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

Hudson Tech Inc (NQ: HDSN )

9.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2018 1.080 1.110 1.050 1.090 205,200 +0.01(+0.93%)
Nov 29, 2018 1.060 1.120 1.060 1.080 275,971 +0.01(+0.93%)
Nov 28, 2018 1.070 1.125 1.040 1.070 298,831 -0.01(-0.93%)
Nov 27, 2018 1.080 1.130 1.045 1.080 226,694 -0.01(-0.92%)
Nov 26, 2018 1.140 1.140 1.070 1.090 107,367 -0.03(-2.68%)
Nov 23, 2018 1.050 1.145 0.9840 1.120 34,300 +0.04(+3.70%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.01(+0.93%)
Nov 20, 2018 1.060 1.105 1.000 1.070 150,546 -0.01(-0.93%)
Nov 19, 2018 0.9800 1.100 0.9500 1.080 174,255 +0.10(+9.64%)
Nov 16, 2018 1.090 1.090 0.9700 0.9850 437,100 -0.11(-9.63%)
Nov 15, 2018 1.060 1.170 1.000 1.090 447,733 +0.03(+2.83%)
Nov 14, 2018 0.9600 1.100 0.9390 1.060 563,431 +0.10(+10.42%)
Nov 13, 2018 0.7400 1.040 0.7352 0.9600 710,805 +0.24(+33.33%)
Nov 12, 2018 1.000 1.000 0.7000 0.7200 1,106,019 -0.49(-40.50%)
Nov 09, 2018 1.230 1.280 1.170 1.210 281,800 -0.02(-1.63%)
Nov 08, 2018 1.250 1.270 1.180 1.230 200,754 -0.01(-0.81%)
Nov 07, 2018 1.210 1.240 1.110 1.240 392,329 +0.04(+3.33%)
Nov 06, 2018 1.070 1.280 1.050 1.200 600,782 +0.14(+13.21%)
Nov 05, 2018 1.030 1.150 0.9340 1.060 418,960 +0.04(+3.92%)
Nov 02, 2018 0.9000 1.070 0.8500 1.020 419,000 +0.11(+11.95%)
Nov 01, 2018 0.8300 0.9300 0.8300 0.9111 332,999 +0.08(+9.94%)
Oct 31, 2018 0.8307 0.8890 0.8141 0.8287 277,045 -0.01(-1.25%)
Oct 30, 2018 0.8060 0.9300 0.7600 0.8392 296,833 +0.00(+0.39%)
Oct 29, 2018 0.7700 0.8993 0.7500 0.8359 204,048 +0.08(+9.99%)
Oct 26, 2018 0.7800 0.7800 0.7300 0.7600 211,900 -0.03(-3.86%)
Oct 25, 2018 0.8505 0.9399 0.7820 0.7905 204,068 -0.05(-5.90%)
Oct 24, 2018 0.8110 0.9500 0.8110 0.8401 213,399 -0.09(-9.67%)
Oct 23, 2018 0.8198 0.9300 0.8101 0.9300 417,649 +0.10(+12.29%)
Oct 22, 2018 0.8500 0.8800 0.8100 0.8282 175,546 -0.01(-0.93%)
Oct 19, 2018 0.8030 0.8880 0.7750 0.8360 251,800 +0.03(+4.11%)
Oct 18, 2018 0.8500 0.8623 0.7327 0.8030 574,472 -0.04(-4.53%)
Oct 17, 2018 0.8600 0.8979 0.8400 0.8411 970,965 +0.00(+0.13%)
Oct 16, 2018 1.170 1.170 0.8400 0.8400 1,928,562 -0.39(-31.71%)
Oct 15, 2018 1.040 1.260 1.020 1.230 1,085,969 +0.18(+17.14%)
Oct 12, 2018 1.040 1.100 1.030 1.050 299,400 +0.03(+2.94%)
Oct 11, 2018 1.110 1.130 1.000 1.020 488,701 -0.10(-8.93%)
Oct 10, 2018 1.150 1.200 1.100 1.120 332,813 -0.03(-2.61%)
Oct 09, 2018 1.260 1.265 1.110 1.150 408,642 -0.12(-9.45%)
Oct 08, 2018 1.160 1.340 1.160 1.270 784,160 +0.10(+8.55%)
Oct 05, 2018 1.200 1.240 1.130 1.170 268,900 -0.03(-2.50%)
Oct 04, 2018 1.160 1.230 1.135 1.200 372,645 +0.05(+4.35%)
Oct 03, 2018 1.160 1.200 1.140 1.150 391,052 -0.01(-0.86%)
Oct 02, 2018 1.260 1.260 1.160 1.160 447,647 -0.11(-8.66%)
Oct 01, 2018 1.290 1.300 1.250 1.270 210,961 -0.01(-0.78%)
Sep 28, 2018 1.290 1.300 1.260 1.280 178,000 -0.01(-0.78%)
Sep 27, 2018 1.290 1.310 1.280 1.290 293,635 -0.01(-0.77%)
Sep 26, 2018 1.390 1.400 1.250 1.300 425,875 -0.08(-5.80%)
Sep 25, 2018 1.400 1.430 1.370 1.380 383,959 -0.02(-1.43%)
Sep 24, 2018 1.330 1.440 1.280 1.400 268,262 +0.06(+4.48%)
Sep 21, 2018 1.300 1.400 1.300 1.340 310,000 +0.03(+2.29%)
Sep 20, 2018 1.420 1.470 1.280 1.310 334,583 -0.11(-7.75%)
Sep 19, 2018 1.320 1.470 1.220 1.420 709,851 +0.12(+9.23%)
Sep 18, 2018 1.310 1.330 1.220 1.300 554,835 -0.02(-1.52%)
Sep 17, 2018 1.400 1.400 1.320 1.320 288,296 -0.07(-5.04%)
Sep 14, 2018 1.410 1.420 1.390 1.390 280,900 -0.01(-0.71%)
Sep 13, 2018 1.540 1.540 1.385 1.400 725,777 -0.14(-9.09%)
Sep 12, 2018 1.520 1.615 1.500 1.540 580,961 +0.01(+0.65%)
Sep 11, 2018 1.720 1.720 1.530 1.530 929,315 -0.18(-10.53%)
Sep 10, 2018 1.780 1.820 1.710 1.710 311,801 -0.07(-3.93%)
Sep 07, 2018 1.790 1.800 1.750 1.780 145,300 +0.00(+0.00%)
Sep 06, 2018 1.820 1.900 1.780 1.780 236,600 -0.06(-3.26%)
Sep 05, 2018 1.850 1.881 1.790 1.840 153,492 +0.00(+0.00%)
Sep 04, 2018 1.860 1.930 1.790 1.840 244,532 -0.03(-1.60%)
Aug 31, 2018 1.870 1.870 1.870 0 +0.06(+3.31%)
Aug 30, 2018 1.740 1.840 1.690 1.810 260,211 +0.06(+3.43%)
Aug 29, 2018 1.750 1.780 1.710 1.750 121,731 +0.01(+0.57%)
Aug 28, 2018 1.710 1.771 1.710 1.740 128,255 +0.03(+1.75%)
Aug 27, 2018 1.800 1.810 1.700 1.710 203,702 -0.08(-4.47%)
Aug 24, 2018 1.760 1.810 1.760 1.790 373,700 +0.03(+1.70%)
Aug 23, 2018 1.730 1.780 1.705 1.760 354,407 +0.04(+2.33%)
Aug 22, 2018 1.790 1.790 1.670 1.720 486,580 -0.06(-3.37%)
Aug 21, 2018 1.730 1.840 1.724 1.780 503,641 +0.05(+2.89%)
Aug 20, 2018 1.760 1.780 1.710 1.730 320,328 -0.03(-1.70%)
Aug 17, 2018 1.750 1.820 1.740 1.760 396,200 +0.01(+0.57%)
Aug 16, 2018 1.830 1.870 1.740 1.750 717,391 -0.08(-4.37%)
Aug 15, 2018 1.860 1.880 1.780 1.830 346,285 -0.05(-2.66%)
Aug 14, 2018 1.890 1.960 1.800 1.880 238,336 +0.01(+0.53%)
Aug 13, 2018 1.820 2.000 1.820 1.870 481,880 +0.04(+2.19%)
Aug 10, 2018 1.900 1.920 1.800 1.830 1,256,800 -0.04(-2.14%)
Aug 09, 2018 1.600 2.159 1.580 1.870 2,158,473 +0.10(+5.65%)
Aug 08, 2018 1.830 1.850 1.710 1.770 501,259 -0.07(-3.80%)
Aug 07, 2018 1.910 1.970 1.820 1.840 304,606 -0.07(-3.66%)
Aug 06, 2018 1.880 1.940 1.860 1.910 336,463 +0.03(+1.60%)
Aug 03, 2018 1.900 1.940 1.850 1.880 318,100 -0.01(-0.53%)
Aug 02, 2018 1.870 1.945 1.815 1.890 432,880 +0.00(+0.00%)
Aug 01, 2018 1.830 1.900 1.810 1.890 329,178 +0.07(+3.85%)
Jul 31, 2018 1.730 1.870 1.724 1.820 362,761 +0.08(+4.60%)
Jul 30, 2018 1.710 1.780 1.660 1.740 333,050 +0.03(+1.75%)
Jul 27, 2018 1.750 1.785 1.710 1.710 238,200 -0.05(-2.84%)
Jul 26, 2018 1.780 1.800 1.720 1.760 240,908 -0.02(-1.12%)
Jul 25, 2018 1.740 1.780 1.660 1.780 580,495 +0.04(+2.30%)
Jul 24, 2018 1.840 1.840 1.730 1.740 579,008 -0.10(-5.43%)
Jul 23, 2018 1.910 1.910 1.720 1.840 884,039 -0.05(-2.65%)
Jul 20, 2018 1.820 1.930 1.755 1.890 1,389,232 +0.05(+2.72%)
Jul 19, 2018 2.100 2.100 1.840 1.840 1,277,515 -0.27(-12.80%)
Jul 18, 2018 2.100 2.170 2.090 2.110 180,873 +0.00(+0.00%)
Jul 17, 2018 2.120 2.140 2.090 2.110 260,908 -0.02(-0.94%)
Jul 16, 2018 2.160 2.175 2.120 2.130 283,399 -0.03(-1.39%)
Jul 13, 2018 2.180 2.220 2.145 2.160 231,957 -0.02(-0.92%)
Jul 12, 2018 2.170 2.210 2.120 2.180 577,178 +0.02(+0.93%)
Jul 11, 2018 2.350 2.350 2.140 2.160 512,794 -0.21(-8.86%)
Jul 10, 2018 2.160 2.390 2.160 2.370 706,489 +0.20(+9.22%)
Jul 09, 2018 2.180 2.195 2.150 2.170 281,184 +0.00(+0.00%)
Jul 06, 2018 2.060 2.180 2.060 2.170 419,395 +0.10(+4.83%)
Jul 05, 2018 2.100 2.100 2.030 2.070 287,020 -0.03(-1.43%)
Jul 03, 2018 2.100 2.100 2.100 0 +0.04(+1.94%)
Jul 02, 2018 2.010 2.060 1.980 2.060 333,257 +0.05(+2.49%)
Jun 29, 2018 1.960 2.020 1.960 2.010 552,874 +0.05(+2.55%)
Jun 28, 2018 2.100 2.100 1.930 1.960 918,025 -0.15(-7.11%)
Jun 27, 2018 2.250 2.250 2.100 2.110 854,606 -0.13(-5.80%)
Jun 26, 2018 2.220 2.270 2.220 2.240 472,309 +0.03(+1.36%)
Jun 25, 2018 2.210 2.275 2.180 2.210 571,987 +0.01(+0.45%)
Jun 22, 2018 2.280 2.300 2.190 2.200 4,491,884 -0.09(-3.93%)
Jun 21, 2018 2.350 2.390 2.270 2.290 553,098 -0.06(-2.55%)
Jun 20, 2018 2.390 2.500 2.330 2.350 821,551 -0.02(-0.84%)
Jun 19, 2018 2.280 2.395 2.230 2.370 418,661 +0.08(+3.49%)
Jun 18, 2018 2.170 2.335 2.160 2.290 588,084 +0.10(+4.57%)
Jun 15, 2018 2.280 2.150 2.190 548,645 -0.09(-3.95%)
Jun 14, 2018 2.290 2.360 2.220 2.280 658,114 -0.01(-0.44%)
Jun 13, 2018 2.280 2.310 2.210 2.290 1,306,921 +0.00(+0.00%)
Jun 12, 2018 2.370 2.380 2.272 2.290 537,603 -0.08(-3.38%)
Jun 11, 2018 2.320 2.439 2.320 2.370 775,597 +0.06(+2.60%)
Jun 08, 2018 2.400 2.405 2.240 2.310 722,315 -0.07(-2.94%)
Jun 07, 2018 2.400 2.465 2.340 2.380 857,310 +0.02(+0.85%)
Jun 06, 2018 2.250 2.439 2.201 2.360 1,601,616 +0.11(+4.89%)
Jun 05, 2018 2.150 2.255 2.150 2.250 1,054,128 +0.11(+5.14%)
Jun 04, 2018 2.100 2.163 2.080 2.140 830,580 +0.04(+1.90%)
Jun 01, 2018 2.220 2.230 2.080 2.100 958,949 -0.10(-4.55%)
May 31, 2018 2.250 2.290 2.160 2.200 1,008,282 -0.07(-3.08%)
May 30, 2018 2.400 2.440 2.220 2.270 823,905 -0.13(-5.42%)
May 29, 2018 2.510 2.586 2.310 2.400 523,816 -0.11(-4.38%)
May 25, 2018 2.510 2.510 2.510 0 -0.10(-3.83%)
May 24, 2018 2.250 2.730 2.240 2.610 2,803,827 +0.44(+20.28%)
May 23, 2018 2.220 2.260 2.054 2.170 776,191 -0.07(-3.13%)
May 22, 2018 2.320 2.320 2.200 2.240 671,362 -0.06(-2.61%)
May 21, 2018 2.490 2.500 2.270 2.300 825,703 -0.19(-7.63%)
May 18, 2018 2.560 2.570 2.480 2.490 470,748 -0.06(-2.35%)
May 17, 2018 2.540 2.580 2.451 2.550 825,577 +0.03(+1.19%)
May 16, 2018 2.520 2.560 2.500 2.520 496,732 +0.00(+0.00%)
May 15, 2018 2.610 2.610 2.500 2.520 718,542 -0.09(-3.45%)
May 14, 2018 2.600 2.750 2.590 2.610 965,426 -0.02(-0.57%)
May 11, 2018 3.020 3.020 2.560 2.625 1,937,188 -0.44(-14.50%)
May 10, 2018 3.270 3.300 2.710 3.070 5,079,607 -1.03(-25.12%)
May 09, 2018 4.180 4.190 4.050 4.100 512,537 -0.06(-1.44%)
May 08, 2018 3.980 4.190 3.980 4.160 255,669 +0.15(+3.74%)
May 07, 2018 4.000 4.030 3.910 4.010 307,399 +0.05(+1.26%)
May 04, 2018 3.770 4.030 3.680 3.960 515,848 +0.18(+4.76%)
May 03, 2018 3.960 4.000 3.650 3.780 702,245 -0.21(-5.26%)
May 02, 2018 4.400 4.400 3.950 3.990 686,002 -0.47(-10.54%)
May 01, 2018 4.360 4.490 4.210 4.460 473,554 +0.08(+1.83%)
Apr 30, 2018 4.470 4.540 4.350 4.380 256,020 -0.10(-2.23%)
Apr 27, 2018 4.340 4.500 4.330 4.480 206,509 +0.15(+3.46%)
Apr 26, 2018 4.360 4.410 4.250 4.330 233,763 -0.03(-0.69%)
Apr 25, 2018 4.240 4.400 4.180 4.360 183,659 +0.11(+2.59%)
Apr 24, 2018 4.310 4.320 4.150 4.250 271,739 -0.04(-0.93%)
Apr 23, 2018 4.380 4.410 4.260 4.290 306,749 -0.09(-2.05%)
Apr 20, 2018 4.560 4.590 4.360 4.380 318,916 -0.20(-4.37%)
Apr 19, 2018 4.490 4.600 4.490 4.580 248,393 +0.08(+1.78%)
Apr 18, 2018 4.520 4.580 4.450 4.500 317,215 +0.09(+2.04%)
Apr 17, 2018 4.360 4.460 4.280 4.410 336,891 +0.05(+1.15%)
Apr 16, 2018 4.450 4.450 4.330 4.360 286,116 -0.06(-1.36%)
Apr 13, 2018 4.490 4.490 4.390 4.420 238,137 -0.07(-1.56%)
Apr 12, 2018 4.540 4.540 4.460 4.490 222,231 -0.03(-0.66%)
Apr 11, 2018 4.530 4.565 4.430 4.520 237,469 -0.03(-0.66%)
Apr 10, 2018 4.720 4.750 4.490 4.550 251,593 -0.14(-2.99%)
Apr 09, 2018 4.690 4.770 4.600 4.690 250,143 +0.02(+0.43%)
Apr 06, 2018 4.880 4.940 4.640 4.670 412,026 -0.22(-4.50%)
Apr 05, 2018 4.880 4.940 4.830 4.890 438,689 +0.03(+0.62%)
Apr 04, 2018 4.660 4.880 4.630 4.860 277,705 +0.16(+3.40%)
Apr 03, 2018 4.790 4.870 4.680 4.700 198,066 -0.09(-1.88%)
Apr 02, 2018 4.930 4.970 4.760 4.790 231,242 -0.15(-3.04%)
Mar 29, 2018 4.940 4.940 4.940 0 +0.03(+0.61%)
Mar 28, 2018 4.540 4.990 4.470 4.910 546,635 +0.39(+8.63%)
Mar 27, 2018 4.440 4.530 4.430 4.520 399,720 +0.09(+2.03%)
Mar 26, 2018 4.590 4.640 4.395 4.430 665,955 -0.16(-3.49%)
Mar 23, 2018 4.690 4.690 4.570 4.590 482,271 -0.10(-2.13%)
Mar 22, 2018 4.880 4.930 4.680 4.690 513,830 -0.20(-4.09%)
Mar 21, 2018 4.950 4.992 4.860 4.890 456,161 -0.05(-1.01%)
Mar 20, 2018 4.980 5.030 4.880 4.940 467,644 -0.05(-1.00%)
Mar 19, 2018 5.400 5.430 4.910 4.990 1,505,520 -0.41(-7.59%)
Mar 16, 2018 5.470 5.500 5.350 5.400 619,654 -0.08(-1.46%)
Mar 15, 2018 5.470 5.540 5.380 5.480 403,406 +0.01(+0.18%)
Mar 14, 2018 5.500 5.530 5.460 5.470 376,708 -0.02(-0.36%)
Mar 13, 2018 5.500 5.550 5.440 5.490 329,549 +0.01(+0.18%)
Mar 12, 2018 5.430 5.540 5.400 5.480 618,074 +0.05(+0.83%)
Mar 09, 2018 5.580 5.610 5.400 5.435 775,594 -0.12(-2.25%)
Mar 08, 2018 5.620 5.800 5.368 5.560 1,862,228 -0.61(-9.89%)
Mar 07, 2018 6.160 6.260 6.070 6.170 435,925 +0.02(+0.33%)
Mar 06, 2018 6.330 6.330 6.070 6.150 349,342 -0.19(-3.00%)
Mar 05, 2018 6.210 6.380 5.810 6.340 215,654 +0.13(+2.09%)
Mar 02, 2018 5.980 6.260 5.940 6.210 203,780 +0.19(+3.16%)
Mar 01, 2018 6.110 6.130 5.940 6.020 173,177 -0.08(-1.31%)
Feb 28, 2018 6.070 6.210 6.050 6.100 259,434 +0.03(+0.49%)
Feb 27, 2018 5.990 6.159 5.990 6.070 215,890 +0.07(+1.17%)
Feb 26, 2018 6.100 6.230 5.950 6.000 192,959 -0.07(-1.15%)
Feb 23, 2018 6.120 6.120 6.000 6.070 223,849 +0.01(+0.17%)
Feb 22, 2018 6.140 6.155 6.005 6.060 182,812 -0.08(-1.30%)
Feb 21, 2018 6.230 6.280 6.110 6.140 162,233 -0.05(-0.81%)
Feb 20, 2018 6.130 6.220 6.050 6.190 258,718 +0.06(+0.98%)
Feb 16, 2018 6.130 6.130 6.130 0 +0.07(+1.16%)
Feb 15, 2018 6.000 6.070 5.920 6.060 143,719 +0.11(+1.85%)
Feb 14, 2018 5.730 5.985 5.650 5.950 199,582 +0.16(+2.76%)
Feb 13, 2018 5.730 5.800 5.650 5.790 165,522 +0.03(+0.52%)
Feb 12, 2018 5.810 5.850 5.680 5.760 216,332 -0.05(-0.86%)
Feb 09, 2018 5.940 5.950 5.650 5.810 228,757 -0.06(-1.02%)
Feb 08, 2018 5.950 5.960 5.830 5.870 287,677 -0.06(-1.01%)
Feb 07, 2018 5.870 5.990 5.850 5.930 140,545 +0.04(+0.68%)
Feb 06, 2018 5.760 5.960 5.610 5.890 331,984 -0.06(-1.01%)
Feb 05, 2018 6.030 6.090 5.890 5.950 276,918 -0.14(-2.30%)
Feb 02, 2018 6.290 6.290 6.020 6.090 338,620 -0.23(-3.64%)
Feb 01, 2018 6.270 6.385 6.160 6.320 335,483 +0.04(+0.64%)
Jan 31, 2018 6.490 6.523 6.265 6.280 384,777 -0.19(-2.94%)
Jan 30, 2018 6.510 6.555 6.330 6.470 373,177 -0.10(-1.52%)
Jan 29, 2018 6.610 6.640 6.450 6.570 313,785 -0.05(-0.76%)
Jan 26, 2018 6.680 6.720 6.340 6.620 364,127 -0.02(-0.30%)
Jan 25, 2018 6.500 6.979 6.420 6.640 1,093,568 +0.23(+3.59%)
Jan 24, 2018 6.340 6.440 6.270 6.410 364,356 +0.12(+1.91%)
Jan 23, 2018 6.240 6.290 6.150 6.290 140,316 +0.05(+0.80%)
Jan 22, 2018 6.260 6.280 6.140 6.240 175,030 -0.06(-0.95%)
Jan 19, 2018 6.200 6.330 6.150 6.300 201,403 +0.10(+1.61%)
Jan 18, 2018 6.360 6.180 6.200 159,162 -0.10(-1.59%)
Jan 17, 2018 6.240 6.370 6.150 6.300 192,987 +0.07(+1.12%)
Jan 16, 2018 6.370 6.415 6.210 6.230 212,615 -0.14(-2.20%)
Jan 12, 2018 6.370 6.370 6.370 0 -0.06(-0.93%)
Jan 11, 2018 6.270 6.480 6.220 6.430 286,292 +0.14(+2.23%)
Jan 10, 2018 6.290 6.290 259,247 +0.10(+1.62%)
Jan 09, 2018 6.570 6.570 6.130 6.190 599,389 -0.38(-5.78%)
Jan 08, 2018 6.260 6.620 6.160 6.570 695,556 +0.32(+5.12%)
Jan 05, 2018 6.250 6.370 6.100 6.250 505,358 +0.02(+0.32%)
Jan 04, 2018 6.040 6.250 6.000 6.230 358,067 +0.20(+3.32%)
Jan 03, 2018 6.230 6.230 6.000 6.030 324,105 -0.19(-3.05%)
Jan 02, 2018 6.100 6.290 6.070 6.220 425,868 +0.15(+2.47%)
Dec 29, 2017 6.070 6.070 6.070 0 -0.08(-1.30%)
Dec 28, 2017 5.980 6.230 5.910 6.150 543,554 +0.12(+1.99%)
Dec 27, 2017 6.130 6.180 5.960 6.030 398,071 -0.14(-2.27%)
Dec 26, 2017 5.890 6.180 5.880 6.170 414,852 +0.25(+4.22%)
Dec 22, 2017 5.950 6.000 5.850 5.920 499,240 -0.03(-0.50%)
Dec 21, 2017 6.060 6.170 5.950 5.950 610,531 -0.11(-1.82%)
Dec 20, 2017 5.870 6.329 5.860 6.060 1,215,355 +0.36(+6.32%)
Dec 19, 2017 5.740 5.780 5.680 5.700 304,211 -0.02(-0.35%)
Dec 18, 2017 5.720 5.840 5.670 5.720 377,851 +0.00(+0.00%)
Dec 15, 2017 5.770 5.880 5.715 5.720 556,616 -0.05(-0.87%)
Dec 14, 2017 5.930 5.930 5.680 5.770 508,030 -0.14(-2.37%)
Dec 13, 2017 5.750 5.985 5.730 5.910 831,794 +0.14(+2.43%)
Dec 12, 2017 5.620 5.780 5.620 5.770 547,361 +0.17(+3.04%)
Dec 11, 2017 5.610 5.685 5.590 5.600 516,058 -0.01(-0.18%)
Dec 08, 2017 5.510 5.640 5.445 5.610 534,267 +0.12(+2.19%)
Dec 07, 2017 5.500 5.570 5.450 5.490 384,040 -0.02(-0.36%)
Dec 06, 2017 5.600 5.600 5.400 5.510 565,560 -0.10(-1.78%)
Dec 05, 2017 5.650 5.692 5.490 5.610 500,863 -0.01(-0.18%)
Dec 04, 2017 5.690 5.740 5.620 5.620 406,687 -0.04(-0.71%)
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.