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

Englobal Corp (NQ: ENG )

1.671 -0.029 (-1.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 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 0.8000 0.8000 0.7200 0.7796 35,172 -0.02(-2.55%)
Mar 30, 2020 0.8000 0.8000 0.7501 0.8000 12,249 -0.00(-0.01%)
Mar 27, 2020 0.7792 0.8400 0.7601 0.8001 31,200 +0.02(+2.00%)
Mar 26, 2020 0.8500 0.8500 0.7135 0.7844 111,902 +0.06(+8.94%)
Mar 25, 2020 0.6100 0.7999 0.6030 0.7200 134,280 +0.11(+18.03%)
Mar 24, 2020 0.6299 0.6344 0.5800 0.6100 83,661 +0.04(+7.02%)
Mar 23, 2020 0.5000 0.5999 0.4621 0.5700 31,700 +0.06(+11.63%)
Mar 20, 2020 0.6500 0.6600 0.5106 0.5106 40,000 -0.12(-18.95%)
Mar 19, 2020 0.5100 0.6800 0.5100 0.6300 30,551 +0.09(+16.67%)
Mar 18, 2020 0.6300 0.6500 0.4604 0.5400 63,563 -0.11(-16.92%)
Mar 17, 2020 0.6900 0.6900 0.5737 0.6500 52,679 -0.01(-1.52%)
Mar 16, 2020 0.6392 0.6898 0.6000 0.6600 40,483 +0.01(+1.54%)
Mar 13, 2020 0.7000 0.7300 0.6150 0.6500 62,400 +0.01(+1.98%)
Mar 12, 2020 0.7200 0.7236 0.6102 0.6374 18,311 -0.08(-11.14%)
Mar 11, 2020 0.8351 0.8351 0.7070 0.7173 45,132 -0.12(-14.13%)
Mar 10, 2020 0.8500 0.8543 0.7500 0.8353 43,153 +0.05(+6.45%)
Mar 09, 2020 0.9400 0.9400 0.7110 0.7847 81,201 -0.19(-19.10%)
Mar 06, 2020 0.9800 1.010 0.9092 0.9700 62,100 -0.03(-3.00%)
Mar 05, 2020 1.020 1.020 0.9700 1.000 43,672 -0.03(-2.91%)
Mar 04, 2020 1.010 1.040 0.9950 1.030 20,235 +0.00(+0.00%)
Mar 03, 2020 0.9900 1.050 0.9900 1.030 40,336 +0.03(+3.00%)
Mar 02, 2020 0.9900 1.049 0.9900 1.000 29,795 -0.01(-0.99%)
Feb 28, 2020 1.070 1.070 0.9450 1.010 96,900 -0.03(-2.88%)
Feb 27, 2020 1.000 1.050 0.9601 1.040 74,665 -0.01(-0.96%)
Feb 26, 2020 1.050 1.070 1.020 1.050 35,171 -0.02(-1.87%)
Feb 25, 2020 1.060 1.100 1.000 1.070 92,576 +0.02(+1.90%)
Feb 24, 2020 1.000 1.100 0.9626 1.050 258,488 +0.03(+3.40%)
Feb 21, 2020 0.9800 1.020 0.9702 1.016 143,700 +0.04(+4.02%)
Feb 20, 2020 0.9400 1.000 0.9400 0.9763 56,280 +0.02(+1.70%)
Feb 19, 2020 0.9800 1.000 0.9600 0.9600 23,997 -0.02(-2.04%)
Feb 18, 2020 0.9649 1.000 0.9375 0.9800 93,149 +0.04(+4.26%)
Feb 14, 2020 0.9325 0.9771 0.9233 0.9400 46,300 -0.01(-1.05%)
Feb 13, 2020 0.9899 0.9899 0.9200 0.9500 71,176 -0.03(-2.84%)
Feb 12, 2020 0.9900 0.9900 0.9600 0.9778 18,873 +0.02(+1.86%)
Feb 11, 2020 0.9500 1.000 0.9500 0.9599 21,707 -0.01(-1.03%)
Feb 10, 2020 0.9293 0.9700 0.9293 0.9699 12,094 +0.02(+2.11%)
Feb 07, 2020 0.9800 0.9900 0.9251 0.9499 22,100 -0.01(-0.65%)
Feb 06, 2020 0.9765 0.9797 0.9004 0.9561 39,499 -0.02(-2.42%)
Feb 05, 2020 0.9500 0.9899 0.9500 0.9798 18,787 +0.02(+2.06%)
Feb 04, 2020 1.000 1.010 0.9400 0.9600 55,521 -0.04(-4.00%)
Feb 03, 2020 0.9817 1.000 0.9410 1.000 5,171 +0.02(+2.04%)
Jan 31, 2020 0.9819 0.9819 0.9500 0.9800 3,400 +0.01(+1.04%)
Jan 30, 2020 0.9771 0.9800 0.9100 0.9699 46,812 -0.01(-1.24%)
Jan 29, 2020 0.9657 0.9821 0.9023 0.9821 53,656 +0.00(+0.21%)
Jan 28, 2020 0.9710 0.9898 0.9626 0.9800 20,671 +0.01(+0.93%)
Jan 27, 2020 0.9800 1.010 0.9610 0.9710 13,043 -0.02(-1.91%)
Jan 24, 2020 0.9794 1.000 0.9794 0.9899 20,000 -0.01(-0.89%)
Jan 23, 2020 0.9850 1.000 0.9700 0.9988 43,035 +0.03(+2.95%)
Jan 22, 2020 0.9800 0.9950 0.9702 0.9702 28,824 -0.02(-1.99%)
Jan 21, 2020 0.9700 0.9900 0.9700 0.9899 33,665 -0.00(-0.49%)
Jan 17, 2020 0.9700 1.010 0.9700 0.9948 72,000 -0.01(-0.51%)
Jan 16, 2020 0.9800 0.9999 0.9600 0.9999 9,280 +0.03(+3.08%)
Jan 15, 2020 1.000 1.000 0.9505 0.9700 22,313 +0.00(+0.00%)
Jan 14, 2020 0.9700 1.000 0.9600 0.9700 21,628 -0.03(-2.97%)
Jan 13, 2020 1.000 1.020 0.9606 0.9997 49,218 -0.02(-1.99%)
Jan 10, 2020 0.9900 1.040 0.9700 1.020 30,300 +0.02(+2.00%)
Jan 09, 2020 1.000 1.030 0.9900 1.000 36,135 -0.01(-0.98%)
Jan 08, 2020 1.020 1.060 1.000 1.010 66,368 -0.02(-1.95%)
Jan 07, 2020 1.040 1.099 1.000 1.030 150,927 +0.01(+1.21%)
Jan 06, 2020 0.9900 1.040 0.9800 1.018 26,444 +0.04(+3.64%)
Jan 03, 2020 0.9800 0.9900 0.9800 0.9820 38,100 -0.01(-0.51%)
Jan 02, 2020 1.010 1.010 0.9801 0.9870 26,519 +0.01(+0.71%)
Dec 31, 2019 1.020 1.040 0.9800 0.9800 76,300 -0.03(-2.97%)
Dec 30, 2019 0.9800 1.020 0.9800 1.010 50,938 +0.02(+1.93%)
Dec 27, 2019 1.000 1.030 0.9859 0.9909 27,600 -0.02(-2.33%)
Dec 26, 2019 1.000 1.042 0.9861 1.014 15,980 -0.01(-0.54%)
Dec 24, 2019 1.000 1.040 0.9800 1.020 20,200 +0.00(+0.00%)
Dec 23, 2019 1.020 1.040 0.9600 1.020 13,523 +0.00(+0.03%)
Dec 20, 2019 0.9700 1.040 0.9600 1.020 330,200 +0.05(+5.12%)
Dec 19, 2019 0.9500 0.9700 0.9500 0.9700 15,039 +0.00(+0.00%)
Dec 18, 2019 0.9600 0.9750 0.9300 0.9700 87,357 +0.00(+0.00%)
Dec 17, 2019 0.9904 0.9904 0.9675 0.9700 55,970 -0.02(-2.06%)
Dec 16, 2019 1.060 1.060 0.9857 0.9904 65,765 -0.02(-1.94%)
Dec 13, 2019 1.010 1.030 0.9915 1.010 25,100 +0.00(+0.03%)
Dec 12, 2019 1.010 1.030 1.000 1.010 83,652 -0.01(-1.01%)
Dec 11, 2019 1.040 1.050 1.009 1.020 91,081 -0.02(-1.92%)
Dec 10, 2019 1.040 1.050 1.030 1.040 16,197 -0.01(-0.95%)
Dec 09, 2019 1.050 1.050 1.020 1.050 17,563 +0.02(+1.94%)
Dec 06, 2019 1.040 1.040 1.020 1.030 111,100 -0.03(-2.83%)
Dec 05, 2019 1.040 1.070 1.030 1.060 89,555 +0.03(+2.91%)
Dec 04, 2019 1.090 1.100 1.030 1.030 261,975 -0.07(-6.36%)
Dec 03, 2019 1.090 1.100 1.040 1.100 71,572 +0.02(+1.85%)
Dec 02, 2019 1.110 1.120 1.080 1.080 23,324 -0.03(-2.70%)
Nov 29, 2019 1.100 1.150 1.090 1.110 58,000 +0.04(+3.26%)
Nov 27, 2019 1.110 1.120 1.075 1.075 115,000 -0.03(-2.27%)
Nov 26, 2019 1.100 1.150 1.090 1.100 154,199 +0.02(+1.85%)
Nov 25, 2019 1.110 1.190 1.070 1.080 500,815 +0.08(+8.00%)
Nov 22, 2019 1.040 1.040 0.9800 1.000 169,500 -0.03(-2.91%)
Nov 21, 2019 1.020 1.050 1.000 1.030 97,188 +0.03(+3.00%)
Nov 20, 2019 1.010 1.070 0.9900 1.000 136,856 -0.03(-2.91%)
Nov 19, 2019 1.020 1.080 1.012 1.030 87,068 -0.01(-0.96%)
Nov 18, 2019 1.080 1.120 1.000 1.040 61,577 -0.02(-1.89%)
Nov 15, 2019 0.9600 1.120 0.9044 1.060 679,200 +0.11(+11.58%)
Nov 14, 2019 0.9655 0.9900 0.9020 0.9500 130,245 -0.02(-1.96%)
Nov 13, 2019 0.9300 1.010 0.9300 0.9690 119,889 -0.04(-4.06%)
Nov 12, 2019 1.020 1.110 0.9600 1.010 357,380 -0.16(-13.68%)
Nov 11, 2019 0.9500 1.190 0.9000 1.170 860,817 +0.12(+11.43%)
Nov 08, 2019 1.290 1.480 0.9661 1.050 12,650,501 +0.20(+23.53%)
Nov 07, 2019 0.9000 0.9000 0.7790 0.8500 39,787 -0.09(-9.57%)
Nov 06, 2019 0.8868 0.9400 0.8751 0.9400 3,582 +0.01(+1.00%)
Nov 05, 2019 0.9600 0.9650 0.9040 0.9307 15,323 -0.02(-2.54%)
Nov 04, 2019 0.9500 0.9600 0.9500 0.9550 9,927 -0.01(-0.52%)
Nov 01, 2019 0.8700 0.9600 0.8500 0.9600 12,100 +0.06(+7.02%)
Oct 31, 2019 0.9501 0.9900 0.8426 0.8970 40,078 -0.09(-9.39%)
Oct 30, 2019 0.9900 0.9900 0.9000 0.9900 14,018 +0.02(+2.06%)
Oct 29, 2019 0.9900 1.000 0.9068 0.9700 7,485 -0.02(-2.02%)
Oct 28, 2019 0.9066 1.010 0.9020 0.9900 4,877 +0.00(+0.00%)
Oct 25, 2019 0.9900 1.000 0.8350 0.9900 3,500 -0.01(-1.25%)
Oct 24, 2019 0.9500 1.010 0.9449 1.002 81,028 -0.01(-0.74%)
Oct 23, 2019 0.9700 1.010 0.9320 1.010 2,829 +0.02(+2.19%)
Oct 22, 2019 1.020 1.020 0.9884 0.9884 31,861 -0.02(-2.14%)
Oct 21, 2019 1.040 1.040 0.9900 1.010 12,573 -0.02(-1.94%)
Oct 18, 2019 1.030 1.030 0.9801 1.030 12,400 -0.01(-0.96%)
Oct 17, 2019 1.040 1.040 1.010 1.040 4,289 +0.00(+0.00%)
Oct 16, 2019 1.020 1.040 1.000 1.040 9,490 +0.01(+0.76%)
Oct 15, 2019 1.030 1.040 0.9800 1.032 8,251 +0.00(+0.21%)
Oct 14, 2019 1.010 1.040 0.9320 1.030 13,134 +0.01(+0.98%)
Oct 11, 2019 1.040 1.040 1.010 1.020 6,500 +0.01(+0.99%)
Oct 10, 2019 1.040 1.040 0.9700 1.010 10,570 -0.02(-1.94%)
Oct 09, 2019 1.040 1.040 0.9720 1.030 4,595 -0.02(-1.90%)
Oct 08, 2019 1.000 1.060 0.9568 1.050 9,425 +0.04(+3.96%)
Oct 07, 2019 1.050 1.055 1.010 1.010 4,048 -0.05(-4.71%)
Oct 04, 2019 1.045 1.060 1.011 1.060 7,700 +0.02(+1.91%)
Oct 03, 2019 1.020 1.100 0.9800 1.040 8,511 +0.02(+1.96%)
Oct 02, 2019 1.090 1.090 1.020 1.020 14,544 -0.08(-7.27%)
Oct 01, 2019 1.000 1.100 1.000 1.100 31,177 +0.10(+10.00%)
Sep 30, 2019 0.9002 1.000 0.9002 1.000 3,121 +0.02(+2.04%)
Sep 27, 2019 0.9800 0.9849 0.9000 0.9800 13,400 +0.00(+0.00%)
Sep 26, 2019 0.9800 1.010 0.9700 0.9800 25,154 +0.01(+1.03%)
Sep 25, 2019 1.000 1.030 0.9700 0.9700 11,724 -0.06(-5.83%)
Sep 24, 2019 1.020 1.050 1.000 1.030 21,080 -0.01(-0.96%)
Sep 23, 2019 0.9900 1.050 0.9900 1.040 12,779 -0.01(-0.95%)
Sep 20, 2019 1.040 1.050 0.9900 1.050 35,700 +0.00(+0.00%)
Sep 19, 2019 1.020 1.050 1.010 1.050 13,649 +0.04(+3.96%)
Sep 18, 2019 1.030 1.070 1.010 1.010 12,794 -0.04(-3.81%)
Sep 17, 2019 1.040 1.060 1.010 1.050 14,118 -0.02(-1.87%)
Sep 16, 2019 1.080 1.080 1.040 1.070 9,756 +0.03(+2.39%)
Sep 13, 2019 1.045 1.089 1.030 1.045 13,300 -0.05(-4.13%)
Sep 12, 2019 1.040 1.090 1.030 1.090 3,980 +0.06(+5.83%)
Sep 11, 2019 1.100 1.100 1.020 1.030 28,444 -0.07(-6.36%)
Sep 10, 2019 1.080 1.100 1.030 1.100 26,836 +0.06(+5.77%)
Sep 09, 2019 1.050 1.100 1.026 1.040 12,738 -0.02(-1.89%)
Sep 06, 2019 1.100 1.100 1.031 1.060 15,800 -0.04(-3.64%)
Sep 05, 2019 1.030 1.100 1.030 1.100 3,567 +0.07(+6.80%)
Sep 04, 2019 1.040 1.100 1.020 1.030 13,797 -0.04(-3.74%)
Sep 03, 2019 1.070 1.090 1.050 1.070 36,758 +0.02(+1.90%)
Aug 30, 2019 1.050 1.050 1.040 1.050 30,000 +0.00(+0.00%)
Aug 29, 2019 1.090 1.100 1.050 1.050 44,104 -0.05(-4.55%)
Aug 28, 2019 1.080 1.170 1.055 1.100 6,379 +0.01(+0.92%)
Aug 27, 2019 1.160 1.160 1.040 1.090 38,325 -0.07(-6.03%)
Aug 26, 2019 1.100 1.180 1.100 1.160 10,962 +0.01(+0.87%)
Aug 23, 2019 1.160 1.170 1.100 1.150 66,100 -0.01(-0.86%)
Aug 22, 2019 1.180 1.220 1.120 1.160 12,020 -0.02(-1.69%)
Aug 21, 2019 1.170 1.240 1.120 1.180 52,082 -0.02(-1.47%)
Aug 20, 2019 1.210 1.240 1.170 1.198 21,518 -0.03(-2.63%)
Aug 19, 2019 1.200 1.300 1.200 1.230 48,208 +0.04(+3.80%)
Aug 16, 2019 1.115 1.330 1.115 1.185 194,400 +0.08(+7.73%)
Aug 15, 2019 1.090 1.180 1.050 1.100 57,667 -0.01(-0.90%)
Aug 14, 2019 1.140 1.163 1.078 1.110 7,969 -0.05(-4.31%)
Aug 13, 2019 1.130 1.180 1.023 1.160 37,916 +0.01(+0.87%)
Aug 12, 2019 1.150 1.200 1.051 1.150 67,359 -0.04(-3.36%)
Aug 09, 2019 1.230 1.290 1.150 1.190 81,800 +0.02(+1.71%)
Aug 08, 2019 1.170 1.290 1.150 1.170 77,187 -0.01(-0.85%)
Aug 07, 2019 1.160 1.220 1.150 1.180 46,559 -0.04(-3.27%)
Aug 06, 2019 1.220 1.270 1.120 1.220 76,207 +0.02(+1.75%)
Aug 05, 2019 1.130 1.250 1.075 1.199 105,064 +0.08(+7.04%)
Aug 02, 2019 1.050 1.120 1.012 1.120 96,100 +0.09(+8.74%)
Aug 01, 2019 1.060 1.100 1.030 1.030 31,337 +0.03(+3.00%)
Jul 31, 2019 1.070 1.100 1.000 1.000 26,190 -0.06(-6.10%)
Jul 30, 2019 0.9900 1.090 0.9500 1.065 49,701 +0.09(+9.79%)
Jul 29, 2019 1.000 1.010 0.9700 0.9700 60,103 -0.02(-2.02%)
Jul 26, 2019 0.9900 1.000 0.9899 0.9900 22,000 +0.00(+0.01%)
Jul 25, 2019 0.9800 0.9900 0.9548 0.9899 21,336 +0.01(+1.01%)
Jul 24, 2019 0.9001 0.9800 0.9001 0.9800 6,052 +0.01(+1.05%)
Jul 23, 2019 0.9849 0.9849 0.9600 0.9698 19,794 +0.01(+1.19%)
Jul 22, 2019 0.9613 0.9700 0.8920 0.9584 12,815 +0.01(+0.89%)
Jul 19, 2019 0.9000 0.9700 0.8902 0.9499 9,000 +0.02(+2.14%)
Jul 18, 2019 0.9549 0.9897 0.9000 0.9300 15,194 -0.06(-6.03%)
Jul 17, 2019 0.9800 0.9900 0.8852 0.9897 17,675 +0.01(+0.99%)
Jul 16, 2019 0.9099 0.9800 0.9099 0.9800 20,482 +0.00(+0.00%)
Jul 15, 2019 0.9700 0.9899 0.8800 0.9800 4,858 +0.04(+4.81%)
Jul 12, 2019 0.9300 0.9849 0.9300 0.9350 11,600 -0.03(-3.59%)
Jul 11, 2019 0.9900 0.9900 0.8880 0.9698 9,576 -0.02(-1.84%)
Jul 10, 2019 0.9182 0.9880 0.8671 0.9880 10,387 +0.08(+8.57%)
Jul 09, 2019 0.8900 0.9100 0.8496 0.9100 13,488 +0.01(+1.11%)
Jul 08, 2019 0.8520 0.9200 0.8301 0.9000 4,340 +0.02(+2.26%)
Jul 05, 2019 0.8500 0.9000 0.8267 0.8801 44,800 -0.01(-1.11%)
Jul 03, 2019 0.8960 0.9015 0.8700 0.8900 4,300 -0.01(-1.28%)
Jul 02, 2019 0.8506 0.9016 0.8501 0.9015 14,005 -0.02(-1.80%)
Jul 01, 2019 0.9200 0.9200 0.8501 0.9180 11,305 +0.02(+2.00%)
Jun 28, 2019 0.8500 0.9000 0.8500 0.9000 13,700 +0.01(+1.26%)
Jun 27, 2019 0.8900 0.8900 0.8501 0.8888 7,042 -0.00(-0.12%)
Jun 26, 2019 0.8600 0.9000 0.8100 0.8899 5,469 -0.01(-1.12%)
Jun 25, 2019 0.9000 0.9200 0.8600 0.9000 10,889 +0.01(+1.12%)
Jun 24, 2019 0.9000 0.9200 0.8900 0.8900 6,057 -0.03(-3.26%)
Jun 21, 2019 0.9000 0.9448 0.8900 0.9200 26,800 -0.00(-0.01%)
Jun 20, 2019 0.9037 0.9900 0.9037 0.9201 3,423 -0.01(-1.06%)
Jun 19, 2019 0.9400 1.100 0.9100 0.9300 23,583 -0.04(-4.13%)
Jun 18, 2019 0.9281 1.000 0.8800 0.9701 18,544 +0.01(+1.05%)
Jun 17, 2019 0.8190 1.000 0.8190 0.9600 41,009 +0.06(+6.67%)
Jun 14, 2019 0.9700 0.9704 0.8801 0.9000 47,400 -0.09(-8.85%)
Jun 13, 2019 1.030 1.180 0.8630 0.9874 115,855 +0.09(+9.71%)
Jun 12, 2019 0.9086 0.9200 0.7501 0.9000 6,705 -0.01(-1.10%)
Jun 11, 2019 0.8996 0.9232 0.8612 0.9100 8,583 +0.02(+2.74%)
Jun 10, 2019 0.7932 0.8983 0.7932 0.8857 12,081 +0.07(+8.01%)
Jun 07, 2019 0.7400 0.8500 0.7400 0.8200 68,900 +0.00(+0.00%)
Jun 06, 2019 0.7800 0.8500 0.7800 0.8200 25,829 -0.01(-1.20%)
Jun 05, 2019 0.7900 0.8500 0.7500 0.8300 24,859 +0.02(+2.34%)
Jun 04, 2019 0.7520 0.8500 0.7520 0.8110 49,430 -0.01(-0.90%)
Jun 03, 2019 0.8262 0.8499 0.7323 0.8184 107,981 +0.02(+2.30%)
May 31, 2019 0.7800 0.8400 0.7700 0.8000 5,000 -0.04(-4.76%)
May 30, 2019 0.7997 0.8400 0.7839 0.8400 30,752 +0.00(+0.00%)
May 29, 2019 0.7600 0.8400 0.7500 0.8400 17,249 +0.06(+7.16%)
May 28, 2019 0.7238 0.8000 0.7238 0.7839 8,044 -0.01(-0.65%)
May 24, 2019 0.7700 0.7890 0.7101 0.7890 40,700 -0.00(-0.13%)
May 23, 2019 0.7100 0.7900 0.7100 0.7900 68,468 +0.05(+6.76%)
May 22, 2019 0.7100 0.7499 0.7100 0.7400 7,488 +0.04(+5.70%)
May 21, 2019 0.7500 0.7600 0.6882 0.7001 19,689 -0.05(-6.65%)
May 20, 2019 0.6820 0.7594 0.6820 0.7500 20,739 +0.07(+9.97%)
May 17, 2019 0.7400 0.7400 0.6820 0.6820 8,100 -0.03(-3.96%)
May 16, 2019 0.7458 0.7700 0.6820 0.7101 13,257 -0.06(-7.78%)
May 15, 2019 0.7138 0.7700 0.7138 0.7700 2,155 +0.00(+0.00%)
May 14, 2019 0.7100 0.7700 0.7100 0.7700 5,452 +0.00(+0.55%)
May 13, 2019 0.7800 0.7900 0.6106 0.7658 22,600 -0.01(-1.82%)
May 10, 2019 0.7700 0.7900 0.7500 0.7800 38,400 -0.01(-0.64%)
May 09, 2019 0.7600 0.7905 0.7600 0.7850 23,813 -0.01(-0.63%)
May 08, 2019 0.7900 0.7900 0.7600 0.7900 19,764 +0.04(+5.33%)
May 07, 2019 0.7400 0.7900 0.7400 0.7500 26,411 -0.04(-5.05%)
May 06, 2019 0.7700 0.7900 0.7700 0.7899 7,808 +0.01(+1.27%)
May 03, 2019 0.7699 0.7900 0.7699 0.7800 28,600 +0.02(+2.63%)
May 02, 2019 0.7620 0.7900 0.7036 0.7600 4,197 +0.01(+0.68%)
May 01, 2019 0.7000 0.7943 0.6433 0.7549 32,576 +0.07(+11.01%)
Apr 30, 2019 0.6500 0.6900 0.6402 0.6800 14,527 +0.01(+1.49%)
Apr 29, 2019 0.6400 0.7000 0.6300 0.6700 28,335 +0.01(+1.52%)
Apr 26, 2019 0.6600 0.6900 0.6500 0.6600 24,800 +0.00(+0.00%)
Apr 25, 2019 0.6524 0.6900 0.6301 0.6600 14,159 -0.02(-2.22%)
Apr 24, 2019 0.6501 0.6750 0.6501 0.6750 56,855 -0.01(-0.74%)
Apr 23, 2019 0.6500 0.6900 0.6500 0.6800 28,465 -0.02(-2.84%)
Apr 22, 2019 0.6600 0.7000 0.6500 0.6999 25,609 +0.01(+1.45%)
Apr 18, 2019 0.7000 0.7000 0.6302 0.6899 13,300 +0.02(+2.97%)
Apr 17, 2019 0.6538 0.6800 0.6302 0.6700 19,225 -0.01(-1.47%)
Apr 16, 2019 0.6849 0.6900 0.6202 0.6800 23,683 -0.00(-0.72%)
Apr 15, 2019 0.6351 0.6997 0.6038 0.6849 45,263 +0.03(+5.37%)
Apr 12, 2019 0.5900 0.6800 0.5568 0.6500 174,500 +0.02(+2.36%)
Apr 11, 2019 0.5799 0.6395 0.5501 0.6350 216,655 +0.08(+15.45%)
Apr 10, 2019 0.5600 0.5800 0.5200 0.5500 200,061 +0.01(+1.87%)
Apr 09, 2019 0.5386 0.5700 0.5150 0.5399 748,717 +0.03(+5.86%)
Apr 08, 2019 0.5000 0.5500 0.5000 0.5100 388,663 +0.02(+4.08%)
Apr 05, 2019 0.5047 0.5150 0.4852 0.4900 32,900 -0.00(-0.63%)
Apr 04, 2019 0.5100 0.5195 0.4815 0.4931 41,343 -0.01(-1.38%)
Apr 03, 2019 0.5000 0.5250 0.4815 0.5000 93,552 -0.02(-3.85%)
Apr 02, 2019 0.5000 0.5304 0.4900 0.5200 94,871 +0.02(+4.00%)
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.