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

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 2.889 2.899 2.644 2.824 84,660 -0.08(-2.62%)
Oct 29, 2020 2.850 2.950 2.750 2.900 61,705 +0.10(+3.57%)
Oct 28, 2020 2.750 2.900 2.750 2.800 143,520 -0.15(-5.07%)
Oct 27, 2020 3.000 3.090 2.928 2.950 57,372 -0.05(-1.52%)
Oct 26, 2020 3.200 3.200 2.881 2.995 187,849 -0.21(-6.41%)
Oct 23, 2020 3.195 3.350 3.075 3.200 189,080 +0.00(+0.00%)
Oct 22, 2020 3.208 3.350 3.168 3.200 180,980 -0.15(-4.48%)
Oct 21, 2020 3.200 3.450 3.050 3.350 309,577 +0.20(+6.35%)
Oct 20, 2020 3.300 3.300 3.100 3.150 180,863 -0.10(-3.08%)
Oct 19, 2020 3.400 3.400 3.200 3.250 162,196 -0.20(-5.77%)
Oct 16, 2020 3.355 3.500 3.351 3.449 203,620 +0.05(+1.44%)
Oct 15, 2020 3.250 3.600 3.200 3.400 291,037 +0.10(+3.03%)
Oct 14, 2020 3.500 3.500 3.200 3.300 118,056 -0.15(-4.35%)
Oct 13, 2020 3.190 3.500 3.123 3.450 313,912 +0.20(+6.17%)
Oct 12, 2020 3.179 3.650 3.127 3.249 788,183 +0.20(+6.54%)
Oct 09, 2020 3.064 3.248 3.040 3.050 224,480 -0.10(-3.17%)
Oct 08, 2020 3.100 3.600 3.050 3.150 926,424 +0.00(+0.00%)
Oct 07, 2020 3.050 3.350 2.900 3.150 516,814 +0.10(+3.45%)
Oct 06, 2020 2.800 3.275 2.750 3.045 801,887 +0.05(+1.84%)
Oct 05, 2020 3.185 3.196 2.916 2.990 348,330 -0.26(-8.01%)
Oct 02, 2020 3.100 3.495 3.006 3.251 370,740 +0.02(+0.68%)
Oct 01, 2020 3.100 3.235 3.025 3.228 356,816 -0.06(-1.72%)
Sep 30, 2020 3.500 3.750 3.250 3.285 1,670,174 -1.06(-24.48%)
Sep 29, 2020 5.150 6.150 4.050 4.350 12,348,549 +0.55(+14.52%)
Sep 28, 2020 3.014 4.025 3.002 3.799 5,422,285 +0.73(+23.81%)
Sep 25, 2020 2.575 3.245 2.575 3.068 578,020 +0.27(+9.85%)
Sep 24, 2020 2.655 2.875 2.416 2.793 397,121 +0.09(+3.44%)
Sep 23, 2020 2.908 3.037 2.501 2.700 179,072 -0.30(-10.00%)
Sep 22, 2020 2.850 3.050 2.750 3.000 309,334 +0.15(+5.28%)
Sep 21, 2020 2.900 2.916 2.695 2.849 102,214 -0.07(-2.26%)
Sep 18, 2020 2.940 2.970 2.850 2.916 95,840 -0.03(-1.12%)
Sep 17, 2020 2.979 3.000 2.889 2.949 91,923 -0.09(-2.99%)
Sep 16, 2020 3.050 3.100 2.965 3.039 47,939 -0.01(-0.18%)
Sep 15, 2020 3.025 3.250 2.965 3.045 162,212 +0.02(+0.59%)
Sep 14, 2020 3.005 3.085 2.904 3.027 76,512 +0.03(+0.90%)
Sep 11, 2020 2.950 3.099 2.950 3.000 36,120 -0.05(-1.64%)
Sep 10, 2020 3.050 3.150 2.900 3.050 77,214 -0.05(-1.61%)
Sep 09, 2020 3.000 3.150 2.850 3.100 181,846 +0.12(+4.17%)
Sep 08, 2020 3.042 3.100 2.867 2.976 85,964 -0.14(-4.45%)
Sep 04, 2020 3.153 3.220 2.856 3.115 157,020 -0.12(-3.65%)
Sep 03, 2020 3.250 3.518 3.105 3.232 235,914 -0.02(-0.54%)
Sep 02, 2020 3.150 3.425 2.810 3.250 589,046 +0.10(+3.17%)
Sep 01, 2020 3.200 3.250 3.050 3.150 206,130 -0.12(-3.67%)
Aug 31, 2020 3.275 3.313 3.211 3.270 96,701 +0.02(+0.62%)
Aug 28, 2020 3.200 3.287 3.127 3.250 229,300 -0.03(-1.04%)
Aug 27, 2020 3.500 3.520 3.151 3.284 678,191 -0.24(-6.85%)
Aug 26, 2020 3.425 3.700 3.381 3.526 636,863 -0.02(-0.69%)
Aug 25, 2020 3.550 3.719 3.375 3.550 998,358 -0.15(-4.04%)
Aug 24, 2020 3.352 4.150 3.345 3.700 2,494,099 +0.24(+7.08%)
Aug 21, 2020 3.328 3.599 3.230 3.455 205,620 +0.00(+0.14%)
Aug 20, 2020 3.450 3.550 3.250 3.450 250,041 -0.05(-1.43%)
Aug 19, 2020 3.499 3.705 3.425 3.500 352,482 -0.29(-7.63%)
Aug 18, 2020 3.825 4.015 3.400 3.789 923,572 -0.11(-2.85%)
Aug 17, 2020 4.000 4.000 3.800 3.900 335,070 -0.10(-2.49%)
Aug 14, 2020 4.000 4.150 3.650 3.999 1,849,880 -1.35(-25.24%)
Aug 13, 2020 7.150 7.500 5.050 5.350 405,995 -1.95(-26.71%)
Aug 12, 2020 6.900 8.450 6.800 7.300 325,251 +0.55(+8.15%)
Aug 11, 2020 7.350 7.500 6.750 6.750 84,676 -0.95(-12.34%)
Aug 10, 2020 7.950 8.250 7.450 7.700 102,743 -0.70(-8.33%)
Aug 07, 2020 7.000 8.750 6.750 8.400 567,140 +1.40(+20.00%)
Aug 06, 2020 6.850 7.200 6.750 7.000 30,762 +0.15(+2.19%)
Aug 05, 2020 6.600 7.250 6.550 6.850 93,643 +0.20(+3.01%)
Aug 04, 2020 6.600 6.750 6.450 6.650 43,187 +0.20(+3.10%)
Aug 03, 2020 6.600 6.850 6.400 6.450 45,325 -0.35(-5.15%)
Jul 31, 2020 6.750 7.350 6.750 6.800 46,940 -0.10(-1.45%)
Jul 30, 2020 6.700 7.100 6.700 6.900 24,443 +0.00(+0.00%)
Jul 29, 2020 6.800 7.100 6.800 6.900 17,940 +0.05(+0.73%)
Jul 28, 2020 7.000 7.000 6.750 6.850 25,971 -0.25(-3.52%)
Jul 27, 2020 7.150 7.250 6.850 7.100 17,831 +0.05(+0.71%)
Jul 24, 2020 7.000 7.175 6.750 7.050 17,720 -0.10(-1.40%)
Jul 23, 2020 7.450 7.800 6.850 7.150 72,042 -0.55(-7.14%)
Jul 22, 2020 6.550 8.100 6.550 7.700 283,966 +1.15(+17.56%)
Jul 21, 2020 6.550 6.900 6.400 6.550 48,627 -0.35(-5.07%)
Jul 20, 2020 6.950 7.000 6.650 6.900 64,838 +0.10(+1.47%)
Jul 17, 2020 6.800 7.200 6.750 6.800 63,320 -0.20(-2.86%)
Jul 16, 2020 6.900 7.150 6.550 7.000 44,251 +0.20(+2.94%)
Jul 15, 2020 6.800 7.250 6.500 6.800 104,316 +0.55(+8.80%)
Jul 14, 2020 6.550 6.750 5.950 6.250 132,619 -0.35(-5.30%)
Jul 13, 2020 7.500 7.750 6.550 6.600 112,540 -1.15(-14.84%)
Jul 10, 2020 8.150 8.400 7.700 7.750 126,280 -0.45(-5.49%)
Jul 09, 2020 7.950 8.350 7.750 8.200 108,364 +0.05(+0.61%)
Jul 08, 2020 8.100 8.700 7.850 8.150 119,223 -0.70(-7.91%)
Jul 07, 2020 8.000 9.450 7.950 8.850 416,611 -1.10(-11.06%)
Jul 06, 2020 10.10 12.10 8.400 9.950 4,023,120 +3.60(+56.69%)
Jul 02, 2020 6.650 6.650 6.000 6.350 240,600 -0.35(-5.22%)
Jul 01, 2020 6.550 6.900 6.250 6.700 57,607 -0.15(-2.19%)
Jun 30, 2020 7.900 8.300 6.650 6.850 291,824 +0.70(+11.38%)
Jun 29, 2020 6.400 6.550 5.850 6.150 69,468 -0.40(-6.11%)
Jun 26, 2020 7.050 8.000 6.500 6.550 210,260 -1.10(-14.38%)
Jun 25, 2020 7.300 7.750 6.850 7.650 129,394 +0.35(+4.79%)
Jun 24, 2020 8.000 8.700 7.100 7.300 201,578 -0.65(-8.18%)
Jun 23, 2020 8.300 9.000 7.500 7.950 350,616 -1.30(-14.05%)
Jun 22, 2020 10.00 10.40 8.000 9.250 660,539 +0.30(+3.35%)
Jun 19, 2020 9.750 14.85 8.050 8.950 5,512,740 +1.55(+20.95%)
Jun 18, 2020 6.900 8.200 6.500 7.400 577,257 -0.15(-1.99%)
Jun 17, 2020 13.70 24.45 7.050 7.550 11,445,707 +2.20(+41.12%)
Jun 16, 2020 5.000 5.750 4.850 5.350 28,225 +0.65(+13.83%)
Jun 15, 2020 4.900 5.000 4.550 4.700 7,932 -0.10(-2.08%)
Jun 12, 2020 5.000 5.000 4.700 4.800 13,560 -0.35(-6.80%)
Jun 11, 2020 5.150 6.500 4.750 5.150 84,325 -0.55(-9.65%)
Jun 10, 2020 5.000 9.000 4.700 5.700 276,917 +1.05(+22.58%)
Jun 09, 2020 4.750 5.050 4.650 4.650 3,720 +0.00(+0.00%)
Jun 08, 2020 4.777 4.777 4.600 4.650 7,481 +0.10(+2.20%)
Jun 05, 2020 4.610 4.850 4.513 4.550 6,220 -0.25(-5.11%)
Jun 04, 2020 4.899 4.899 4.550 4.795 6,052 +0.09(+1.89%)
Jun 03, 2020 4.750 4.798 4.551 4.706 10,899 +0.11(+2.29%)
Jun 02, 2020 5.000 5.146 4.525 4.601 14,825 -0.55(-10.67%)
Jun 01, 2020 4.950 5.250 4.900 5.150 5,306 +0.05(+0.98%)
May 29, 2020 4.900 5.200 4.900 5.100 4,560 +0.00(+0.00%)
May 28, 2020 5.500 5.600 4.900 5.100 17,729 -0.33(-5.99%)
May 27, 2020 5.750 5.750 5.000 5.425 10,617 +0.27(+5.34%)
May 26, 2020 5.350 5.750 5.050 5.150 22,852 -0.30(-5.50%)
May 22, 2020 5.250 5.500 4.750 5.450 6,040 +0.20(+3.81%)
May 21, 2020 5.150 5.800 4.700 5.250 31,002 -0.50(-8.70%)
May 20, 2020 4.800 6.450 4.500 5.750 173,106 +1.20(+26.40%)
May 19, 2020 4.987 5.950 4.500 4.549 85,753 -0.25(-5.24%)
May 18, 2020 4.350 5.100 4.350 4.801 11,011 +0.55(+12.97%)
May 15, 2020 4.011 4.250 4.011 4.250 480 +0.05(+1.18%)
May 14, 2020 4.100 4.250 3.776 4.200 1,841 +0.15(+3.72%)
May 13, 2020 4.000 4.050 3.775 4.050 3,343 +0.17(+4.48%)
May 12, 2020 4.000 4.000 3.775 3.876 1,561 +0.08(+2.00%)
May 11, 2020 3.884 4.050 3.775 3.800 1,617 +0.10(+2.72%)
May 08, 2020 4.410 4.410 3.422 3.700 3,760 -0.55(-12.95%)
May 07, 2020 4.500 4.700 4.000 4.250 7,713 -0.35(-7.61%)
May 06, 2020 4.000 4.700 3.981 4.600 35,997 +0.60(+15.00%)
May 05, 2020 3.500 4.000 3.450 4.000 6,910 +0.60(+17.65%)
May 04, 2020 3.203 3.550 2.930 3.400 9,192 +0.29(+9.47%)
May 01, 2020 3.150 3.250 2.950 3.106 2,920 +0.01(+0.19%)
Apr 30, 2020 3.100 3.200 3.100 3.100 2,029 -0.10(-3.13%)
Apr 29, 2020 3.500 3.500 3.100 3.200 1,914 +0.00(+0.00%)
Apr 28, 2020 3.200 3.500 3.188 3.200 1,296 +0.10(+3.06%)
Apr 27, 2020 3.550 3.550 3.055 3.105 4,760 -0.25(-7.31%)
Apr 24, 2020 3.252 3.370 3.100 3.350 1,940 -0.02(-0.59%)
Apr 23, 2020 3.050 3.480 3.050 3.370 1,411 -0.06(-1.89%)
Apr 22, 2020 3.450 3.623 3.035 3.435 2,152 +0.27(+8.53%)
Apr 21, 2020 3.500 3.500 2.918 3.165 3,351 -0.04(-1.09%)
Apr 20, 2020 3.518 3.518 3.108 3.200 2,327 -0.15(-4.48%)
Apr 17, 2020 3.460 3.740 3.165 3.350 3,660 -0.14(-3.94%)
Apr 16, 2020 3.500 3.740 2.750 3.487 9,079 -0.00(-0.07%)
Apr 15, 2020 2.920 4.650 2.920 3.490 64,937 +0.49(+16.33%)
Apr 14, 2020 2.750 3.189 2.750 3.000 9,222 +0.31(+11.67%)
Apr 13, 2020 2.700 2.700 2.600 2.687 5,334 +0.19(+7.42%)
Apr 09, 2020 2.700 2.700 2.350 2.501 600 -0.06(-2.30%)
Apr 08, 2020 2.550 2.580 2.450 2.560 7,045 +0.11(+4.49%)
Apr 07, 2020 2.050 2.450 1.500 2.450 29,045 +0.34(+16.17%)
Apr 06, 2020 2.300 2.300 2.006 2.109 954 -0.10(-4.40%)
Apr 03, 2020 2.400 2.500 2.100 2.206 2,720 -0.04(-1.96%)
Apr 02, 2020 2.405 2.433 2.250 2.250 2,719 -0.15(-6.27%)
Apr 01, 2020 2.888 2.888 2.000 2.401 14,661 -0.50(-17.22%)
Mar 31, 2020 2.750 2.900 2.750 2.900 419 +0.05(+1.75%)
Mar 30, 2020 2.900 3.000 2.700 2.850 1,545 -0.10(-3.39%)
Mar 27, 2020 2.800 3.000 2.650 2.950 5,440 +0.30(+11.32%)
Mar 26, 2020 2.950 3.190 2.650 2.650 8,933 -0.15(-5.37%)
Mar 25, 2020 2.639 2.950 2.300 2.800 11,984 +0.13(+4.69%)
Mar 24, 2020 2.800 2.800 2.260 2.675 5,358 +0.32(+13.83%)
Mar 23, 2020 2.500 2.951 2.250 2.350 19,325 -0.49(-17.25%)
Mar 20, 2020 2.500 5.600 2.000 2.840 153,100 +0.61(+27.35%)
Mar 19, 2020 2.150 2.850 1.952 2.230 5,344 +0.09(+4.21%)
Mar 18, 2020 2.200 2.250 1.750 2.140 5,071 -0.31(-12.60%)
Mar 17, 2020 2.772 2.850 2.100 2.449 7,583 -0.19(-7.24%)
Mar 16, 2020 2.861 2.861 2.245 2.639 1,292 -0.16(-5.73%)
Mar 13, 2020 2.650 2.834 2.650 2.800 4,360 +0.20(+7.69%)
Mar 12, 2020 3.250 3.250 2.550 2.600 5,928 -0.90(-25.71%)
Mar 11, 2020 3.700 3.700 3.348 3.500 3,369 -0.20(-5.41%)
Mar 10, 2020 3.850 3.950 3.400 3.700 3,932 -0.25(-6.33%)
Mar 09, 2020 3.950 4.050 3.850 3.950 2,672 -0.15(-3.67%)
Mar 06, 2020 4.150 4.432 4.000 4.101 400 -0.01(-0.15%)
Mar 05, 2020 4.106 4.149 4.106 4.106 1,153 -0.04(-1.05%)
Mar 04, 2020 4.300 4.468 4.000 4.150 1,093 +0.20(+5.05%)
Mar 03, 2020 4.100 4.332 3.950 3.950 2,100 -0.32(-7.50%)
Mar 02, 2020 4.125 4.300 4.020 4.271 457 -0.03(-0.67%)
Feb 28, 2020 3.950 4.300 3.900 4.300 3,100 +0.25(+6.17%)
Feb 27, 2020 3.950 4.100 3.900 4.050 4,927 -0.10(-2.41%)
Feb 26, 2020 4.162 4.162 3.900 4.150 716 +0.19(+4.71%)
Feb 25, 2020 4.256 4.300 3.950 3.963 5,854 -0.19(-4.51%)
Feb 24, 2020 4.450 4.495 4.151 4.151 646 -0.30(-6.80%)
Feb 21, 2020 4.495 4.495 4.210 4.454 780 +0.05(+1.22%)
Feb 20, 2020 4.408 4.495 4.300 4.400 5,836 -0.07(-1.47%)
Feb 19, 2020 4.364 4.495 4.300 4.465 3,528 +0.06(+1.34%)
Feb 18, 2020 4.600 4.950 4.401 4.407 3,016 -0.10(-2.32%)
Feb 14, 2020 4.500 4.700 4.300 4.511 1,280 +0.35(+8.44%)
Feb 13, 2020 4.152 4.500 4.152 4.160 578 -0.24(-5.45%)
Feb 12, 2020 4.200 4.450 4.200 4.400 2,120 +0.09(+2.11%)
Feb 11, 2020 4.400 4.450 4.228 4.309 1,839 -0.04(-0.94%)
Feb 10, 2020 4.500 4.500 4.250 4.350 4,571 -0.30(-6.42%)
Feb 07, 2020 4.629 4.649 4.503 4.649 5,720 +0.00(+0.00%)
Feb 06, 2020 4.600 4.652 4.600 4.649 3,137 +0.05(+1.05%)
Feb 05, 2020 4.500 4.810 4.300 4.600 19,719 -0.10(-2.13%)
Feb 04, 2020 3.950 5.400 3.950 4.700 87,494 +0.70(+17.50%)
Feb 03, 2020 4.000 4.100 3.950 4.000 4,543 -0.15(-3.56%)
Jan 31, 2020 4.026 4.150 4.003 4.147 2,080 -0.05(-1.25%)
Jan 30, 2020 4.000 4.300 3.904 4.200 4,472 +0.10(+2.44%)
Jan 29, 2020 3.953 4.100 3.889 4.100 1,369 +0.05(+1.23%)
Jan 28, 2020 4.000 4.096 3.851 4.050 551 +0.05(+1.25%)
Jan 27, 2020 3.913 4.181 3.850 4.000 6,770 -0.09(-2.20%)
Jan 24, 2020 4.197 4.197 4.013 4.090 2,880 -0.11(-2.50%)
Jan 23, 2020 4.050 4.197 4.050 4.195 933 +0.10(+2.32%)
Jan 22, 2020 3.850 4.350 3.850 4.100 18,892 +0.20(+5.13%)
Jan 21, 2020 3.950 3.950 3.850 3.900 3,533 +0.04(+0.96%)
Jan 17, 2020 3.934 3.950 3.800 3.863 9,600 -0.04(-0.95%)
Jan 16, 2020 3.980 3.980 3.850 3.900 8,044 -0.05(-1.27%)
Jan 15, 2020 4.000 4.050 3.800 3.950 12,276 -0.10(-2.47%)
Jan 14, 2020 4.050 4.250 3.950 4.050 15,924 -0.35(-7.95%)
Jan 13, 2020 5.350 6.450 3.950 4.400 203,653 -0.21(-4.46%)
Jan 10, 2020 4.250 4.750 4.250 4.606 57,300 +0.19(+4.19%)
Jan 09, 2020 4.327 4.550 4.306 4.420 6,938 +0.17(+3.98%)
Jan 08, 2020 4.016 4.350 4.016 4.252 3,236 +0.24(+5.85%)
Jan 07, 2020 4.150 4.150 3.995 4.016 1,175 +0.00(+0.04%)
Jan 06, 2020 4.256 4.256 3.995 4.015 599 -0.24(-5.53%)
Jan 03, 2020 4.350 4.750 4.050 4.250 11,400 +0.10(+2.38%)
Jan 02, 2020 3.876 4.350 3.876 4.151 14,631 +0.28(+7.11%)
Dec 31, 2019 3.837 3.950 3.837 3.876 3,140 -0.17(-4.25%)
Dec 30, 2019 3.963 4.150 3.800 4.048 4,381 +0.10(+2.47%)
Dec 27, 2019 3.950 3.950 3.752 3.950 2,360 -0.09(-2.32%)
Dec 26, 2019 3.990 4.044 3.950 4.044 634 -0.05(-1.25%)
Dec 24, 2019 4.000 4.100 3.875 4.095 1,220 -0.00(-0.12%)
Dec 23, 2019 3.850 4.195 3.850 4.100 4,218 -0.04(-1.09%)
Dec 20, 2019 3.900 4.150 3.900 4.145 2,420 +0.15(+3.65%)
Dec 19, 2019 3.902 4.200 3.902 3.999 10,877 +0.03(+0.81%)
Dec 18, 2019 3.836 3.998 3.836 3.967 6,052 +0.14(+3.55%)
Dec 17, 2019 3.900 4.150 3.803 3.831 9,896 -0.17(-4.23%)
Dec 16, 2019 3.850 4.000 3.750 4.000 5,274 -0.05(-1.23%)
Dec 13, 2019 3.901 4.050 3.901 4.050 880 +0.09(+2.26%)
Dec 12, 2019 3.925 4.050 3.900 3.961 660 +0.08(+2.15%)
Dec 11, 2019 4.000 4.050 3.750 3.877 3,310 -0.02(-0.59%)
Dec 10, 2019 3.950 4.000 3.750 3.900 4,476 -0.30(-7.14%)
Dec 09, 2019 4.000 4.200 4.000 4.200 727 +0.08(+1.88%)
Dec 06, 2019 4.000 4.173 3.950 4.122 5,200 -0.08(-1.83%)
Dec 05, 2019 4.350 4.350 3.901 4.199 1,338 -0.01(-0.21%)
Dec 04, 2019 4.005 4.301 4.000 4.208 16,376 +0.10(+2.46%)
Dec 03, 2019 4.125 4.350 4.000 4.107 9,179 -0.07(-1.73%)
Dec 02, 2019 4.107 4.349 4.096 4.180 1,631 -0.03(-0.61%)
Nov 29, 2019 4.101 4.226 4.101 4.205 1,140 -0.09(-2.20%)
Nov 27, 2019 4.050 4.400 4.050 4.300 16,800 +0.10(+2.38%)
Nov 26, 2019 3.850 4.200 3.850 4.200 1,820 +0.15(+3.70%)
Nov 25, 2019 3.900 4.247 3.800 4.050 3,170 +0.05(+1.24%)
Nov 22, 2019 4.000 4.283 4.000 4.000 3,640 +0.06(+1.61%)
Nov 21, 2019 3.949 3.950 3.800 3.937 1,919 +0.11(+2.86%)
Nov 20, 2019 3.885 3.950 3.828 3.828 1,246 -0.07(-1.86%)
Nov 19, 2019 3.900 4.000 3.752 3.900 810 +0.00(+0.00%)
Nov 18, 2019 4.066 4.066 3.850 3.900 1,876 -0.19(-4.76%)
Nov 15, 2019 4.000 4.150 3.850 4.095 1,740 +0.25(+6.49%)
Nov 14, 2019 4.050 4.050 3.750 3.845 5,716 -0.25(-6.21%)
Nov 13, 2019 4.051 4.125 4.005 4.100 2,561 -0.03(-0.61%)
Nov 12, 2019 4.150 4.341 4.005 4.125 3,200 -0.12(-2.94%)
Nov 11, 2019 4.256 4.277 4.090 4.250 3,862 -0.15(-3.44%)
Nov 08, 2019 4.348 5.000 4.101 4.402 23,300 +0.11(+2.66%)
Nov 07, 2019 4.400 4.400 4.200 4.287 3,316 -0.04(-0.97%)
Nov 06, 2019 4.359 4.500 4.253 4.330 2,333 +0.03(+0.69%)
Nov 05, 2019 4.476 4.566 4.151 4.300 2,131 +0.05(+1.18%)
Nov 04, 2019 4.574 4.623 4.250 4.250 14,303 +0.00(+0.00%)
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.