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

Lm Funding America Inc (NQ: LMFA )

2.970 -0.140 (-4.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Apr 30, 2019 6.700 6.800 6.400 6.630 9,949 -0.07(-1.04%)
Apr 29, 2019 6.600 6.800 6.600 6.700 4,865 -0.15(-2.19%)
Apr 26, 2019 6.850 6.850 6.500 6.850 10,300 +0.00(+0.00%)
Apr 25, 2019 6.600 6.900 6.500 6.850 9,173 +0.15(+2.24%)
Apr 24, 2019 6.850 6.900 6.400 6.700 32,327 -0.55(-7.59%)
Apr 23, 2019 6.850 7.400 6.850 7.250 28,292 +0.22(+3.07%)
Apr 22, 2019 7.050 7.400 6.800 7.034 35,293 +0.08(+1.21%)
Apr 18, 2019 6.750 7.045 6.725 6.950 5,600 +0.15(+2.21%)
Apr 17, 2019 7.100 7.250 6.800 6.800 19,469 -0.35(-4.90%)
Apr 16, 2019 6.750 7.000 6.650 7.150 19,158 +0.30(+4.38%)
Apr 15, 2019 7.100 7.100 6.625 6.850 17,565 -0.25(-3.52%)
Apr 12, 2019 6.750 7.100 6.500 7.100 19,940 +0.55(+8.40%)
Apr 11, 2019 6.700 6.750 6.500 6.550 6,080 -0.20(-2.96%)
Apr 10, 2019 6.650 6.800 6.450 6.750 12,415 +0.05(+0.75%)
Apr 09, 2019 6.750 6.950 6.300 6.700 18,005 +0.05(+0.75%)
Apr 08, 2019 7.000 7.000 6.550 6.650 12,103 -0.45(-6.34%)
Apr 05, 2019 7.000 7.300 7.000 7.100 15,140 +0.15(+2.16%)
Apr 04, 2019 7.350 7.650 6.800 6.950 12,495 -0.50(-6.71%)
Apr 03, 2019 6.950 8.150 6.900 7.450 86,777 +0.55(+7.97%)
Apr 02, 2019 7.000 7.200 6.750 6.900 9,172 -0.20(-2.82%)
Apr 01, 2019 6.900 7.200 6.900 7.100 8,196 +0.20(+2.90%)
Mar 29, 2019 7.200 7.320 6.900 6.900 14,920 -0.30(-4.17%)
Mar 28, 2019 6.700 7.500 6.700 7.200 57,657 +0.45(+6.67%)
Mar 27, 2019 6.500 7.050 6.300 6.750 43,720 +0.10(+1.53%)
Mar 26, 2019 6.450 6.700 6.300 6.648 10,559 +0.25(+3.87%)
Mar 25, 2019 6.400 6.650 6.050 6.400 25,342 -0.02(-0.39%)
Mar 22, 2019 6.900 6.950 6.350 6.425 28,960 -0.38(-5.51%)
Mar 21, 2019 6.850 7.100 6.650 6.800 21,960 -0.00(-0.02%)
Mar 20, 2019 6.750 7.245 6.750 6.801 49,187 +0.05(+0.76%)
Mar 19, 2019 6.750 7.100 6.750 6.750 27,165 +0.05(+0.75%)
Mar 18, 2019 7.000 7.000 6.300 6.700 63,836 -0.35(-4.96%)
Mar 15, 2019 7.700 7.950 7.050 7.050 35,040 -0.78(-9.93%)
Mar 14, 2019 8.150 8.500 7.600 7.827 45,993 -0.17(-2.16%)
Mar 13, 2019 7.500 8.450 7.350 8.000 66,659 +0.65(+8.84%)
Mar 12, 2019 7.500 7.950 7.300 7.350 26,376 -0.20(-2.65%)
Mar 11, 2019 7.400 8.050 7.200 7.550 46,113 +0.10(+1.34%)
Mar 08, 2019 7.100 8.500 6.900 7.450 95,640 +0.21(+2.83%)
Mar 07, 2019 8.250 8.250 6.900 7.245 89,648 -0.91(-11.10%)
Mar 06, 2019 7.100 9.000 6.800 8.150 165,893 +1.15(+16.43%)
Mar 05, 2019 7.000 7.400 7.000 7.000 22,858 -0.37(-5.02%)
Mar 04, 2019 7.350 7.750 7.034 7.370 48,542 +0.12(+1.66%)
Mar 01, 2019 7.150 7.600 6.800 7.250 56,340 +0.20(+2.84%)
Feb 28, 2019 6.950 7.200 6.650 7.050 40,256 +0.10(+1.44%)
Feb 27, 2019 7.000 7.200 6.700 6.950 10,367 -0.05(-0.71%)
Feb 26, 2019 6.750 7.247 6.700 7.000 24,519 +0.25(+3.70%)
Feb 25, 2019 6.550 6.950 6.550 6.750 11,467 +0.20(+3.05%)
Feb 22, 2019 6.850 6.950 6.500 6.550 12,820 -0.25(-3.68%)
Feb 21, 2019 6.900 7.150 6.726 6.800 8,181 -0.15(-2.12%)
Feb 20, 2019 6.950 7.149 6.846 6.947 6,401 +0.05(+0.69%)
Feb 19, 2019 6.800 7.300 6.750 6.900 19,088 +0.00(+0.00%)
Feb 15, 2019 7.000 7.050 6.850 6.900 10,100 +0.10(+1.47%)
Feb 14, 2019 6.650 7.050 6.550 6.800 20,714 +0.10(+1.49%)
Feb 13, 2019 6.850 6.850 6.400 6.700 19,970 -0.15(-2.19%)
Feb 12, 2019 6.700 6.850 6.600 6.850 5,437 +0.25(+3.79%)
Feb 11, 2019 6.850 7.050 6.500 6.600 12,976 -0.30(-4.35%)
Feb 08, 2019 7.150 7.150 6.850 6.900 18,060 -0.40(-5.48%)
Feb 07, 2019 7.000 7.450 6.800 7.300 28,977 +0.30(+4.29%)
Feb 06, 2019 7.037 7.400 6.750 7.000 28,171 -0.15(-2.10%)
Feb 05, 2019 7.500 7.600 6.950 7.150 53,881 -0.20(-2.72%)
Feb 04, 2019 7.150 7.700 6.550 7.350 107,309 +0.20(+2.80%)
Feb 01, 2019 7.700 7.850 7.150 7.150 34,820 -0.60(-7.74%)
Jan 31, 2019 8.000 8.400 7.550 7.750 27,775 -0.35(-4.32%)
Jan 30, 2019 8.250 8.500 7.900 8.100 36,650 -0.20(-2.41%)
Jan 29, 2019 8.050 8.650 7.900 8.300 36,022 +0.20(+2.47%)
Jan 28, 2019 7.500 8.100 7.400 8.100 49,696 +0.55(+7.28%)
Jan 25, 2019 7.900 8.100 7.500 7.550 31,720 -0.40(-5.03%)
Jan 24, 2019 8.100 8.178 7.261 7.950 67,393 -0.15(-1.85%)
Jan 23, 2019 8.000 9.800 7.900 8.100 186,814 +0.05(+0.62%)
Jan 22, 2019 9.100 9.100 8.000 8.050 127,184 -1.25(-13.44%)
Jan 18, 2019 10.25 10.45 8.950 9.300 333,440 -1.30(-12.26%)
Jan 17, 2019 13.40 15.50 10.00 10.60 5,728,285 +3.50(+49.30%)
Jan 16, 2019 6.800 8.150 6.400 7.100 160,547 +0.65(+10.08%)
Jan 15, 2019 7.100 7.100 6.300 6.450 42,900 -0.45(-6.52%)
Jan 14, 2019 6.100 7.100 6.000 6.900 103,701 +0.80(+13.11%)
Jan 11, 2019 6.150 6.150 5.900 6.100 11,400 -0.11(-1.77%)
Jan 10, 2019 6.300 6.300 5.950 6.210 10,892 +0.06(+0.98%)
Jan 09, 2019 6.750 6.750 6.000 6.150 28,153 -0.40(-6.11%)
Jan 08, 2019 6.400 6.900 6.150 6.550 36,078 +0.20(+3.15%)
Jan 07, 2019 6.350 6.525 6.100 6.350 7,161 -0.10(-1.55%)
Jan 04, 2019 6.200 6.450 6.050 6.450 5,640 +0.55(+9.32%)
Jan 03, 2019 6.250 6.500 5.900 5.900 15,201 -0.60(-9.23%)
Jan 02, 2019 5.800 6.650 5.800 6.500 14,821 +0.60(+10.17%)
Dec 31, 2018 6.200 6.500 5.650 5.900 21,360 -0.30(-4.84%)
Dec 28, 2018 5.900 6.300 5.600 6.200 26,840 +0.60(+10.71%)
Dec 27, 2018 5.400 5.800 5.350 5.600 23,643 +0.25(+4.67%)
Dec 26, 2018 5.550 5.700 5.255 5.350 20,924 -0.30(-5.31%)
Dec 24, 2018 6.150 6.150 5.150 5.650 21,560 -0.65(-10.32%)
Dec 21, 2018 5.700 6.300 5.000 6.300 59,300 +0.45(+7.69%)
Dec 20, 2018 7.600 8.500 5.450 5.850 649,941 -0.10(-1.68%)
Dec 19, 2018 5.750 6.250 5.600 5.950 19,470 +0.30(+5.31%)
Dec 18, 2018 5.750 6.050 5.600 5.650 21,747 -0.10(-1.74%)
Dec 17, 2018 6.400 6.700 5.750 5.750 43,400 -0.35(-5.74%)
Dec 14, 2018 5.400 7.200 5.000 6.100 195,820 +0.60(+10.91%)
Dec 13, 2018 5.650 5.700 5.100 5.500 11,594 -0.10(-1.79%)
Dec 12, 2018 5.500 6.000 5.287 5.600 28,001 +0.10(+1.82%)
Dec 11, 2018 5.850 5.918 5.400 5.500 20,843 -0.40(-6.78%)
Dec 10, 2018 6.150 6.200 5.400 5.900 26,848 -0.25(-4.07%)
Dec 07, 2018 5.900 6.250 5.900 6.150 31,000 +0.30(+5.13%)
Dec 06, 2018 6.450 6.500 5.750 5.850 53,144 -0.60(-9.30%)
Dec 04, 2018 6.900 6.950 6.200 6.450 52,860 -0.45(-6.52%)
Dec 03, 2018 7.150 7.400 6.850 6.900 35,122 -0.25(-3.50%)
Nov 30, 2018 7.450 7.500 7.000 7.150 40,260 -0.10(-1.38%)
Nov 29, 2018 7.100 7.845 6.900 7.250 101,284 +0.10(+1.40%)
Nov 28, 2018 7.100 7.700 6.850 7.150 66,515 -0.05(-0.69%)
Nov 27, 2018 7.550 7.750 7.000 7.200 53,326 -0.30(-4.00%)
Nov 26, 2018 7.950 8.450 7.300 7.500 106,677 -0.50(-6.25%)
Nov 23, 2018 8.050 8.800 7.550 8.000 132,240 +0.15(+1.91%)
Nov 21, 2018 7.850 7.850 7.850 0 +0.15(+1.95%)
Nov 20, 2018 6.800 7.750 6.450 7.700 89,168 +0.73(+10.54%)
Nov 19, 2018 7.250 7.950 6.905 6.966 55,887 -0.31(-4.25%)
Nov 16, 2018 7.600 8.500 7.150 7.275 72,980 -0.27(-3.64%)
Nov 15, 2018 8.750 8.750 6.300 7.550 112,823 -1.35(-15.17%)
Nov 14, 2018 10.50 12.20 8.250 8.900 1,287,718 +0.25(+2.89%)
Nov 13, 2018 8.500 8.950 8.450 8.650 26,502 +0.15(+1.76%)
Nov 12, 2018 9.250 9.800 8.010 8.500 108,711 -0.35(-3.95%)
Nov 09, 2018 9.950 9.950 8.800 8.850 45,140 -0.60(-6.35%)
Nov 08, 2018 9.900 9.900 8.400 9.450 81,492 -0.15(-1.56%)
Nov 07, 2018 10.00 10.95 9.350 9.600 137,964 +0.00(+0.00%)
Nov 06, 2018 9.650 9.750 9.150 9.600 18,296 -0.08(-0.78%)
Nov 05, 2018 9.325 10.29 9.000 9.675 15,065 -0.07(-0.77%)
Nov 02, 2018 9.550 9.800 9.350 9.750 13,920 +0.00(+0.00%)
Nov 01, 2018 9.950 10.00 9.300 9.750 18,568 -0.30(-2.99%)
Oct 31, 2018 9.850 10.05 9.050 10.05 38,891 +0.15(+1.52%)
Oct 30, 2018 10.05 10.40 9.250 9.900 110,061 -7.15(-41.94%)
Oct 29, 2018 15.75 20.00 15.75 17.05 23,804 +1.40(+8.95%)
Oct 26, 2018 15.95 18.95 15.30 15.65 22,960 +0.65(+4.33%)
Oct 25, 2018 15.55 16.35 15.00 15.00 5,523 -0.80(-5.06%)
Oct 24, 2018 14.95 17.70 14.55 15.80 26,246 -0.40(-2.47%)
Oct 23, 2018 14.80 18.15 14.50 16.20 22,920 +1.55(+10.58%)
Oct 22, 2018 19.30 21.55 14.65 14.65 37,239 -5.30(-26.57%)
Oct 19, 2018 21.25 36.50 17.75 19.95 193,420 +3.90(+24.30%)
Oct 18, 2018 19.45 19.60 14.35 16.05 52,489 -5.00(-23.75%)
Oct 17, 2018 20.00 25.30 18.30 21.05 29,099 -0.95(-4.32%)
Oct 16, 2018 30.00 39.95 21.00 22.00 96,161 -4.00(-15.38%)
Oct 15, 2018 26.50 26.50 23.50 26.00 16,524 +0.50(+1.96%)
Oct 12, 2018 25.50 27.00 24.00 25.50 2,452 +0.02(+0.06%)
Oct 11, 2018 24.65 25.98 23.00 25.48 3,133 +1.93(+8.22%)
Oct 10, 2018 24.50 24.99 23.50 23.55 1,757 -0.70(-2.89%)
Oct 09, 2018 24.04 25.57 23.51 24.25 1,643 -0.26(-1.06%)
Oct 08, 2018 26.00 27.44 24.00 24.51 10,243 -1.24(-4.82%)
Oct 05, 2018 24.50 26.20 23.50 25.75 4,414 +0.80(+3.21%)
Oct 04, 2018 26.75 26.75 24.05 24.95 4,712 -1.58(-5.96%)
Oct 03, 2018 27.50 28.00 26.50 26.53 2,741 +0.03(+0.11%)
Oct 02, 2018 26.50 28.00 25.50 26.50 4,155 -0.25(-0.93%)
Oct 01, 2018 26.00 28.40 25.25 26.75 9,164 +1.75(+7.00%)
Sep 28, 2018 26.00 26.75 24.05 25.00 2,214 -0.55(-2.15%)
Sep 27, 2018 26.52 28.50 25.25 25.55 5,193 +0.30(+1.19%)
Sep 26, 2018 27.81 29.00 24.27 25.25 12,298 -4.25(-14.41%)
Sep 25, 2018 24.00 29.50 24.00 29.50 15,668 +4.80(+19.43%)
Sep 24, 2018 24.00 25.00 24.00 24.70 1,204 -0.30(-1.20%)
Sep 21, 2018 25.50 27.50 23.50 25.00 7,440 +1.50(+6.38%)
Sep 20, 2018 24.00 24.50 23.50 23.50 766 -1.15(-4.67%)
Sep 19, 2018 25.35 25.35 23.05 24.65 1,496 -0.35(-1.40%)
Sep 18, 2018 25.50 25.50 23.50 25.00 1,365 +1.00(+4.17%)
Sep 17, 2018 23.20 24.55 23.20 24.00 862 +0.00(+0.00%)
Sep 14, 2018 24.00 24.50 23.00 24.00 920 -0.50(-2.04%)
Sep 13, 2018 25.75 26.25 23.38 24.50 2,438 -0.50(-2.00%)
Sep 12, 2018 27.50 27.50 24.00 25.00 5,941 -1.50(-5.66%)
Sep 11, 2018 22.41 27.00 22.41 26.50 29,796 +4.00(+17.78%)
Sep 10, 2018 21.50 25.50 21.50 22.50 4,476 +1.00(+4.65%)
Sep 07, 2018 21.50 23.00 21.50 21.50 2,398 -0.55(-2.49%)
Sep 06, 2018 21.50 24.94 21.50 22.05 3,235 -0.70(-3.08%)
Sep 05, 2018 23.00 23.75 22.50 22.75 3,485 -1.25(-5.21%)
Sep 04, 2018 26.00 26.00 23.27 24.00 1,808 -0.50(-2.04%)
Aug 31, 2018 24.50 24.50 24.50 0 -1.00(-3.92%)
Aug 30, 2018 24.40 25.62 24.00 25.50 3,680 +0.50(+2.00%)
Aug 29, 2018 24.00 26.50 22.50 25.00 20,819 +2.00(+8.70%)
Aug 28, 2018 22.50 23.00 21.15 23.00 3,381 +1.00(+4.55%)
Aug 27, 2018 22.00 24.50 20.00 22.00 19,367 +1.00(+4.76%)
Aug 24, 2018 19.50 23.00 19.00 21.00 17,156 +2.00(+10.53%)
Aug 23, 2018 20.50 20.50 18.50 19.00 2,082 -0.98(-4.88%)
Aug 22, 2018 18.55 21.95 18.55 19.98 9,205 +1.38(+7.39%)
Aug 21, 2018 18.65 19.58 18.55 18.60 2,393 -0.36(-1.92%)
Aug 20, 2018 18.55 20.00 18.55 18.96 4,781 -0.04(-0.18%)
Aug 17, 2018 19.00 20.00 18.50 19.00 6,542 -0.83(-4.19%)
Aug 16, 2018 21.50 21.79 19.00 19.83 16,337 -3.15(-13.69%)
Aug 15, 2018 32.00 39.00 21.00 22.98 108,116 +3.48(+17.82%)
Aug 14, 2018 18.00 19.50 18.00 19.50 12,988 +1.32(+7.29%)
Aug 13, 2018 18.50 18.93 18.05 18.18 865 -0.32(-1.76%)
Aug 10, 2018 18.50 19.50 18.50 18.50 1,288 -0.91(-4.66%)
Aug 09, 2018 19.73 19.98 18.00 19.41 4,947 +0.35(+1.81%)
Aug 08, 2018 19.00 19.75 19.00 19.06 1,468 +0.56(+3.03%)
Aug 07, 2018 20.00 20.00 18.50 18.50 3,288 -1.25(-6.33%)
Aug 06, 2018 20.00 20.75 19.16 19.75 745 -0.25(-1.25%)
Aug 03, 2018 19.70 20.75 18.90 20.00 1,536 +0.50(+2.56%)
Aug 02, 2018 18.25 22.84 18.25 19.50 8,005 +0.50(+2.63%)
Aug 01, 2018 20.00 21.00 18.00 19.00 1,693 -1.75(-8.43%)
Jul 31, 2018 18.00 20.75 18.00 20.75 2,426 +1.93(+10.28%)
Jul 30, 2018 21.00 21.00 18.53 18.82 1,900 -1.18(-5.92%)
Jul 27, 2018 20.00 25.50 18.50 20.00 20,872 +1.51(+8.17%)
Jul 26, 2018 18.55 20.60 18.49 18.49 1,837 -0.01(-0.08%)
Jul 25, 2018 21.00 21.00 18.50 18.50 1,415 -1.50(-7.50%)
Jul 24, 2018 18.24 22.44 18.24 20.00 12,327 +2.05(+11.42%)
Jul 23, 2018 18.25 19.00 17.80 17.95 1,359 -0.30(-1.62%)
Jul 20, 2018 18.00 18.50 17.75 18.25 2,283 -0.01(-0.05%)
Jul 19, 2018 18.00 19.00 17.55 18.26 4,153 -0.19(-1.03%)
Jul 18, 2018 19.50 20.00 18.35 18.45 3,753 -1.04(-5.31%)
Jul 17, 2018 19.00 19.50 18.12 19.48 5,403 +1.02(+5.52%)
Jul 16, 2018 20.50 20.50 18.00 18.46 9,307 -2.04(-9.93%)
Jul 13, 2018 21.45 23.00 19.25 20.50 20,613 +0.75(+3.77%)
Jul 12, 2018 22.26 43.44 19.00 19.75 106,699 -1.45(-6.82%)
Jul 11, 2018 22.50 23.50 21.20 21.20 3,037 -1.24(-5.52%)
Jul 10, 2018 22.50 22.51 20.52 22.44 3,367 +0.69(+3.19%)
Jul 09, 2018 19.89 23.95 19.25 21.75 10,487 +1.72(+8.58%)
Jul 06, 2018 20.00 21.39 18.50 20.03 1,735 +0.03(+0.14%)
Jul 05, 2018 18.57 22.00 17.52 20.00 4,781 +0.70(+3.65%)
Jul 03, 2018 19.30 19.30 19.30 0 -2.06(-9.66%)
Jul 02, 2018 23.00 23.28 20.50 21.36 1,997 -0.58(-2.63%)
Jun 29, 2018 21.95 26.25 21.00 21.94 15,727 +0.44(+2.03%)
Jun 28, 2018 20.00 23.00 20.00 21.50 4,305 +1.20(+5.94%)
Jun 27, 2018 20.25 21.40 19.58 20.30 1,443 -0.80(-3.82%)
Jun 26, 2018 24.50 19.64 21.10 8,600 +0.60(+2.93%)
Jun 25, 2018 21.50 21.80 18.90 20.50 2,639 -1.02(-4.73%)
Jun 22, 2018 22.50 22.89 21.50 21.52 1,161 -0.73(-3.29%)
Jun 21, 2018 23.55 23.79 20.65 22.25 2,034 -0.95(-4.09%)
Jun 20, 2018 24.50 24.90 22.34 23.20 6,828 -1.38(-5.61%)
Jun 19, 2018 25.80 25.80 23.50 24.58 2,285 -1.32(-5.10%)
Jun 18, 2018 26.00 26.26 25.02 25.90 2,216 -0.23(-0.86%)
Jun 15, 2018 27.34 27.34 26.12 1,460 -1.22(-4.46%)
Jun 14, 2018 28.00 29.90 25.05 27.34 3,834 -1.31(-4.56%)
Jun 13, 2018 25.05 32.50 25.02 28.65 24,199 +1.60(+5.93%)
Jun 12, 2018 24.00 31.00 24.00 27.05 16,505 +3.07(+12.81%)
Jun 11, 2018 25.00 25.00 23.00 23.98 856 -0.77(-3.13%)
Jun 08, 2018 25.50 25.50 23.00 24.75 1,291 -0.11(-0.44%)
Jun 07, 2018 27.39 27.50 22.50 24.86 3,902 -1.95(-7.27%)
Jun 06, 2018 27.91 27.96 26.57 26.81 609 -1.16(-4.13%)
Jun 05, 2018 28.50 28.97 25.50 27.96 952 +0.07(+0.25%)
Jun 04, 2018 28.25 28.48 27.50 27.89 1,551 -0.61(-2.12%)
Jun 01, 2018 27.55 29.75 27.55 28.50 1,506 +0.25(+0.87%)
May 31, 2018 29.00 29.00 28.00 28.25 3,533 -0.73(-2.50%)
May 30, 2018 30.00 30.00 28.50 28.98 1,659 -1.02(-3.40%)
May 29, 2018 32.40 32.43 28.05 30.00 9,817 -1.05(-3.38%)
May 25, 2018 31.05 31.05 31.05 0 -0.45(-1.43%)
May 24, 2018 33.85 37.50 31.00 31.50 7,473 -2.50(-7.35%)
May 23, 2018 36.00 39.50 32.00 34.00 15,805 -6.52(-16.08%)
May 22, 2018 30.85 53.50 30.85 40.52 101,123 +9.67(+31.35%)
May 21, 2018 31.35 31.58 30.00 30.84 1,065 -0.74(-2.33%)
May 18, 2018 31.85 32.35 30.00 31.58 1,086 -0.52(-1.63%)
May 17, 2018 31.50 34.50 31.50 32.10 4,654 +0.82(+2.64%)
May 16, 2018 30.75 31.50 30.75 31.28 344 +0.05(+0.16%)
May 15, 2018 31.20 33.49 30.02 31.23 759 +0.04(+0.11%)
May 14, 2018 30.14 32.49 30.14 31.20 1,111 -0.30(-0.95%)
May 11, 2018 31.85 33.48 30.05 31.50 2,236 -0.88(-2.71%)
May 10, 2018 31.65 35.05 31.00 32.37 4,840 +0.72(+2.28%)
May 09, 2018 31.39 33.50 30.91 31.65 1,537 -0.09(-0.28%)
May 08, 2018 31.50 33.30 31.38 31.74 1,120 -0.26(-0.82%)
May 07, 2018 31.00 33.48 30.83 32.00 1,634 +1.05(+3.39%)
May 04, 2018 32.00 32.50 30.00 30.95 5,932 -2.04(-6.17%)
May 03, 2018 35.55 36.75 31.50 32.98 2,645 -2.52(-7.08%)
May 02, 2018 38.50 38.50 33.52 35.50 3,240 -2.50(-6.58%)
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.