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

Medley Management Inc (NY: MDLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 0.4900 0.5300 0.4800 0.5000 45,780 -0.03(-5.11%)
Apr 29, 2020 0.5145 0.5400 0.4702 0.5269 122,506 +0.03(+5.61%)
Apr 28, 2020 0.5200 0.5223 0.4499 0.4989 43,852 +0.02(+5.05%)
Apr 27, 2020 0.4890 0.5138 0.4200 0.4749 33,390 +0.01(+2.13%)
Apr 24, 2020 0.5200 0.5200 0.4500 0.4650 67,600 -0.05(-9.97%)
Apr 23, 2020 0.5150 0.5500 0.4600 0.5165 27,092 +0.03(+5.45%)
Apr 22, 2020 0.4566 0.5000 0.4450 0.4898 43,906 +0.07(+18.00%)
Apr 21, 2020 0.4446 0.5500 0.3900 0.4151 78,532 -0.08(-15.95%)
Apr 20, 2020 0.5300 0.5499 0.4927 0.4939 56,927 -0.06(-10.20%)
Apr 17, 2020 0.6100 0.6500 0.5400 0.5500 45,200 -0.00(-0.18%)
Apr 16, 2020 0.6088 0.6088 0.5500 0.5510 45,881 -0.03(-4.98%)
Apr 15, 2020 0.6300 0.6998 0.5200 0.5799 13,119 -0.02(-3.35%)
Apr 14, 2020 0.6405 0.6405 0.5000 0.6000 36,587 +0.02(+3.04%)
Apr 13, 2020 0.6100 0.7000 0.5500 0.5823 56,867 +0.00(+0.05%)
Apr 09, 2020 0.6501 0.6793 0.5800 0.5820 53,400 +0.00(+0.29%)
Apr 08, 2020 0.5200 0.6500 0.5198 0.5803 47,778 +0.09(+17.21%)
Apr 07, 2020 0.4840 0.5000 0.4500 0.4951 45,929 +0.06(+12.52%)
Apr 06, 2020 0.5000 0.5000 0.4320 0.4400 41,109 -0.01(-2.22%)
Apr 03, 2020 0.5500 0.5852 0.4500 0.4500 32,900 -0.13(-21.94%)
Apr 02, 2020 0.5787 0.6287 0.5185 0.5765 25,999 +0.03(+4.59%)
Apr 01, 2020 0.6700 0.6700 0.5000 0.5512 42,972 -0.13(-18.89%)
Mar 31, 2020 0.7000 0.7399 0.6600 0.6796 18,681 -0.02(-3.40%)
Mar 30, 2020 0.7966 0.8919 0.6501 0.7035 81,663 -0.18(-20.52%)
Mar 27, 2020 1.370 1.430 0.8200 0.8851 280,300 -0.36(-29.19%)
Mar 26, 2020 0.6100 1.460 0.6000 1.250 365,928 +0.57(+83.96%)
Mar 25, 2020 0.6900 0.6900 0.6235 0.6795 33,541 -0.00(-0.01%)
Mar 24, 2020 0.5503 0.7527 0.5503 0.6796 62,378 +0.14(+25.78%)
Mar 23, 2020 0.7702 0.7702 0.5000 0.5403 30,114 -0.21(-27.80%)
Mar 20, 2020 0.7778 0.8278 0.7100 0.7483 79,300 +0.03(+3.90%)
Mar 19, 2020 0.3500 1.030 0.3500 0.7202 114,211 +0.41(+129.29%)
Mar 18, 2020 0.6653 0.6653 0.2838 0.3141 37,922 -0.41(-56.56%)
Mar 17, 2020 0.9200 0.9246 0.7231 0.7231 11,734 -0.19(-21.11%)
Mar 16, 2020 0.9936 0.9936 0.8235 0.9166 30,357 -0.16(-15.13%)
Mar 13, 2020 1.060 1.180 0.9837 1.080 15,700 +0.09(+9.08%)
Mar 12, 2020 1.390 1.390 0.9600 0.9901 92,074 -0.49(-33.33%)
Mar 11, 2020 1.550 1.580 1.350 1.485 31,490 -0.11(-7.19%)
Mar 10, 2020 2.000 2.180 1.450 1.600 54,002 -0.30(-15.81%)
Mar 09, 2020 2.030 2.030 1.740 1.900 17,129 -0.21(-9.93%)
Mar 06, 2020 2.350 2.454 2.110 2.110 29,000 -0.29(-12.08%)
Mar 05, 2020 2.490 2.521 2.400 2.400 7,679 -0.15(-5.88%)
Mar 04, 2020 2.560 2.640 2.520 2.550 8,080 -0.05(-1.93%)
Mar 03, 2020 2.660 2.670 2.550 2.600 64,184 -0.12(-4.41%)
Mar 02, 2020 2.540 2.720 2.520 2.720 9,476 +0.14(+5.43%)
Feb 28, 2020 2.610 2.649 2.520 2.580 14,200 -0.11(-4.09%)
Feb 27, 2020 2.690 2.690 2.690 2.690 722 -0.01(-0.37%)
Feb 26, 2020 2.740 2.765 2.620 2.700 10,851 -0.09(-3.23%)
Feb 25, 2020 2.860 2.900 2.710 2.790 7,106 -0.01(-0.36%)
Feb 24, 2020 2.840 2.860 2.770 2.800 3,630 -0.05(-1.75%)
Feb 21, 2020 2.900 2.900 2.830 2.850 2,200 -0.04(-1.38%)
Feb 20, 2020 2.900 2.920 2.860 2.890 15,005 +0.04(+1.40%)
Feb 19, 2020 2.717 2.900 2.717 2.850 9,506 -0.05(-1.72%)
Feb 18, 2020 2.890 2.985 2.840 2.900 13,425 -0.04(-1.36%)
Feb 14, 2020 2.930 3.000 2.870 2.940 6,900 +0.04(+1.38%)
Feb 13, 2020 2.830 2.940 2.786 2.900 42,559 +0.00(+0.00%)
Feb 12, 2020 2.870 2.901 2.860 2.900 3,683 +0.00(+0.00%)
Feb 11, 2020 3.010 3.010 2.844 2.900 33,256 +0.04(+1.40%)
Feb 10, 2020 2.990 2.990 2.850 2.860 39,653 -0.11(-3.70%)
Feb 07, 2020 2.989 3.006 2.970 2.970 17,400 +0.00(+0.00%)
Feb 06, 2020 2.970 2.980 2.970 2.970 3,588 -0.01(-0.34%)
Feb 05, 2020 3.000 3.000 2.980 2.980 2,622 -0.01(-0.33%)
Feb 04, 2020 2.970 3.000 2.970 2.990 5,475 +0.02(+0.67%)
Feb 03, 2020 3.010 3.060 2.970 2.970 9,385 -0.06(-1.98%)
Jan 31, 2020 3.010 3.050 2.960 3.030 4,600 +0.01(+0.33%)
Jan 30, 2020 2.990 3.050 2.960 3.020 11,080 +0.02(+0.67%)
Jan 29, 2020 3.000 3.030 2.930 3.000 5,523 -0.05(-1.64%)
Jan 28, 2020 2.980 3.050 2.960 3.050 18,733 +0.08(+2.69%)
Jan 27, 2020 3.000 3.000 2.930 2.970 19,361 -0.03(-1.00%)
Jan 24, 2020 3.000 3.020 2.930 3.000 27,900 -0.03(-0.98%)
Jan 23, 2020 3.030 3.060 2.950 3.030 6,074 -0.00(-0.01%)
Jan 22, 2020 3.080 3.130 3.000 3.030 9,498 -0.10(-3.19%)
Jan 21, 2020 3.090 3.130 3.060 3.130 9,087 +0.09(+2.96%)
Jan 17, 2020 3.050 3.180 3.040 3.040 5,100 +0.01(+0.33%)
Jan 16, 2020 3.250 3.270 3.030 3.030 13,863 -0.19(-5.90%)
Jan 15, 2020 3.210 3.250 3.200 3.220 35,226 +0.00(+0.00%)
Jan 14, 2020 3.140 3.240 3.140 3.220 2,261 +0.08(+2.55%)
Jan 13, 2020 3.160 3.240 3.102 3.140 34,141 +0.07(+2.28%)
Jan 10, 2020 3.250 3.270 3.070 3.070 71,800 -0.22(-6.69%)
Jan 09, 2020 3.140 3.300 3.021 3.290 32,307 +0.12(+3.79%)
Jan 08, 2020 3.130 3.210 3.049 3.170 42,827 +0.00(+0.00%)
Jan 07, 2020 2.990 3.200 2.990 3.170 36,462 +0.14(+4.62%)
Jan 06, 2020 3.010 3.030 2.985 3.030 12,279 +0.01(+0.33%)
Jan 03, 2020 2.960 3.030 2.950 3.020 12,200 +0.05(+1.68%)
Jan 02, 2020 2.940 2.980 2.940 2.970 5,098 +0.01(+0.34%)
Dec 31, 2019 2.900 3.020 2.880 2.960 188,700 +0.00(+0.00%)
Dec 30, 2019 3.010 3.020 2.950 2.960 24,446 -0.07(-2.31%)
Dec 27, 2019 2.980 3.030 2.970 3.030 32,700 +0.01(+0.33%)
Dec 26, 2019 2.940 3.050 2.940 3.020 14,342 +0.02(+0.67%)
Dec 24, 2019 2.960 3.050 2.960 3.000 3,300 +0.05(+1.69%)
Dec 23, 2019 3.060 3.080 2.940 2.950 25,885 -0.15(-4.84%)
Dec 20, 2019 3.007 3.140 3.007 3.100 19,000 +0.04(+1.47%)
Dec 19, 2019 3.030 3.080 2.950 3.055 21,431 +0.02(+0.49%)
Dec 18, 2019 3.030 3.060 2.976 3.040 13,706 -0.03(-0.98%)
Dec 17, 2019 2.930 3.090 2.920 3.070 55,654 +0.10(+3.54%)
Dec 16, 2019 2.985 3.000 2.950 2.965 5,205 +0.02(+0.85%)
Dec 13, 2019 2.970 3.000 2.930 2.940 6,800 -0.04(-1.18%)
Dec 12, 2019 3.006 3.040 2.970 2.975 8,733 -0.02(-0.83%)
Dec 11, 2019 3.050 3.050 2.990 3.000 12,773 -0.05(-1.64%)
Dec 10, 2019 3.070 3.070 3.020 3.050 9,154 +0.03(+0.99%)
Dec 09, 2019 2.950 3.100 2.950 3.020 7,025 +0.04(+1.34%)
Dec 06, 2019 2.890 3.030 2.890 2.980 29,600 +0.02(+0.68%)
Dec 05, 2019 2.900 2.970 2.900 2.960 22,599 +0.10(+3.50%)
Dec 04, 2019 2.860 2.965 2.860 2.860 59,223 -0.08(-2.72%)
Dec 03, 2019 2.980 3.000 2.880 2.940 21,047 -0.06(-2.00%)
Dec 02, 2019 2.980 3.050 2.980 3.000 23,891 +0.08(+2.74%)
Nov 29, 2019 2.890 2.950 2.890 2.920 1,100 -0.01(-0.34%)
Nov 27, 2019 2.760 2.942 2.760 2.930 14,800 +0.12(+4.27%)
Nov 26, 2019 2.810 2.948 2.800 2.810 14,317 -0.09(-3.10%)
Nov 25, 2019 2.800 2.920 2.800 2.900 33,926 +0.02(+0.69%)
Nov 22, 2019 2.750 2.880 2.750 2.880 17,800 +0.03(+1.05%)
Nov 21, 2019 2.830 2.910 2.750 2.850 40,722 +0.12(+4.40%)
Nov 20, 2019 2.830 2.860 2.730 2.730 21,517 -0.11(-3.87%)
Nov 19, 2019 2.740 2.880 2.659 2.840 19,177 +0.03(+1.07%)
Nov 18, 2019 2.810 2.810 2.600 2.810 26,235 -0.05(-1.75%)
Nov 15, 2019 2.810 2.860 2.418 2.860 62,300 -0.02(-0.69%)
Nov 14, 2019 2.800 2.930 2.800 2.880 26,599 +0.11(+3.97%)
Nov 13, 2019 3.080 3.123 2.510 2.770 148,142 -0.37(-11.78%)
Nov 12, 2019 3.190 3.241 3.100 3.140 9,683 -0.09(-2.79%)
Nov 11, 2019 3.300 3.300 3.130 3.230 4,001 +0.01(+0.31%)
Nov 08, 2019 3.090 3.240 3.090 3.220 8,700 +0.09(+2.88%)
Nov 07, 2019 3.190 3.250 3.100 3.130 30,594 -0.07(-2.19%)
Nov 06, 2019 3.200 3.220 3.200 3.200 3,919 -0.03(-0.93%)
Nov 05, 2019 3.280 3.300 3.200 3.230 4,889 +0.04(+1.25%)
Nov 04, 2019 3.260 3.290 3.190 3.190 4,525 -0.10(-3.04%)
Nov 01, 2019 3.240 3.500 3.104 3.290 50,700 +0.09(+2.81%)
Oct 31, 2019 3.210 3.246 3.200 3.200 12,973 -0.07(-2.14%)
Oct 30, 2019 3.220 3.300 3.130 3.270 36,500 +0.02(+0.62%)
Oct 29, 2019 3.220 3.280 3.220 3.250 30,431 -0.05(-1.52%)
Oct 28, 2019 3.240 3.370 3.240 3.300 2,108 +0.03(+0.92%)
Oct 25, 2019 3.210 3.340 3.200 3.270 41,100 +0.05(+1.55%)
Oct 24, 2019 3.290 3.350 3.200 3.220 45,304 -0.05(-1.53%)
Oct 23, 2019 3.360 3.360 3.215 3.270 57,719 +0.01(+0.31%)
Oct 22, 2019 3.300 3.395 3.260 3.260 38,975 -0.07(-2.10%)
Oct 21, 2019 3.420 3.470 3.300 3.330 41,630 -0.12(-3.48%)
Oct 18, 2019 3.500 3.500 3.385 3.450 23,200 -0.04(-1.15%)
Oct 17, 2019 3.507 3.517 3.480 3.490 7,822 -0.04(-1.13%)
Oct 16, 2019 3.500 3.560 3.470 3.530 12,596 +0.00(+0.00%)
Oct 15, 2019 3.580 3.620 3.490 3.530 14,812 -0.02(-0.56%)
Oct 14, 2019 3.530 3.650 3.520 3.550 34,160 +0.00(+0.00%)
Oct 11, 2019 3.520 3.580 3.467 3.550 7,100 +0.05(+1.43%)
Oct 10, 2019 3.450 3.500 3.450 3.500 3,742 +0.00(+0.00%)
Oct 09, 2019 3.460 3.520 3.450 3.500 13,149 +0.07(+2.04%)
Oct 08, 2019 3.450 3.479 3.390 3.430 16,385 -0.02(-0.58%)
Oct 07, 2019 3.500 3.500 3.410 3.450 7,301 -0.04(-1.15%)
Oct 04, 2019 3.440 3.520 3.370 3.490 10,900 +0.02(+0.58%)
Oct 03, 2019 3.480 3.490 3.370 3.470 6,963 -0.03(-0.86%)
Oct 02, 2019 3.395 3.510 3.370 3.500 8,046 +0.11(+3.24%)
Oct 01, 2019 3.480 3.500 3.360 3.390 30,420 -0.11(-3.14%)
Sep 30, 2019 3.650 3.650 3.450 3.500 49,001 -0.08(-2.23%)
Sep 27, 2019 3.450 3.580 3.439 3.580 46,500 +0.13(+3.77%)
Sep 26, 2019 3.310 3.450 3.310 3.450 11,139 +0.13(+3.92%)
Sep 25, 2019 3.340 3.450 3.320 3.320 4,123 +0.01(+0.30%)
Sep 24, 2019 3.350 3.351 3.297 3.310 21,517 -0.07(-2.07%)
Sep 23, 2019 3.320 3.380 3.320 3.380 17,021 -0.01(-0.29%)
Sep 20, 2019 3.260 3.390 3.260 3.390 52,100 +0.10(+3.04%)
Sep 19, 2019 3.290 3.350 3.270 3.290 9,098 -0.01(-0.30%)
Sep 18, 2019 3.360 3.380 3.300 3.300 35,954 -0.04(-1.20%)
Sep 17, 2019 3.350 3.370 3.320 3.340 22,682 -0.02(-0.60%)
Sep 16, 2019 3.350 3.400 3.350 3.360 12,010 -0.02(-0.59%)
Sep 13, 2019 3.380 3.440 3.380 3.380 19,300 +0.00(+0.00%)
Sep 12, 2019 3.350 3.400 3.350 3.380 11,091 +0.03(+0.90%)
Sep 11, 2019 3.370 3.400 3.331 3.350 29,321 -0.02(-0.59%)
Sep 10, 2019 3.350 3.400 3.350 3.370 19,081 +0.01(+0.20%)
Sep 09, 2019 3.360 3.380 3.350 3.363 25,355 +0.00(+0.10%)
Sep 06, 2019 3.360 3.380 3.360 3.360 13,300 +0.00(+0.00%)
Sep 05, 2019 3.360 3.388 3.351 3.360 6,174 -0.02(-0.59%)
Sep 04, 2019 3.349 3.380 3.349 3.380 5,056 -0.01(-0.29%)
Sep 03, 2019 3.370 3.390 3.354 3.390 5,783 +0.02(+0.59%)
Aug 30, 2019 3.300 3.400 3.300 3.370 58,800 +0.04(+1.20%)
Aug 29, 2019 3.260 3.380 3.260 3.330 68,271 +0.03(+0.91%)
Aug 28, 2019 3.260 3.370 3.260 3.300 8,788 +0.07(+2.17%)
Aug 27, 2019 3.280 3.290 3.220 3.230 26,923 +0.00(+0.00%)
Aug 26, 2019 3.260 3.310 3.230 3.230 15,667 -0.06(-1.82%)
Aug 23, 2019 3.340 3.370 3.210 3.290 46,800 -0.02(-0.60%)
Aug 22, 2019 3.340 3.380 3.310 3.310 21,970 -0.03(-0.90%)
Aug 21, 2019 3.337 3.390 3.337 3.340 10,049 -0.02(-0.60%)
Aug 20, 2019 3.300 3.370 3.290 3.360 19,516 +0.09(+2.75%)
Aug 19, 2019 3.360 3.430 3.270 3.270 45,411 -0.09(-2.68%)
Aug 16, 2019 3.370 3.382 3.300 3.360 44,700 -0.01(-0.30%)
Aug 15, 2019 3.480 3.480 3.370 3.370 66,816 -0.09(-2.60%)
Aug 14, 2019 3.480 3.480 3.430 3.460 13,112 -0.02(-0.57%)
Aug 13, 2019 3.430 3.480 3.430 3.480 25,061 +0.00(+0.00%)
Aug 12, 2019 3.400 3.480 3.400 3.480 34,179 +0.07(+2.05%)
Aug 09, 2019 3.340 3.440 3.340 3.410 27,600 +0.00(+0.00%)
Aug 08, 2019 3.390 3.450 3.390 3.410 51,904 +0.02(+0.59%)
Aug 07, 2019 3.400 3.400 3.340 3.390 49,661 -0.06(-1.74%)
Aug 06, 2019 3.330 3.450 3.321 3.450 22,205 +0.11(+3.29%)
Aug 05, 2019 3.360 3.440 3.330 3.340 62,421 -0.04(-1.18%)
Aug 02, 2019 3.440 3.440 3.300 3.380 22,700 +0.03(+0.90%)
Aug 01, 2019 3.400 3.400 3.320 3.350 6,908 -0.02(-0.59%)
Jul 31, 2019 3.240 3.390 3.240 3.370 90,170 +0.10(+3.06%)
Jul 30, 2019 3.120 3.300 3.120 3.270 150,908 +0.15(+4.81%)
Jul 29, 2019 3.140 3.250 2.970 3.120 403,765 +0.74(+31.09%)
Jul 26, 2019 2.420 2.420 2.380 2.380 4,400 +0.00(+0.00%)
Jul 25, 2019 2.310 2.420 2.201 2.380 6,084 +0.01(+0.42%)
Jul 24, 2019 2.250 2.380 2.230 2.370 10,023 -0.09(-3.66%)
Jul 23, 2019 2.490 2.550 2.460 2.460 2,784 -0.09(-3.53%)
Jul 22, 2019 2.530 2.580 2.510 2.550 9,690 +0.10(+4.08%)
Jul 19, 2019 2.470 2.471 2.370 2.450 30,700 -0.04(-1.61%)
Jul 18, 2019 2.440 2.497 2.440 2.490 2,465 +0.02(+0.81%)
Jul 17, 2019 2.482 2.482 2.470 2.470 788 -0.03(-1.20%)
Jul 16, 2019 2.345 2.500 2.343 2.500 1,461 +0.08(+3.31%)
Jul 15, 2019 2.422 2.435 2.420 2.420 9,751 -0.06(-2.42%)
Jul 12, 2019 2.490 2.540 2.480 2.480 2,500 +0.01(+0.40%)
Jul 11, 2019 2.490 2.550 2.463 2.470 2,551 -0.07(-2.76%)
Jul 10, 2019 2.460 2.540 2.449 2.540 4,483 +0.08(+3.25%)
Jul 09, 2019 2.480 2.480 2.420 2.460 12,013 -0.09(-3.53%)
Jul 08, 2019 2.470 2.550 2.460 2.550 4,337 +0.11(+4.51%)
Jul 05, 2019 2.430 2.500 2.375 2.440 8,200 +0.03(+1.24%)
Jul 03, 2019 2.460 2.460 2.410 2.410 2,500 -0.06(-2.52%)
Jul 02, 2019 2.480 2.480 2.472 2.472 664 -0.01(-0.31%)
Jul 01, 2019 2.440 2.533 2.440 2.480 2,706 +0.02(+0.81%)
Jun 28, 2019 2.390 2.460 2.360 2.460 5,900 +0.05(+2.07%)
Jun 27, 2019 2.400 2.450 2.374 2.410 7,275 +0.03(+1.26%)
Jun 26, 2019 2.460 2.460 2.379 2.380 4,778 +0.02(+0.85%)
Jun 25, 2019 2.440 2.440 2.360 2.360 7,448 -0.09(-3.67%)
Jun 24, 2019 2.500 2.570 2.450 2.450 9,644 -0.01(-0.41%)
Jun 21, 2019 2.540 2.540 2.427 2.460 7,200 -0.09(-3.53%)
Jun 20, 2019 2.600 2.600 2.550 2.550 2,881 -0.05(-1.92%)
Jun 19, 2019 2.590 2.600 2.560 2.600 6,880 +0.06(+2.36%)
Jun 18, 2019 2.480 2.550 2.452 2.540 13,461 +0.04(+1.60%)
Jun 17, 2019 2.510 2.610 2.500 2.500 7,083 -0.05(-1.96%)
Jun 14, 2019 2.570 2.570 2.541 2.550 3,200 -0.02(-0.78%)
Jun 13, 2019 2.760 2.760 2.570 2.570 7,882 -0.19(-6.88%)
Jun 12, 2019 2.680 2.770 2.680 2.760 1,364 +0.01(+0.36%)
Jun 11, 2019 2.730 2.864 2.650 2.750 12,970 +0.05(+1.85%)
Jun 10, 2019 2.810 2.870 2.700 2.700 3,569 -0.13(-4.59%)
Jun 07, 2019 2.709 2.830 2.709 2.830 18,300 +0.10(+3.66%)
Jun 06, 2019 2.820 2.820 2.720 2.730 5,891 -0.13(-4.55%)
Jun 05, 2019 2.630 2.980 2.630 2.860 33,701 +0.33(+13.04%)
Jun 04, 2019 2.520 2.610 2.480 2.530 11,270 +0.04(+1.61%)
Jun 03, 2019 2.479 2.555 2.447 2.490 5,501 -0.03(-1.19%)
May 31, 2019 2.518 2.530 2.518 2.520 3,100 +0.01(+0.40%)
May 30, 2019 2.510 2.570 2.360 2.510 8,079 -0.04(-1.57%)
May 29, 2019 2.540 2.580 2.500 2.550 6,636 -0.03(-1.16%)
May 28, 2019 2.610 2.610 2.530 2.580 6,651 -0.01(-0.39%)
May 24, 2019 2.590 2.660 2.470 2.590 24,400 -0.01(-0.38%)
May 23, 2019 2.630 2.700 2.550 2.600 7,936 -0.03(-1.14%)
May 22, 2019 2.510 2.670 2.510 2.630 12,587 +0.07(+2.73%)
May 21, 2019 2.430 2.610 2.415 2.560 18,339 +0.12(+4.92%)
May 20, 2019 2.300 2.490 2.240 2.440 8,401 +0.11(+4.72%)
May 17, 2019 2.440 2.451 2.160 2.330 140,900 -0.05(-2.10%)
May 16, 2019 2.690 2.690 2.370 2.380 56,491 -0.36(-13.14%)
May 15, 2019 2.780 2.780 2.640 2.740 39,819 -0.03(-1.08%)
May 14, 2019 2.860 2.877 2.753 2.770 25,084 -0.13(-4.48%)
May 13, 2019 2.910 2.966 2.840 2.900 15,605 -0.03(-1.02%)
May 10, 2019 2.930 2.950 2.860 2.930 22,600 +0.02(+0.69%)
May 09, 2019 2.820 2.910 2.820 2.910 6,869 +0.03(+1.04%)
May 08, 2019 2.910 2.920 2.834 2.880 9,042 +0.00(+0.00%)
May 07, 2019 3.000 3.000 2.780 2.880 36,035 -0.13(-4.32%)
May 06, 2019 2.940 3.070 2.940 3.010 4,787 +0.00(+0.17%)
May 03, 2019 2.970 3.044 2.950 3.005 18,400 +0.05(+1.86%)
May 02, 2019 2.900 2.989 2.881 2.950 14,581 +0.08(+2.79%)
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.