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

Document Security Systems (NY: DSS )

1.690 +0.050 (+3.05%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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, 2020 9.061 9.889 8.496 9.602 255,162 +0.46(+5.00%)
Apr 29, 2020 9.326 10.03 8.914 9.145 178,977 -0.88(-8.81%)
Apr 28, 2020 10.86 11.14 8.914 10.03 475,239 +1.67(+20.00%)
Apr 27, 2020 8.914 9.192 8.078 8.357 416,492 -0.90(-9.75%)
Apr 24, 2020 10.03 10.03 8.501 9.259 192,969 -0.49(-5.03%)
Apr 23, 2020 8.774 12.53 7.549 9.749 1,139,533 +0.92(+10.41%)
Apr 22, 2020 6.825 11.14 6.128 8.830 1,161,098 +1.73(+24.31%)
Apr 21, 2020 6.212 7.521 5.850 7.103 376,319 +0.97(+15.91%)
Apr 20, 2020 6.017 6.407 5.710 6.128 137,857 -0.13(-2.14%)
Apr 17, 2020 6.964 6.964 6.131 6.262 113,153 -0.28(-4.34%)
Apr 16, 2020 6.964 7.103 6.184 6.546 99,511 +0.03(+0.38%)
Apr 15, 2020 6.273 6.936 6.267 6.521 181,545 +0.11(+1.78%)
Apr 14, 2020 6.128 6.964 5.850 6.407 180,826 +0.35(+5.84%)
Apr 13, 2020 5.850 6.407 5.460 6.053 157,767 +0.21(+3.53%)
Apr 09, 2020 5.571 6.128 5.571 5.847 142,074 -0.00(-0.05%)
Apr 08, 2020 5.571 6.267 5.320 5.850 232,300 +0.50(+9.43%)
Apr 07, 2020 5.407 5.515 5.292 5.345 82,233 -0.20(-3.66%)
Apr 06, 2020 5.685 5.847 5.292 5.549 94,729 -0.08(-1.39%)
Apr 03, 2020 5.922 5.989 5.376 5.627 146,393 -0.05(-0.93%)
Apr 02, 2020 6.128 6.337 5.588 5.680 187,287 -0.45(-7.32%)
Apr 01, 2020 5.864 6.295 5.050 6.128 233,810 +0.61(+11.05%)
Mar 31, 2020 6.128 6.384 5.460 5.518 235,337 -0.39(-6.64%)
Mar 30, 2020 6.546 6.903 5.571 5.911 256,536 -1.61(-21.41%)
Mar 27, 2020 6.128 8.357 5.850 7.521 491,628 +1.20(+18.94%)
Mar 26, 2020 6.393 6.825 5.900 6.323 102,318 -0.11(-1.73%)
Mar 25, 2020 5.627 6.685 5.432 6.435 194,552 +0.53(+8.91%)
Mar 24, 2020 5.850 6.407 5.501 5.908 147,236 +0.18(+3.21%)
Mar 23, 2020 5.571 6.825 5.070 5.724 436,684 +0.08(+1.33%)
Mar 20, 2020 5.292 5.850 4.889 5.649 228,298 +0.68(+13.61%)
Mar 19, 2020 4.777 5.487 4.515 4.972 267,478 +0.21(+4.39%)
Mar 18, 2020 5.072 5.290 4.540 4.763 172,096 -0.25(-5.00%)
Mar 17, 2020 5.292 5.850 4.944 5.014 158,678 -0.06(-1.21%)
Mar 16, 2020 5.014 5.571 4.457 5.075 306,292 +0.00(+0.00%)
Mar 13, 2020 7.786 7.788 4.875 5.075 461,042 -2.72(-34.93%)
Mar 12, 2020 7.242 14.48 6.407 7.799 3,352,852 +3.48(+80.65%)
Mar 11, 2020 4.652 4.735 4.212 4.318 65,753 -0.28(-6.06%)
Mar 10, 2020 5.487 5.487 4.462 4.596 75,430 -0.14(-2.94%)
Mar 09, 2020 5.292 5.292 3.343 4.735 104,352 -0.56(-10.53%)
Mar 06, 2020 5.710 5.724 5.292 5.292 113,662 -0.10(-1.86%)
Mar 05, 2020 5.696 5.780 5.153 5.393 213,384 -0.46(-7.81%)
Mar 04, 2020 5.850 6.407 5.655 5.850 162,922 +0.24(+4.27%)
Mar 03, 2020 5.822 6.114 5.571 5.610 131,665 -0.40(-6.63%)
Mar 02, 2020 6.376 6.476 5.646 6.008 105,098 -0.68(-10.12%)
Feb 28, 2020 5.209 7.103 5.014 6.685 642,136 +1.63(+32.23%)
Feb 27, 2020 5.983 6.084 4.799 5.056 393,876 -0.52(-9.25%)
Feb 26, 2020 5.571 6.128 5.292 5.571 336,846 -0.67(-10.71%)
Feb 25, 2020 6.543 7.153 5.627 6.240 615,367 -0.03(-0.44%)
Feb 24, 2020 5.292 6.540 5.042 6.267 858,421 +1.31(+26.33%)
Feb 21, 2020 4.652 5.019 4.652 4.961 507,083 -1.84(-27.01%)
Feb 20, 2020 6.128 6.822 6.128 6.797 4,680 +0.39(+6.09%)
Feb 19, 2020 6.128 6.685 6.128 6.407 5,798 -0.02(-0.35%)
Feb 18, 2020 6.825 6.827 5.989 6.429 7,283 -0.12(-1.79%)
Feb 14, 2020 6.128 6.657 5.928 6.546 12,945 +0.90(+15.93%)
Feb 13, 2020 6.953 6.961 5.643 5.646 22,876 -0.98(-14.76%)
Feb 12, 2020 7.025 7.234 6.407 6.624 8,656 -0.34(-4.88%)
Feb 11, 2020 7.242 7.242 6.964 6.964 7,192 -0.14(-1.96%)
Feb 10, 2020 7.521 7.521 7.103 7.103 2,488 -0.17(-2.37%)
Feb 07, 2020 7.604 7.604 7.103 7.276 4,239 -0.25(-3.26%)
Feb 06, 2020 7.521 7.521 6.964 7.521 5,628 +0.28(+3.85%)
Feb 05, 2020 7.685 7.685 7.242 7.242 3,436 +0.13(+1.88%)
Feb 04, 2020 7.382 7.507 7.103 7.109 5,180 +0.08(+1.11%)
Feb 03, 2020 7.663 7.922 7.031 7.031 4,951 -0.27(-3.66%)
Jan 31, 2020 7.799 7.799 7.270 7.298 1,988 +0.03(+0.42%)
Jan 30, 2020 7.666 7.797 7.106 7.267 4,159 -0.25(-3.37%)
Jan 29, 2020 8.635 8.635 7.521 7.521 5,036 -0.57(-7.02%)
Jan 28, 2020 7.799 8.279 7.799 8.089 1,096 -0.19(-2.32%)
Jan 27, 2020 8.078 8.635 7.465 8.281 18,756 -0.50(-5.74%)
Jan 24, 2020 9.192 9.192 8.357 8.786 6,860 -0.13(-1.44%)
Jan 23, 2020 9.749 9.749 8.914 8.914 5,616 -0.36(-3.90%)
Jan 22, 2020 9.251 9.749 8.674 9.276 10,048 +0.47(+5.28%)
Jan 21, 2020 9.117 9.117 8.632 8.811 5,472 +0.13(+1.44%)
Jan 17, 2020 8.359 9.192 8.357 8.685 3,381 +0.19(+2.26%)
Jan 16, 2020 8.635 8.875 8.357 8.493 5,147 -0.14(-1.65%)
Jan 15, 2020 8.635 8.914 8.357 8.635 4,898 +0.06(+0.68%)
Jan 14, 2020 8.357 9.053 8.343 8.577 15,992 +0.50(+6.17%)
Jan 13, 2020 8.078 8.635 8.078 8.078 3,259 -0.31(-3.75%)
Jan 10, 2020 8.384 8.914 8.357 8.393 1,278 -0.24(-2.81%)
Jan 09, 2020 8.635 8.635 7.799 8.635 3,348 -0.08(-0.96%)
Jan 08, 2020 8.635 9.192 8.579 8.719 2,317 -0.04(-0.51%)
Jan 07, 2020 8.635 9.192 8.513 8.763 3,968 -0.57(-6.09%)
Jan 06, 2020 9.688 9.749 8.916 9.331 5,306 +0.10(+1.12%)
Jan 03, 2020 9.248 10.01 9.192 9.228 8,745 +0.42(+4.78%)
Jan 02, 2020 8.384 9.036 8.384 8.808 4,332 +0.42(+4.98%)
Dec 31, 2019 8.351 9.136 8.078 8.390 8,134 +0.03(+0.40%)
Dec 30, 2019 7.799 8.357 7.799 8.357 7,803 +0.35(+4.31%)
Dec 27, 2019 7.663 8.106 7.663 8.011 2,872 +0.13(+1.63%)
Dec 26, 2019 7.799 8.287 7.799 7.883 1,868 -0.25(-3.05%)
Dec 24, 2019 7.724 8.315 7.724 8.131 1,920 +0.05(+0.66%)
Dec 23, 2019 7.799 8.351 7.607 8.078 4,528 -0.16(-1.96%)
Dec 20, 2019 7.799 8.354 7.415 8.240 3,090 +0.16(+2.00%)
Dec 19, 2019 7.939 8.078 7.273 8.078 4,782 +0.00(+0.00%)
Dec 18, 2019 8.078 8.078 7.521 8.078 2,841 +0.00(+0.00%)
Dec 17, 2019 8.357 8.635 7.521 8.078 3,805 -0.08(-0.99%)
Dec 16, 2019 7.521 8.159 7.259 8.159 6,800 +0.64(+8.48%)
Dec 13, 2019 6.964 7.799 6.964 7.521 4,584 +0.39(+5.47%)
Dec 12, 2019 7.292 7.540 7.128 7.131 4,039 -0.47(-6.23%)
Dec 11, 2019 7.688 7.786 7.253 7.604 4,090 -0.13(-1.62%)
Dec 10, 2019 7.632 7.730 7.242 7.730 1,507 +0.30(+3.97%)
Dec 09, 2019 7.326 7.799 7.103 7.435 6,886 +0.14(+1.87%)
Dec 06, 2019 7.493 7.660 7.298 7.298 3,112 -0.19(-2.60%)
Dec 05, 2019 8.426 8.426 7.267 7.493 5,431 -0.10(-1.28%)
Dec 04, 2019 7.811 7.811 7.454 7.591 1,457 +0.15(+2.02%)
Dec 03, 2019 7.437 8.072 7.242 7.440 4,020 +0.01(+0.11%)
Dec 02, 2019 8.000 8.262 6.992 7.432 5,103 -0.19(-2.49%)
Nov 29, 2019 7.838 8.267 7.529 7.621 1,748 -0.22(-2.84%)
Nov 27, 2019 7.604 8.045 7.604 7.844 1,145 +0.00(+0.00%)
Nov 26, 2019 8.357 8.440 7.384 7.844 16,225 -0.29(-3.56%)
Nov 25, 2019 9.201 9.201 8.106 8.134 5,477 -0.80(-8.95%)
Nov 22, 2019 8.510 8.933 8.106 8.933 2,204 +0.27(+3.12%)
Nov 21, 2019 8.331 9.053 8.331 8.663 1,709 +0.03(+0.32%)
Nov 20, 2019 8.078 9.192 8.078 8.635 9,289 -0.56(-6.06%)
Nov 19, 2019 9.749 11.42 8.635 9.192 31,123 +1.11(+13.79%)
Nov 18, 2019 8.078 8.078 7.799 8.078 5,813 +0.11(+1.40%)
Nov 15, 2019 8.933 8.933 7.799 7.967 8,727 -0.77(-8.83%)
Nov 14, 2019 8.914 9.187 8.635 8.738 4,409 -0.03(-0.35%)
Nov 13, 2019 9.067 9.384 8.579 8.769 6,620 -0.28(-3.14%)
Nov 12, 2019 9.097 9.465 8.429 9.053 4,886 -0.42(-4.38%)
Nov 11, 2019 9.192 9.749 9.053 9.468 2,476 +0.18(+1.89%)
Nov 08, 2019 8.941 9.462 8.747 9.292 5,726 +0.18(+2.02%)
Nov 07, 2019 9.415 9.841 8.914 9.109 8,745 -0.92(-9.17%)
Nov 06, 2019 10.59 11.14 9.749 10.03 14,162 +0.28(+2.86%)
Nov 05, 2019 9.471 10.03 9.471 9.749 7,144 +0.28(+2.97%)
Nov 04, 2019 8.802 10.03 8.460 9.468 16,926 +1.07(+12.74%)
Nov 01, 2019 7.242 10.30 7.242 8.398 28,824 +0.71(+9.28%)
Oct 31, 2019 7.521 7.953 7.521 7.685 2,782 +0.56(+7.82%)
Oct 30, 2019 8.560 8.607 6.969 7.128 11,425 -1.33(-15.74%)
Oct 29, 2019 8.524 8.891 7.802 8.460 5,714 -0.45(-5.06%)
Oct 28, 2019 9.259 9.290 8.357 8.911 10,288 -0.26(-2.85%)
Oct 25, 2019 9.429 10.01 8.635 9.173 23,719 -0.23(-2.49%)
Oct 24, 2019 9.721 9.721 9.220 9.407 2,205 -0.08(-0.82%)
Oct 23, 2019 9.248 9.980 9.053 9.485 1,696 +0.13(+1.43%)
Oct 22, 2019 9.694 9.694 9.195 9.351 2,033 -0.12(-1.26%)
Oct 21, 2019 9.805 10.28 8.953 9.471 2,411 -0.83(-8.08%)
Oct 18, 2019 9.471 10.30 9.471 10.30 1,120 +0.83(+8.79%)
Oct 17, 2019 10.03 10.03 8.983 9.471 9,314 -0.28(-2.86%)
Oct 16, 2019 10.31 10.59 9.262 9.749 4,165 -0.55(-5.38%)
Oct 15, 2019 10.64 10.86 9.616 10.30 6,592 -0.72(-6.54%)
Oct 14, 2019 10.30 11.14 10.30 11.03 2,779 +0.72(+7.03%)
Oct 11, 2019 10.70 10.86 9.755 10.30 5,851 -0.10(-0.96%)
Oct 10, 2019 10.21 12.81 9.474 10.40 44,154 -0.12(-1.16%)
Oct 09, 2019 10.61 11.14 9.418 10.52 1,203 -0.30(-2.75%)
Oct 08, 2019 9.749 10.97 9.749 10.82 3,019 +1.34(+14.13%)
Oct 07, 2019 9.958 10.08 9.192 9.482 989 -0.55(-5.44%)
Oct 04, 2019 10.86 10.86 9.554 10.03 1,820 +0.14(+1.41%)
Oct 03, 2019 9.749 10.59 9.457 9.889 2,303 +0.03(+0.31%)
Oct 02, 2019 10.84 10.84 9.192 9.858 2,880 -0.77(-7.26%)
Oct 01, 2019 10.72 10.79 10.35 10.63 1,292 -0.08(-0.75%)
Sep 30, 2019 10.11 10.71 8.911 10.71 8,566 +0.39(+3.75%)
Sep 27, 2019 10.31 10.44 9.819 10.32 2,225 -0.12(-1.15%)
Sep 26, 2019 10.86 10.86 9.777 10.44 3,030 -0.12(-1.11%)
Sep 25, 2019 11.13 11.13 10.47 10.56 1,948 -0.38(-3.51%)
Sep 24, 2019 10.88 11.04 10.31 10.94 1,822 +0.22(+2.03%)
Sep 23, 2019 11.04 11.04 10.13 10.73 1,440 -0.41(-3.65%)
Sep 20, 2019 10.86 11.13 10.68 11.13 1,812 +0.31(+2.86%)
Sep 19, 2019 10.08 10.82 10.04 10.82 3,476 +0.46(+4.41%)
Sep 18, 2019 10.63 10.79 9.772 10.37 5,115 -0.22(-2.05%)
Sep 17, 2019 11.70 11.70 10.59 10.59 1,332 -0.56(-5.00%)
Sep 16, 2019 11.69 11.69 10.86 11.14 2,601 +0.00(+0.03%)
Sep 13, 2019 11.42 11.46 10.86 11.14 5,603 -0.28(-2.44%)
Sep 12, 2019 11.70 11.70 11.14 11.42 1,393 -0.00(-0.02%)
Sep 11, 2019 11.70 11.70 11.10 11.42 5,798 -0.11(-0.99%)
Sep 10, 2019 11.33 11.70 11.15 11.53 518 +0.48(+4.31%)
Sep 09, 2019 10.86 11.60 10.65 11.06 2,299 -0.64(-5.48%)
Sep 06, 2019 11.70 11.70 11.00 11.70 5,923 +0.05(+0.41%)
Sep 05, 2019 11.50 11.65 10.94 11.65 2,217 +0.48(+4.26%)
Sep 04, 2019 11.19 11.70 11.00 11.18 1,589 +0.03(+0.30%)
Sep 03, 2019 11.91 11.91 10.97 11.14 1,870 -0.48(-4.12%)
Aug 30, 2019 11.95 11.95 11.42 11.62 1,112 +0.27(+2.41%)
Aug 29, 2019 11.70 11.95 11.20 11.35 2,277 -0.27(-2.30%)
Aug 28, 2019 11.34 11.62 11.23 11.62 957 +0.29(+2.58%)
Aug 27, 2019 11.70 12.26 11.22 11.32 1,491 -0.28(-2.45%)
Aug 26, 2019 12.26 12.26 11.26 11.61 2,078 -0.45(-3.74%)
Aug 23, 2019 11.64 12.26 10.73 12.06 2,954 +0.69(+6.02%)
Aug 22, 2019 10.65 12.26 10.65 11.37 4,440 +0.13(+1.19%)
Aug 21, 2019 11.70 11.70 10.65 11.24 2,802 +0.09(+0.85%)
Aug 20, 2019 11.70 11.70 10.86 11.14 1,738 +0.28(+2.59%)
Aug 19, 2019 11.14 11.70 10.59 10.86 5,543 -0.56(-4.88%)
Aug 16, 2019 11.09 11.70 10.89 11.42 2,875 +0.56(+5.13%)
Aug 15, 2019 11.14 11.42 10.86 10.86 3,381 -0.17(-1.56%)
Aug 14, 2019 11.70 11.78 10.03 11.04 6,292 -0.66(-5.67%)
Aug 13, 2019 11.42 11.98 10.60 11.70 2,698 +0.42(+3.68%)
Aug 12, 2019 11.67 11.95 9.749 11.28 5,218 -0.49(-4.16%)
Aug 09, 2019 11.53 11.98 11.14 11.77 4,182 +0.21(+1.86%)
Aug 08, 2019 11.03 11.70 10.83 11.56 3,886 +0.55(+4.96%)
Aug 07, 2019 11.23 11.41 10.59 11.01 3,971 -0.41(-3.56%)
Aug 06, 2019 10.66 11.53 10.59 11.42 4,944 +0.54(+4.99%)
Aug 05, 2019 11.56 11.56 9.487 10.88 10,289 -0.76(-6.53%)
Aug 02, 2019 11.93 11.97 11.56 11.64 5,937 -0.11(-0.92%)
Aug 01, 2019 12.26 12.53 11.70 11.75 4,096 -0.62(-5.02%)
Jul 31, 2019 11.70 12.97 11.52 12.37 7,809 +0.67(+5.71%)
Jul 30, 2019 11.79 11.95 11.51 11.70 5,129 +0.14(+1.18%)
Jul 29, 2019 11.67 11.98 11.22 11.56 7,084 +0.02(+0.14%)
Jul 26, 2019 10.87 11.75 10.87 11.55 10,217 +0.13(+1.10%)
Jul 25, 2019 12.12 12.12 11.42 11.42 7,600 -0.72(-5.96%)
Jul 24, 2019 11.69 12.14 11.42 12.14 22,833 +0.36(+3.07%)
Jul 23, 2019 11.80 11.99 11.14 11.78 11,760 -0.16(-1.35%)
Jul 22, 2019 11.88 12.53 11.67 11.94 17,725 +0.32(+2.78%)
Jul 19, 2019 12.81 12.96 11.45 11.62 45,991 -1.47(-11.21%)
Jul 18, 2019 13.65 14.48 12.82 13.09 134,412 +0.28(+2.15%)
Jul 17, 2019 13.18 13.20 12.53 12.81 12,836 -0.36(-2.77%)
Jul 16, 2019 13.48 13.86 13.09 13.18 13,387 -0.47(-3.45%)
Jul 15, 2019 12.81 13.93 12.81 13.65 46,001 +0.39(+2.94%)
Jul 12, 2019 13.31 13.51 13.09 13.26 2,556 +0.04(+0.34%)
Jul 11, 2019 13.59 13.59 13.09 13.21 12,709 -0.15(-1.13%)
Jul 10, 2019 13.62 14.00 13.25 13.36 26,482 -0.26(-1.90%)
Jul 09, 2019 13.61 13.93 13.61 13.62 5,225 -0.17(-1.21%)
Jul 08, 2019 14.15 14.15 13.51 13.79 8,800 -0.10(-0.74%)
Jul 05, 2019 13.93 13.93 13.19 13.89 4,167 +0.52(+3.92%)
Jul 03, 2019 14.08 14.08 13.31 13.37 6,975 -0.06(-0.44%)
Jul 02, 2019 13.79 13.92 13.12 13.43 6,708 -0.44(-3.15%)
Jul 01, 2019 13.65 14.18 13.65 13.87 31,421 -0.06(-0.42%)
Jun 28, 2019 13.92 13.93 13.52 13.92 8,407 +0.07(+0.48%)
Jun 27, 2019 13.51 13.91 13.37 13.86 12,033 +0.26(+1.95%)
Jun 26, 2019 13.62 14.23 13.09 13.59 48,763 +0.06(+0.41%)
Jun 25, 2019 13.93 14.21 13.37 13.54 64,524 -0.39(-2.80%)
Jun 24, 2019 13.37 14.21 13.09 13.93 36,146 +0.84(+6.38%)
Jun 21, 2019 13.79 13.79 13.09 13.09 16,804 -0.08(-0.63%)
Jun 20, 2019 13.18 13.72 13.18 13.18 10,428 +0.08(+0.64%)
Jun 19, 2019 13.37 13.76 13.09 13.09 9,228 -0.47(-3.49%)
Jun 18, 2019 13.25 13.79 12.95 13.57 14,761 +0.42(+3.20%)
Jun 17, 2019 13.18 13.41 13.03 13.14 7,542 -0.06(-0.44%)
Jun 14, 2019 13.54 13.62 12.88 13.20 7,337 -0.28(-2.07%)
Jun 13, 2019 12.55 13.68 12.53 13.48 13,547 +1.20(+9.75%)
Jun 12, 2019 13.12 13.17 12.26 12.28 26,374 -0.95(-7.16%)
Jun 11, 2019 13.93 13.93 12.99 13.23 22,801 -0.42(-3.08%)
Jun 10, 2019 13.34 13.76 13.18 13.65 17,513 +0.56(+4.28%)
Jun 07, 2019 13.93 13.93 13.09 13.09 24,325 +0.22(+1.73%)
Jun 06, 2019 13.77 13.77 12.87 12.87 83,394 -10.21(-44.23%)
Jun 05, 2019 25.07 26.35 22.74 23.08 7,803 -2.27(-8.97%)
Jun 04, 2019 27.58 28.13 25.35 25.35 1,706 -1.25(-4.71%)
Jun 03, 2019 27.58 27.58 26.46 26.60 2,935 -1.25(-4.50%)
May 31, 2019 28.41 28.69 27.30 27.86 3,945 -0.56(-1.96%)
May 30, 2019 28.97 30.26 28.41 28.41 4,892 -1.39(-4.67%)
May 29, 2019 28.69 29.80 27.30 29.80 2,072 +1.39(+4.90%)
May 28, 2019 27.86 28.97 27.58 28.41 1,893 +0.00(+0.00%)
May 24, 2019 27.02 28.41 27.02 28.41 1,662 +1.39(+5.15%)
May 23, 2019 28.13 28.97 26.74 27.02 2,170 -1.67(-5.83%)
May 22, 2019 30.08 30.08 27.86 28.69 2,331 -1.39(-4.63%)
May 21, 2019 29.25 30.08 28.52 30.08 478 +1.39(+4.85%)
May 20, 2019 31.20 31.20 28.41 28.69 1,303 -2.51(-8.04%)
May 17, 2019 29.25 32.03 28.41 31.20 3,966 +1.95(+6.67%)
May 16, 2019 29.80 30.64 28.97 29.25 1,967 -0.56(-1.87%)
May 15, 2019 33.43 33.43 28.13 29.80 7,151 -3.62(-10.83%)
May 14, 2019 31.48 33.43 30.92 33.43 993 +2.51(+8.11%)
May 13, 2019 32.03 33.43 30.92 30.92 6,502 -2.51(-7.50%)
May 10, 2019 33.15 33.43 30.92 33.43 1,199 +1.80(+5.69%)
May 09, 2019 32.77 33.43 30.92 31.63 2,600 -0.97(-2.97%)
May 08, 2019 33.68 33.68 31.48 32.59 3,002 -0.84(-2.50%)
May 07, 2019 34.96 34.96 33.43 33.43 1,220 -1.11(-3.22%)
May 06, 2019 35.65 35.65 34.26 34.54 587 -1.38(-3.85%)
May 03, 2019 35.10 35.92 34.68 35.92 1,066 +0.63(+1.78%)
May 02, 2019 33.70 35.93 33.70 35.30 1,729 +1.03(+3.02%)
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.