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

Hudson Tech Inc (NQ: HDSN )

10.43 -0.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.6478 0.6897 0.6400 0.6897 115,356 +0.05(+7.77%)
Mar 30, 2020 0.6346 0.6551 0.6260 0.6400 94,417 -0.01(-1.54%)
Mar 27, 2020 0.6100 0.6500 0.6100 0.6500 63,200 +0.02(+3.17%)
Mar 26, 2020 0.6100 0.6552 0.6100 0.6300 262,440 +0.01(+1.61%)
Mar 25, 2020 0.6200 0.6500 0.6000 0.6200 130,595 +0.00(+0.06%)
Mar 24, 2020 0.5766 0.6400 0.5766 0.6196 227,551 +0.03(+5.39%)
Mar 23, 2020 0.5600 0.6100 0.5200 0.5879 254,902 +0.01(+1.36%)
Mar 20, 2020 0.6200 0.6500 0.5800 0.5800 469,400 -0.07(-10.63%)
Mar 19, 2020 0.6208 0.6500 0.6000 0.6490 126,786 +0.00(+0.71%)
Mar 18, 2020 0.6300 0.6900 0.6001 0.6444 172,355 -0.03(-3.84%)
Mar 17, 2020 0.7190 0.7190 0.6400 0.6701 356,002 -0.05(-6.93%)
Mar 16, 2020 0.7300 0.7699 0.7050 0.7200 304,699 -0.03(-3.36%)
Mar 13, 2020 0.7500 0.7915 0.7300 0.7450 174,600 +0.01(+0.69%)
Mar 12, 2020 0.7620 0.8000 0.7302 0.7399 361,657 -0.07(-8.26%)
Mar 11, 2020 0.8200 0.8200 0.7900 0.8065 126,733 -0.02(-2.82%)
Mar 10, 2020 0.8300 0.8300 0.7810 0.8299 496,642 +0.01(+1.45%)
Mar 09, 2020 0.8300 0.8415 0.7700 0.8180 466,451 -0.02(-2.62%)
Mar 06, 2020 0.8515 0.9000 0.8101 0.8400 208,300 -0.01(-1.18%)
Mar 05, 2020 0.8700 0.8700 0.7500 0.8500 565,011 -0.05(-5.56%)
Mar 04, 2020 0.8700 0.9000 0.8300 0.9000 246,154 +0.03(+3.75%)
Mar 03, 2020 0.8538 0.9000 0.8315 0.8675 369,425 +0.02(+2.17%)
Mar 02, 2020 0.7900 0.9285 0.7900 0.8491 342,192 +0.03(+4.18%)
Feb 28, 2020 0.8106 0.8333 0.7900 0.8150 142,500 -0.02(-2.20%)
Feb 27, 2020 0.7916 0.8493 0.7803 0.8333 232,491 +0.03(+3.14%)
Feb 26, 2020 0.8284 0.8525 0.7916 0.8079 334,587 -0.01(-1.17%)
Feb 25, 2020 0.8400 0.8780 0.7957 0.8175 485,832 -0.04(-4.72%)
Feb 24, 2020 0.8400 0.9000 0.8201 0.8580 236,442 -0.02(-2.50%)
Feb 21, 2020 0.8600 0.8859 0.8495 0.8800 97,100 +0.02(+2.61%)
Feb 20, 2020 0.8000 0.8621 0.8000 0.8576 182,260 +0.04(+4.62%)
Feb 19, 2020 0.7905 0.8400 0.7905 0.8197 115,313 +0.03(+3.71%)
Feb 18, 2020 0.7776 0.8313 0.7776 0.7904 142,105 -0.02(-2.71%)
Feb 14, 2020 0.7925 0.8400 0.7925 0.8124 183,000 +0.03(+3.49%)
Feb 13, 2020 0.8100 0.8699 0.7530 0.7850 460,116 -0.01(-1.65%)
Feb 12, 2020 0.7212 0.8880 0.7212 0.7982 460,854 -0.00(-0.13%)
Feb 11, 2020 0.8407 0.8470 0.7750 0.7992 103,873 -0.02(-3.00%)
Feb 10, 2020 0.7315 0.8239 0.7315 0.8239 191,024 +0.07(+8.75%)
Feb 07, 2020 0.7626 0.7700 0.7315 0.7576 88,000 +0.01(+1.01%)
Feb 06, 2020 0.7650 0.7800 0.7316 0.7500 152,344 -0.01(-1.95%)
Feb 05, 2020 0.8002 0.8292 0.7351 0.7649 151,153 -0.03(-4.33%)
Feb 04, 2020 0.8300 0.8523 0.7715 0.7995 481,920 -0.00(-0.45%)
Feb 03, 2020 0.7800 0.8803 0.7715 0.8031 348,900 -0.02(-2.03%)
Jan 31, 2020 0.8125 0.8610 0.7717 0.8197 344,700 -0.02(-2.83%)
Jan 30, 2020 0.8700 0.9180 0.8125 0.8436 239,037 -0.04(-4.61%)
Jan 29, 2020 0.8501 0.9056 0.8469 0.8844 162,437 +0.02(+2.37%)
Jan 28, 2020 0.8460 0.8899 0.8200 0.8639 202,337 +0.02(+2.12%)
Jan 27, 2020 0.8115 0.9195 0.8047 0.8460 341,894 +0.01(+0.88%)
Jan 24, 2020 0.8500 0.8660 0.8200 0.8386 211,100 +0.01(+1.04%)
Jan 23, 2020 0.8533 0.8700 0.8146 0.8300 185,880 -0.03(-3.49%)
Jan 22, 2020 0.8567 0.8783 0.8350 0.8600 144,393 +0.00(+0.00%)
Jan 21, 2020 0.8600 0.8926 0.8100 0.8600 382,991 -0.00(-0.24%)
Jan 17, 2020 0.8304 0.8899 0.8298 0.8621 267,100 +0.04(+5.06%)
Jan 16, 2020 0.8021 0.8550 0.8021 0.8206 101,891 +0.02(+2.57%)
Jan 15, 2020 0.8000 0.8400 0.8000 0.8000 151,257 +0.00(+0.24%)
Jan 14, 2020 0.8277 0.8798 0.7915 0.7981 575,617 -0.01(-1.57%)
Jan 13, 2020 0.7776 0.8500 0.7500 0.8108 368,354 +0.03(+4.27%)
Jan 10, 2020 0.7672 0.8003 0.7029 0.7776 618,300 -0.00(-0.31%)
Jan 09, 2020 0.8000 0.8230 0.6915 0.7800 652,993 +0.01(+1.00%)
Jan 08, 2020 0.8833 0.9200 0.7538 0.7723 855,642 -0.12(-12.99%)
Jan 07, 2020 0.8800 0.9530 0.8800 0.8876 253,942 -0.07(-7.54%)
Jan 06, 2020 0.9300 0.9640 0.8135 0.9600 737,430 -0.03(-2.54%)
Jan 03, 2020 0.9900 1.010 0.9400 0.9850 827,600 -0.02(-1.50%)
Jan 02, 2020 0.9700 1.020 0.9600 1.000 362,578 +0.02(+2.30%)
Dec 31, 2019 0.9400 1.010 0.9400 0.9775 415,400 -0.01(-1.26%)
Dec 30, 2019 0.9800 1.010 0.9100 0.9900 377,316 +0.01(+1.32%)
Dec 27, 2019 0.8859 0.9900 0.8300 0.9771 818,800 +0.09(+9.85%)
Dec 26, 2019 0.8200 0.8900 0.8025 0.8895 339,158 +0.07(+9.07%)
Dec 24, 2019 0.8451 0.8710 0.7925 0.8155 310,300 -0.03(-4.06%)
Dec 23, 2019 0.7900 0.8500 0.7700 0.8500 430,681 +0.07(+8.57%)
Dec 20, 2019 0.8500 1.030 0.7548 0.7829 2,852,500 +0.03(+4.39%)
Dec 19, 2019 0.7200 0.7600 0.6900 0.7500 335,815 +0.03(+4.53%)
Dec 18, 2019 0.7096 0.7350 0.7000 0.7175 535,934 +0.00(+0.41%)
Dec 17, 2019 0.7440 0.7440 0.7126 0.7146 239,189 -0.03(-3.76%)
Dec 16, 2019 0.7256 0.7499 0.7011 0.7425 471,895 +0.01(+1.09%)
Dec 13, 2019 0.7200 0.7571 0.7005 0.7345 593,100 -0.02(-2.20%)
Dec 12, 2019 0.7200 0.7574 0.6802 0.7510 724,750 +0.03(+3.61%)
Dec 11, 2019 0.7000 0.7300 0.6710 0.7248 255,231 +0.04(+6.59%)
Dec 10, 2019 0.6600 0.7000 0.6300 0.6800 381,921 +0.01(+1.63%)
Dec 09, 2019 0.6380 0.6700 0.6035 0.6691 361,994 +0.03(+4.19%)
Dec 06, 2019 0.6550 0.6550 0.6010 0.6422 247,100 -0.01(-1.20%)
Dec 05, 2019 0.6500 0.6700 0.6200 0.6500 417,466 +0.01(+0.78%)
Dec 04, 2019 0.6540 0.6779 0.6250 0.6450 433,165 -0.01(-1.74%)
Dec 03, 2019 0.6637 0.6680 0.6200 0.6564 444,957 -0.01(-2.03%)
Dec 02, 2019 0.6800 0.6850 0.6375 0.6700 445,713 -0.01(-2.03%)
Nov 29, 2019 0.6586 0.6849 0.6000 0.6839 223,000 +0.04(+5.62%)
Nov 27, 2019 0.6325 0.6599 0.5900 0.6475 275,700 +0.00(+0.54%)
Nov 26, 2019 0.5900 0.6475 0.5715 0.6440 279,956 +0.01(+2.22%)
Nov 25, 2019 0.5600 0.6500 0.5300 0.6300 574,475 +0.07(+12.84%)
Nov 22, 2019 0.5398 0.5850 0.5326 0.5583 502,100 +0.02(+3.03%)
Nov 21, 2019 0.5400 0.5550 0.5205 0.5419 466,653 +0.02(+2.98%)
Nov 20, 2019 0.5041 0.5650 0.5041 0.5262 322,456 +0.02(+3.44%)
Nov 19, 2019 0.5808 0.6000 0.4950 0.5087 604,369 -0.05(-9.16%)
Nov 18, 2019 0.6200 0.6600 0.5600 0.5600 363,223 -0.05(-8.50%)
Nov 15, 2019 0.6461 0.7210 0.5915 0.6120 946,700 -0.03(-5.12%)
Nov 14, 2019 0.6615 0.6868 0.6115 0.6450 646,237 -0.02(-3.12%)
Nov 13, 2019 0.7294 0.7600 0.6254 0.6658 669,062 -0.05(-7.53%)
Nov 12, 2019 0.7200 0.7800 0.7200 0.7200 408,600 -0.03(-4.00%)
Nov 11, 2019 0.7600 0.8100 0.7000 0.7500 716,993 -0.01(-0.71%)
Nov 08, 2019 0.7415 0.7800 0.6653 0.7554 782,100 +0.01(+0.72%)
Nov 07, 2019 0.7500 0.7800 0.6800 0.7500 401,307 +0.02(+2.74%)
Nov 06, 2019 0.6856 0.7615 0.6325 0.7300 530,482 +0.04(+5.80%)
Nov 05, 2019 0.6600 0.7200 0.6300 0.6900 403,362 +0.00(+0.64%)
Nov 04, 2019 0.6700 0.6939 0.6236 0.6856 767,443 +0.05(+8.31%)
Nov 01, 2019 0.5706 0.6749 0.5706 0.6330 386,100 +0.00(+0.52%)
Oct 31, 2019 0.6294 0.6400 0.5600 0.6297 253,843 -0.00(-0.63%)
Oct 30, 2019 0.6447 0.6499 0.5931 0.6337 189,333 -0.01(-1.48%)
Oct 29, 2019 0.6500 0.6700 0.5550 0.6432 389,194 -0.01(-1.05%)
Oct 28, 2019 0.5900 0.6500 0.5500 0.6500 410,217 +0.06(+10.56%)
Oct 25, 2019 0.5510 0.5948 0.5297 0.5879 257,100 +0.03(+5.93%)
Oct 24, 2019 0.5700 0.5700 0.4950 0.5550 368,778 +0.01(+0.91%)
Oct 23, 2019 0.5495 0.5603 0.5222 0.5500 201,392 -0.00(-0.31%)
Oct 22, 2019 0.5352 0.5700 0.5201 0.5517 254,757 +0.01(+2.17%)
Oct 21, 2019 0.5400 0.5600 0.5100 0.5400 347,465 -0.00(-0.06%)
Oct 18, 2019 0.5350 0.5600 0.5111 0.5403 405,200 +0.01(+0.99%)
Oct 17, 2019 0.5635 0.5749 0.5075 0.5350 438,542 -0.03(-6.06%)
Oct 16, 2019 0.5282 0.5696 0.4950 0.5695 399,263 +0.05(+9.50%)
Oct 15, 2019 0.6253 0.6380 0.5000 0.5201 901,654 -0.11(-17.44%)
Oct 14, 2019 0.6400 0.6400 0.5500 0.6300 326,830 -0.01(-0.97%)
Oct 11, 2019 0.6500 0.6500 0.6101 0.6362 161,500 +0.01(+1.31%)
Oct 10, 2019 0.6644 0.6700 0.6280 0.6280 319,395 -0.04(-6.06%)
Oct 09, 2019 0.6725 0.6789 0.6450 0.6685 235,483 +0.00(+0.07%)
Oct 08, 2019 0.6499 0.6880 0.6229 0.6680 145,054 +0.02(+2.77%)
Oct 07, 2019 0.6500 0.6900 0.6300 0.6500 208,165 +0.00(+0.00%)
Oct 04, 2019 0.6100 0.6600 0.6100 0.6500 219,900 +0.02(+3.50%)
Oct 03, 2019 0.6545 0.6775 0.6101 0.6280 341,938 -0.02(-3.38%)
Oct 02, 2019 0.7129 0.7129 0.6500 0.6500 426,800 -0.07(-9.72%)
Oct 01, 2019 0.7100 0.7200 0.6700 0.7200 268,088 +0.01(+1.41%)
Sep 30, 2019 0.6700 0.7200 0.6100 0.7100 461,443 +0.04(+5.34%)
Sep 27, 2019 0.6612 0.7200 0.5201 0.6740 1,003,100 +0.01(+1.44%)
Sep 26, 2019 0.6800 0.7050 0.5900 0.6644 1,198,933 +0.01(+1.20%)
Sep 25, 2019 0.6836 0.7035 0.6320 0.6565 380,758 -0.03(-4.65%)
Sep 24, 2019 0.6900 0.7200 0.5873 0.6885 954,149 -0.00(-0.62%)
Sep 23, 2019 0.7040 0.7199 0.6600 0.6928 417,747 -0.02(-2.42%)
Sep 20, 2019 0.7400 0.7690 0.6800 0.7100 690,500 -0.03(-4.05%)
Sep 19, 2019 0.7300 0.7600 0.6900 0.7400 558,743 +0.02(+3.32%)
Sep 18, 2019 0.7242 0.7400 0.6800 0.7162 330,305 -0.01(-1.58%)
Sep 17, 2019 0.7400 0.7497 0.6510 0.7277 409,164 -0.00(-0.32%)
Sep 16, 2019 0.7000 0.7600 0.6100 0.7300 1,688,231 +0.03(+4.24%)
Sep 13, 2019 0.7300 0.7400 0.6100 0.7003 1,188,300 -0.04(-5.36%)
Sep 12, 2019 0.6000 0.7500 0.5800 0.7400 3,066,010 +0.12(+19.55%)
Sep 11, 2019 0.6300 0.6800 0.5800 0.6190 609,116 +0.00(+0.11%)
Sep 10, 2019 0.5759 0.6401 0.5475 0.6183 1,102,925 +0.04(+6.60%)
Sep 09, 2019 0.6000 0.6000 0.5400 0.5800 567,284 +0.02(+3.09%)
Sep 06, 2019 0.5800 0.6034 0.5400 0.5626 520,600 -0.02(-4.24%)
Sep 05, 2019 0.5872 0.6071 0.5803 0.5875 419,471 +0.00(+0.27%)
Sep 04, 2019 0.6086 0.6089 0.5226 0.5859 811,662 -0.02(-3.95%)
Sep 03, 2019 0.5200 0.6800 0.5000 0.6100 2,115,061 +0.11(+21.03%)
Aug 30, 2019 0.5087 0.5400 0.5000 0.5040 790,400 -0.01(-1.22%)
Aug 29, 2019 0.5150 0.5210 0.4963 0.5102 634,614 -0.00(-0.55%)
Aug 28, 2019 0.5050 0.5485 0.4900 0.5130 828,686 -0.03(-5.82%)
Aug 27, 2019 0.5400 0.5980 0.4420 0.5447 3,144,840 -0.07(-11.90%)
Aug 26, 2019 0.3200 0.6400 0.3200 0.6183 8,960,803 +0.31(+99.45%)
Aug 23, 2019 0.3300 0.3397 0.3029 0.3100 834,000 -0.02(-6.88%)
Aug 22, 2019 0.3588 0.3588 0.3252 0.3329 700,604 +0.00(+0.88%)
Aug 21, 2019 0.3700 0.3700 0.3100 0.3300 1,623,549 -0.04(-10.81%)
Aug 20, 2019 0.3800 0.3800 0.3600 0.3700 444,508 -0.00(-0.62%)
Aug 19, 2019 0.4000 0.4000 0.3414 0.3723 875,731 -0.03(-6.93%)
Aug 16, 2019 0.4050 0.4100 0.3712 0.4000 667,300 +0.01(+2.04%)
Aug 15, 2019 0.4500 0.4500 0.3711 0.3920 1,074,690 -0.07(-14.78%)
Aug 14, 2019 0.4400 0.5000 0.4000 0.4600 592,862 +0.01(+2.22%)
Aug 13, 2019 0.4700 0.4700 0.3900 0.4500 1,235,819 -0.02(-4.26%)
Aug 12, 2019 0.5000 0.5186 0.4631 0.4700 831,092 -0.08(-14.70%)
Aug 09, 2019 0.5300 0.5599 0.5200 0.5510 227,900 +0.03(+5.05%)
Aug 08, 2019 0.5300 0.5674 0.5040 0.5245 788,291 +0.01(+2.82%)
Aug 07, 2019 0.5600 0.5600 0.5100 0.5101 527,671 -0.06(-10.79%)
Aug 06, 2019 0.5600 0.5728 0.5101 0.5718 794,979 +0.02(+3.87%)
Aug 05, 2019 0.5800 0.5800 0.5300 0.5505 485,771 -0.02(-3.49%)
Aug 02, 2019 0.6100 0.6273 0.5691 0.5704 1,624,600 -0.03(-4.93%)
Aug 01, 2019 0.6300 0.6500 0.6000 0.6000 356,397 -0.01(-2.14%)
Jul 31, 2019 0.6200 0.6849 0.6130 0.6131 420,037 -0.03(-4.20%)
Jul 30, 2019 0.6000 0.6900 0.5900 0.6400 465,418 +0.04(+7.38%)
Jul 29, 2019 0.6200 0.6357 0.5740 0.5960 418,827 -0.02(-2.61%)
Jul 26, 2019 0.6000 0.6494 0.5710 0.6120 423,300 +0.01(+1.71%)
Jul 25, 2019 0.6400 0.6633 0.5511 0.6017 652,384 -0.03(-4.51%)
Jul 24, 2019 0.7200 0.7200 0.6200 0.6301 789,037 -0.06(-8.68%)
Jul 23, 2019 0.7200 0.8200 0.6900 0.6900 1,736,112 +0.02(+2.99%)
Jul 22, 2019 0.6300 0.7200 0.6101 0.6700 559,135 +0.01(+1.93%)
Jul 19, 2019 0.6865 0.7001 0.6232 0.6573 622,700 -0.02(-3.34%)
Jul 18, 2019 0.7200 0.7230 0.6650 0.6800 629,649 -0.04(-5.95%)
Jul 17, 2019 0.7240 0.7600 0.7081 0.7230 343,444 -0.00(-0.51%)
Jul 16, 2019 0.7366 0.7600 0.7120 0.7267 709,042 -0.00(-0.47%)
Jul 15, 2019 0.7328 0.7600 0.7052 0.7301 204,883 +0.01(+1.83%)
Jul 12, 2019 0.7440 0.7717 0.7101 0.7170 557,100 -0.02(-2.36%)
Jul 11, 2019 0.7800 0.8182 0.7100 0.7343 522,677 -0.01(-0.77%)
Jul 10, 2019 0.8200 0.8300 0.7400 0.7400 624,486 -0.06(-7.04%)
Jul 09, 2019 0.8225 0.8355 0.7600 0.7960 407,450 -0.03(-3.16%)
Jul 08, 2019 0.8600 0.8996 0.8101 0.8220 310,338 -0.06(-6.97%)
Jul 05, 2019 0.8700 0.9095 0.8600 0.8836 503,200 +0.02(+1.97%)
Jul 03, 2019 0.8700 0.8949 0.8250 0.8665 766,900 -0.00(-0.43%)
Jul 02, 2019 0.8950 0.9250 0.8239 0.8702 920,071 -0.03(-3.31%)
Jul 01, 2019 0.8700 0.9200 0.8600 0.9000 573,225 +0.04(+4.68%)
Jun 28, 2019 0.8500 0.9000 0.8223 0.8598 631,500 +0.01(+1.15%)
Jun 27, 2019 0.8598 0.8674 0.8200 0.8500 280,244 +0.00(+0.00%)
Jun 26, 2019 0.8719 0.9175 0.8246 0.8500 828,051 -0.02(-2.49%)
Jun 25, 2019 0.9733 0.9900 0.8501 0.8717 965,847 -0.08(-8.24%)
Jun 24, 2019 0.8100 0.9700 0.8100 0.9500 1,246,543 +0.14(+16.65%)
Jun 21, 2019 0.8700 0.8800 0.7800 0.8144 660,400 -0.02(-2.86%)
Jun 20, 2019 0.8701 0.8936 0.8140 0.8384 422,026 -0.01(-1.38%)
Jun 19, 2019 1.050 1.050 0.8300 0.8501 1,193,854 -0.18(-17.47%)
Jun 18, 2019 1.060 1.150 1.020 1.030 609,712 -0.03(-2.83%)
Jun 17, 2019 1.130 1.264 1.060 1.060 789,752 -0.06(-5.36%)
Jun 14, 2019 1.340 1.380 1.110 1.120 476,300 -0.22(-16.42%)
Jun 13, 2019 1.430 1.480 1.310 1.340 305,850 -0.08(-5.63%)
Jun 12, 2019 1.360 1.440 1.360 1.420 89,985 +0.05(+3.65%)
Jun 11, 2019 1.510 1.530 1.350 1.370 664,127 -0.13(-8.67%)
Jun 10, 2019 1.550 1.630 1.480 1.500 571,578 -0.05(-3.23%)
Jun 07, 2019 1.560 1.580 1.490 1.550 397,900 -0.01(-0.64%)
Jun 06, 2019 1.590 1.720 1.470 1.560 433,351 -0.04(-2.50%)
Jun 05, 2019 1.560 1.716 1.560 1.600 255,721 +0.04(+2.56%)
Jun 04, 2019 1.590 1.660 1.550 1.560 287,871 -0.02(-1.27%)
Jun 03, 2019 1.590 1.680 1.550 1.580 457,715 -0.02(-1.25%)
May 31, 2019 1.650 1.715 1.570 1.600 340,700 -0.08(-4.76%)
May 30, 2019 1.620 1.900 1.600 1.680 871,774 +0.00(+0.00%)
May 29, 2019 1.980 2.014 1.620 1.680 1,035,885 -0.33(-16.42%)
May 28, 2019 2.040 2.100 1.965 2.010 854,145 -0.02(-0.99%)
May 24, 2019 2.050 2.100 1.950 2.030 514,300 -0.01(-0.49%)
May 23, 2019 2.140 2.180 1.990 2.040 1,075,855 -0.12(-5.56%)
May 22, 2019 2.030 2.200 2.000 2.160 639,066 +0.11(+5.37%)
May 21, 2019 2.010 2.135 1.990 2.050 642,175 +0.05(+2.50%)
May 20, 2019 1.990 2.090 1.920 2.000 758,153 -0.03(-1.48%)
May 17, 2019 1.980 2.090 1.930 2.030 693,800 +0.02(+1.00%)
May 16, 2019 2.010 2.080 1.905 2.010 719,871 +0.00(+0.00%)
May 15, 2019 1.960 2.020 1.890 2.010 557,690 +0.06(+3.08%)
May 14, 2019 2.000 2.070 1.920 1.950 831,009 -0.04(-2.01%)
May 13, 2019 1.970 2.030 1.899 1.990 627,123 -0.01(-0.50%)
May 10, 2019 1.910 2.020 1.865 2.000 605,300 +0.11(+5.82%)
May 09, 2019 1.850 1.940 1.840 1.890 362,544 +0.03(+1.89%)
May 08, 2019 1.890 1.980 1.750 1.855 248,751 -0.02(-0.80%)
May 07, 2019 1.930 1.960 1.845 1.870 564,207 -0.08(-4.10%)
May 06, 2019 1.890 2.000 1.830 1.950 360,725 +0.02(+1.04%)
May 03, 2019 1.700 1.950 1.600 1.930 524,800 +0.23(+13.53%)
May 02, 2019 1.310 1.758 1.310 1.700 740,550 +0.38(+28.79%)
May 01, 2019 1.340 1.430 1.310 1.320 196,428 -0.03(-2.22%)
Apr 30, 2019 1.420 1.460 1.320 1.350 322,710 -0.06(-4.26%)
Apr 29, 2019 1.370 1.490 1.370 1.410 243,306 +0.02(+1.75%)
Apr 26, 2019 1.420 1.450 1.360 1.386 467,200 -0.03(-2.42%)
Apr 25, 2019 1.480 1.480 1.365 1.420 470,117 -0.06(-4.05%)
Apr 24, 2019 1.480 1.550 1.360 1.480 590,858 -0.01(-0.67%)
Apr 23, 2019 1.460 1.520 1.450 1.490 425,744 +0.02(+1.36%)
Apr 22, 2019 1.530 1.540 1.465 1.470 272,829 -0.07(-4.55%)
Apr 18, 2019 1.550 1.560 1.430 1.540 250,600 +0.01(+0.65%)
Apr 17, 2019 1.510 1.552 1.450 1.530 174,025 +0.00(+0.00%)
Apr 16, 2019 1.500 1.560 1.440 1.530 219,992 +0.02(+1.32%)
Apr 15, 2019 1.530 1.600 1.450 1.510 410,946 -0.01(-0.66%)
Apr 12, 2019 1.620 1.678 1.490 1.520 577,900 -0.08(-5.00%)
Apr 11, 2019 1.740 1.780 1.590 1.600 612,345 -0.14(-8.05%)
Apr 10, 2019 1.840 1.900 1.730 1.740 429,362 -0.10(-5.43%)
Apr 09, 2019 2.020 2.130 1.820 1.840 827,174 -0.20(-9.80%)
Apr 08, 2019 2.080 2.080 1.930 2.040 855,605 -0.03(-1.45%)
Apr 05, 2019 2.070 2.140 1.940 2.070 845,700 +0.01(+0.49%)
Apr 04, 2019 1.960 2.165 1.910 2.060 825,327 +0.10(+5.10%)
Apr 03, 2019 1.960 2.100 1.940 1.960 542,371 +0.00(+0.00%)
Apr 02, 2019 1.950 2.020 1.875 1.960 334,411 +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.