Nautilus Group (NY: NLS )

7.320 USD +0.080 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.70 14.75 14.50 14.55 190,531 -0.05(-0.34%)
Apr 27, 2018 14.65 14.80 14.50 14.60 134,654 -0.10(-0.68%)
Apr 26, 2018 14.75 14.75 14.50 14.70 183,309 +0.05(+0.34%)
Apr 25, 2018 14.50 14.75 14.45 14.65 184,794 +0.15(+1.03%)
Apr 24, 2018 15.00 15.00 14.20 14.50 316,809 -0.50(-3.33%)
Apr 23, 2018 14.15 15.35 13.75 15.00 905,481 +1.55(+11.52%)
Apr 20, 2018 13.40 13.50 13.25 13.45 144,033 +0.00(+0.00%)
Apr 19, 2018 13.65 13.75 13.45 13.45 163,180 -0.20(-1.47%)
Apr 18, 2018 14.00 14.25 13.65 13.65 242,533 -0.35(-2.50%)
Apr 17, 2018 13.95 14.15 13.90 14.00 200,664 +0.15(+1.08%)
Apr 16, 2018 13.70 13.95 13.65 13.85 325,658 +0.20(+1.47%)
Apr 13, 2018 13.65 13.72 13.47 13.65 147,597 +0.05(+0.37%)
Apr 12, 2018 13.70 13.70 13.46 13.60 210,188 -0.05(-0.37%)
Apr 11, 2018 13.65 13.75 13.50 13.65 165,297 -0.05(-0.36%)
Apr 10, 2018 13.80 13.95 13.50 13.70 181,841 +0.00(+0.00%)
Apr 09, 2018 13.75 13.85 13.50 13.70 152,683 -0.05(-0.36%)
Apr 06, 2018 13.80 14.10 13.60 13.75 261,960 -0.15(-1.08%)
Apr 05, 2018 13.90 14.00 13.65 13.90 324,563 +0.10(+0.72%)
Apr 04, 2018 13.40 13.85 13.32 13.80 264,948 +0.30(+2.22%)
Apr 03, 2018 13.30 13.60 13.25 13.50 240,236 +0.20(+1.50%)
Apr 02, 2018 13.45 13.60 13.10 13.30 216,932 -0.15(-1.12%)
Mar 29, 2018 13.45 13.45 13.45 0 +0.30(+2.28%)
Mar 28, 2018 12.85 13.20 12.85 13.15 388,697 +0.25(+1.94%)
Mar 27, 2018 12.35 13.30 12.20 12.90 327,508 +0.55(+4.45%)
Mar 26, 2018 12.45 12.55 12.10 12.35 493,781 +0.05(+0.41%)
Mar 23, 2018 12.60 12.65 12.25 12.30 428,754 -0.15(-1.20%)
Mar 22, 2018 12.65 12.80 12.40 12.45 410,187 -0.25(-1.97%)
Mar 21, 2018 12.75 12.90 12.60 12.70 324,080 -0.10(-0.78%)
Mar 20, 2018 13.15 13.15 12.68 12.80 332,232 -0.25(-1.92%)
Mar 19, 2018 13.55 13.60 13.00 13.05 476,331 -0.60(-4.40%)
Mar 16, 2018 13.20 13.70 13.15 13.65 612,300 +0.50(+3.80%)
Mar 15, 2018 13.20 13.35 13.15 13.15 474,958 -0.05(-0.38%)
Mar 14, 2018 13.00 13.28 12.95 13.20 391,615 +0.20(+1.54%)
Mar 13, 2018 13.20 13.40 12.85 13.00 472,132 -0.15(-1.14%)
Mar 12, 2018 12.55 13.20 12.55 13.15 576,989 +0.55(+4.37%)
Mar 09, 2018 12.45 12.70 12.30 12.60 478,915 +0.15(+1.20%)
Mar 08, 2018 12.95 13.10 12.35 12.45 351,996 -0.55(-4.23%)
Mar 07, 2018 13.15 13.00 446,433 +0.70(+5.69%)
Mar 06, 2018 11.50 12.75 11.30 12.30 1,612,603 -0.30(-2.38%)
Mar 05, 2018 12.55 12.80 12.20 12.60 806,740 +0.05(+0.40%)
Mar 02, 2018 11.90 12.75 11.80 12.55 426,323 +0.60(+5.02%)
Mar 01, 2018 11.85 12.45 11.80 11.95 337,395 +0.10(+0.84%)
Feb 28, 2018 11.95 12.45 11.85 11.85 447,723 +0.00(+0.00%)
Feb 27, 2018 12.30 12.35 11.70 11.85 279,762 -0.40(-3.27%)
Feb 26, 2018 11.95 12.40 11.95 12.25 204,451 +0.30(+2.51%)
Feb 23, 2018 11.85 12.00 11.80 11.95 201,802 +0.10(+0.84%)
Feb 22, 2018 11.90 11.90 11.65 11.85 251,223 -0.05(-0.42%)
Feb 21, 2018 11.65 11.95 11.60 11.90 200,987 +0.25(+2.15%)
Feb 20, 2018 11.75 11.90 11.55 11.65 284,298 -0.25(-2.10%)
Feb 16, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 15, 2018 12.05 12.20 11.85 11.90 145,532 -0.15(-1.24%)
Feb 14, 2018 12.00 12.22 12.00 12.05 226,287 -0.10(-0.82%)
Feb 13, 2018 12.00 12.25 12.00 12.15 247,438 +0.15(+1.25%)
Feb 12, 2018 12.25 12.40 11.75 12.00 340,078 -0.25(-2.04%)
Feb 09, 2018 12.05 12.35 11.70 12.25 339,435 +0.25(+2.08%)
Feb 08, 2018 12.00 12.10 11.75 12.00 370,791 +0.10(+0.84%)
Feb 07, 2018 11.80 11.95 11.80 11.90 205,808 +0.00(+0.00%)
Feb 06, 2018 11.35 12.00 11.35 11.90 353,357 +0.05(+0.42%)
Feb 05, 2018 12.25 12.30 11.80 11.85 395,448 -0.45(-3.66%)
Feb 02, 2018 12.80 12.80 12.15 12.30 561,137 -0.50(-3.91%)
Feb 01, 2018 12.85 13.05 12.65 12.80 139,231 -0.05(-0.39%)
Jan 31, 2018 12.85 13.00 12.65 12.85 251,063 +0.00(+0.00%)
Jan 30, 2018 12.95 13.05 12.80 12.85 140,933 -0.10(-0.77%)
Jan 29, 2018 13.00 13.05 12.80 12.95 281,608 -0.05(-0.38%)
Jan 26, 2018 13.10 13.20 12.90 13.00 200,062 +0.00(+0.00%)
Jan 25, 2018 13.20 13.35 13.00 13.00 281,827 -0.30(-2.26%)
Jan 24, 2018 13.60 13.65 13.05 13.30 231,516 -0.30(-2.21%)
Jan 23, 2018 13.40 13.65 13.35 13.60 171,771 +0.15(+1.12%)
Jan 22, 2018 13.55 13.65 13.35 13.45 188,186 -0.15(-1.10%)
Jan 19, 2018 13.30 13.60 13.30 13.60 203,173 +0.20(+1.49%)
Jan 18, 2018 13.30 13.47 13.20 13.40 274,089 +0.10(+0.75%)
Jan 17, 2018 13.55 13.60 13.30 13.30 285,053 -0.20(-1.48%)
Jan 16, 2018 13.30 13.85 13.30 13.50 426,168 +0.25(+1.89%)
Jan 12, 2018 13.25 13.25 13.25 0 +0.20(+1.53%)
Jan 11, 2018 12.70 13.35 12.68 13.05 547,582 +0.30(+2.35%)
Jan 10, 2018 12.70 12.85 12.35 12.75 457,055 +0.05(+0.39%)
Jan 09, 2018 13.00 13.00 12.65 12.70 518,558 -0.20(-1.55%)
Jan 08, 2018 13.15 13.25 12.60 12.90 535,484 -0.25(-1.90%)
Jan 05, 2018 12.95 13.55 12.90 13.15 478,807 +0.20(+1.54%)
Jan 04, 2018 13.35 13.35 12.80 12.95 771,484 -0.35(-2.63%)
Jan 03, 2018 13.40 13.45 13.15 13.30 450,069 -0.05(-0.37%)
Jan 02, 2018 13.45 13.60 13.25 13.35 451,218 +0.00(+0.00%)
Dec 29, 2017 13.35 13.35 13.35 0 -0.20(-1.48%)
Dec 28, 2017 13.50 13.60 13.40 13.55 300,892 +0.05(+0.37%)
Dec 27, 2017 13.85 13.85 13.50 13.50 233,282 -0.35(-2.53%)
Dec 26, 2017 13.80 13.90 13.60 13.85 181,148 +0.10(+0.73%)
Dec 22, 2017 14.20 14.20 13.60 13.75 256,716 -0.45(-3.17%)
Dec 21, 2017 14.45 14.60 14.10 14.20 210,500 -0.20(-1.39%)
Dec 20, 2017 14.40 14.50 14.15 14.40 308,436 +0.00(+0.00%)
Dec 19, 2017 14.45 14.55 14.25 14.40 435,473 -0.05(-0.35%)
Dec 18, 2017 13.95 14.55 13.90 14.45 467,091 +0.55(+3.96%)
Dec 15, 2017 13.75 14.05 13.70 13.90 711,073 +0.25(+1.83%)
Dec 14, 2017 13.75 13.90 13.45 13.65 250,715 -0.10(-0.73%)
Dec 13, 2017 13.75 14.03 13.65 13.75 385,673 +0.05(+0.36%)
Dec 12, 2017 13.65 13.75 13.50 13.70 612,549 +0.05(+0.37%)
Dec 11, 2017 13.45 13.70 13.30 13.65 238,506 +0.30(+2.25%)
Dec 08, 2017 13.55 13.65 13.30 13.35 371,850 +0.00(+0.00%)
Dec 07, 2017 13.25 13.60 13.15 272,421 +0.00(+0.00%)
Dec 06, 2017 13.30 13.35 13.12 13.20 229,555 -0.10(-0.75%)
Dec 05, 2017 13.20 13.35 12.90 13.30 426,895 +0.10(+0.76%)
Dec 04, 2017 12.95 13.40 12.85 13.20 412,340 +0.30(+2.33%)
Dec 01, 2017 13.10 13.10 12.60 12.90 287,549 -0.20(-1.53%)
Nov 30, 2017 13.35 13.40 12.90 13.10 451,536 -0.15(-1.13%)
Nov 29, 2017 13.25 13.50 13.25 13.25 339,912 +0.10(+0.76%)
Nov 28, 2017 13.00 13.32 12.90 13.15 350,179 +0.20(+1.54%)
Nov 27, 2017 13.15 13.35 12.80 12.95 341,302 -0.20(-1.52%)
Nov 24, 2017 13.35 13.35 13.00 13.15 89,451 -0.10(-0.75%)
Nov 22, 2017 13.45 13.55 13.25 13.25 198,422 -0.20(-1.49%)
Nov 21, 2017 13.40 13.60 13.20 13.45 436,226 +0.15(+1.13%)
Nov 20, 2017 12.75 13.45 12.75 13.30 419,635 +0.50(+3.91%)
Nov 17, 2017 12.65 13.00 12.60 12.80 309,926 +0.20(+1.59%)
Nov 16, 2017 12.90 13.05 12.60 12.60 452,377 -0.30(-2.33%)
Nov 15, 2017 12.60 13.00 12.50 12.90 386,760 +0.20(+1.57%)
Nov 14, 2017 12.70 12.82 12.50 12.70 416,820 +0.00(+0.00%)
Nov 13, 2017 12.75 13.00 12.65 12.70 587,279 -0.10(-0.78%)
Nov 10, 2017 12.35 12.90 12.35 12.80 281,773 +0.40(+3.23%)
Nov 09, 2017 12.60 12.60 12.25 12.40 329,683 -0.20(-1.59%)
Nov 08, 2017 12.60 12.75 12.45 12.60 339,149 -0.10(-0.79%)
Nov 07, 2017 12.75 12.95 12.65 12.70 790,319 +0.05(+0.40%)
Nov 06, 2017 12.80 13.05 12.60 12.65 533,622 -0.20(-1.56%)
Nov 03, 2017 12.55 12.95 12.45 12.85 578,971 +0.35(+2.80%)
Nov 02, 2017 12.90 13.05 12.43 12.50 941,650 -0.50(-3.85%)
Nov 01, 2017 12.90 13.25 12.90 13.00 964,145 +0.00(+0.00%)
Oct 31, 2017 13.10 13.60 12.40 13.00 3,540,339 -3.30(-20.25%)
Oct 30, 2017 16.00 16.65 15.85 16.30 505,513 +0.25(+1.56%)
Oct 27, 2017 16.10 16.20 15.60 16.05 450,422 +0.00(+0.00%)
Oct 26, 2017 17.00 17.00 16.00 16.05 403,326 -0.80(-4.75%)
Oct 25, 2017 17.10 17.10 16.65 16.85 186,499 -0.35(-2.03%)
Oct 24, 2017 17.05 17.33 17.05 17.20 159,019 +0.20(+1.18%)
Oct 23, 2017 17.05 17.25 16.95 17.00 302,134 -0.05(-0.29%)
Oct 20, 2017 17.10 17.20 16.95 17.05 245,734 +0.15(+0.89%)
Oct 19, 2017 17.00 17.15 16.88 16.90 147,254 -0.10(-0.59%)
Oct 18, 2017 16.95 17.15 16.80 17.00 116,128 +0.15(+0.89%)
Oct 17, 2017 16.90 16.98 16.75 16.85 60,436 -0.05(-0.30%)
Oct 16, 2017 17.00 17.00 16.65 16.90 108,779 -0.05(-0.29%)
Oct 13, 2017 17.00 17.00 16.80 16.95 136,965 +0.10(+0.59%)
Oct 12, 2017 16.85 17.00 16.80 16.85 94,686 -0.15(-0.88%)
Oct 11, 2017 17.00 17.15 16.90 17.00 113,532 -0.05(-0.29%)
Oct 10, 2017 16.95 17.20 16.80 17.05 115,208 +0.10(+0.59%)
Oct 09, 2017 17.20 17.20 16.60 16.95 166,093 -0.15(-0.88%)
Oct 06, 2017 17.15 17.20 16.95 17.10 96,331 -0.10(-0.58%)
Oct 05, 2017 17.20 17.35 17.05 17.20 137,723 +0.05(+0.29%)
Oct 04, 2017 17.30 17.35 17.00 17.15 129,449 -0.10(-0.58%)
Oct 03, 2017 17.35 17.35 17.00 17.25 138,608 +0.00(+0.00%)
Oct 02, 2017 16.90 17.38 16.90 17.25 420,789 +0.35(+2.07%)
Sep 29, 2017 17.05 17.20 16.85 16.90 192,278 -0.10(-0.59%)
Sep 28, 2017 16.95 17.25 16.93 17.00 216,406 +0.00(+0.00%)
Sep 27, 2017 16.70 17.10 16.15 17.00 370,786 +0.30(+1.80%)
Sep 26, 2017 17.05 17.05 16.55 16.70 273,162 -0.30(-1.76%)
Sep 25, 2017 16.90 17.15 16.77 17.00 117,501 +0.10(+0.59%)
Sep 22, 2017 16.75 17.05 16.75 16.90 80,181 +0.15(+0.90%)
Sep 21, 2017 16.75 16.95 16.65 16.75 77,220 +0.00(+0.00%)
Sep 20, 2017 16.80 17.10 16.60 16.75 222,425 -0.15(-0.89%)
Sep 19, 2017 16.95 17.10 16.85 16.90 126,509 +0.00(+0.00%)
Sep 18, 2017 16.85 17.05 16.70 16.90 140,758 +0.05(+0.30%)
Sep 15, 2017 17.15 17.15 16.70 16.85 445,793 -0.25(-1.46%)
Sep 14, 2017 16.45 17.20 16.40 17.10 272,722 +0.65(+3.95%)
Sep 13, 2017 16.60 16.75 16.38 16.45 172,785 -0.10(-0.60%)
Sep 12, 2017 16.55 16.65 16.45 16.55 116,390 -0.05(-0.30%)
Sep 11, 2017 16.65 16.80 16.35 16.60 240,538 +0.55(+3.43%)
Sep 08, 2017 16.30 16.45 16.00 16.05 167,455 -0.35(-2.13%)
Sep 07, 2017 16.55 16.75 16.30 16.40 166,718 -0.15(-0.91%)
Sep 06, 2017 16.70 16.80 16.45 16.55 124,770 -0.15(-0.90%)
Sep 05, 2017 17.25 17.30 16.55 16.70 272,677 +0.00(+0.00%)
Sep 01, 2017 16.40 16.80 16.40 16.70 133,504 +0.35(+2.14%)
Aug 31, 2017 16.30 16.50 16.27 16.35 139,798 +0.05(+0.31%)
Aug 30, 2017 16.50 16.55 16.15 16.30 372,836 -0.25(-1.51%)
Aug 29, 2017 16.60 16.65 16.25 16.55 209,337 -0.15(-0.90%)
Aug 28, 2017 16.80 17.05 16.55 16.70 200,521 -0.10(-0.60%)
Aug 25, 2017 16.60 16.95 16.55 16.80 131,472 +0.30(+1.82%)
Aug 24, 2017 16.60 16.90 16.45 16.50 253,713 -0.10(-0.60%)
Aug 23, 2017 17.00 17.15 16.55 16.60 192,908 -0.55(-3.21%)
Aug 22, 2017 16.90 17.45 16.90 17.15 177,004 +0.30(+1.78%)
Aug 21, 2017 16.75 16.95 16.65 16.85 186,733 +0.00(+0.00%)
Aug 18, 2017 16.40 17.15 16.40 16.85 200,307 +0.30(+1.81%)
Aug 17, 2017 16.65 16.90 16.50 16.55 172,476 -0.15(-0.90%)
Aug 16, 2017 17.25 17.45 16.65 16.70 209,864 -0.55(-3.19%)
Aug 15, 2017 17.45 17.45 17.00 17.25 302,375 -0.15(-0.86%)
Aug 14, 2017 17.25 17.55 17.15 17.40 410,206 +0.25(+1.46%)
Aug 11, 2017 16.80 17.45 16.65 17.15 348,017 +0.00(+0.00%)
Aug 10, 2017 17.35 17.45 17.00 17.15 509,825 -0.30(-1.72%)
Aug 09, 2017 17.50 17.75 17.15 17.45 413,698 +0.75(+4.49%)
Aug 08, 2017 16.65 17.00 16.55 16.70 165,649 +0.05(+0.30%)
Aug 07, 2017 16.65 16.95 16.55 16.65 162,329 +0.00(+0.00%)
Aug 04, 2017 16.55 16.75 16.45 16.65 254,841 +0.10(+0.60%)
Aug 03, 2017 16.70 16.90 16.30 16.55 326,495 -0.20(-1.19%)
Aug 02, 2017 16.35 16.95 16.15 16.75 272,536 +0.25(+1.52%)
Aug 01, 2017 16.05 16.75 15.53 16.50 1,146,973 -1.10(-6.25%)
Jul 31, 2017 17.55 17.75 16.92 17.60 462,066 +0.05(+0.28%)
Jul 28, 2017 18.55 18.65 17.30 17.55 310,494 -1.05(-5.65%)
Jul 27, 2017 19.05 19.05 18.40 18.60 543,777 -0.45(-2.36%)
Jul 26, 2017 18.30 19.10 18.16 19.05 238,760 +0.75(+4.10%)
Jul 25, 2017 18.40 18.50 18.05 18.30 229,807 +0.00(+0.00%)
Jul 24, 2017 18.40 18.50 18.15 18.30 196,308 -0.10(-0.54%)
Jul 21, 2017 18.50 18.60 18.20 18.40 199,357 -0.05(-0.27%)
Jul 20, 2017 18.40 18.50 18.15 18.45 114,120 +0.10(+0.54%)
Jul 19, 2017 18.25 18.80 18.25 18.35 107,182 +0.10(+0.55%)
Jul 18, 2017 18.40 18.40 17.95 18.25 203,719 -0.15(-0.82%)
Jul 17, 2017 18.45 18.58 18.25 18.40 104,586 -0.05(-0.27%)
Jul 14, 2017 18.25 18.55 18.20 18.45 85,279 +0.15(+0.82%)
Jul 13, 2017 18.15 18.40 18.05 18.30 140,155 +0.10(+0.55%)
Jul 12, 2017 18.10 18.35 18.00 18.20 87,804 +0.20(+1.11%)
Jul 11, 2017 17.95 18.20 17.85 18.00 156,622 +0.10(+0.56%)
Jul 10, 2017 18.25 18.30 17.90 17.90 157,249 -0.40(-2.19%)
Jul 07, 2017 18.15 18.45 18.05 18.30 145,125 +0.10(+0.55%)
Jul 06, 2017 18.40 18.40 17.75 18.20 319,906 -0.35(-1.89%)
Jul 05, 2017 18.65 18.70 18.25 18.55 154,806 -0.05(-0.27%)
Jul 03, 2017 19.10 19.25 18.60 18.60 77,503 -0.55(-2.87%)
Jun 30, 2017 18.90 19.25 18.61 19.15 188,467 +0.25(+1.32%)
Jun 29, 2017 19.05 19.15 18.45 18.90 176,867 -0.15(-0.79%)
Jun 28, 2017 18.70 19.15 18.60 19.05 195,764 +0.45(+2.42%)
Jun 27, 2017 18.80 19.05 18.50 18.60 253,506 -0.20(-1.06%)
Jun 26, 2017 18.45 18.90 18.25 18.80 236,500 +0.45(+2.45%)
Jun 23, 2017 17.10 18.45 17.10 18.35 381,177 +1.25(+7.31%)
Jun 22, 2017 17.15 17.23 16.90 17.10 201,028 -0.10(-0.58%)
Jun 21, 2017 16.95 17.45 16.95 17.20 204,598 +0.20(+1.18%)
Jun 20, 2017 17.25 17.30 16.85 17.00 117,368 -0.35(-2.02%)
Jun 19, 2017 16.85 17.55 16.69 17.35 244,643 +0.45(+2.66%)
Jun 16, 2017 17.65 17.75 16.80 16.90 331,189 -0.95(-5.32%)
Jun 15, 2017 17.70 17.88 17.60 17.85 117,010 +0.00(+0.00%)
Jun 14, 2017 17.85 17.95 17.65 17.85 100,294 +0.00(+0.00%)
Jun 13, 2017 18.15 18.25 17.60 17.85 169,732 -0.25(-1.38%)
Jun 12, 2017 17.85 18.35 17.85 18.10 138,448 +0.25(+1.40%)
Jun 09, 2017 17.75 18.05 17.65 17.85 243,040 +0.10(+0.56%)
Jun 08, 2017 17.60 17.85 17.30 17.75 235,558 +0.20(+1.14%)
Jun 07, 2017 17.80 18.00 17.45 17.55 216,978 -0.20(-1.13%)
Jun 06, 2017 17.95 18.00 17.60 17.75 148,007 -0.30(-1.66%)
Jun 05, 2017 18.90 18.90 17.95 18.05 245,635 -0.85(-4.50%)
Jun 02, 2017 18.65 19.00 18.40 18.90 188,667 +0.30(+1.61%)
Jun 01, 2017 18.15 18.65 18.10 18.60 233,812 +0.45(+2.48%)
May 31, 2017 18.30 18.30 17.80 18.15 255,549 -0.05(-0.27%)
May 30, 2017 18.10 18.35 17.95 18.20 264,026 +0.10(+0.55%)
May 26, 2017 18.05 18.25 17.75 18.10 229,976 +0.00(+0.00%)
May 25, 2017 18.45 18.55 18.10 18.10 105,808 -0.20(-1.09%)
May 24, 2017 18.20 18.40 18.10 18.30 165,380 +0.05(+0.27%)
May 23, 2017 18.40 18.40 18.10 18.25 162,111 -0.04(-0.22%)
May 22, 2017 18.45 18.60 18.15 18.29 154,467 -0.11(-0.60%)
May 19, 2017 18.00 18.60 17.90 18.40 178,743 +0.40(+2.22%)
May 18, 2017 18.00 18.15 17.80 18.00 192,230 +0.00(+0.00%)
May 17, 2017 18.65 18.50 17.95 18.00 256,355 -0.65(-3.49%)
May 16, 2017 18.75 18.75 18.10 18.65 376,710 -0.10(-0.53%)
May 15, 2017 18.80 18.90 18.70 18.75 211,274 -0.05(-0.27%)
May 12, 2017 18.80 19.00 18.60 18.80 350,524 -0.10(-0.53%)
May 11, 2017 18.95 19.05 18.55 18.90 233,545 -0.20(-1.05%)
May 10, 2017 18.95 19.20 18.70 19.10 333,344 +0.15(+0.79%)
May 09, 2017 18.90 19.20 18.89 18.95 352,146 +0.05(+0.26%)
May 08, 2017 19.60 19.80 18.85 18.90 335,854 -0.65(-3.32%)
May 05, 2017 18.85 19.80 18.85 19.55 318,984 +0.70(+3.71%)
May 04, 2017 18.75 18.85 18.35 18.85 585,668 +0.05(+0.27%)
May 03, 2017 19.50 19.75 18.75 18.80 487,910 -0.65(-3.34%)
May 02, 2017 18.35 19.80 18.35 19.45 1,121,426 +1.95(+11.14%)
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.