020 3.783 3.800 3.783 3.800 1,100 +0.00(+0.00%)
Feb 20, 2020 3.810 3.829 3.790 3.800 21,225 -0.01(-0.26%)
Feb 19, 2020 3.770 3.840 3.770 3.810 15,315 +0.04(+1.06%)
Feb 18, 2020 3.800 3.826 3.760 3.770 16,921 -0.03(-0.79%)
Feb 14, 2020 3.780 3.824 3.770 3.800 14,300 +0.00(+0.00%)
Feb 13, 2020 3.810 3.829 3.760 3.800 1,780 -0.02(-0.47%)
Feb 12, 2020 3.800 3.840 3.770 3.818 4,741 -0.00(-0.05%)
Feb 11, 2020 3.820 3.840 3.780 3.820 24,008 +0.00(+0.00%)
Feb 10, 2020 3.790 3.820 3.750 3.820 34,588 +0.06(+1.60%)
Feb 07, 2020 3.770 3.790 3.760 3.760 3,800 -0.02(-0.53%)
Feb 06, 2020 3.820 3.830 3.780 3.780 17,231 -0.04(-1.05%)
Feb 05, 2020 3.810 3.830 3.770 3.820 19,272 +0.02(+0.53%)
Feb 04, 2020 3.800 3.850 3.780 3.800 9,901 +0.02(+0.53%)
Feb 03, 2020 3.820 3.855 3.780 3.780 32,239 +0.00(+0.00%)
Jan 31, 2020 3.810 3.900 3.750 3.780 50,600 -0.00(-0.11%)
Jan 30, 2020 3.800 3.800 3.700 3.784 19,131 -0.02(-0.55%)
Jan 29, 2020 3.831 3.854 3.800 3.805 16,826 +0.01(+0.13%)
Jan 28, 2020 3.890 3.890 3.750 3.800 18,970 -0.03(-0.78%)
Jan 27, 2020 3.920 3.920 3.800 3.830 5,319 -0.09(-2.30%)
Jan 24, 2020 3.930 3.930 3.840 3.920 37,300 +0.14(+3.70%)
Jan 23, 2020 3.750 3.930 3.750 3.780 14,531 +0.07(+1.89%)
Jan 22, 2020 3.910 3.920 3.680 3.710 56,705 -0.09(-2.37%)
Jan 21, 2020 3.893 3.893 3.660 3.800 45,310 +0.08(+2.15%)
Jan 17, 2020 3.720 3.720 3.620 3.720 153,000 +0.07(+1.92%)
Jan 16, 2020 3.705 3.749 3.630 3.650 92,560 +0.01(+0.27%)
Jan 15, 2020 3.640 3.845 3.630 3.640 14,866 +0.01(+0.28%)
Jan 14, 2020 3.790 3.790 3.630 3.630 42,003 -0.12(-3.20%)
Jan 13, 2020 3.659 3.915 3.640 3.750 22,349 +0.09(+2.46%)
Jan 10, 2020 3.590 3.665 3.590 3.660 14,700 -0.01(-0.27%)
Jan 09, 2020 3.600 3.757 3.600 3.670 33,449 +0.07(+1.87%)
Jan 08, 2020 3.600 3.640 3.530 3.603 24,827 -0.05(-1.30%)
Jan 07, 2020 3.820 3.920 3.590 3.650 79,947 -0.37(-9.20%)
Jan 06, 2020 4.150 4.240 3.980 4.020 80,770 +0.05(+1.26%)
Jan 03, 2020 4.000 4.130 3.970 3.970 37,500 -0.04(-1.00%)
Jan 02, 2020 4.030 4.130 4.000 4.010 12,122 -0.02(-0.50%)
Dec 31, 2019 4.120 4.215 3.965 4.030 62,400 +0.03(+0.75%)
Dec 30, 2019 3.970 4.000 3.920 4.000 6,290 +0.08(+2.04%)
Dec 27, 2019 3.910 4.000 3.900 3.920 29,800 -0.05(-1.26%)
Dec 26, 2019 3.910 3.970 3.890 3.970 20,860 +0.10(+2.58%)
Dec 24, 2019 3.960 3.975 3.870 3.870 39,300 -0.09(-2.27%)
Dec 23, 2019 3.990 3.990 3.910 3.960 54,700 -0.01(-0.25%)
Dec 20, 2019 3.960 3.990 3.930 3.970 23,400 +0.01(+0.25%)
Dec 19, 2019 4.000 4.010 3.950 3.960 32,131 -0.01(-0.25%)
Dec 18, 2019 4.050 4.060 3.920 3.970 20,917 -0.04(-1.00%)
Dec 17, 2019 4.070 4.130 4.000 4.010 65,527 -0.08(-1.96%)
Dec 16, 2019 4.100 4.117 4.050 4.090 9,448 +0.01(+0.25%)
Dec 13, 2019 4.120 4.130 4.080 4.080 27,700 -0.04(-0.97%)
Dec 12, 2019 4.120 4.160 4.120 4.120 9,721 -0.01(-0.24%)
Dec 11, 2019 4.130 4.150 4.130 4.130 31,713 -0.02(-0.48%)
Dec 10, 2019 4.154 4.154 4.130 4.150 25,310 -0.01(-0.24%)
Dec 09, 2019 4.160 4.201 4.150 4.160 17,106 -0.03(-0.72%)
Dec 06, 2019 4.280 4.300 4.160 4.190 34,300 -0.09(-2.10%)
Dec 05, 2019 4.300 4.338 4.280 4.280 10,438 -0.02(-0.47%)
Dec 04, 2019 4.240 4.308 4.240 4.300 8,421 +0.12(+2.87%)
Dec 03, 2019 4.540 4.540 4.100 4.180 812,918 -0.30(-6.70%)
Dec 02, 2019 4.560 4.560 4.480 4.480 36,796 -0.05(-1.10%)
Nov 29, 2019 4.570 4.570 4.530 4.530 46,100 -0.03(-0.66%)
Nov 27, 2019 4.740 4.740 4.530 4.560 26,100 +0.02(+0.44%)
Nov 26, 2019 4.870 4.870 4.530 4.540 59,711 -0.19(-4.02%)
Nov 25, 2019 4.710 4.870 4.600 4.730 14,218 +0.13(+2.83%)
Nov 22, 2019 4.780 4.780 4.430 4.600 49,000 -0.04(-0.86%)
Nov 21, 2019 4.700 4.780 4.570 4.640 18,170 -0.06(-1.28%)
Nov 20, 2019 4.830 4.910 4.700 4.700 18,231 -0.17(-3.49%)
Nov 19, 2019 4.980 4.980 4.750 4.870 33,816 +0.07(+1.46%)
Nov 18, 2019 4.820 4.820 4.610 4.800 15,240 +0.04(+0.84%)
Nov 15, 2019 4.670 4.790 4.580 4.760 23,000 -0.09(-1.86%)
Nov 14, 2019 4.670 4.850 4.615 4.850 10,902 +0.19(+4.08%)
Nov 13, 2019 4.670 4.670 4.585 4.660 12,351 +0.08(+1.75%)
Nov 12, 2019 4.600 4.603 4.580 4.580 9,357 -0.02(-0.43%)
Nov 11, 2019 4.670 4.670 4.600 4.600 30,881 -0.06(-1.29%)
Nov 08, 2019 4.650 4.680 4.650 4.660 2,400 -0.02(-0.43%)
Nov 07, 2019 4.680 4.680 4.650 4.680 23,625 -0.02(-0.43%)
Nov 06, 2019 4.800 4.800 4.655 4.700 12,455 -0.10(-2.08%)
Nov 05, 2019 4.780 4.850 4.770 4.800 6,067 -0.02(-0.41%)
Nov 04, 2019 4.780 4.820 4.780 4.820 1,432 -0.03(-0.62%)
Nov 01, 2019 4.840 4.850 4.700 4.850 41,100 +0.11(+2.32%)
Oct 31, 2019 4.650 4.870 4.650 4.740 41,296 +0.03(+0.64%)
Oct 30, 2019 4.760 4.850 4.600 4.710 17,690 -0.04(-0.84%)
Oct 29, 2019 4.747 4.860 4.747 4.750 3,513 +0.01(+0.21%)
Oct 28, 2019 4.740 4.750 4.720 4.740 6,402 +0.01(+0.18%)
Oct 25, 2019 4.750 4.750 4.720 4.732 15,500 +0.01(+0.25%)
Oct 24, 2019 4.790 4.790 4.720 4.720 10,193 -0.10(-2.07%)
Oct 23, 2019 4.810 4.830 4.810 4.820 2,608 +0.02(+0.42%)
Oct 22, 2019 4.780 4.800 4.750 4.800 8,007 +0.08(+1.69%)
Oct 21, 2019 4.770 4.830 4.720 4.720 15,629 -0.17(-3.48%)
Oct 18, 2019 4.800 4.910 4.800 4.890 7,400 +0.09(+1.87%)
Oct 17, 2019 4.800 4.950 4.800 4.800 2,126 +0.00(+0.00%)
Oct 16, 2019 4.790 4.900 4.660 4.800 17,590 +0.00(+0.00%)
Oct 15, 2019 4.780 4.890 4.770 4.800 23,552 +0.05(+1.05%)
Oct 14, 2019 4.900 4.958 4.750 4.750 12,836 -0.20(-4.04%)
Oct 11, 2019 4.971 4.976 4.860 4.950 10,000 +0.03(+0.61%)
Oct 10, 2019 4.970 5.010 4.920 4.920 5,088 +0.01(+0.20%)
Oct 09, 2019 4.960 4.980 4.900 4.910 6,108 +0.00(+0.00%)
Oct 08, 2019 4.962 4.967 4.900 4.910 2,579 +0.01(+0.20%)
Oct 07, 2019 4.940 4.960 4.900 4.900 1,191 -0.11(-2.20%)
Oct 04, 2019 5.010 5.010 5.010 18 +0.00(+0.00%)
Oct 03, 2019 4.970 5.010 4.900 5.010 9,240 +0.11(+2.24%)
Oct 02, 2019 4.910 4.980 4.900 4.900 16,095 -0.02(-0.41%)
Oct 01, 2019 5.010 5.010 4.840 4.920 6,959 -0.09(-1.80%)
Sep 30, 2019 5.010 5.010 4.910 5.010 5,814 +0.21(+4.37%)
Sep 27, 2019 4.870 4.990 4.800 4.800 4,300 -0.11(-2.24%)
Sep 26, 2019 4.900 4.990 4.900 4.910 9,454 +0.01(+0.20%)
Sep 25, 2019 4.990 5.000 4.900 4.900 2,966 -0.07(-1.41%)
Sep 24, 2019 4.940 5.010 4.900 4.970 8,206 -0.03(-0.60%)
Sep 23, 2019 5.010 5.010 4.960 5.000 668 -0.01(-0.20%)
Sep 20, 2019 4.820 5.010 4.800 5.010 26,000 +0.21(+4.37%)
Sep 19, 2019 4.800 4.900 4.800 4.800 3,945 +0.00(+0.00%)
Sep 18, 2019 4.830 4.930 4.800 4.800 7,039 -0.02(-0.41%)
Sep 17, 2019 4.800 4.870 4.800 4.820 8,141 +0.01(+0.21%)
Sep 16, 2019 4.850 4.850 4.795 4.810 14,656 -0.04(-0.82%)
Sep 13, 2019 4.850 4.895 4.840 4.850 1,800 -0.02(-0.43%)
Sep 12, 2019 4.877 4.980 4.840 4.871 3,369 -0.01(-0.18%)
Sep 11, 2019 4.843 4.950 4.843 4.880 13,929 -0.01(-0.20%)
Sep 10, 2019 4.950 4.950 4.840 4.890 9,471 -0.10(-2.00%)
Sep 09, 2019 4.830 4.990 4.810 4.990 5,189 +0.10(+2.04%)
Sep 06, 2019 4.910 4.980 4.820 4.890 11,900 -0.07(-1.41%)
Sep 05, 2019 4.990 4.990 4.840 4.960 7,830 +0.11(+2.18%)
Sep 04, 2019 4.910 4.980 4.800 4.854 8,580 -0.15(-2.92%)
Sep 03, 2019 4.920 5.000 4.790 5.000 16,592 +0.05(+1.01%)
Aug 30, 2019 4.860 4.950 4.817 4.950 6,000 +0.06(+1.23%)
Aug 29, 2019 4.880 4.910 4.800 4.890 10,383 -0.01(-0.20%)
Aug 28, 2019 4.800 4.900 4.800 4.900 4,720 +0.01(+0.20%)
Aug 27, 2019 4.900 4.900 4.800 4.890 1,966 -0.02(-0.41%)
Aug 26, 2019 4.774 5.000 4.774 4.910 11,594 -0.04(-0.81%)
Aug 23, 2019 4.870 5.000 4.553 4.950 20,900 +0.04(+0.81%)
Aug 22, 2019 5.020 5.020 4.810 4.910 18,998 -0.13(-2.58%)
Aug 21, 2019 4.950 5.050 4.950 5.040 1,869 +0.09(+1.82%)
Aug 20, 2019 4.970 5.040 4.950 4.950 5,435 -0.04(-0.80%)
Aug 19, 2019 5.070 5.090 4.977 4.990 7,902 -0.01(-0.11%)
Aug 16, 2019 4.920 5.000 4.860 4.995 6,400 +0.08(+1.53%)
Aug 15, 2019 4.900 4.950 4.770 4.920 16,321 +0.02(+0.41%)
Aug 14, 2019 5.010 5.010 4.870 4.900 7,839 -0.16(-3.16%)
Aug 13, 2019 5.040 5.090 4.985 5.060 5,083 +0.06(+1.20%)
Aug 12, 2019 5.060 5.080 4.930 5.000 8,876 +0.03(+0.60%)
Aug 09, 2019 4.980 5.110 4.970 4.970 22,900 -0.01(-0.20%)
Aug 08, 2019 4.990 5.080 4.910 4.980 38,114 +0.03(+0.61%)
Aug 07, 2019 5.120 5.120 4.850 4.950 41,907 -0.11(-2.17%)
Aug 06, 2019 5.140 5.170 5.050 5.060 39,377 -0.09(-1.75%)
Aug 05, 2019 5.390 5.390 5.120 5.150 54,490 -0.24(-4.45%)
Aug 02, 2019 5.250 5.450 5.200 5.390 26,500 +0.14(+2.67%)
Aug 01, 2019 5.330 5.460 5.210 5.250 42,274 -0.01(-0.19%)
Jul 31, 2019 5.400 5.540 5.200 5.260 74,221 -0.19(-3.49%)
Jul 30, 2019 5.570 5.570 5.440 5.450 59,624 -0.08(-1.45%)
Jul 29, 2019 5.590 5.630 5.500 5.530 23,680 -0.05(-0.90%)
Jul 26, 2019 5.600 5.630 5.500 5.580 13,600 +0.04(+0.72%)
Jul 25, 2019 5.550 5.660 5.500 5.540 21,710 -0.01(-0.18%)
Jul 24, 2019 5.578 5.690 5.530 5.550 18,020 +0.01(+0.18%)
Jul 23, 2019 5.600 5.600 5.477 5.540 42,419 -0.01(-0.17%)
Jul 22, 2019 5.720 5.720 5.510 5.550 31,349 -0.13(-2.30%)
Jul 19, 2019 5.600 5.700 5.588 5.680 24,900 +0.08(+1.43%)
Jul 18, 2019 5.500 5.631 5.500 5.600 137,547 +0.08(+1.45%)
Jul 17, 2019 5.700 5.700 5.520 5.520 172,720 -0.09(-1.64%)
Jul 16, 2019 5.510 5.650 5.422 5.612 164,065 +0.23(+4.32%)
Jul 15, 2019 5.663 5.663 5.380 5.380 163,745 -0.27(-4.78%)
Jul 12, 2019 5.720 5.800 5.600 5.650 44,700 -0.06(-1.05%)
Jul 11, 2019 5.920 5.950 5.600 5.710 53,804 -0.32(-5.31%)
Jul 10, 2019 6.000 6.040 5.900 6.030 28,766 +0.03(+0.50%)
Jul 09, 2019 6.080 6.090 5.900 6.000 73,371 +0.05(+0.84%)
Jul 08, 2019 6.040 6.061 5.870 5.950 91,253 -0.01(-0.17%)
Jul 05, 2019 5.980 6.090 5.880 5.960 44,400 -0.06(-1.00%)
Jul 03, 2019 5.920 6.090 5.900 6.020 46,200 -0.01(-0.17%)
Jul 02, 2019 5.750 6.140 5.750 6.030 171,990 +0.33(+5.79%)
Jul 01, 2019 4.850 6.750 4.830 5.700 851,776 +0.95(+20.00%)
Jun 28, 2019 4.770 4.780 4.661 4.750 17,800 +0.02(+0.42%)
Jun 27, 2019 4.770 4.780 4.600 4.730 12,002 -0.05(-1.04%)
Jun 26, 2019 4.610 4.780 4.600 4.780 9,517 +0.18(+3.88%)
Jun 25, 2019 4.660 4.660 4.538 4.601 17,773 -0.12(-2.51%)
Jun 24, 2019 4.730 4.730 4.600 4.720 13,659 +0.04(+0.85%)
Jun 21, 2019 4.644 4.700 4.600 4.680 5,100 -0.00(-0.02%)
Jun 20, 2019 4.600 4.700 4.560 4.681 18,856 +0.08(+1.76%)
Jun 19, 2019 4.600 4.760 4.410 4.600 14,346 -0.09(-1.92%)
Jun 18, 2019 4.646 4.950 4.482 4.690 14,486 +0.24(+5.39%)
Jun 17, 2019 4.220 4.940 4.210 4.450 27,435 +0.27(+6.46%)
Jun 14, 2019 4.280 4.320 4.180 4.180 3,200 -0.05(-1.21%)
Jun 13, 2019 4.160 4.320 4.030 4.231 40,047 +0.09(+2.20%)
Jun 12, 2019 4.050 4.170 4.040 4.140 16,428 +0.06(+1.47%)
Jun 11, 2019 4.140 4.150 4.000 4.080 22,086 +0.16(+4.08%)
Jun 10, 2019 3.770 4.290 3.720 3.920 47,991 +0.32(+8.89%)
Jun 07, 2019 3.570 3.780 3.440 3.600 71,700 +0.08(+2.27%)
Jun 06, 2019 3.600 3.603 3.520 3.520 7,311 -0.05(-1.40%)
Jun 05, 2019 3.600 3.607 3.550 3.570 8,569 -0.02(-0.56%)
Jun 04, 2019 3.600 3.630 3.590 3.590 11,275 -0.04(-1.10%)
Jun 03, 2019 3.630 3.630 3.510 3.630 17,512 +0.03(+0.83%)
May 31, 2019 3.690 3.750 3.600 3.600 18,600 -0.07(-2.03%)
May 30, 2019 3.675 3.675 3.675 72 +0.00(+0.00%)
May 29, 2019 3.700 3.768 3.570 3.675 27,209 -0.03(-0.68%)
May 28, 2019 3.630 3.760 3.600 3.700 15,366 +0.06(+1.65%)
May 24, 2019 3.520 3.640 3.510 3.640 6,900 +0.11(+3.12%)
May 23, 2019 3.590 3.590 3.530 3.530 2,241 -0.02(-0.59%)
May 22, 2019 3.618 3.618 3.523 3.551 1,062 -0.05(-1.36%)
May 21, 2019 3.550 3.600 3.550 3.600 1,294 +0.01(+0.29%)
May 20, 2019 3.622 3.622 3.586 3.590 6,892 -0.02(-0.57%)
May 17, 2019 3.610 3.610 3.600 3.610 3,700 +0.03(+0.84%)
May 16, 2019 3.550 3.590 3.545 3.580 4,288 +0.07(+1.94%)
May 15, 2019 3.427 3.610 3.427 3.512 3,186 -0.14(-3.79%)
May 14, 2019 3.620 3.713 3.620 3.650 4,908 +0.02(+0.62%)
May 13, 2019 3.618 3.706 3.568 3.627 42,954 +0.02(+0.62%)
May 10, 2019 3.528 3.664 3.528 3.605 1,600 -0.02(-0.43%)
May 09, 2019 3.620 3.620 3.500 3.620 15,779 -0.01(-0.21%)
May 08, 2019 3.618 3.628 3.600 3.628 3,134 +0.03(+0.78%)
May 07, 2019 3.568 3.600 3.530 3.600 5,674 +0.00(+0.00%)
May 06, 2019 3.530 3.600 3.530 3.600 4,789 +0.01(+0.28%)
May 03, 2019 3.590 3.590 3.570 3.590 2,400 +0.01(+0.28%)
May 02, 2019 3.570 3.580 3.570 3.580 289 +0.03(+0.87%)
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.