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

Urban One Inc (NQ: UONEK )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Sep 03, 2019 1.840 1.840 1.811 1.811 6,619 -0.04(-2.12%)
Aug 30, 2019 1.860 1.870 1.800 1.850 13,800 +0.09(+5.11%)
Aug 29, 2019 1.760 1.760 1.760 1.760 691 -0.05(-2.76%)
Aug 28, 2019 1.810 1.810 1.810 1.810 1,020 -0.01(-0.55%)
Aug 27, 2019 1.830 1.830 1.790 1.820 4,257 -0.06(-3.19%)
Aug 26, 2019 1.850 1.880 1.850 1.880 1,182 +0.00(+0.00%)
Aug 23, 2019 1.790 1.880 1.790 1.880 800 -0.02(-1.05%)
Aug 22, 2019 1.870 1.900 1.870 1.900 11,431 +0.09(+4.97%)
Aug 21, 2019 1.820 1.820 1.640 1.810 52,039 +0.05(+2.84%)
Aug 20, 2019 1.800 1.800 1.760 1.760 6,867 -0.04(-2.22%)
Aug 19, 2019 1.870 1.870 1.750 1.800 48,098 -0.07(-3.74%)
Aug 16, 2019 1.810 1.870 1.800 1.870 2,100 +0.07(+3.89%)
Aug 15, 2019 1.800 1.800 1.800 1.800 1,129 -0.08(-4.26%)
Aug 14, 2019 1.950 1.950 1.850 1.880 21,958 -0.05(-2.59%)
Aug 13, 2019 1.980 2.000 1.930 1.930 882 -0.06(-3.02%)
Aug 12, 2019 2.040 2.040 1.926 1.990 13,246 -0.06(-2.93%)
Aug 09, 2019 2.010 2.080 2.010 2.050 4,400 +0.05(+2.50%)
Aug 08, 2019 2.000 2.090 2.000 2.000 8,705 -0.01(-0.50%)
Aug 07, 2019 2.050 2.220 2.010 2.010 19,578 -0.06(-2.90%)
Aug 06, 2019 2.210 2.250 2.060 2.070 15,573 +0.02(+0.98%)
Aug 05, 2019 2.150 2.150 2.050 2.050 6,177 -0.16(-7.24%)
Aug 02, 2019 2.170 2.230 2.090 2.210 15,900 +0.06(+2.79%)
Aug 01, 2019 2.250 2.250 2.150 2.150 24,043 +0.00(+0.00%)
Jul 31, 2019 2.200 2.250 2.120 2.150 27,161 -0.08(-3.59%)
Jul 30, 2019 2.250 2.250 2.215 2.230 13,500 +0.07(+3.24%)
Jul 29, 2019 2.160 2.250 2.160 2.160 21,883 -0.01(-0.46%)
Jul 26, 2019 2.240 2.250 2.170 2.170 16,700 -0.03(-1.36%)
Jul 25, 2019 2.200 2.250 2.200 2.200 11,445 -0.02(-0.90%)
Jul 24, 2019 2.240 2.240 2.220 2.220 18,961 +0.01(+0.45%)
Jul 23, 2019 2.250 2.250 2.170 2.210 16,941 -0.03(-1.34%)
Jul 22, 2019 2.220 2.265 2.220 2.240 129,497 +0.04(+1.82%)
Jul 19, 2019 2.240 2.240 2.190 2.200 51,500 +0.07(+3.29%)
Jul 18, 2019 2.160 2.240 2.130 2.130 32,869 -0.04(-1.84%)
Jul 17, 2019 2.180 2.240 2.160 2.170 11,616 +0.00(+0.00%)
Jul 16, 2019 2.170 2.240 2.170 2.170 34,389 -0.05(-2.25%)
Jul 15, 2019 2.150 2.250 2.150 2.220 28,182 +0.06(+2.78%)
Jul 12, 2019 2.170 2.230 2.158 2.160 31,400 -0.04(-1.82%)
Jul 11, 2019 2.240 2.245 2.150 2.200 89,933 +0.00(+0.00%)
Jul 10, 2019 2.230 2.250 2.130 2.200 94,761 +0.01(+0.46%)
Jul 09, 2019 2.180 2.240 2.130 2.190 36,314 +0.04(+1.86%)
Jul 08, 2019 2.180 2.234 2.100 2.150 57,973 -0.02(-0.92%)
Jul 05, 2019 2.090 2.200 2.090 2.170 37,300 +0.04(+1.88%)
Jul 03, 2019 2.090 2.170 2.090 2.130 26,100 +0.10(+4.91%)
Jul 02, 2019 2.000 2.100 1.970 2.030 38,972 +0.02(+1.01%)
Jul 01, 2019 1.960 2.010 1.960 2.010 11,806 +0.05(+2.55%)
Jun 28, 2019 1.960 2.000 1.940 1.960 87,300 +0.01(+0.51%)
Jun 27, 2019 1.950 2.030 1.930 1.950 198,773 -0.02(-1.02%)
Jun 26, 2019 1.980 2.000 1.900 1.970 49,804 -0.06(-2.96%)
Jun 25, 2019 2.000 2.060 1.930 2.030 55,369 +0.05(+2.53%)
Jun 24, 2019 2.060 2.100 1.930 1.980 171,723 -0.09(-4.35%)
Jun 21, 2019 2.090 2.100 2.060 2.070 154,500 -0.04(-1.90%)
Jun 20, 2019 2.200 2.200 2.050 2.110 12,428 +0.02(+0.96%)
Jun 19, 2019 2.040 2.150 2.000 2.090 91,733 +0.09(+4.50%)
Jun 18, 2019 2.000 2.050 1.950 2.000 1,189,407 +0.00(+0.00%)
Jun 17, 2019 1.920 2.040 1.920 2.000 12,882 +0.00(+0.00%)
Jun 14, 2019 1.960 2.000 1.900 2.000 18,500 +0.04(+2.04%)
Jun 13, 2019 1.990 2.000 1.960 1.960 1,855 -0.04(-2.00%)
Jun 12, 2019 1.920 2.000 1.920 2.000 14,333 +0.04(+1.80%)
Jun 11, 2019 1.980 2.100 1.848 1.965 18,299 -0.02(-0.78%)
Jun 10, 2019 1.870 2.150 1.870 1.980 122,483 +0.11(+5.92%)
Jun 07, 2019 1.890 1.890 1.850 1.869 86,400 +0.06(+3.28%)
Jun 06, 2019 1.870 1.880 1.810 1.810 13,148 -0.09(-4.74%)
Jun 05, 2019 1.850 1.900 1.850 1.900 8,431 +0.08(+4.40%)
Jun 04, 2019 1.940 1.940 1.820 1.820 8,660 -0.12(-6.19%)
Jun 03, 2019 1.900 1.940 1.810 1.940 9,286 +0.14(+7.78%)
May 31, 2019 1.830 1.850 1.800 1.800 9,700 -0.03(-1.64%)
May 30, 2019 1.850 1.850 1.820 1.830 15,735 +0.03(+1.39%)
May 29, 2019 1.830 1.940 1.769 1.805 127,165 -0.03(-1.37%)
May 28, 2019 1.880 1.960 1.830 1.830 21,100 -0.04(-2.14%)
May 24, 2019 1.840 1.900 1.810 1.870 30,000 -0.02(-1.06%)
May 23, 2019 1.810 1.910 1.810 1.890 55,077 +0.06(+3.28%)
May 22, 2019 1.790 1.830 1.790 1.830 9,705 +0.04(+1.98%)
May 21, 2019 1.804 1.830 1.770 1.794 15,987 +0.01(+0.81%)
May 20, 2019 1.850 1.850 1.780 1.780 14,720 -0.07(-3.78%)
May 17, 2019 1.810 1.860 1.810 1.850 108,900 +0.05(+2.78%)
May 16, 2019 1.960 1.960 1.770 1.800 26,337 -0.18(-9.09%)
May 15, 2019 1.820 2.050 1.820 1.980 19,500 +0.17(+9.39%)
May 14, 2019 1.850 1.890 1.800 1.810 14,504 -0.06(-3.21%)
May 13, 2019 1.820 1.870 1.760 1.870 16,416 +0.02(+1.08%)
May 10, 2019 1.810 1.860 1.810 1.850 4,600 -0.02(-1.07%)
May 09, 2019 1.900 1.900 1.760 1.870 5,773 +0.01(+0.54%)
May 08, 2019 1.860 1.886 1.839 1.860 3,393 +0.03(+1.50%)
May 07, 2019 1.850 1.921 1.800 1.833 68,301 -0.03(-1.47%)
May 06, 2019 1.900 1.930 1.850 1.860 31,353 -0.04(-2.11%)
May 03, 2019 1.960 2.010 1.870 1.900 75,600 -0.09(-4.52%)
May 02, 2019 1.900 1.990 1.860 1.990 88,831 +0.06(+3.11%)
May 01, 2019 1.910 1.960 1.830 1.930 87,230 +0.01(+0.52%)
Apr 30, 2019 1.910 1.990 1.910 1.920 2,374 -0.02(-0.97%)
Apr 29, 2019 1.880 1.960 1.830 1.939 74,746 +0.09(+4.81%)
Apr 26, 2019 1.870 1.900 1.800 1.850 20,100 -0.01(-0.54%)
Apr 25, 2019 1.880 1.880 1.859 1.860 1,015 -0.04(-2.11%)
Apr 24, 2019 1.920 1.930 1.890 1.900 1,511 +0.00(+0.00%)
Apr 23, 2019 1.880 1.920 1.880 1.900 21,598 +0.04(+2.15%)
Apr 22, 2019 1.890 1.920 1.860 1.860 5,646 -0.09(-4.62%)
Apr 18, 2019 1.850 1.960 1.826 1.950 29,800 +0.02(+1.04%)
Apr 17, 2019 1.950 1.960 1.840 1.930 14,798 -0.05(-2.53%)
Apr 16, 2019 1.980 1.980 1.980 1.980 403 +0.00(+0.00%)
Apr 15, 2019 1.980 2.006 1.970 1.980 2,507 +0.03(+1.54%)
Apr 12, 2019 2.000 2.050 1.950 1.950 6,700 -0.06(-2.99%)
Apr 11, 2019 1.950 2.010 1.950 2.010 13,720 +0.09(+4.69%)
Apr 10, 2019 2.000 2.010 1.920 1.920 10,067 -0.08(-4.00%)
Apr 09, 2019 1.970 2.010 1.970 2.000 2,968 +0.03(+1.52%)
Apr 08, 2019 1.960 2.010 1.960 1.970 10,246 -0.04(-1.99%)
Apr 05, 2019 1.980 2.010 1.945 2.010 10,400 +0.08(+4.15%)
Apr 04, 2019 2.010 2.010 1.930 1.930 24,738 +0.00(+0.00%)
Apr 03, 2019 2.010 2.010 1.920 1.930 10,511 -0.08(-3.98%)
Apr 02, 2019 1.950 2.010 1.910 2.010 9,940 +0.10(+5.24%)
Apr 01, 2019 2.010 2.010 1.909 1.910 9,789 -0.09(-4.50%)
Mar 29, 2019 2.010 2.010 1.965 2.000 10,800 -0.02(-0.99%)
Mar 28, 2019 1.970 2.030 1.950 2.020 7,654 -0.01(-0.49%)
Mar 27, 2019 1.970 2.030 1.845 2.030 63,864 +0.05(+2.53%)
Mar 26, 2019 2.000 2.020 1.960 1.980 9,782 -0.02(-1.00%)
Mar 25, 2019 2.030 2.030 1.980 2.000 13,570 +0.00(+0.00%)
Mar 22, 2019 2.000 2.010 1.980 2.000 26,100 +0.00(+0.00%)
Mar 21, 2019 2.020 2.040 2.000 2.000 6,266 -0.04(-1.96%)
Mar 20, 2019 1.990 2.040 1.990 2.040 8,728 +0.00(+0.00%)
Mar 19, 2019 2.030 2.060 1.990 2.040 8,924 -0.02(-0.97%)
Mar 18, 2019 2.010 2.070 2.010 2.060 27,659 +0.03(+1.48%)
Mar 15, 2019 2.010 2.070 2.010 2.030 12,800 -0.03(-1.46%)
Mar 14, 2019 2.060 2.100 1.991 2.060 21,393 +0.00(+0.00%)
Mar 13, 2019 2.070 2.110 2.035 2.060 13,760 +0.06(+3.00%)
Mar 12, 2019 2.020 2.120 2.000 2.000 23,707 -0.04(-2.20%)
Mar 11, 2019 1.980 2.080 1.970 2.045 20,472 +0.06(+3.28%)
Mar 08, 2019 1.980 2.018 1.960 1.980 15,800 +0.00(+0.00%)
Mar 07, 2019 2.020 2.060 1.960 1.980 74,832 -0.07(-3.41%)
Mar 06, 2019 2.040 2.140 2.040 2.050 24,025 -0.08(-3.76%)
Mar 05, 2019 2.050 2.130 2.050 2.130 3,942 +0.10(+4.93%)
Mar 04, 2019 2.003 2.040 2.003 2.030 7,553 +0.00(+0.00%)
Mar 01, 2019 2.060 2.100 2.030 2.030 8,700 -0.03(-1.46%)
Feb 28, 2019 2.000 2.090 1.970 2.060 22,262 +0.08(+4.04%)
Feb 27, 2019 2.030 2.050 1.950 1.980 26,509 -0.04(-1.98%)
Feb 26, 2019 2.070 2.150 2.020 2.020 8,171 -0.04(-1.94%)
Feb 25, 2019 2.080 2.150 2.050 2.060 5,369 -0.07(-3.29%)
Feb 22, 2019 2.010 2.140 2.010 2.130 7,200 +0.07(+3.40%)
Feb 21, 2019 2.020 2.060 2.020 2.060 3,548 +0.05(+2.49%)
Feb 20, 2019 2.110 2.110 2.010 2.010 29,588 -0.14(-6.51%)
Feb 19, 2019 2.090 2.180 2.070 2.150 12,777 -0.03(-1.38%)
Feb 15, 2019 2.030 2.180 2.030 2.180 7,200 +0.14(+6.86%)
Feb 14, 2019 2.150 2.190 2.000 2.040 49,661 -0.11(-5.12%)
Feb 13, 2019 1.960 2.150 1.960 2.150 10,954 +0.14(+6.94%)
Feb 12, 2019 1.910 2.190 1.910 2.010 53,634 +0.11(+5.82%)
Feb 11, 2019 1.940 1.980 1.900 1.900 8,823 -0.04(-2.06%)
Feb 08, 2019 1.990 2.075 1.930 1.940 12,700 -0.04(-2.02%)
Feb 07, 2019 2.180 2.180 1.950 1.980 10,839 -0.09(-4.35%)
Feb 06, 2019 2.010 2.100 1.990 2.070 11,560 +0.03(+1.47%)
Feb 05, 2019 2.190 2.190 2.010 2.040 19,424 -0.09(-4.23%)
Feb 04, 2019 2.200 2.200 2.090 2.130 8,803 +0.06(+2.90%)
Feb 01, 2019 2.080 2.140 2.040 2.070 13,700 +0.02(+0.98%)
Jan 31, 2019 2.080 2.200 2.050 2.050 13,950 +0.00(+0.00%)
Jan 30, 2019 2.050 2.140 2.040 2.050 15,290 +0.00(+0.00%)
Jan 29, 2019 2.000 2.180 2.000 2.050 15,083 +0.01(+0.49%)
Jan 28, 2019 2.236 2.280 2.010 2.040 10,850 -0.08(-3.77%)
Jan 25, 2019 2.230 2.250 2.100 2.120 11,100 -0.13(-5.78%)
Jan 24, 2019 2.390 2.390 2.115 2.250 25,076 -0.07(-3.02%)
Jan 23, 2019 2.250 2.340 2.190 2.320 145,133 +0.13(+5.94%)
Jan 22, 2019 2.180 2.290 2.180 2.190 20,113 +0.06(+2.82%)
Jan 18, 2019 2.100 2.230 2.060 2.130 11,800 -0.02(-0.93%)
Jan 17, 2019 2.190 2.280 2.040 2.150 15,148 -0.05(-2.27%)
Jan 16, 2019 1.990 2.200 1.990 2.200 13,947 +0.26(+13.40%)
Jan 15, 2019 1.970 2.050 1.940 1.940 11,755 -0.05(-2.51%)
Jan 14, 2019 1.980 2.040 1.980 1.990 18,999 -0.01(-0.25%)
Jan 11, 2019 1.980 2.040 1.840 1.995 34,300 -0.01(-0.75%)
Jan 10, 2019 1.800 2.012 1.780 2.010 63,960 +0.25(+14.20%)
Jan 09, 2019 1.900 1.900 1.760 1.760 21,486 -0.18(-9.33%)
Jan 08, 2019 1.914 1.990 1.914 1.941 14,339 +0.01(+0.57%)
Jan 07, 2019 1.870 2.011 1.870 1.930 14,483 +0.08(+4.32%)
Jan 04, 2019 1.800 1.970 1.800 1.850 8,700 +0.10(+5.71%)
Jan 03, 2019 1.760 1.890 1.750 1.750 28,732 -0.07(-3.85%)
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.