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

Strattec Security (NQ: STRT )

26.00 -0.34 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2021 45.90 45.99 43.78 43.90 15,100 -2.62(-5.63%)
Apr 29, 2021 48.04 48.59 46.26 46.52 19,233 -1.12(-2.35%)
Apr 28, 2021 47.25 48.44 46.49 47.64 20,826 +0.53(+1.13%)
Apr 27, 2021 47.25 47.96 46.75 47.11 24,859 -1.51(-3.11%)
Apr 26, 2021 48.25 49.14 47.81 48.62 53,971 +0.57(+1.19%)
Apr 23, 2021 51.71 51.71 46.50 48.05 114,600 -4.50(-8.56%)
Apr 22, 2021 52.50 54.90 51.50 52.55 40,546 +0.35(+0.67%)
Apr 21, 2021 50.38 52.47 50.37 52.20 20,536 +2.72(+5.50%)
Apr 20, 2021 51.70 51.70 48.79 49.48 33,446 -2.22(-4.29%)
Apr 19, 2021 51.02 52.94 50.77 51.70 20,570 +0.27(+0.52%)
Apr 16, 2021 51.00 51.78 50.45 51.43 21,600 +1.28(+2.55%)
Apr 15, 2021 50.61 51.86 50.15 50.15 13,475 -0.25(-0.50%)
Apr 14, 2021 48.72 50.68 48.45 50.40 26,162 +1.53(+3.13%)
Apr 13, 2021 47.85 48.97 46.01 48.87 32,131 +0.46(+0.95%)
Apr 12, 2021 49.60 50.34 47.29 48.41 23,576 -1.19(-2.40%)
Apr 09, 2021 48.93 50.60 48.65 49.60 28,100 +0.99(+2.04%)
Apr 08, 2021 50.39 50.39 47.33 48.61 35,098 -1.72(-3.42%)
Apr 07, 2021 49.47 50.89 49.14 50.33 22,093 +1.27(+2.59%)
Apr 06, 2021 48.15 49.69 48.15 49.06 17,490 +0.90(+1.87%)
Apr 05, 2021 49.00 49.55 47.77 48.16 30,081 -0.93(-1.89%)
Apr 01, 2021 46.73 49.52 46.73 49.09 33,700 +2.19(+4.67%)
Mar 31, 2021 46.71 47.48 46.19 46.90 33,158 +0.18(+0.39%)
Mar 30, 2021 42.53 47.44 42.53 46.72 45,428 +2.07(+4.64%)
Mar 29, 2021 44.50 45.76 44.02 44.65 19,600 +0.08(+0.18%)
Mar 26, 2021 44.00 45.83 42.15 44.57 32,300 +1.23(+2.84%)
Mar 25, 2021 43.50 44.43 42.01 43.34 24,663 +0.20(+0.46%)
Mar 24, 2021 45.00 46.34 43.14 43.14 36,807 -1.47(-3.30%)
Mar 23, 2021 43.53 45.80 43.53 44.61 73,082 +1.97(+4.62%)
Mar 22, 2021 47.96 47.96 42.64 42.64 50,087 -4.42(-9.39%)
Mar 19, 2021 49.86 49.86 47.02 47.06 45,600 -2.28(-4.62%)
Mar 18, 2021 48.48 51.17 46.05 49.34 21,354 -1.36(-2.68%)
Mar 17, 2021 51.87 52.50 50.00 50.70 24,224 -1.44(-2.76%)
Mar 16, 2021 52.87 53.36 51.57 52.14 9,912 -0.86(-1.62%)
Mar 15, 2021 54.18 55.00 52.48 53.00 20,733 -1.71(-3.13%)
Mar 12, 2021 56.63 57.95 54.71 54.71 24,500 -1.44(-2.56%)
Mar 11, 2021 54.89 57.97 54.10 56.15 19,722 +2.06(+3.81%)
Mar 10, 2021 53.30 56.32 52.77 54.09 19,048 +1.61(+3.07%)
Mar 09, 2021 51.84 52.96 50.24 52.48 21,253 +1.49(+2.92%)
Mar 08, 2021 49.38 52.98 49.00 50.99 28,380 +2.05(+4.19%)
Mar 05, 2021 47.27 50.94 46.77 48.94 32,200 +2.29(+4.91%)
Mar 04, 2021 49.89 52.40 45.16 46.65 56,681 -5.73(-10.94%)
Mar 03, 2021 52.63 53.50 51.78 52.38 12,082 -0.12(-0.23%)
Mar 02, 2021 53.50 53.50 52.00 52.50 11,050 -1.00(-1.87%)
Mar 01, 2021 52.10 54.57 51.01 53.50 21,665 +1.98(+3.84%)
Feb 26, 2021 50.93 52.29 50.03 51.52 11,100 +1.46(+2.92%)
Feb 25, 2021 52.22 53.39 50.01 50.06 21,352 -2.95(-5.56%)
Feb 24, 2021 52.77 53.78 51.40 53.01 23,734 +0.35(+0.66%)
Feb 23, 2021 55.22 56.47 51.13 52.66 30,194 -3.74(-6.63%)
Feb 22, 2021 56.82 57.72 55.65 56.40 19,490 -0.98(-1.71%)
Feb 19, 2021 57.86 58.69 56.62 57.38 14,900 +0.28(+0.49%)
Feb 18, 2021 59.60 59.60 55.34 57.10 24,550 -2.91(-4.85%)
Feb 17, 2021 59.50 61.20 57.77 60.01 23,953 +0.51(+0.86%)
Feb 16, 2021 57.71 61.00 56.70 59.50 35,423 +2.50(+4.39%)
Feb 12, 2021 60.19 60.66 55.00 57.00 53,300 -3.90(-6.40%)
Feb 11, 2021 60.39 64.11 58.54 60.90 40,176 +1.42(+2.39%)
Feb 10, 2021 63.24 64.01 59.48 59.48 22,012 -2.52(-4.06%)
Feb 09, 2021 60.60 65.16 60.18 62.00 52,011 +1.43(+2.36%)
Feb 08, 2021 58.99 61.49 58.65 60.57 31,664 +2.56(+4.41%)
Feb 05, 2021 57.91 58.89 57.06 58.01 15,200 -0.08(-0.14%)
Feb 04, 2021 56.33 58.52 56.02 58.09 16,141 +1.71(+3.03%)
Feb 03, 2021 55.52 56.90 55.02 56.38 45,058 -0.51(-0.90%)
Feb 02, 2021 64.25 67.28 56.45 56.89 54,738 -7.11(-11.11%)
Feb 01, 2021 54.75 64.40 52.91 64.00 56,432 +9.25(+16.89%)
Jan 29, 2021 51.50 54.90 46.68 54.75 73,600 +9.75(+21.67%)
Jan 28, 2021 46.10 47.50 45.00 45.00 13,418 -1.10(-2.39%)
Jan 27, 2021 46.26 47.19 43.05 46.10 24,799 -0.70(-1.50%)
Jan 26, 2021 47.14 48.50 46.18 46.80 12,148 -0.34(-0.72%)
Jan 25, 2021 47.66 47.75 45.84 47.14 18,109 -0.06(-0.13%)
Jan 22, 2021 45.34 48.00 45.33 47.20 17,700 +0.97(+2.10%)
Jan 21, 2021 45.00 46.46 44.52 46.23 22,863 +1.23(+2.73%)
Jan 20, 2021 45.69 45.81 44.37 45.00 28,479 -0.42(-0.92%)
Jan 19, 2021 46.29 47.13 43.54 45.42 37,811 -1.12(-2.41%)
Jan 15, 2021 48.40 48.40 45.08 46.54 24,900 -2.08(-4.28%)
Jan 14, 2021 49.78 49.78 48.41 48.62 13,136 -1.08(-2.17%)
Jan 13, 2021 49.26 50.80 47.83 49.70 27,723 +0.76(+1.55%)
Jan 12, 2021 47.15 50.16 46.60 48.94 22,531 +1.79(+3.80%)
Jan 11, 2021 48.01 48.30 46.27 47.15 22,546 -1.58(-3.24%)
Jan 08, 2021 51.05 52.48 48.03 48.73 23,900 -1.30(-2.60%)
Jan 07, 2021 50.93 52.31 50.00 50.03 13,277 -0.57(-1.13%)
Jan 06, 2021 48.90 52.01 48.54 50.60 24,823 +1.85(+3.79%)
Jan 05, 2021 47.93 49.60 46.32 48.75 41,337 +1.00(+2.09%)
Jan 04, 2021 51.21 51.91 47.43 47.75 51,869 -1.61(-3.26%)
Dec 31, 2020 49.36 49.36 49.36 69,974 +1.81(+3.81%)
Dec 30, 2020 46.89 47.55 39.01 47.55 69,974 +1.02(+2.19%)
Dec 29, 2020 49.84 50.33 46.17 46.53 29,705 -3.67(-7.31%)
Dec 28, 2020 51.40 52.02 49.87 50.20 22,700 -1.20(-2.33%)
Dec 24, 2020 52.02 52.31 51.12 51.40 8,500 -1.21(-2.30%)
Dec 23, 2020 52.25 52.92 51.71 52.61 8,224 +0.36(+0.69%)
Dec 22, 2020 52.50 52.91 51.01 52.25 20,417 -0.17(-0.32%)
Dec 21, 2020 51.43 52.50 48.60 52.42 32,154 +1.84(+3.64%)
Dec 18, 2020 51.85 52.56 50.01 50.58 28,500 -0.77(-1.50%)
Dec 17, 2020 51.00 52.07 50.12 51.35 16,298 +0.45(+0.88%)
Dec 16, 2020 50.88 52.17 49.71 50.90 30,043 +0.70(+1.39%)
Dec 15, 2020 49.89 51.81 49.36 50.20 49,159 +1.16(+2.37%)
Dec 14, 2020 47.04 49.72 46.00 49.04 32,263 +2.69(+5.80%)
Dec 11, 2020 45.77 46.88 45.14 46.35 14,000 +1.10(+2.43%)
Dec 10, 2020 44.27 46.21 44.27 45.25 12,709 +1.01(+2.28%)
Dec 09, 2020 44.90 45.93 44.03 44.24 17,037 -0.46(-1.03%)
Dec 08, 2020 45.86 46.35 43.50 44.70 30,581 -1.39(-3.02%)
Dec 07, 2020 46.38 46.38 44.60 46.09 25,322 +0.25(+0.55%)
Dec 04, 2020 46.56 46.56 45.17 45.84 23,700 -0.92(-1.97%)
Dec 03, 2020 45.76 47.12 44.40 46.76 31,639 +0.48(+1.04%)
Dec 02, 2020 43.44 46.28 43.44 46.28 19,230 +2.68(+6.15%)
Dec 01, 2020 45.50 47.00 42.54 43.60 22,528 -0.70(-1.58%)
Nov 30, 2020 44.95 44.95 41.80 44.30 32,179 +3.00(+7.26%)
Nov 27, 2020 37.45 41.30 36.24 41.30 22,300 +3.05(+7.97%)
Nov 25, 2020 36.69 38.80 35.38 38.25 22,300 +0.47(+1.24%)
Nov 24, 2020 38.00 38.15 36.52 37.78 10,746 -0.13(-0.34%)
Nov 23, 2020 37.07 38.00 36.96 37.91 19,601 +1.50(+4.12%)
Nov 20, 2020 35.47 36.64 35.39 36.41 18,800 +1.15(+3.26%)
Nov 19, 2020 33.60 35.26 33.60 35.26 15,212 +0.76(+2.20%)
Nov 18, 2020 34.16 34.50 34.07 34.50 5,113 +0.34(+1.00%)
Nov 17, 2020 33.38 34.16 33.01 34.16 6,327 +0.80(+2.40%)
Nov 16, 2020 34.25 34.98 33.35 33.36 17,608 -0.45(-1.33%)
Nov 13, 2020 33.66 34.36 32.51 33.81 4,500 +0.28(+0.84%)
Nov 12, 2020 34.18 34.18 32.26 33.53 9,353 -0.73(-2.13%)
Nov 11, 2020 34.00 34.50 32.84 34.26 18,061 +0.26(+0.76%)
Nov 10, 2020 33.51 34.22 32.82 34.00 24,810 +0.49(+1.46%)
Nov 09, 2020 32.00 33.72 31.34 33.51 49,773 +3.32(+11.00%)
Nov 06, 2020 30.26 30.30 29.39 30.19 16,200 +0.09(+0.30%)
Nov 05, 2020 30.30 30.30 29.39 30.10 16,261 +0.10(+0.33%)
Nov 04, 2020 29.66 30.24 27.25 30.00 46,780 +0.00(+0.00%)
Nov 03, 2020 30.46 30.46 29.77 30.00 20,141 -0.15(-0.50%)
Nov 02, 2020 29.35 30.60 29.26 30.15 54,813 +1.11(+3.82%)
Oct 30, 2020 28.40 29.51 27.36 29.04 8,100 +0.70(+2.47%)
Oct 29, 2020 26.83 28.34 26.83 28.34 12,345 +1.30(+4.83%)
Oct 28, 2020 28.25 28.25 27.04 27.04 6,406 -1.93(-6.65%)
Oct 27, 2020 29.14 29.25 28.75 28.96 33,050 -0.14(-0.48%)
Oct 26, 2020 29.25 29.41 28.56 29.10 24,881 +0.35(+1.20%)
Oct 23, 2020 27.20 30.00 27.20 28.75 66,400 +5.50(+23.68%)
Oct 22, 2020 23.10 23.80 23.10 23.25 4,245 +0.05(+0.22%)
Oct 21, 2020 23.00 23.31 22.51 23.20 6,504 +0.85(+3.80%)
Oct 20, 2020 22.31 23.31 22.30 22.35 8,300 -0.05(-0.22%)
Oct 19, 2020 22.32 22.40 22.32 22.40 2,078 -0.16(-0.71%)
Oct 16, 2020 21.73 22.57 21.73 22.56 9,000 +0.83(+3.82%)
Oct 15, 2020 22.22 22.22 21.38 21.73 3,037 -0.49(-2.21%)
Oct 14, 2020 22.25 22.64 22.13 22.22 3,385 -0.10(-0.45%)
Oct 13, 2020 22.67 22.95 22.31 22.32 4,769 -0.58(-2.53%)
Oct 12, 2020 22.12 22.90 22.12 22.90 4,336 +0.72(+3.27%)
Oct 09, 2020 22.25 22.30 22.00 22.18 3,800 +0.18(+0.80%)
Oct 08, 2020 21.95 22.00 21.23 22.00 14,248 +0.26(+1.20%)
Oct 07, 2020 21.20 21.95 21.20 21.74 6,685 +0.54(+2.55%)
Oct 06, 2020 21.14 21.60 20.71 21.20 10,715 +0.11(+0.52%)
Oct 05, 2020 19.99 21.25 19.99 21.09 6,130 +1.07(+5.34%)
Oct 02, 2020 19.70 20.08 19.67 20.02 2,700 +0.07(+0.35%)
Oct 01, 2020 19.98 20.13 19.95 19.95 4,510 +0.05(+0.25%)
Sep 30, 2020 19.63 19.90 19.50 19.90 878 -0.18(-0.90%)
Sep 29, 2020 20.08 20.08 20.08 401 +0.00(+0.00%)
Sep 28, 2020 19.70 20.09 19.70 20.08 1,916 +0.39(+1.98%)
Sep 25, 2020 19.40 19.69 18.94 19.69 5,500 +0.95(+5.07%)
Sep 24, 2020 18.95 18.95 18.74 18.74 519 +0.01(+0.05%)
Sep 23, 2020 19.86 19.87 18.73 18.73 10,546 -1.12(-5.64%)
Sep 22, 2020 20.69 20.89 19.85 19.85 6,251 -0.65(-3.17%)
Sep 21, 2020 20.68 20.97 19.52 20.50 10,415 -0.72(-3.39%)
Sep 18, 2020 20.12 21.22 19.98 21.22 7,700 +1.29(+6.47%)
Sep 17, 2020 19.65 20.09 19.51 19.93 2,384 +0.03(+0.15%)
Sep 16, 2020 19.45 20.00 19.08 19.90 8,710 +0.30(+1.53%)
Sep 15, 2020 20.00 20.00 19.56 19.60 4,560 +0.01(+0.05%)
Sep 14, 2020 19.56 19.85 19.56 19.59 3,441 +0.04(+0.20%)
Sep 11, 2020 17.39 19.77 17.39 19.55 16,300 +2.12(+12.16%)
Sep 10, 2020 18.39 18.39 17.35 17.43 2,854 +0.07(+0.40%)
Sep 09, 2020 18.00 18.13 17.04 17.36 18,302 -0.61(-3.39%)
Sep 08, 2020 19.79 19.94 17.70 17.97 8,404 -2.11(-10.51%)
Sep 04, 2020 20.73 21.05 19.64 20.08 23,900 -0.50(-2.43%)
Sep 03, 2020 20.74 20.78 20.26 20.58 12,369 -0.54(-2.56%)
Sep 02, 2020 21.16 21.25 20.53 21.12 26,214 +0.03(+0.14%)
Sep 01, 2020 21.25 21.25 20.90 21.09 4,673 +0.17(+0.81%)
Aug 31, 2020 21.01 21.28 20.80 20.92 9,007 -0.09(-0.43%)
Aug 28, 2020 20.92 21.75 20.70 21.01 37,000 +0.01(+0.05%)
Aug 27, 2020 21.10 21.25 20.60 21.00 10,373 -0.05(-0.24%)
Aug 26, 2020 21.08 21.25 21.00 21.05 12,069 -0.01(-0.05%)
Aug 25, 2020 21.11 21.26 20.40 21.06 19,789 -0.05(-0.24%)
Aug 24, 2020 21.63 21.75 20.41 21.11 5,781 +0.33(+1.59%)
Aug 21, 2020 20.44 21.76 20.17 20.78 7,400 +0.07(+0.31%)
Aug 20, 2020 21.28 21.28 20.33 20.71 8,689 -0.46(-2.20%)
Aug 19, 2020 21.02 21.62 21.02 21.18 4,215 -0.02(-0.09%)
Aug 18, 2020 21.54 22.10 21.10 21.20 7,774 -0.34(-1.58%)
Aug 17, 2020 22.27 22.30 21.26 21.54 22,167 -0.73(-3.28%)
Aug 14, 2020 22.64 22.64 22.15 22.27 13,200 -0.62(-2.69%)
Aug 13, 2020 22.72 23.25 22.66 22.89 5,245 -0.10(-0.46%)
Aug 12, 2020 22.49 24.21 22.49 22.99 20,832 +0.43(+1.93%)
Aug 11, 2020 22.16 23.48 22.01 22.55 17,836 +0.27(+1.23%)
Aug 10, 2020 21.97 22.70 21.44 22.28 21,456 +0.41(+1.87%)
Aug 07, 2020 22.01 22.55 20.97 21.87 29,300 -0.14(-0.64%)
Aug 06, 2020 21.31 23.00 21.31 22.01 13,145 +0.73(+3.43%)
Aug 05, 2020 21.35 21.63 21.25 21.28 8,930 -0.01(-0.05%)
Aug 04, 2020 21.63 21.95 21.25 21.29 9,534 -0.66(-3.01%)
Aug 03, 2020 21.68 22.50 21.62 21.95 13,058 +0.34(+1.57%)
Jul 31, 2020 22.39 22.73 21.61 21.61 9,200 -0.84(-3.74%)
Jul 30, 2020 22.42 22.99 22.42 22.45 8,025 -0.24(-1.07%)
Jul 29, 2020 22.35 22.88 21.71 22.69 14,307 +0.80(+3.67%)
Jul 28, 2020 22.78 23.00 20.95 21.89 19,176 -0.81(-3.57%)
Jul 27, 2020 20.20 23.24 20.20 22.70 42,208 +1.84(+8.82%)
Jul 24, 2020 20.61 22.00 20.02 20.86 9,900 +0.01(+0.05%)
Jul 23, 2020 22.65 22.74 20.85 20.85 21,399 -1.88(-8.27%)
Jul 22, 2020 22.21 22.99 22.01 22.73 20,237 +0.70(+3.18%)
Jul 21, 2020 21.71 22.58 21.52 22.03 13,606 +0.51(+2.37%)
Jul 20, 2020 23.92 23.92 20.88 21.52 35,210 -1.64(-7.08%)
Jul 17, 2020 23.04 23.99 22.75 23.16 23,500 +0.03(+0.13%)
Jul 16, 2020 23.65 24.25 22.98 23.13 22,064 -0.39(-1.66%)
Jul 15, 2020 20.62 23.99 20.62 23.52 36,275 +3.12(+15.29%)
Jul 14, 2020 19.90 21.29 19.55 20.40 22,194 -0.32(-1.54%)
Jul 13, 2020 25.00 25.56 19.25 20.72 122,172 -4.15(-16.69%)
Jul 10, 2020 27.65 28.00 24.25 24.87 81,400 -2.63(-9.56%)
Jul 09, 2020 24.97 27.60 24.79 27.50 98,905 +3.36(+13.90%)
Jul 08, 2020 22.50 25.25 22.00 24.14 90,938 +1.68(+7.45%)
Jul 07, 2020 19.90 23.25 19.75 22.47 118,238 +2.99(+15.35%)
Jul 06, 2020 17.60 20.00 17.60 19.48 53,251 +2.53(+14.93%)
Jul 02, 2020 16.09 18.66 16.09 16.95 33,100 +0.97(+6.07%)
Jul 01, 2020 15.74 16.29 15.40 15.98 10,719 +0.04(+0.25%)
Jun 30, 2020 15.50 15.95 15.33 15.94 4,361 +0.45(+2.91%)
Jun 29, 2020 16.20 16.20 15.03 15.49 18,547 -0.90(-5.49%)
Jun 26, 2020 16.52 16.64 15.71 16.39 11,100 -0.17(-1.03%)
Jun 25, 2020 15.98 16.71 15.60 16.56 8,609 +0.20(+1.22%)
Jun 24, 2020 18.16 19.19 16.00 16.36 19,969 -1.90(-10.41%)
Jun 23, 2020 19.09 19.72 18.06 18.26 14,710 -0.72(-3.79%)
Jun 22, 2020 19.80 20.00 18.22 18.98 18,403 -0.84(-4.24%)
Jun 19, 2020 19.34 20.64 18.50 19.82 10,800 +0.63(+3.28%)
Jun 18, 2020 18.30 19.57 18.30 19.19 14,936 +0.94(+5.15%)
Jun 17, 2020 17.00 18.87 17.00 18.25 15,250 +1.31(+7.73%)
Jun 16, 2020 17.56 17.76 16.78 16.94 14,848 -0.32(-1.85%)
Jun 15, 2020 18.54 18.55 16.70 17.26 16,342 -1.74(-9.16%)
Jun 12, 2020 20.56 20.60 19.00 19.00 12,300 +0.00(+0.00%)
Jun 11, 2020 18.62 22.01 18.01 19.00 21,374 -4.00(-17.39%)
Jun 10, 2020 21.11 23.00 18.05 23.00 45,497 +1.78(+8.39%)
Jun 09, 2020 21.64 22.86 19.01 21.22 23,857 +0.07(+0.33%)
Jun 08, 2020 19.09 22.21 18.78 21.15 46,226 +2.92(+16.05%)
Jun 05, 2020 17.00 18.71 16.76 18.23 51,300 +1.43(+8.48%)
Jun 04, 2020 17.79 17.80 16.00 16.80 36,413 -0.13(-0.77%)
Jun 03, 2020 15.91 17.38 14.84 16.93 63,583 +2.16(+14.62%)
Jun 02, 2020 13.95 15.00 12.90 14.77 85,989 +2.06(+16.21%)
Jun 01, 2020 13.00 13.15 12.64 12.71 8,545 -0.19(-1.47%)
May 29, 2020 12.86 14.15 12.63 12.90 6,400 +0.36(+2.87%)
May 28, 2020 13.26 13.41 12.54 12.54 26,436 -0.07(-0.56%)
May 27, 2020 12.94 13.11 12.61 12.61 13,598 -0.37(-2.85%)
May 26, 2020 12.95 13.41 12.51 12.98 11,870 +0.08(+0.62%)
May 22, 2020 12.90 13.10 12.80 12.90 3,800 +0.08(+0.62%)
May 21, 2020 12.99 13.10 12.75 12.82 6,115 -0.13(-1.00%)
May 20, 2020 13.37 13.40 12.95 12.95 2,757 -0.46(-3.43%)
May 19, 2020 13.66 13.66 13.25 13.41 5,673 -0.39(-2.86%)
May 18, 2020 14.17 14.17 13.75 13.80 2,923 +0.30(+2.26%)
May 15, 2020 13.98 13.98 13.50 13.50 3,600 -0.25(-1.82%)
May 14, 2020 13.75 13.75 13.75 128 +0.00(+0.00%)
May 13, 2020 15.15 15.15 13.75 13.75 4,491 -1.82(-11.68%)
May 12, 2020 15.89 15.99 15.57 15.57 933 +0.27(+1.75%)
May 11, 2020 15.43 16.00 15.30 15.30 6,240 -0.25(-1.64%)
May 08, 2020 15.05 16.07 15.00 15.55 4,100 +0.65(+4.40%)
May 07, 2020 14.90 14.90 14.90 57 +0.00(+0.00%)
May 06, 2020 14.90 15.69 14.90 14.90 5,197 +0.39(+2.69%)
May 05, 2020 14.11 14.98 14.11 14.51 2,027 +0.44(+3.13%)
May 04, 2020 14.07 14.07 14.07 14.07 240 -0.46(-3.17%)
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.