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

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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, 2019 24.22 26.50 23.01 23.37 517,318 -3.07(-11.61%)
Apr 29, 2019 26.75 26.92 26.07 26.44 130,749 -0.30(-1.12%)
Apr 26, 2019 26.07 27.12 25.85 26.74 102,600 +0.67(+2.57%)
Apr 25, 2019 26.71 26.73 25.67 26.07 160,898 -0.60(-2.25%)
Apr 24, 2019 26.46 26.86 26.07 26.67 117,826 +0.27(+1.02%)
Apr 23, 2019 25.64 26.62 25.01 26.40 95,483 +0.91(+3.57%)
Apr 22, 2019 25.75 26.34 24.81 25.49 107,109 -0.53(-2.04%)
Apr 18, 2019 25.84 26.29 25.15 26.02 89,100 +0.18(+0.70%)
Apr 17, 2019 26.12 26.37 25.42 25.84 93,605 -0.25(-0.96%)
Apr 16, 2019 25.64 26.16 25.23 26.09 123,559 +0.61(+2.39%)
Apr 15, 2019 25.21 25.81 25.04 25.48 88,885 +0.25(+0.99%)
Apr 12, 2019 26.14 26.14 24.91 25.23 104,300 -0.54(-2.10%)
Apr 11, 2019 25.57 25.86 24.78 25.77 150,814 +0.30(+1.18%)
Apr 10, 2019 24.97 25.75 24.88 25.47 205,852 +0.59(+2.37%)
Apr 09, 2019 26.02 26.03 24.41 24.88 220,774 -1.25(-4.78%)
Apr 08, 2019 26.55 26.55 25.89 26.13 121,872 -0.44(-1.66%)
Apr 05, 2019 26.61 27.17 26.41 26.57 100,800 +0.04(+0.15%)
Apr 04, 2019 26.91 27.24 26.00 26.53 121,699 -0.40(-1.49%)
Apr 03, 2019 26.83 27.48 26.47 26.93 260,568 +0.34(+1.28%)
Apr 02, 2019 25.00 26.74 24.52 26.59 215,765 +1.70(+6.83%)
Apr 01, 2019 25.16 25.51 24.62 24.89 287,261 -0.19(-0.76%)
Mar 29, 2019 23.40 25.95 23.25 25.08 293,500 +2.37(+10.44%)
Mar 28, 2019 22.21 22.77 22.11 22.71 121,688 +0.56(+2.53%)
Mar 27, 2019 21.87 22.21 20.95 22.15 162,065 +0.25(+1.14%)
Mar 26, 2019 22.25 22.35 21.80 21.90 106,830 -0.05(-0.23%)
Mar 25, 2019 21.99 22.65 21.75 21.95 130,499 -0.06(-0.27%)
Mar 22, 2019 23.51 23.51 21.96 22.01 139,900 -1.55(-6.58%)
Mar 21, 2019 22.06 23.63 21.92 23.56 159,240 +1.37(+6.17%)
Mar 20, 2019 22.39 22.83 21.86 22.19 92,665 -0.18(-0.80%)
Mar 19, 2019 22.18 22.70 21.97 22.37 222,481 +0.31(+1.41%)
Mar 18, 2019 22.34 22.50 21.64 22.06 125,277 -0.28(-1.25%)
Mar 15, 2019 21.57 22.36 21.25 22.34 208,900 +0.80(+3.71%)
Mar 14, 2019 22.42 22.42 21.45 21.54 163,422 -0.95(-4.22%)
Mar 13, 2019 23.20 24.17 22.20 22.49 226,893 -0.61(-2.64%)
Mar 12, 2019 21.62 23.11 21.59 23.10 177,966 +1.50(+6.94%)
Mar 11, 2019 22.59 22.60 20.96 21.60 408,129 -0.98(-4.34%)
Mar 08, 2019 23.20 23.40 22.30 22.58 131,000 -0.83(-3.55%)
Mar 07, 2019 24.22 24.67 23.35 23.41 189,144 -0.95(-3.90%)
Mar 06, 2019 25.09 25.20 24.06 24.36 150,382 -0.74(-2.95%)
Mar 05, 2019 24.98 25.27 24.69 25.10 122,489 +0.05(+0.20%)
Mar 04, 2019 25.98 26.00 24.41 25.05 238,499 -1.43(-5.40%)
Mar 01, 2019 27.15 27.27 26.40 26.48 164,200 -0.44(-1.63%)
Feb 28, 2019 26.73 27.22 26.13 26.92 147,972 +0.30(+1.13%)
Feb 27, 2019 26.91 26.99 26.08 26.62 112,489 -0.46(-1.70%)
Feb 26, 2019 27.19 27.50 26.68 27.08 143,868 -0.31(-1.13%)
Feb 25, 2019 27.90 28.41 27.11 27.39 154,370 -0.23(-0.83%)
Feb 22, 2019 27.50 28.49 27.05 27.62 187,500 +0.15(+0.55%)
Feb 21, 2019 25.96 27.60 25.69 27.47 215,543 +1.33(+5.09%)
Feb 20, 2019 26.40 27.01 24.14 26.14 1,266,252 -3.29(-11.18%)
Feb 19, 2019 27.55 29.59 27.19 29.43 342,779 +1.92(+6.98%)
Feb 15, 2019 26.34 27.54 26.13 27.51 111,500 +1.37(+5.24%)
Feb 14, 2019 26.09 26.70 25.96 26.14 88,889 +0.00(+0.00%)
Feb 13, 2019 25.91 26.42 25.73 26.14 70,433 +0.36(+1.40%)
Feb 12, 2019 25.66 25.86 25.10 25.78 96,045 +0.26(+1.02%)
Feb 11, 2019 25.57 25.77 24.87 25.52 126,705 +0.04(+0.16%)
Feb 08, 2019 24.50 25.65 24.49 25.48 104,000 +0.90(+3.66%)
Feb 07, 2019 25.67 25.98 24.51 24.58 106,219 -1.40(-5.39%)
Feb 06, 2019 26.41 26.46 25.92 25.98 82,511 -0.49(-1.85%)
Feb 05, 2019 26.44 27.49 26.44 26.47 113,674 +0.02(+0.08%)
Feb 04, 2019 26.35 26.98 25.95 26.45 119,083 +0.11(+0.42%)
Feb 01, 2019 25.79 26.69 25.13 26.34 106,900 +0.42(+1.62%)
Jan 31, 2019 26.01 26.67 25.61 25.92 91,542 -0.29(-1.11%)
Jan 30, 2019 25.55 26.23 24.90 26.21 88,452 +0.80(+3.15%)
Jan 29, 2019 25.29 25.60 24.82 25.41 102,966 +0.09(+0.36%)
Jan 28, 2019 25.63 25.92 24.69 25.32 120,565 -0.86(-3.28%)
Jan 25, 2019 26.51 26.54 25.59 26.18 201,300 -0.11(-0.42%)
Jan 24, 2019 26.44 26.90 25.98 26.29 72,468 -0.25(-0.94%)
Jan 23, 2019 27.68 28.35 26.23 26.54 152,026 -1.14(-4.12%)
Jan 22, 2019 27.01 28.58 26.89 27.68 144,321 +0.22(+0.80%)
Jan 18, 2019 26.71 27.48 25.88 27.46 123,200 +0.73(+2.73%)
Jan 17, 2019 26.26 27.03 26.26 26.73 131,739 +0.03(+0.11%)
Jan 16, 2019 27.40 27.82 26.51 26.70 74,315 -0.70(-2.55%)
Jan 15, 2019 26.59 27.63 26.22 27.40 163,782 +0.82(+3.09%)
Jan 14, 2019 26.93 27.26 25.95 26.58 132,182 -0.82(-2.99%)
Jan 11, 2019 27.95 28.30 27.29 27.40 135,600 -0.68(-2.42%)
Jan 10, 2019 26.97 28.12 26.32 28.08 179,555 +0.63(+2.30%)
Jan 09, 2019 27.85 28.20 27.10 27.45 157,888 -0.14(-0.51%)
Jan 08, 2019 28.25 28.61 27.48 27.59 170,096 -0.39(-1.39%)
Jan 07, 2019 26.51 29.22 26.51 27.98 243,038 +1.37(+5.15%)
Jan 04, 2019 24.69 27.18 24.48 26.61 216,100 +1.98(+8.04%)
Jan 03, 2019 25.90 25.97 24.59 24.63 201,251 -1.18(-4.57%)
Jan 02, 2019 25.56 26.16 25.28 25.81 149,339 -0.57(-2.16%)
Dec 31, 2018 26.02 26.49 25.50 26.38 147,200 +0.63(+2.45%)
Dec 28, 2018 25.70 26.26 25.03 25.75 182,100 +0.34(+1.34%)
Dec 27, 2018 24.50 25.45 24.01 25.41 147,067 +0.38(+1.52%)
Dec 26, 2018 23.58 25.08 22.90 25.03 170,758 +1.73(+7.42%)
Dec 24, 2018 22.92 23.72 22.11 23.30 106,200 -0.14(-0.60%)
Dec 21, 2018 23.55 24.77 21.96 23.44 579,900 +0.06(+0.26%)
Dec 20, 2018 26.41 26.41 23.29 23.38 254,261 -3.04(-11.51%)
Dec 19, 2018 25.24 27.49 24.75 26.42 334,696 +1.31(+5.22%)
Dec 18, 2018 25.91 25.91 24.60 25.11 241,029 -0.46(-1.80%)
Dec 17, 2018 26.51 27.29 25.15 25.57 287,821 -1.27(-4.73%)
Dec 14, 2018 27.42 28.10 26.65 26.84 195,900 -1.12(-4.01%)
Dec 13, 2018 29.42 30.00 27.52 27.96 222,226 -1.28(-4.38%)
Dec 12, 2018 29.32 30.11 29.11 29.24 277,153 +0.05(+0.17%)
Dec 11, 2018 31.60 32.80 28.92 29.19 207,172 -1.68(-5.44%)
Dec 10, 2018 31.06 31.66 29.85 30.87 268,156 -0.22(-0.71%)
Dec 07, 2018 32.95 33.57 30.81 31.09 148,500 -2.07(-6.24%)
Dec 06, 2018 33.87 34.50 32.11 33.16 201,919 -1.18(-3.44%)
Dec 04, 2018 35.39 38.35 33.97 34.34 261,400 -1.00(-2.83%)
Dec 03, 2018 35.59 35.87 34.48 35.34 127,915 +0.71(+2.05%)
Nov 30, 2018 34.13 35.20 34.04 34.63 104,300 +0.18(+0.52%)
Nov 29, 2018 35.10 35.22 33.97 34.45 153,495 -0.66(-1.88%)
Nov 28, 2018 34.03 35.27 33.12 35.11 172,066 +1.28(+3.78%)
Nov 27, 2018 34.85 34.85 33.20 33.83 145,204 -0.91(-2.62%)
Nov 26, 2018 34.50 35.04 33.99 34.74 131,567 +0.86(+2.54%)
Nov 23, 2018 33.37 34.61 32.32 33.88 69,500 -0.07(-0.21%)
Nov 21, 2018 33.95 33.95 33.95 0 +2.09(+6.56%)
Nov 20, 2018 32.00 33.38 31.34 31.86 224,290 -0.79(-2.42%)
Nov 19, 2018 34.41 34.41 31.21 32.65 316,958 -1.76(-5.11%)
Nov 16, 2018 34.45 34.85 33.01 34.41 282,400 -0.02(-0.06%)
Nov 15, 2018 33.50 34.97 32.25 34.43 338,169 +0.55(+1.62%)
Nov 14, 2018 35.18 36.08 33.06 33.88 243,430 -1.30(-3.70%)
Nov 13, 2018 35.50 37.34 34.20 35.18 242,834 -0.03(-0.09%)
Nov 12, 2018 39.72 39.72 35.16 35.21 332,632 -4.74(-11.86%)
Nov 09, 2018 40.78 41.07 38.80 39.95 178,900 -1.45(-3.50%)
Nov 08, 2018 41.60 42.00 39.45 41.40 350,806 -0.27(-0.65%)
Nov 07, 2018 40.00 42.41 38.93 41.67 469,340 +1.61(+4.02%)
Nov 06, 2018 39.91 41.31 31.07 40.06 1,008,245 -4.24(-9.57%)
Nov 05, 2018 42.23 44.44 40.19 44.30 327,452 +2.07(+4.90%)
Nov 02, 2018 44.94 45.37 41.43 42.23 265,900 -1.16(-2.67%)
Nov 01, 2018 42.44 44.95 41.35 43.39 337,835 +1.51(+3.61%)
Oct 31, 2018 42.57 43.45 41.17 41.88 282,469 -0.08(-0.19%)
Oct 30, 2018 40.94 42.09 40.07 41.96 192,086 +1.12(+2.74%)
Oct 29, 2018 42.52 43.84 39.83 40.84 139,795 -0.93(-2.23%)
Oct 26, 2018 42.50 43.12 39.44 41.77 248,500 -1.73(-3.98%)
Oct 25, 2018 41.44 43.74 40.94 43.50 201,594 +2.25(+5.45%)
Oct 24, 2018 43.23 44.65 40.97 41.25 283,642 -2.25(-5.17%)
Oct 23, 2018 44.08 44.79 41.74 43.50 279,334 -1.56(-3.46%)
Oct 22, 2018 45.00 47.00 44.02 45.06 175,190 +0.14(+0.31%)
Oct 19, 2018 48.52 49.33 44.00 44.92 302,700 -3.50(-7.23%)
Oct 18, 2018 50.48 50.57 47.62 48.42 161,237 -2.20(-4.35%)
Oct 17, 2018 50.13 51.33 48.71 50.62 200,877 +0.14(+0.28%)
Oct 16, 2018 47.25 50.85 46.77 50.48 180,623 +3.71(+7.93%)
Oct 15, 2018 46.00 48.24 45.31 46.77 192,081 -0.21(-0.45%)
Oct 12, 2018 50.06 50.98 45.35 46.98 408,800 -2.08(-4.24%)
Oct 11, 2018 49.07 51.24 48.16 49.06 208,313 -0.63(-1.27%)
Oct 10, 2018 52.22 52.31 48.30 49.69 352,065 -2.62(-5.01%)
Oct 09, 2018 51.74 54.23 51.23 52.31 200,522 +0.29(+0.56%)
Oct 08, 2018 53.15 56.47 50.39 52.02 342,094 -1.14(-2.14%)
Oct 05, 2018 50.98 53.81 50.02 53.16 287,300 +2.19(+4.30%)
Oct 04, 2018 54.25 54.84 50.68 50.97 275,761 -3.32(-6.12%)
Oct 03, 2018 53.76 55.76 53.04 54.29 261,979 +0.66(+1.23%)
Oct 02, 2018 53.08 55.50 52.60 53.63 265,724 -0.12(-0.22%)
Oct 01, 2018 55.99 55.99 52.57 53.75 292,963 -2.45(-4.36%)
Sep 28, 2018 57.60 58.75 55.10 56.20 336,600 -2.50(-4.26%)
Sep 27, 2018 58.05 59.00 57.40 58.70 198,327 +0.45(+0.77%)
Sep 26, 2018 62.50 62.55 58.05 58.25 352,081 -4.55(-7.25%)
Sep 25, 2018 62.60 64.05 61.25 62.80 365,490 +0.35(+0.56%)
Sep 24, 2018 66.55 66.95 62.10 62.45 281,838 -4.25(-6.37%)
Sep 21, 2018 65.40 68.15 64.00 66.70 772,300 +3.95(+6.29%)
Sep 20, 2018 59.10 62.90 59.10 62.75 327,611 +4.15(+7.08%)
Sep 19, 2018 58.25 61.00 58.10 58.60 407,078 -0.35(-0.59%)
Sep 18, 2018 55.65 60.05 55.65 58.95 458,104 +3.10(+5.55%)
Sep 17, 2018 55.10 57.60 53.10 55.85 418,062 +0.65(+1.18%)
Sep 14, 2018 57.65 58.70 54.70 55.20 408,800 -2.85(-4.91%)
Sep 13, 2018 59.40 61.70 56.55 58.05 377,037 -1.35(-2.27%)
Sep 12, 2018 60.60 62.70 55.50 59.40 640,983 -1.85(-3.02%)
Sep 11, 2018 70.60 70.60 60.55 61.25 885,090 -9.80(-13.79%)
Sep 10, 2018 66.65 71.45 66.55 71.05 424,503 +4.60(+6.92%)
Sep 07, 2018 70.35 71.11 65.34 66.45 457,200 -4.10(-5.81%)
Sep 06, 2018 66.65 71.00 66.50 70.55 402,717 +4.25(+6.41%)
Sep 05, 2018 75.90 76.65 64.25 66.30 688,396 -10.30(-13.45%)
Sep 04, 2018 74.65 76.80 74.25 76.60 367,678 +2.70(+3.65%)
Aug 31, 2018 73.90 73.90 73.90 0 +1.20(+1.65%)
Aug 30, 2018 70.95 73.40 70.25 72.70 201,062 +2.05(+2.90%)
Aug 29, 2018 70.00 71.70 69.23 70.65 185,389 +1.15(+1.65%)
Aug 28, 2018 71.00 72.40 67.55 69.50 291,619 -1.05(-1.49%)
Aug 27, 2018 67.45 70.70 66.55 70.55 239,771 +3.60(+5.38%)
Aug 24, 2018 66.25 67.62 65.47 66.95 166,100 +0.65(+0.98%)
Aug 23, 2018 66.30 67.80 65.05 66.30 205,968 +0.15(+0.23%)
Aug 22, 2018 63.75 67.70 63.35 66.15 273,310 +2.95(+4.67%)
Aug 21, 2018 62.80 63.73 61.80 63.20 309,383 +0.35(+0.56%)
Aug 20, 2018 63.75 65.00 60.35 62.85 306,777 +0.15(+0.24%)
Aug 17, 2018 58.60 63.40 58.20 62.70 439,900 +4.15(+7.09%)
Aug 16, 2018 56.40 59.25 55.50 58.55 1,534,241 -5.05(-7.94%)
Aug 15, 2018 66.50 69.50 61.60 63.60 321,653 -5.00(-7.29%)
Aug 14, 2018 64.30 68.90 63.45 68.60 158,337 +4.65(+7.27%)
Aug 13, 2018 65.00 65.92 62.35 63.95 204,507 -1.60(-2.44%)
Aug 10, 2018 64.90 69.25 64.36 65.55 280,500 +0.50(+0.77%)
Aug 09, 2018 65.20 66.20 64.55 65.05 129,974 +0.45(+0.70%)
Aug 08, 2018 63.00 65.00 61.15 64.60 247,311 +1.20(+1.89%)
Aug 07, 2018 61.05 63.95 61.05 63.40 195,686 +2.60(+4.28%)
Aug 06, 2018 64.00 64.90 59.35 60.80 283,290 -3.20(-5.00%)
Aug 03, 2018 64.75 66.45 63.63 64.00 331,700 +0.40(+0.63%)
Aug 02, 2018 58.90 65.90 58.80 63.60 268,199 +5.25(+9.00%)
Aug 01, 2018 58.50 59.60 56.55 58.35 159,420 +0.25(+0.43%)
Jul 31, 2018 56.20 58.65 55.01 58.10 239,272 +2.20(+3.94%)
Jul 30, 2018 58.70 59.92 54.65 55.90 251,742 -2.85(-4.85%)
Jul 27, 2018 59.25 60.73 56.55 58.75 285,900 -0.50(-0.84%)
Jul 26, 2018 60.40 48.00 59.25 610,380 +10.30(+21.04%)
Jul 25, 2018 46.05 49.30 44.60 48.95 272,751 +1.35(+2.84%)
Jul 24, 2018 50.75 51.30 47.40 47.60 255,805 -2.45(-4.90%)
Jul 23, 2018 48.20 50.75 48.00 50.05 243,233 +2.05(+4.27%)
Jul 20, 2018 48.45 49.00 47.02 48.00 118,453 -0.40(-0.83%)
Jul 19, 2018 47.70 49.30 47.70 48.40 132,398 +0.90(+1.89%)
Jul 18, 2018 45.90 48.05 45.10 47.50 120,432 +1.70(+3.71%)
Jul 17, 2018 45.25 46.05 44.43 45.80 88,642 +0.55(+1.22%)
Jul 16, 2018 44.05 46.15 43.67 45.25 125,677 +2.00(+4.62%)
Jul 13, 2018 43.50 44.40 42.80 43.25 63,206 -0.25(-0.57%)
Jul 12, 2018 43.92 42.40 43.50 104,007 +0.40(+0.93%)
Jul 11, 2018 43.30 44.40 43.00 43.10 55,483 -0.35(-0.81%)
Jul 10, 2018 44.25 45.00 42.58 43.45 67,140 -0.75(-1.70%)
Jul 09, 2018 43.65 44.50 43.25 44.20 134,447 +1.55(+3.63%)
Jul 06, 2018 41.90 43.40 41.85 42.65 95,755 +0.80(+1.91%)
Jul 05, 2018 40.75 42.25 40.05 41.85 133,277 +1.05(+2.57%)
Jul 03, 2018 40.80 40.80 40.80 0 +0.40(+0.99%)
Jul 02, 2018 40.20 41.15 39.15 40.40 119,297 +0.10(+0.25%)
Jun 29, 2018 39.50 40.65 39.10 40.30 88,055 +1.05(+2.68%)
Jun 28, 2018 38.55 39.85 37.30 39.25 138,146 -0.60(-1.51%)
Jun 27, 2018 42.80 43.25 38.00 39.85 228,409 -3.15(-7.33%)
Jun 26, 2018 42.05 43.35 41.55 43.00 155,688 +1.20(+2.87%)
Jun 25, 2018 40.95 42.25 39.45 41.80 152,117 +0.10(+0.24%)
Jun 22, 2018 40.50 41.70 38.69 41.70 880,308 +2.10(+5.30%)
Jun 21, 2018 41.00 41.15 37.23 39.60 256,529 -1.85(-4.46%)
Jun 20, 2018 45.90 45.95 40.23 41.45 298,263 -3.80(-8.40%)
Jun 19, 2018 43.90 45.80 43.75 45.25 116,441 +1.15(+2.61%)
Jun 18, 2018 43.55 45.30 42.30 44.10 127,307 +0.40(+0.92%)
Jun 15, 2018 44.05 41.95 43.70 302,533 -0.35(-0.79%)
Jun 14, 2018 41.50 44.15 40.20 44.05 166,470 +3.20(+7.83%)
Jun 13, 2018 41.00 42.70 38.90 40.85 174,057 +2.00(+5.15%)
Jun 12, 2018 38.35 40.20 38.35 38.85 163,963 +0.70(+1.83%)
Jun 11, 2018 36.00 38.80 35.78 38.15 165,094 +2.55(+7.16%)
Jun 08, 2018 34.90 35.75 34.55 35.60 104,796 +0.55(+1.57%)
Jun 07, 2018 36.00 36.20 34.60 35.05 139,477 -0.95(-2.64%)
Jun 06, 2018 35.30 36.50 35.00 36.00 109,666 +0.90(+2.56%)
Jun 05, 2018 33.35 35.59 32.55 35.10 106,369 +1.65(+4.93%)
Jun 04, 2018 33.35 33.90 32.96 33.45 86,464 +0.30(+0.90%)
Jun 01, 2018 32.25 33.75 31.65 33.15 94,483 +1.30(+4.08%)
May 31, 2018 31.40 32.55 31.40 31.85 74,217 +0.55(+1.76%)
May 30, 2018 31.95 32.40 31.00 31.30 80,636 -0.45(-1.42%)
May 29, 2018 31.40 32.00 31.20 31.75 39,339 +0.40(+1.28%)
May 25, 2018 31.35 31.35 31.35 0 +0.20(+0.64%)
May 24, 2018 30.40 31.45 29.73 31.15 53,809 +0.85(+2.81%)
May 23, 2018 29.30 30.50 29.30 30.30 47,037 +0.60(+2.02%)
May 22, 2018 31.15 31.70 28.85 29.70 72,075 -1.65(-5.26%)
May 21, 2018 31.40 31.70 30.25 31.35 69,567 +0.05(+0.16%)
May 18, 2018 30.75 31.45 30.20 31.30 71,862 +0.45(+1.46%)
May 17, 2018 30.45 31.35 30.20 30.85 56,770 +0.35(+1.15%)
May 16, 2018 29.90 30.60 29.90 30.50 70,250 +0.50(+1.67%)
May 15, 2018 29.65 31.15 29.40 30.00 80,429 +0.40(+1.35%)
May 14, 2018 29.75 30.65 29.45 29.60 76,406 -0.10(-0.34%)
May 11, 2018 28.80 30.55 28.71 29.70 152,202 +0.90(+3.12%)
May 10, 2018 29.25 29.25 28.25 28.80 136,569 -0.60(-2.04%)
May 09, 2018 29.90 29.90 28.35 29.40 122,232 +0.30(+1.03%)
May 08, 2018 26.00 29.85 25.25 29.10 374,976 +4.15(+16.63%)
May 07, 2018 23.85 25.30 23.60 24.95 134,587 +1.45(+6.17%)
May 04, 2018 23.05 23.95 22.90 23.50 53,823 +0.30(+1.29%)
May 03, 2018 23.60 23.80 23.00 23.20 43,897 -0.50(-2.11%)
May 02, 2018 23.70 24.20 23.35 23.70 47,179 +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.