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

Inuvo Inc (NY: INUV )

0.3500 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Mar 31, 2020 0.2000 0.2540 0.2000 0.2364 1,541,744 +0.03(+14.26%)
Mar 30, 2020 0.2073 0.2180 0.1912 0.2069 207,867 -0.00(-1.57%)
Mar 27, 2020 0.2100 0.2240 0.2000 0.2102 475,200 +0.00(+0.10%)
Mar 26, 2020 0.2200 0.2500 0.2000 0.2100 470,867 -0.02(-8.70%)
Mar 25, 2020 0.2175 0.2600 0.2125 0.2300 463,523 -0.02(-8.04%)
Mar 24, 2020 0.1900 0.2700 0.1893 0.2501 1,575,801 +0.07(+38.94%)
Mar 23, 2020 0.1900 0.1900 0.1600 0.1800 138,951 -0.01(-5.26%)
Mar 20, 2020 0.1850 0.1900 0.1481 0.1900 163,900 +0.02(+11.70%)
Mar 19, 2020 0.2000 0.2000 0.1701 0.1701 270,794 -0.00(-2.80%)
Mar 18, 2020 0.1820 0.1820 0.1400 0.1750 322,446 +0.00(+0.69%)
Mar 17, 2020 0.1850 0.1850 0.1519 0.1738 324,931 -0.01(-4.03%)
Mar 16, 2020 0.1900 0.2299 0.0926 0.1811 787,165 -0.02(-10.26%)
Mar 13, 2020 0.2000 0.2199 0.1984 0.2018 231,000 +0.01(+3.38%)
Mar 12, 2020 0.2100 0.2200 0.1850 0.1952 341,015 -0.04(-15.50%)
Mar 11, 2020 0.2300 0.2588 0.2152 0.2310 191,771 +0.00(+0.43%)
Mar 10, 2020 0.2400 0.2600 0.2200 0.2300 414,171 +0.00(+0.00%)
Mar 09, 2020 0.2500 0.2500 0.2100 0.2300 183,918 -0.03(-9.98%)
Mar 06, 2020 0.2600 0.2699 0.2500 0.2555 146,800 -0.01(-5.30%)
Mar 05, 2020 0.2800 0.2800 0.2530 0.2698 215,396 -0.02(-6.51%)
Mar 04, 2020 0.2650 0.2900 0.2607 0.2886 195,036 +0.02(+5.60%)
Mar 03, 2020 0.2770 0.2800 0.2610 0.2733 157,458 +0.01(+3.56%)
Mar 02, 2020 0.2700 0.2700 0.2600 0.2639 138,393 +0.01(+2.57%)
Feb 28, 2020 0.2600 0.2694 0.2149 0.2573 896,900 -0.00(-1.04%)
Feb 27, 2020 0.2600 0.2700 0.2500 0.2600 512,581 -0.02(-5.76%)
Feb 26, 2020 0.2900 0.2900 0.2678 0.2759 138,798 +0.01(+3.02%)
Feb 25, 2020 0.2750 0.2950 0.2657 0.2678 462,510 -0.02(-6.49%)
Feb 24, 2020 0.3040 0.3040 0.2764 0.2864 681,195 -0.02(-5.79%)
Feb 21, 2020 0.3226 0.3226 0.2950 0.3040 284,600 -0.01(-2.31%)
Feb 20, 2020 0.3150 0.3239 0.3043 0.3112 410,127 +0.01(+2.44%)
Feb 19, 2020 0.3171 0.3171 0.3020 0.3038 151,617 +0.00(+0.70%)
Feb 18, 2020 0.3266 0.3299 0.3015 0.3017 427,303 -0.02(-7.57%)
Feb 14, 2020 0.3500 0.3500 0.3235 0.3264 366,700 -0.02(-5.12%)
Feb 13, 2020 0.3250 0.3480 0.3197 0.3440 925,759 +0.02(+7.63%)
Feb 12, 2020 0.3199 0.3285 0.3100 0.3196 478,948 +0.01(+3.40%)
Feb 11, 2020 0.3000 0.3150 0.3000 0.3091 327,014 +0.00(+0.06%)
Feb 10, 2020 0.3075 0.3156 0.3065 0.3089 161,452 +0.00(+0.46%)
Feb 07, 2020 0.3200 0.3200 0.3059 0.3075 199,200 -0.01(-3.91%)
Feb 06, 2020 0.3300 0.3400 0.3100 0.3200 303,504 -0.01(-3.03%)
Feb 05, 2020 0.3200 0.3400 0.3100 0.3300 553,941 +0.01(+1.57%)
Feb 04, 2020 0.3049 0.3249 0.3000 0.3249 299,200 +0.02(+7.98%)
Feb 03, 2020 0.3256 0.3257 0.3009 0.3009 198,218 -0.01(-2.97%)
Jan 31, 2020 0.3118 0.3260 0.3000 0.3101 540,000 +0.01(+3.37%)
Jan 30, 2020 0.3100 0.3200 0.2900 0.3000 492,865 -0.01(-2.82%)
Jan 29, 2020 0.3000 0.3184 0.2905 0.3087 635,364 +0.00(+1.21%)
Jan 28, 2020 0.3100 0.3200 0.2900 0.3050 611,220 -0.01(-1.61%)
Jan 27, 2020 0.3300 0.3300 0.3000 0.3100 485,301 -0.02(-6.43%)
Jan 24, 2020 0.3400 0.3760 0.3151 0.3313 1,335,300 -0.03(-7.87%)
Jan 23, 2020 0.4390 0.4390 0.3400 0.3596 1,366,511 -0.05(-12.48%)
Jan 22, 2020 0.3400 0.4390 0.3340 0.4109 2,484,882 +0.08(+23.28%)
Jan 21, 2020 0.3400 0.3400 0.3200 0.3333 606,340 +0.01(+3.73%)
Jan 17, 2020 0.3207 0.3300 0.3151 0.3213 259,800 +0.01(+3.65%)
Jan 16, 2020 0.3100 0.3400 0.3100 0.3100 276,841 +0.00(+1.08%)
Jan 15, 2020 0.3293 0.3293 0.3016 0.3067 438,235 -0.00(-1.06%)
Jan 14, 2020 0.3400 0.3500 0.3100 0.3100 881,730 +0.01(+3.40%)
Jan 13, 2020 0.3173 0.3173 0.2911 0.2998 159,461 -0.01(-3.32%)
Jan 10, 2020 0.2850 0.3200 0.2850 0.3101 213,500 -0.00(-0.61%)
Jan 09, 2020 0.3200 0.3225 0.3000 0.3120 298,569 +0.00(+0.65%)
Jan 08, 2020 0.3305 0.3305 0.3100 0.3100 483,155 +0.00(+0.00%)
Jan 07, 2020 0.3600 0.3669 0.3100 0.3100 1,128,665 -0.03(-9.38%)
Jan 06, 2020 0.3200 0.3600 0.3050 0.3421 942,574 +0.04(+12.50%)
Jan 03, 2020 0.3100 0.3250 0.3040 0.3041 347,300 +0.00(+1.37%)
Jan 02, 2020 0.3000 0.3100 0.2900 0.3000 220,397 +0.00(+1.45%)
Dec 31, 2019 0.3050 0.3150 0.2900 0.2957 334,200 -0.01(-4.30%)
Dec 30, 2019 0.2830 0.3100 0.2830 0.3090 490,899 +0.03(+9.38%)
Dec 27, 2019 0.2740 0.2933 0.2740 0.2825 167,300 +0.00(+0.00%)
Dec 26, 2019 0.2800 0.2901 0.2675 0.2825 131,417 +0.00(+1.73%)
Dec 24, 2019 0.2800 0.2870 0.2763 0.2777 138,000 -0.00(-0.39%)
Dec 23, 2019 0.2850 0.2875 0.2776 0.2788 115,024 -0.00(-1.48%)
Dec 20, 2019 0.2889 0.2900 0.2775 0.2830 257,000 +0.01(+1.98%)
Dec 19, 2019 0.2700 0.2826 0.2700 0.2775 220,413 -0.00(-1.07%)
Dec 18, 2019 0.2700 0.2849 0.2700 0.2805 39,805 +0.01(+1.85%)
Dec 17, 2019 0.2801 0.2948 0.2705 0.2754 202,774 -0.01(-2.48%)
Dec 16, 2019 0.2900 0.3075 0.2753 0.2824 505,139 -0.01(-2.52%)
Dec 13, 2019 0.2711 0.2900 0.2711 0.2897 178,500 +0.00(+0.28%)
Dec 12, 2019 0.2772 0.2900 0.2750 0.2889 165,049 -0.00(-0.38%)
Dec 11, 2019 0.2889 0.2968 0.2700 0.2900 227,657 +0.01(+3.57%)
Dec 10, 2019 0.2960 0.2960 0.2700 0.2800 141,925 -0.01(-3.55%)
Dec 09, 2019 0.2860 0.2969 0.2860 0.2903 57,845 +0.00(+1.50%)
Dec 06, 2019 0.2800 0.3000 0.2700 0.2860 420,700 +0.01(+3.85%)
Dec 05, 2019 0.2840 0.2840 0.2646 0.2754 190,903 +0.01(+4.08%)
Dec 04, 2019 0.2610 0.2800 0.2610 0.2646 153,353 -0.02(-5.40%)
Dec 03, 2019 0.2750 0.2798 0.2625 0.2797 67,427 -0.00(-0.07%)
Dec 02, 2019 0.2700 0.2800 0.2700 0.2799 130,624 +0.00(+1.30%)
Nov 29, 2019 0.2900 0.2900 0.2700 0.2763 45,700 -0.01(-2.02%)
Nov 27, 2019 0.2732 0.2869 0.2730 0.2820 151,900 -0.00(-1.23%)
Nov 26, 2019 0.2821 0.2870 0.2730 0.2855 119,930 +0.00(+1.21%)
Nov 25, 2019 0.2850 0.2850 0.2700 0.2821 268,864 -0.00(-0.07%)
Nov 22, 2019 0.2842 0.2880 0.2700 0.2823 261,400 +0.00(+1.69%)
Nov 21, 2019 0.2900 0.3100 0.2706 0.2776 283,282 -0.00(-0.86%)
Nov 20, 2019 0.2900 0.3300 0.2800 0.2800 614,834 -0.01(-3.45%)
Nov 19, 2019 0.2800 0.3100 0.2500 0.2900 935,313 +0.03(+11.54%)
Nov 18, 2019 0.2800 0.2873 0.2512 0.2600 426,604 -0.02(-7.14%)
Nov 15, 2019 0.3100 0.3450 0.2725 0.2800 1,741,100 -0.02(-6.67%)
Nov 14, 2019 0.3000 0.3100 0.2900 0.3000 143,410 -0.00(-0.17%)
Nov 13, 2019 0.3100 0.3100 0.2850 0.3005 158,327 -0.00(-1.48%)
Nov 12, 2019 0.2987 0.3450 0.2851 0.3050 313,523 +0.02(+5.54%)
Nov 11, 2019 0.3000 0.3000 0.2890 0.2890 48,421 -0.00(-0.69%)
Nov 08, 2019 0.2800 0.3010 0.2800 0.2910 179,100 +0.01(+2.00%)
Nov 07, 2019 0.2800 0.2930 0.2721 0.2853 94,685 +0.01(+3.37%)
Nov 06, 2019 0.2700 0.2815 0.2700 0.2760 30,670 -0.00(-1.43%)
Nov 05, 2019 0.2700 0.2800 0.2700 0.2800 86,495 +0.01(+2.56%)
Nov 04, 2019 0.2600 0.2800 0.2511 0.2730 82,903 +0.01(+4.00%)
Nov 01, 2019 0.2561 0.2750 0.2561 0.2625 54,700 -0.01(-4.55%)
Oct 31, 2019 0.2600 0.2750 0.2600 0.2750 44,166 +0.01(+4.40%)
Oct 30, 2019 0.2700 0.2800 0.2501 0.2634 87,105 -0.01(-2.44%)
Oct 29, 2019 0.2875 0.2875 0.2700 0.2700 99,256 -0.01(-2.88%)
Oct 28, 2019 0.2783 0.3020 0.2780 0.2780 94,243 -0.01(-3.30%)
Oct 25, 2019 0.2900 0.2900 0.2758 0.2875 35,700 +0.01(+3.75%)
Oct 24, 2019 0.2800 0.2900 0.2700 0.2771 84,130 -0.01(-4.51%)
Oct 23, 2019 0.2600 0.3100 0.2600 0.2902 261,893 +0.03(+11.53%)
Oct 22, 2019 0.2600 0.2785 0.2600 0.2602 18,342 -0.01(-2.80%)
Oct 21, 2019 0.2619 0.2790 0.2600 0.2677 38,550 -0.01(-1.94%)
Oct 18, 2019 0.2790 0.2850 0.2665 0.2730 36,200 -0.00(-0.58%)
Oct 17, 2019 0.2733 0.2764 0.2700 0.2746 33,384 +0.00(+0.73%)
Oct 16, 2019 0.2800 0.2898 0.2616 0.2726 92,529 -0.01(-2.68%)
Oct 15, 2019 0.2949 0.2949 0.2800 0.2801 88,653 -0.00(-0.28%)
Oct 14, 2019 0.2887 0.2897 0.2801 0.2809 24,145 -0.01(-1.92%)
Oct 11, 2019 0.2910 0.2910 0.2801 0.2864 9,800 +0.00(+0.49%)
Oct 10, 2019 0.2990 0.2990 0.2850 0.2850 28,459 +0.00(+0.00%)
Oct 09, 2019 0.2854 0.3100 0.2850 0.2850 13,904 -0.01(-4.04%)
Oct 08, 2019 0.2900 0.3090 0.2822 0.2970 282,029 -0.01(-4.19%)
Oct 07, 2019 0.2900 0.3250 0.2814 0.3100 325,207 +0.03(+10.71%)
Oct 04, 2019 0.2800 0.2948 0.2800 0.2800 117,800 +0.00(+1.23%)
Oct 03, 2019 0.2880 0.2900 0.2730 0.2766 33,729 -0.00(-0.14%)
Oct 02, 2019 0.2852 0.2875 0.2600 0.2770 69,288 +0.01(+1.95%)
Oct 01, 2019 0.2700 0.2798 0.2600 0.2717 106,122 +0.00(+0.63%)
Sep 30, 2019 0.2700 0.2803 0.2650 0.2700 107,986 -0.00(-0.22%)
Sep 27, 2019 0.2800 0.2800 0.2615 0.2706 54,000 -0.01(-2.70%)
Sep 26, 2019 0.2800 0.2900 0.2700 0.2781 109,088 +0.00(+1.02%)
Sep 25, 2019 0.2915 0.3069 0.2702 0.2753 122,073 +0.01(+1.96%)
Sep 24, 2019 0.2735 0.2875 0.2621 0.2700 185,763 -0.00(-1.28%)
Sep 23, 2019 0.2903 0.3100 0.2674 0.2735 197,249 -0.02(-5.79%)
Sep 20, 2019 0.3100 0.3100 0.2900 0.2903 126,500 -0.00(-0.75%)
Sep 19, 2019 0.2760 0.3150 0.2760 0.2925 95,872 -0.00(-1.52%)
Sep 18, 2019 0.2900 0.3360 0.2800 0.2970 666,592 +0.00(+0.61%)
Sep 17, 2019 0.3013 0.3100 0.2900 0.2952 74,438 -0.01(-2.02%)
Sep 16, 2019 0.2600 0.3200 0.2600 0.3013 77,170 +0.02(+6.43%)
Sep 13, 2019 0.2950 0.3098 0.2800 0.2831 108,100 -0.02(-5.19%)
Sep 12, 2019 0.3300 0.3300 0.2852 0.2986 227,471 +0.00(+0.20%)
Sep 11, 2019 0.2837 0.3288 0.2837 0.2980 403,715 +0.03(+10.29%)
Sep 10, 2019 0.3000 0.3000 0.2612 0.2702 174,678 -0.02(-7.91%)
Sep 09, 2019 0.2570 0.3099 0.2431 0.2934 963,860 +0.04(+14.12%)
Sep 06, 2019 0.2500 0.2600 0.2201 0.2571 152,900 +0.02(+10.11%)
Sep 05, 2019 0.2460 0.2600 0.2321 0.2335 13,231 -0.01(-2.38%)
Sep 04, 2019 0.2400 0.2500 0.2301 0.2392 54,379 -0.00(-1.16%)
Sep 03, 2019 0.2500 0.2500 0.2400 0.2420 85,372 +0.00(+0.54%)
Aug 30, 2019 0.2301 0.2528 0.2301 0.2407 53,200 -0.01(-4.52%)
Aug 29, 2019 0.2500 0.2601 0.2442 0.2521 118,268 +0.00(+0.08%)
Aug 28, 2019 0.2760 0.2760 0.2500 0.2519 121,496 -0.00(-1.18%)
Aug 27, 2019 0.2500 0.2680 0.2500 0.2549 38,439 +0.00(+1.88%)
Aug 26, 2019 0.2550 0.2759 0.2500 0.2502 34,075 -0.00(-0.24%)
Aug 23, 2019 0.2768 0.2789 0.2500 0.2508 92,800 -0.01(-4.89%)
Aug 22, 2019 0.2500 0.2700 0.2500 0.2637 34,071 +0.00(+1.74%)
Aug 21, 2019 0.2480 0.2799 0.2479 0.2592 158,622 +0.01(+4.52%)
Aug 20, 2019 0.2460 0.2525 0.2400 0.2480 227,968 -0.00(-0.24%)
Aug 19, 2019 0.2300 0.2500 0.2300 0.2486 196,343 +0.01(+5.07%)
Aug 16, 2019 0.2636 0.2636 0.2205 0.2366 143,900 +0.01(+2.65%)
Aug 15, 2019 0.2300 0.2550 0.2205 0.2305 358,653 +0.02(+9.50%)
Aug 14, 2019 0.2280 0.2300 0.2101 0.2105 303,391 -0.01(-4.41%)
Aug 13, 2019 0.2200 0.2310 0.2152 0.2202 95,688 +0.01(+2.42%)
Aug 12, 2019 0.2300 0.2405 0.2150 0.2150 79,865 -0.02(-6.56%)
Aug 09, 2019 0.2427 0.2427 0.2091 0.2301 72,000 -0.00(-0.82%)
Aug 08, 2019 0.2300 0.2472 0.2251 0.2320 165,736 +0.01(+3.29%)
Aug 07, 2019 0.2319 0.2390 0.1910 0.2246 112,979 -0.01(-6.03%)
Aug 06, 2019 0.2450 0.2600 0.2330 0.2390 301,739 +0.00(+0.42%)
Aug 05, 2019 0.2650 0.2650 0.2320 0.2380 312,651 -0.02(-8.99%)
Aug 02, 2019 0.2800 0.2824 0.2600 0.2615 377,400 -0.02(-7.07%)
Aug 01, 2019 0.2850 0.2921 0.2800 0.2814 216,157 -0.01(-2.29%)
Jul 31, 2019 0.2900 0.3005 0.2879 0.2880 218,878 -0.01(-4.00%)
Jul 30, 2019 0.2900 0.3099 0.2844 0.3000 602,460 +0.02(+5.52%)
Jul 29, 2019 0.2920 0.2920 0.2800 0.2843 127,507 -0.00(-0.25%)
Jul 26, 2019 0.2943 0.3099 0.2850 0.2850 326,900 -0.01(-2.46%)
Jul 25, 2019 0.3030 0.3030 0.2800 0.2922 218,203 -0.01(-2.60%)
Jul 24, 2019 0.2900 0.3000 0.2800 0.3000 374,470 +0.01(+3.88%)
Jul 23, 2019 0.2970 0.2970 0.2827 0.2888 184,770 -0.00(-1.43%)
Jul 22, 2019 0.3180 0.3180 0.2895 0.2930 674,228 -0.01(-4.81%)
Jul 19, 2019 0.3200 0.3230 0.2810 0.3078 521,800 -0.01(-3.57%)
Jul 18, 2019 0.2800 0.3500 0.2800 0.3192 2,699,726 +0.04(+13.84%)
Jul 17, 2019 0.2850 0.3150 0.2751 0.2804 534,178 +0.00(+0.07%)
Jul 16, 2019 0.2865 0.2890 0.2750 0.2802 155,023 -0.01(-2.20%)
Jul 15, 2019 0.2920 0.2920 0.2750 0.2865 297,808 +0.01(+1.96%)
Jul 12, 2019 0.3000 0.3018 0.2810 0.2810 381,200 -0.02(-6.33%)
Jul 11, 2019 0.2998 0.3150 0.2646 0.3000 1,886,952 -0.07(-18.92%)
Jul 10, 2019 0.3650 0.3800 0.3583 0.3700 97,878 +0.01(+3.70%)
Jul 09, 2019 0.3700 0.3745 0.3425 0.3568 127,616 -0.02(-4.73%)
Jul 08, 2019 0.3558 0.4000 0.3425 0.3745 563,234 +0.02(+6.91%)
Jul 05, 2019 0.3705 0.3800 0.3500 0.3503 207,100 -0.03(-7.67%)
Jul 03, 2019 0.3822 0.3854 0.3600 0.3794 167,700 +0.02(+5.39%)
Jul 02, 2019 0.4200 0.4400 0.3600 0.3600 824,301 -0.05(-12.39%)
Jul 01, 2019 0.4410 0.4410 0.3931 0.4109 97,022 -0.01(-2.17%)
Jun 28, 2019 0.3700 0.4300 0.3600 0.4200 524,000 +0.05(+13.54%)
Jun 27, 2019 0.3684 0.3759 0.3600 0.3699 95,391 +0.01(+1.37%)
Jun 26, 2019 0.3410 0.3800 0.3400 0.3649 90,067 +0.02(+4.68%)
Jun 25, 2019 0.3600 0.3900 0.3486 0.3486 176,941 -0.02(-5.25%)
Jun 24, 2019 0.3900 0.3911 0.3510 0.3679 265,322 -0.00(-0.57%)
Jun 21, 2019 0.3700 0.4500 0.3410 0.3700 1,223,500 -0.15(-28.56%)
Jun 20, 2019 0.6200 0.6350 0.5000 0.5179 647,883 -0.10(-16.47%)
Jun 19, 2019 0.6900 0.7000 0.6000 0.6200 237,345 -0.06(-8.82%)
Jun 18, 2019 0.7100 0.7300 0.6800 0.6800 65,522 -0.03(-4.23%)
Jun 17, 2019 0.7198 0.7400 0.6640 0.7100 155,622 +0.00(+0.28%)
Jun 14, 2019 0.7100 0.7400 0.6801 0.7080 179,900 -0.02(-2.97%)
Jun 13, 2019 0.7046 0.7500 0.6500 0.7297 611,783 +0.06(+8.73%)
Jun 12, 2019 0.6801 0.7140 0.6690 0.6711 64,899 -0.01(-1.31%)
Jun 11, 2019 0.7500 0.7800 0.6700 0.6800 194,306 -0.07(-9.09%)
Jun 10, 2019 0.6400 0.7652 0.6390 0.7480 296,457 +0.11(+16.87%)
Jun 07, 2019 0.6700 0.6719 0.6300 0.6400 125,400 -0.03(-4.48%)
Jun 06, 2019 0.7000 0.7000 0.6331 0.6700 192,656 -0.02(-2.72%)
Jun 05, 2019 0.6769 0.6900 0.6506 0.6887 131,800 +0.00(+0.57%)
Jun 04, 2019 0.7200 0.7857 0.6503 0.6848 316,713 -0.05(-6.19%)
Jun 03, 2019 0.8000 0.8000 0.7110 0.7300 485,074 +0.04(+5.80%)
May 31, 2019 0.7000 0.7480 0.6700 0.6900 737,200 -0.10(-13.12%)
May 30, 2019 0.7199 0.9290 0.5845 0.7942 3,577,945 +0.06(+8.13%)
May 29, 2019 0.5400 0.8878 0.5300 0.7345 2,928,947 +0.18(+32.58%)
May 28, 2019 0.5230 0.6700 0.5000 0.5540 350,189 +0.05(+10.80%)
May 24, 2019 0.5600 0.5600 0.4800 0.5000 215,300 -0.05(-9.09%)
May 23, 2019 0.5700 0.5799 0.5499 0.5500 119,637 -0.03(-4.68%)
May 22, 2019 0.6500 0.6500 0.5502 0.5770 103,308 -0.03(-4.42%)
May 21, 2019 0.5300 0.6200 0.5311 0.6037 109,912 +0.03(+5.91%)
May 20, 2019 0.6400 0.6500 0.5300 0.5700 269,437 -0.08(-12.31%)
May 17, 2019 0.6522 0.7080 0.6400 0.6500 227,600 -0.01(-2.14%)
May 16, 2019 0.6700 0.7100 0.6000 0.6642 463,442 -0.01(-0.87%)
May 15, 2019 0.6850 0.7700 0.6641 0.6700 875,433 -0.01(-1.92%)
May 14, 2019 1.050 1.050 0.6000 0.6831 2,117,218 -0.42(-37.90%)
May 13, 2019 1.190 1.190 1.010 1.100 322,633 -0.10(-8.33%)
May 10, 2019 1.380 1.390 1.130 1.200 369,300 -0.19(-13.67%)
May 09, 2019 1.400 1.510 1.330 1.390 1,560,606 -0.01(-0.71%)
May 08, 2019 1.430 1.430 1.370 1.400 144,494 +0.01(+0.72%)
May 07, 2019 1.440 1.440 1.370 1.390 132,583 -0.01(-0.71%)
May 06, 2019 1.450 1.450 1.380 1.400 368,471 -0.04(-2.78%)
May 03, 2019 1.400 1.490 1.370 1.440 469,900 +0.05(+3.60%)
May 02, 2019 1.460 1.490 1.360 1.390 165,462 -0.08(-5.44%)
May 01, 2019 1.450 1.510 1.450 1.470 44,476 +0.06(+4.25%)
Apr 30, 2019 1.670 1.670 1.410 1.410 224,583 -0.29(-17.06%)
Apr 29, 2019 1.710 1.750 1.670 1.700 374,210 +0.04(+2.41%)
Apr 26, 2019 1.550 1.670 1.540 1.660 276,100 +0.11(+7.10%)
Apr 25, 2019 1.540 1.550 1.500 1.550 206,566 +0.05(+3.33%)
Apr 24, 2019 1.420 1.540 1.420 1.500 293,676 +0.07(+4.90%)
Apr 23, 2019 1.360 1.440 1.360 1.430 65,334 +0.07(+5.15%)
Apr 22, 2019 1.380 1.402 1.340 1.360 178,016 -0.02(-1.45%)
Apr 18, 2019 1.370 1.430 1.370 1.380 122,300 +0.00(+0.00%)
Apr 17, 2019 1.390 1.390 1.362 1.380 48,502 -0.02(-1.43%)
Apr 16, 2019 1.400 1.400 1.380 1.400 180,855 +0.03(+2.19%)
Apr 15, 2019 1.350 1.380 1.350 1.370 55,899 +0.02(+1.48%)
Apr 12, 2019 1.330 1.350 1.330 1.350 61,200 +0.04(+3.05%)
Apr 11, 2019 1.330 1.350 1.280 1.310 315,102 -0.02(-1.50%)
Apr 10, 2019 1.330 1.430 1.320 1.330 353,196 +0.02(+1.53%)
Apr 09, 2019 1.310 1.330 1.290 1.310 99,696 +0.01(+0.77%)
Apr 08, 2019 1.270 1.330 1.270 1.300 91,840 +0.03(+2.36%)
Apr 05, 2019 1.290 1.340 1.270 1.270 64,300 -0.01(-0.78%)
Apr 04, 2019 1.300 1.340 1.280 1.280 78,209 -0.04(-3.03%)
Apr 03, 2019 1.290 1.340 1.280 1.320 96,568 +0.02(+1.54%)
Apr 02, 2019 1.280 1.330 1.280 1.300 85,725 -0.03(-2.26%)
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.