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

Urban One Inc (NQ: UONEK )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 1.130 1.170 1.060 1.090 628,448 -0.11(-9.17%)
Aug 28, 2020 1.200 1.205 1.180 1.200 288,600 -0.04(-3.23%)
Aug 27, 2020 1.320 1.320 1.190 1.240 722,433 -0.02(-1.59%)
Aug 26, 2020 1.180 1.300 1.180 1.260 1,281,863 -0.04(-3.08%)
Aug 25, 2020 1.120 1.310 1.060 1.300 6,561,352 +0.26(+25.00%)
Aug 24, 2020 1.140 1.140 1.030 1.040 684,607 -0.10(-8.77%)
Aug 21, 2020 1.260 1.266 1.110 1.140 752,000 -0.13(-10.24%)
Aug 20, 2020 1.330 1.350 1.250 1.270 378,189 -0.09(-6.62%)
Aug 19, 2020 1.430 1.450 1.310 1.360 638,468 -0.10(-6.85%)
Aug 18, 2020 1.530 1.530 1.430 1.460 559,546 -0.04(-2.67%)
Aug 17, 2020 1.510 1.530 1.480 1.500 436,788 -0.04(-2.60%)
Aug 14, 2020 1.530 1.560 1.520 1.540 334,300 -0.01(-0.65%)
Aug 13, 2020 1.550 1.600 1.530 1.550 432,165 -0.01(-0.64%)
Aug 12, 2020 1.600 1.600 1.520 1.560 893,838 -0.06(-3.70%)
Aug 11, 2020 1.550 1.600 1.510 1.620 910,593 +0.06(+3.85%)
Aug 10, 2020 1.570 1.590 1.558 1.560 476,461 -0.05(-3.11%)
Aug 07, 2020 1.570 1.650 1.550 1.610 615,300 +0.00(+0.00%)
Aug 06, 2020 1.580 1.650 1.520 1.610 834,894 +0.02(+1.26%)
Aug 05, 2020 1.610 1.650 1.580 1.590 615,351 -0.06(-3.64%)
Aug 04, 2020 1.670 1.670 1.580 1.650 954,213 +0.04(+2.48%)
Aug 03, 2020 1.510 1.630 1.450 1.610 1,711,941 +0.09(+5.92%)
Jul 31, 2020 1.570 1.580 1.500 1.520 1,075,000 -0.12(-7.32%)
Jul 30, 2020 1.660 1.830 1.580 1.640 2,765,389 -0.23(-12.30%)
Jul 29, 2020 1.730 1.880 1.610 1.870 3,130,408 +0.17(+10.00%)
Jul 28, 2020 1.560 1.760 1.510 1.700 1,860,499 +0.18(+11.84%)
Jul 27, 2020 1.600 1.600 1.500 1.520 573,712 -0.04(-2.56%)
Jul 24, 2020 1.630 1.630 1.550 1.560 516,500 -0.07(-4.29%)
Jul 23, 2020 1.690 1.690 1.620 1.630 458,333 -0.03(-1.81%)
Jul 22, 2020 1.650 1.730 1.620 1.660 1,576,859 +0.05(+3.11%)
Jul 21, 2020 1.620 1.630 1.570 1.610 526,481 -0.03(-1.83%)
Jul 20, 2020 1.680 1.690 1.540 1.640 961,145 -0.03(-1.80%)
Jul 17, 2020 1.650 1.750 1.630 1.670 1,024,100 -0.04(-2.34%)
Jul 16, 2020 1.500 1.780 1.500 1.710 1,696,073 +0.11(+6.87%)
Jul 15, 2020 1.550 1.740 1.550 1.600 2,213,547 +0.05(+3.23%)
Jul 14, 2020 1.600 1.600 1.430 1.550 1,648,415 -0.11(-6.63%)
Jul 13, 2020 1.750 1.750 1.630 1.660 1,589,715 -0.09(-5.14%)
Jul 10, 2020 1.690 1.950 1.620 1.750 5,823,700 +0.01(+0.57%)
Jul 09, 2020 1.800 1.800 1.650 1.740 1,537,098 -0.06(-3.33%)
Jul 08, 2020 1.910 1.920 1.650 1.800 2,290,535 -0.15(-7.69%)
Jul 07, 2020 2.090 2.120 1.900 1.950 3,733,379 -0.42(-17.72%)
Jul 06, 2020 2.310 2.460 2.020 2.370 10,008,562 +0.45(+23.44%)
Jul 02, 2020 1.880 1.950 1.750 1.920 2,170,300 +0.05(+2.67%)
Jul 01, 2020 1.750 1.950 1.710 1.870 1,767,240 -0.04(-2.09%)
Jun 30, 2020 1.990 2.270 1.760 1.910 8,482,298 +0.26(+15.76%)
Jun 29, 2020 1.810 1.890 1.620 1.650 1,954,832 -0.10(-5.71%)
Jun 26, 2020 2.130 2.220 1.700 1.750 3,210,700 -0.52(-22.91%)
Jun 25, 2020 2.550 2.560 2.200 2.270 3,283,241 -0.48(-17.45%)
Jun 24, 2020 2.720 2.830 2.300 2.750 6,119,043 -0.12(-4.18%)
Jun 23, 2020 3.080 3.350 2.690 2.870 10,619,771 -0.03(-1.03%)
Jun 22, 2020 3.450 3.500 2.750 2.900 15,851,041 -1.25(-30.12%)
Jun 19, 2020 4.970 5.630 3.760 4.150 73,086,704 +0.52(+14.33%)
Jun 18, 2020 2.300 4.280 2.150 3.630 85,202,240 +0.98(+36.98%)
Jun 17, 2020 6.800 6.840 2.380 2.650 89,737,056 -0.09(-3.28%)
Jun 16, 2020 1.340 4.490 1.240 2.740 26,476,292 +1.28(+87.67%)
Jun 15, 2020 0.9200 1.600 0.9200 1.460 2,467,507 +0.58(+65.89%)
Jun 12, 2020 0.9000 0.9700 0.8600 0.8801 21,400 -0.02(-2.21%)
Jun 11, 2020 0.8800 0.9900 0.8628 0.9000 14,550 -0.08(-8.18%)
Jun 10, 2020 1.010 1.010 0.9214 0.9802 14,508 -0.02(-1.98%)
Jun 09, 2020 1.010 1.010 0.8600 1.000 21,331 +0.03(+2.56%)
Jun 08, 2020 1.000 1.020 0.9595 0.9750 52,144 +0.02(+1.62%)
Jun 05, 2020 0.9450 1.000 0.8521 0.9595 42,400 +0.06(+6.61%)
Jun 04, 2020 0.8000 1.010 0.8000 0.9000 73,905 +0.15(+20.00%)
Jun 03, 2020 0.7560 0.8151 0.7121 0.7500 30,374 +0.04(+5.63%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7100 5,754 -0.04(-4.70%)
Jun 01, 2020 0.7455 0.7809 0.6811 0.7450 29,414 +0.04(+4.93%)
May 29, 2020 0.7500 0.7500 0.6900 0.7100 17,500 +0.03(+4.26%)
May 28, 2020 0.8100 0.8100 0.6800 0.6810 99,189 -0.06(-8.43%)
May 27, 2020 0.6800 0.7490 0.6437 0.7437 31,295 +0.10(+15.12%)
May 26, 2020 0.6700 0.6800 0.6400 0.6460 18,486 -0.02(-3.58%)
May 22, 2020 0.6800 0.6800 0.6209 0.6700 21,800 -0.01(-1.47%)
May 21, 2020 0.8000 0.8000 0.6700 0.6800 34,672 -0.07(-9.33%)
May 20, 2020 0.7533 0.7700 0.7066 0.7500 26,658 +0.06(+8.70%)
May 19, 2020 0.6979 0.7440 0.6400 0.6900 6,583 -0.03(-4.17%)
May 18, 2020 0.7134 0.7490 0.6842 0.7200 4,582 +0.09(+13.71%)
May 15, 2020 0.7795 0.7795 0.6300 0.6332 5,100 +0.01(+1.15%)
May 14, 2020 0.6930 0.6930 0.5620 0.6260 24,049 -0.03(-5.15%)
May 13, 2020 0.7300 0.7300 0.6517 0.6600 20,020 -0.08(-10.81%)
May 12, 2020 0.8185 0.8188 0.7000 0.7400 23,237 -0.02(-1.99%)
May 11, 2020 0.8295 0.8480 0.7500 0.7550 15,034 -0.04(-4.43%)
May 08, 2020 0.7740 0.8620 0.7740 0.7900 14,500 +0.00(+0.25%)
May 07, 2020 0.8373 0.8680 0.7100 0.7880 5,248 +0.06(+8.00%)
May 06, 2020 0.7290 0.7296 0.7290 0.7296 1,609 -0.02(-2.72%)
May 05, 2020 0.7795 0.7795 0.7440 0.7500 9,959 -0.06(-7.41%)
May 04, 2020 0.7560 0.8100 0.7560 0.8100 6,402 +0.09(+12.50%)
May 01, 2020 0.8400 0.8400 0.7200 0.7200 8,700 -0.05(-6.49%)
Apr 30, 2020 0.8500 0.8800 0.7500 0.7700 6,942 -0.06(-7.23%)
Apr 29, 2020 0.8100 0.8400 0.8000 0.8300 19,514 +0.03(+3.75%)
Apr 28, 2020 0.8100 0.8100 0.7900 0.8000 9,863 +0.02(+2.64%)
Apr 27, 2020 0.8100 0.8100 0.7619 0.7794 13,248 -0.01(-1.34%)
Apr 24, 2020 0.8815 0.8815 0.7900 0.7900 13,400 -0.04(-4.53%)
Apr 23, 2020 0.8660 0.9261 0.8200 0.8275 18,711 +0.05(+6.05%)
Apr 22, 2020 0.8800 0.8800 0.7140 0.7803 36,084 -0.14(-15.63%)
Apr 21, 2020 0.9249 0.9249 0.9249 0.9249 660 -0.04(-4.51%)
Apr 20, 2020 0.9152 0.9686 0.9152 0.9686 1,229 +0.10(+11.13%)
Apr 17, 2020 0.9675 0.9900 0.8060 0.8716 1,100 -0.05(-5.42%)
Apr 16, 2020 0.9350 1.010 0.9215 0.9215 21,590 -0.01(-1.44%)
Apr 15, 2020 0.9399 0.9399 0.8208 0.9350 3,637 +0.03(+3.87%)
Apr 14, 2020 0.8700 0.9400 0.8700 0.9002 10,322 +0.11(+14.53%)
Apr 13, 2020 0.9200 0.9200 0.7805 0.7860 12,692 +0.00(+0.04%)
Apr 09, 2020 0.8744 0.9400 0.7020 0.7857 17,200 +0.03(+3.38%)
Apr 08, 2020 0.9000 0.9200 0.7600 0.7600 17,339 -0.11(-12.66%)
Apr 07, 2020 0.9600 0.9600 0.8400 0.8702 19,169 -0.08(-8.40%)
Apr 06, 2020 0.9800 0.9900 0.9500 0.9500 6,341 +0.01(+0.75%)
Apr 03, 2020 0.8999 0.9880 0.8999 0.9429 18,200 +0.04(+4.78%)
Apr 02, 2020 0.9809 0.9810 0.8999 0.8999 6,103 -0.09(-8.92%)
Apr 01, 2020 0.9300 0.9900 0.9120 0.9880 3,329 +0.04(+4.00%)
Mar 31, 2020 0.8999 1.010 0.8999 0.9500 6,373 +0.02(+2.15%)
Mar 30, 2020 1.170 1.170 0.9300 0.9300 6,570 -0.19(-16.70%)
Mar 27, 2020 1.200 1.200 1.000 1.117 2,200 +0.12(+11.65%)
Mar 26, 2020 0.9500 1.170 0.9500 1.000 4,424 +0.13(+14.42%)
Mar 25, 2020 0.9569 1.030 0.8700 0.8740 5,397 +0.00(+0.46%)
Mar 24, 2020 0.9800 1.020 0.7700 0.8700 10,184 -0.17(-16.35%)
Mar 23, 2020 1.120 1.120 1.030 1.040 1,871 -0.18(-14.75%)
Mar 20, 2020 1.190 1.220 1.020 1.220 201,700 +0.11(+10.41%)
Mar 19, 2020 1.040 1.250 1.040 1.105 10,269 -0.13(-10.86%)
Mar 18, 2020 1.344 1.344 1.240 1.240 1,760 -0.14(-10.17%)
Mar 17, 2020 1.400 1.430 1.380 1.380 51,776 -0.06(-4.17%)
Mar 16, 2020 1.500 1.500 1.349 1.440 2,025 -0.06(-4.00%)
Mar 13, 2020 1.330 1.500 1.330 1.500 101,000 +0.12(+9.07%)
Mar 12, 2020 1.500 1.558 1.210 1.375 10,760 -0.27(-16.65%)
Mar 11, 2020 1.650 1.650 1.650 1.650 762 +0.00(+0.00%)
Mar 10, 2020 1.610 1.661 1.610 1.650 10,474 -0.02(-1.10%)
Mar 09, 2020 1.530 1.678 1.530 1.668 1,550 -0.03(-1.86%)
Mar 06, 2020 1.730 1.770 1.650 1.700 5,400 -0.11(-6.08%)
Mar 05, 2020 1.630 1.820 1.630 1.810 1,182 +0.11(+6.47%)
Mar 04, 2020 1.700 1.751 1.600 1.700 3,625 -0.05(-2.86%)
Mar 03, 2020 1.720 1.820 1.500 1.750 52,931 +0.00(+0.00%)
Mar 02, 2020 1.770 1.800 1.500 1.750 4,631 -0.07(-3.93%)
Feb 28, 2020 1.680 1.822 1.680 1.822 4,800 +0.02(+1.20%)
Feb 27, 2020 1.830 1.830 1.770 1.800 11,778 +0.00(+0.00%)
Feb 26, 2020 1.800 1.800 1.800 1.800 449 -0.05(-2.70%)
Feb 25, 2020 1.850 1.850 1.850 1.850 839 +0.00(+0.00%)
Feb 24, 2020 1.890 1.890 1.850 1.850 1,964 -0.05(-2.63%)
Feb 21, 2020 1.900 1.900 1.900 1.900 1,300 -0.05(-2.41%)
Feb 20, 2020 1.947 1.947 1.947 1.947 269 +0.09(+4.68%)
Feb 19, 2020 1.870 1.880 1.850 1.860 3,335 +0.00(+0.00%)
Feb 18, 2020 1.860 1.860 1.860 179 +0.00(+0.00%)
Feb 14, 2020 1.980 1.980 1.860 1.860 500 -0.03(-1.59%)
Feb 13, 2020 1.890 1.890 1.890 135 +0.00(+0.00%)
Feb 12, 2020 1.890 1.890 1.890 1.890 184 -0.07(-3.32%)
Feb 11, 2020 1.955 1.955 1.955 417 +0.00(+0.00%)
Feb 10, 2020 1.910 2.000 1.910 1.955 1,155 -0.04(-2.25%)
Feb 07, 2020 1.880 2.000 1.880 2.000 2,700 +0.15(+8.11%)
Feb 06, 2020 1.850 1.850 1.850 129 +0.00(+0.00%)
Feb 05, 2020 1.880 1.880 1.850 1.850 1,070 -0.06(-3.14%)
Feb 04, 2020 1.910 1.910 1.910 1.910 247 +0.03(+1.60%)
Feb 03, 2020 1.870 1.900 1.850 1.880 14,628 +0.00(+0.00%)
Jan 31, 2020 1.870 1.900 1.860 1.880 24,800 +0.01(+0.53%)
Jan 30, 2020 1.900 1.920 1.840 1.870 14,201 -0.01(-0.53%)
Jan 29, 2020 1.870 1.880 1.870 1.880 10,148 -0.04(-1.93%)
Jan 28, 2020 1.920 1.920 1.915 1.917 7,402 +0.02(+0.89%)
Jan 27, 2020 1.920 1.930 1.900 1.900 5,765 -0.02(-1.04%)
Jan 24, 2020 1.930 1.940 1.920 1.920 9,600 -0.01(-0.52%)
Jan 23, 2020 1.911 1.940 1.911 1.930 4,862 -0.01(-0.52%)
Jan 22, 2020 1.915 1.940 1.915 1.940 7,385 +0.03(+1.57%)
Jan 21, 2020 1.930 1.930 1.850 1.910 3,051 -0.01(-0.52%)
Jan 17, 2020 1.920 1.920 1.875 1.920 16,900 +0.05(+2.67%)
Jan 16, 2020 1.920 1.960 1.870 1.870 18,302 -0.03(-1.58%)
Jan 15, 2020 1.900 1.920 1.890 1.900 19,497 +0.05(+2.70%)
Jan 14, 2020 1.920 1.930 1.850 1.850 61,378 -0.06(-3.14%)
Jan 13, 2020 1.840 1.930 1.840 1.910 31,539 +0.02(+1.06%)
Jan 10, 2020 1.980 1.980 1.880 1.890 14,200 -0.05(-2.58%)
Jan 09, 2020 1.940 2.030 1.940 1.940 11,624 -0.01(-0.51%)
Jan 08, 2020 1.950 1.960 1.950 1.950 10,435 +0.09(+4.84%)
Jan 07, 2020 1.860 1.860 1.860 1.860 329 +0.01(+0.54%)
Jan 06, 2020 1.850 1.850 1.850 78 +0.00(+0.00%)
Jan 03, 2020 1.900 1.940 1.850 1.850 3,200 -0.09(-4.88%)
Jan 02, 2020 1.910 1.970 1.910 1.945 13,221 +0.05(+2.37%)
Dec 31, 2019 1.920 1.970 1.900 1.900 2,900 +0.00(+0.00%)
Dec 30, 2019 1.900 1.910 1.900 1.900 6,840 +0.00(+0.00%)
Dec 27, 2019 1.930 1.962 1.900 1.900 800 -0.04(-2.06%)
Dec 26, 2019 1.940 1.950 1.940 1.940 1,148 +0.03(+1.57%)
Dec 24, 2019 1.970 1.970 1.910 1.910 1,300 -0.09(-4.50%)
Dec 23, 2019 2.070 2.070 1.920 2.000 1,302 -0.03(-1.48%)
Dec 20, 2019 1.920 2.030 1.892 2.030 1,900 +0.13(+6.84%)
Dec 19, 2019 1.991 1.991 1.900 1.900 7,881 +0.00(+0.00%)
Dec 18, 2019 1.940 1.940 1.860 1.900 134,357 +0.00(+0.00%)
Dec 17, 2019 1.938 1.996 1.900 1.900 2,058 -0.02(-0.98%)
Dec 16, 2019 1.900 1.919 1.900 1.919 5,324 -0.03(-1.60%)
Dec 13, 2019 1.860 1.950 1.850 1.950 6,200 +0.05(+2.63%)
Dec 12, 2019 1.900 1.900 1.900 1.900 407 +0.00(+0.00%)
Dec 11, 2019 1.910 1.945 1.900 1.900 22,439 -0.01(-0.52%)
Dec 10, 2019 1.910 1.910 1.910 1.910 586 +0.01(+0.53%)
Dec 09, 2019 1.910 1.910 1.840 1.900 33,840 -0.02(-1.04%)
Dec 06, 2019 1.930 1.940 1.920 1.920 3,200 -0.02(-1.03%)
Dec 05, 2019 2.060 2.090 1.940 1.940 2,773 +0.02(+1.04%)
Dec 04, 2019 1.960 1.960 1.910 1.920 38,288 -0.07(-3.52%)
Dec 03, 2019 1.990 1.990 1.990 438 +0.00(+0.00%)
Dec 02, 2019 2.000 2.000 1.979 1.990 4,491 +0.00(+0.00%)
Nov 29, 2019 1.990 1.990 1.990 86 +0.00(+0.00%)
Nov 27, 2019 1.910 2.000 1.910 1.990 97,500 +0.04(+2.05%)
Nov 26, 2019 1.960 1.985 1.950 1.950 13,875 -0.01(-0.51%)
Nov 25, 2019 1.990 2.000 1.960 1.960 19,002 -0.02(-1.01%)
Nov 22, 2019 2.000 2.020 1.960 1.980 92,900 -0.02(-1.00%)
Nov 21, 2019 2.000 2.060 2.000 2.000 11,243 +0.00(+0.00%)
Nov 20, 2019 2.070 2.100 2.000 2.000 12,504 -0.07(-3.38%)
Nov 19, 2019 2.090 2.150 2.060 2.070 7,829 +0.02(+0.98%)
Nov 18, 2019 2.070 2.140 2.050 2.050 4,336 +0.00(+0.00%)
Nov 15, 2019 2.070 2.170 2.050 2.050 592,100 -0.05(-2.38%)
Nov 14, 2019 2.100 2.150 2.100 2.100 101,787 -0.02(-0.94%)
Nov 13, 2019 2.130 2.130 2.100 2.120 3,007 -0.04(-1.85%)
Nov 12, 2019 2.160 2.160 2.160 2.160 187 +0.01(+0.47%)
Nov 11, 2019 2.150 2.170 2.110 2.150 10,947 -0.04(-1.83%)
Nov 08, 2019 2.150 2.215 2.150 2.190 570,900 +0.04(+1.86%)
Nov 07, 2019 2.240 2.240 2.150 2.150 14,788 -0.08(-3.59%)
Nov 06, 2019 2.200 2.230 2.180 2.230 58,161 -0.00(-0.22%)
Nov 05, 2019 2.220 2.235 2.200 2.235 17,185 +0.03(+1.59%)
Nov 04, 2019 2.200 2.250 2.200 2.200 6,382 -0.01(-0.45%)
Nov 01, 2019 2.170 2.230 2.160 2.210 6,500 +0.01(+0.45%)
Oct 31, 2019 2.200 2.250 2.200 2.200 600 -0.02(-0.90%)
Oct 30, 2019 2.209 2.224 2.200 2.220 8,360 +0.02(+0.91%)
Oct 29, 2019 2.200 2.240 2.200 2.200 2,360 +0.00(+0.00%)
Oct 28, 2019 2.190 2.221 2.175 2.200 32,253 +0.04(+1.62%)
Oct 25, 2019 2.150 2.165 2.120 2.165 2,500 -0.02(-1.14%)
Oct 24, 2019 2.200 2.200 2.160 2.190 1,406 -0.01(-0.45%)
Oct 23, 2019 2.180 2.200 2.150 2.200 5,921 +0.05(+2.33%)
Oct 22, 2019 2.188 2.210 2.134 2.150 188,875 +0.00(+0.00%)
Oct 21, 2019 2.200 2.200 2.098 2.150 40,828 -0.05(-2.27%)
Oct 18, 2019 2.200 2.210 2.160 2.200 14,700 +0.00(+0.00%)
Oct 17, 2019 2.110 2.208 2.110 2.200 545,613 +0.10(+4.76%)
Oct 16, 2019 2.010 2.100 1.780 2.100 40,106 +0.05(+2.44%)
Oct 15, 2019 2.070 2.090 2.000 2.050 1,156 -0.01(-0.49%)
Oct 14, 2019 1.990 2.067 1.990 2.060 7,046 +0.08(+4.04%)
Oct 11, 2019 2.010 2.080 1.980 1.980 14,700 +0.00(+0.00%)
Oct 10, 2019 1.990 2.010 1.980 1.980 13,048 -0.06(-2.70%)
Oct 09, 2019 2.050 2.050 1.990 2.035 16,964 -0.05(-2.63%)
Oct 08, 2019 2.000 2.090 1.980 2.090 54,537 +0.09(+4.50%)
Oct 07, 2019 1.950 2.090 1.950 2.000 2,110 +0.05(+2.56%)
Oct 04, 2019 2.050 2.050 1.950 1.950 8,800 -0.05(-2.50%)
Oct 03, 2019 2.000 2.040 1.920 2.000 17,946 +0.05(+2.56%)
Oct 02, 2019 1.940 1.990 1.935 1.950 33,285 +0.03(+1.56%)
Oct 01, 2019 1.980 1.980 1.910 1.920 20,644 +0.00(+0.00%)
Sep 30, 2019 1.970 1.980 1.920 1.920 1,872 -0.04(-2.04%)
Sep 27, 2019 1.920 2.030 1.920 1.960 5,500 +0.02(+1.28%)
Sep 26, 2019 1.940 1.960 1.921 1.935 3,871 +0.09(+4.61%)
Sep 25, 2019 1.890 1.940 1.850 1.850 11,526 +0.01(+0.54%)
Sep 24, 2019 1.830 1.880 1.800 1.840 83,813 +0.02(+1.10%)
Sep 23, 2019 1.820 1.870 1.800 1.820 2,704 +0.01(+0.55%)
Sep 20, 2019 1.880 1.890 1.810 1.810 37,400 -0.08(-4.23%)
Sep 19, 2019 1.810 1.900 1.810 1.890 3,464 +0.06(+3.28%)
Sep 18, 2019 1.880 1.900 1.800 1.830 66,086 +0.03(+1.67%)
Sep 17, 2019 1.880 1.900 1.800 1.800 102,811 -0.10(-5.26%)
Sep 16, 2019 1.880 1.900 1.791 1.900 3,302 +0.01(+0.53%)
Sep 13, 2019 1.890 1.890 1.790 1.890 1,900 +0.04(+2.16%)
Sep 12, 2019 1.820 1.880 1.815 1.850 47,091 -0.00(-0.06%)
Sep 11, 2019 1.851 1.851 1.851 1.851 736 +0.08(+4.29%)
Sep 10, 2019 1.825 1.825 1.760 1.775 1,265 -0.07(-3.53%)
Sep 09, 2019 1.800 1.870 1.800 1.840 805 -0.06(-3.16%)
Sep 06, 2019 1.840 1.900 1.840 1.900 3,100 +0.06(+3.26%)
Sep 05, 2019 1.770 1.900 1.770 1.840 2,904 +0.09(+5.14%)
Sep 04, 2019 1.830 1.860 1.750 1.750 1,314 -0.06(-3.35%)
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.