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

Wideopenwest Inc (NY: WOW )

5.200 -0.210 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2020 5.140 5.290 5.100 5.190 183,362 +0.07(+1.37%)
Sep 29, 2020 5.210 5.250 5.040 5.120 134,456 -0.09(-1.73%)
Sep 28, 2020 5.250 5.310 5.170 5.210 160,294 +0.06(+1.17%)
Sep 25, 2020 5.050 5.200 5.020 5.150 186,100 +0.05(+0.98%)
Sep 24, 2020 5.210 5.270 5.060 5.100 209,712 -0.09(-1.73%)
Sep 23, 2020 5.510 5.599 5.190 5.190 177,717 -0.32(-5.81%)
Sep 22, 2020 5.410 5.530 5.320 5.510 258,355 +0.13(+2.42%)
Sep 21, 2020 5.640 5.730 5.345 5.380 422,527 -0.42(-7.24%)
Sep 18, 2020 6.000 6.000 5.770 5.800 1,007,200 -0.16(-2.68%)
Sep 17, 2020 5.960 6.015 5.930 5.960 175,923 -0.10(-1.65%)
Sep 16, 2020 5.950 6.220 5.930 6.060 331,208 +0.16(+2.71%)
Sep 15, 2020 5.800 6.010 5.770 5.900 180,427 +0.14(+2.43%)
Sep 14, 2020 5.670 5.805 5.580 5.760 237,932 +0.16(+2.86%)
Sep 11, 2020 5.730 5.730 5.500 5.600 183,200 -0.12(-2.10%)
Sep 10, 2020 5.960 6.030 5.650 5.720 237,820 -0.25(-4.19%)
Sep 09, 2020 6.020 6.080 5.920 5.970 279,595 +0.02(+0.34%)
Sep 08, 2020 5.680 6.030 5.680 5.950 292,128 +0.25(+4.39%)
Sep 04, 2020 5.860 5.860 5.540 5.700 239,200 -0.08(-1.38%)
Sep 03, 2020 5.920 6.040 5.730 5.780 223,255 -0.09(-1.53%)
Sep 02, 2020 5.770 6.000 5.770 5.870 214,240 +0.07(+1.21%)
Sep 01, 2020 5.700 5.980 5.505 5.800 399,362 +0.05(+0.87%)
Aug 31, 2020 6.010 6.020 5.750 5.750 190,426 -0.28(-4.64%)
Aug 28, 2020 6.060 6.100 6.000 6.030 112,800 -0.06(-0.99%)
Aug 27, 2020 6.200 6.230 6.050 6.090 132,436 -0.06(-0.98%)
Aug 26, 2020 6.130 6.210 6.100 6.150 137,566 -0.01(-0.16%)
Aug 25, 2020 6.190 6.210 6.100 6.160 175,956 +0.03(+0.49%)
Aug 24, 2020 5.990 6.175 5.940 6.130 200,885 +0.18(+3.03%)
Aug 21, 2020 5.910 5.970 5.800 5.950 237,700 -0.05(-0.83%)
Aug 20, 2020 6.000 6.100 5.950 6.000 185,725 -0.08(-1.32%)
Aug 19, 2020 6.140 6.230 6.050 6.080 184,296 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.090 6.090 263,919 -0.13(-2.09%)
Aug 17, 2020 6.500 6.500 6.200 6.220 165,711 -0.27(-4.16%)
Aug 14, 2020 6.520 6.605 6.490 6.490 171,000 +0.04(+0.62%)
Aug 13, 2020 6.600 6.660 6.425 6.450 206,565 -0.22(-3.30%)
Aug 12, 2020 6.660 6.730 6.540 6.670 244,297 +0.15(+2.30%)
Aug 11, 2020 6.530 6.750 6.480 6.520 361,545 -0.04(-0.61%)
Aug 10, 2020 6.530 6.610 6.410 6.560 240,400 +0.09(+1.39%)
Aug 07, 2020 6.440 6.645 6.430 6.470 259,800 -0.05(-0.77%)
Aug 06, 2020 6.370 6.550 6.300 6.520 309,688 +0.18(+2.84%)
Aug 05, 2020 6.340 6.460 6.120 6.340 265,958 -0.07(-1.09%)
Aug 04, 2020 5.490 6.430 5.410 6.410 578,549 +0.79(+14.06%)
Aug 03, 2020 5.350 5.695 5.350 5.620 186,340 +0.16(+2.93%)
Jul 31, 2020 5.700 5.700 5.350 5.460 210,700 -0.26(-4.55%)
Jul 30, 2020 5.660 5.765 5.550 5.720 158,176 -0.06(-1.04%)
Jul 29, 2020 5.700 5.780 5.580 5.780 301,143 +0.08(+1.40%)
Jul 28, 2020 5.720 5.840 5.680 5.700 189,547 -0.03(-0.52%)
Jul 27, 2020 6.100 6.100 5.590 5.730 243,310 -0.37(-6.07%)
Jul 24, 2020 5.590 6.160 5.550 6.100 521,900 +0.56(+10.11%)
Jul 23, 2020 5.630 5.670 5.320 5.540 370,942 -0.09(-1.60%)
Jul 22, 2020 5.220 5.750 5.140 5.630 3,046,165 +0.34(+6.43%)
Jul 21, 2020 5.490 5.510 5.250 5.290 241,611 -0.09(-1.67%)
Jul 20, 2020 5.430 5.470 5.310 5.380 160,211 -0.12(-2.18%)
Jul 17, 2020 5.440 5.590 5.390 5.500 205,500 +0.02(+0.36%)
Jul 16, 2020 5.480 5.490 5.350 5.480 141,452 -0.02(-0.36%)
Jul 15, 2020 5.390 5.510 5.350 5.500 235,747 +0.22(+4.17%)
Jul 14, 2020 5.310 5.380 5.190 5.280 185,987 -0.03(-0.56%)
Jul 13, 2020 5.340 5.440 5.250 5.310 242,455 +0.05(+0.95%)
Jul 10, 2020 4.960 5.260 4.910 5.260 172,200 +0.30(+6.05%)
Jul 09, 2020 5.050 5.100 4.910 4.960 231,961 -0.15(-2.94%)
Jul 08, 2020 5.120 5.120 4.980 5.110 219,095 -0.05(-0.97%)
Jul 07, 2020 5.240 5.320 5.130 5.160 238,501 -0.17(-3.19%)
Jul 06, 2020 5.380 5.420 5.150 5.330 248,416 +0.08(+1.52%)
Jul 02, 2020 5.570 5.649 5.180 5.250 246,700 -0.23(-4.20%)
Jul 01, 2020 5.260 5.520 5.260 5.480 368,696 +0.21(+3.98%)
Jun 30, 2020 5.560 5.560 5.140 5.270 284,203 -0.37(-6.56%)
Jun 29, 2020 5.360 5.770 5.330 5.640 350,368 +0.32(+6.02%)
Jun 26, 2020 5.920 6.040 5.250 5.320 3,922,400 -0.72(-11.92%)
Jun 25, 2020 5.800 6.260 5.760 6.040 482,599 +0.22(+3.78%)
Jun 24, 2020 6.090 6.150 5.810 5.820 309,015 -0.31(-5.06%)
Jun 23, 2020 6.180 6.280 6.090 6.130 257,151 -0.02(-0.33%)
Jun 22, 2020 6.350 6.405 6.115 6.150 274,533 -0.25(-3.91%)
Jun 19, 2020 6.340 6.580 6.290 6.400 396,400 +0.10(+1.59%)
Jun 18, 2020 6.090 6.329 6.090 6.300 270,316 +0.09(+1.45%)
Jun 17, 2020 6.520 6.540 6.170 6.210 245,338 -0.26(-4.02%)
Jun 16, 2020 6.400 6.540 6.220 6.470 571,358 +0.12(+1.89%)
Jun 15, 2020 6.000 6.500 6.000 6.350 539,676 +0.15(+2.42%)
Jun 12, 2020 6.490 6.590 6.110 6.200 371,800 -0.09(-1.43%)
Jun 11, 2020 6.630 6.780 6.260 6.290 414,431 -0.43(-6.40%)
Jun 10, 2020 6.710 6.860 6.620 6.720 322,978 -0.07(-1.03%)
Jun 09, 2020 6.740 7.080 6.720 6.790 490,176 -0.11(-1.59%)
Jun 08, 2020 6.890 7.030 6.820 6.900 462,090 +0.18(+2.68%)
Jun 05, 2020 6.890 7.070 6.660 6.720 332,300 -0.09(-1.32%)
Jun 04, 2020 6.440 6.880 6.440 6.810 391,610 +0.31(+4.77%)
Jun 03, 2020 6.550 6.700 6.480 6.500 363,040 +0.10(+1.56%)
Jun 02, 2020 6.530 6.580 6.280 6.400 242,222 -0.07(-1.08%)
Jun 01, 2020 6.520 6.640 6.360 6.470 249,604 -0.04(-0.61%)
May 29, 2020 6.140 6.580 6.030 6.510 501,200 +0.34(+5.51%)
May 28, 2020 6.560 6.580 6.120 6.170 194,295 -0.34(-5.22%)
May 27, 2020 6.500 6.580 6.330 6.510 261,962 +0.20(+3.17%)
May 26, 2020 6.370 6.470 6.100 6.310 451,042 +0.18(+2.94%)
May 22, 2020 6.210 6.340 5.790 6.130 228,200 -0.04(-0.65%)
May 21, 2020 5.620 6.230 5.620 6.170 304,280 +0.54(+9.59%)
May 20, 2020 5.420 5.770 5.320 5.630 401,024 +0.38(+7.24%)
May 19, 2020 5.180 5.700 5.160 5.250 350,310 +0.05(+0.96%)
May 18, 2020 5.510 5.670 4.990 5.200 412,997 -0.09(-1.70%)
May 15, 2020 5.260 5.350 5.150 5.290 151,400 +0.04(+0.76%)
May 14, 2020 5.150 5.300 4.915 5.250 198,869 -0.07(-1.32%)
May 13, 2020 5.240 5.330 5.050 5.320 180,296 +0.04(+0.76%)
May 12, 2020 5.430 5.510 5.270 5.280 184,923 -0.12(-2.22%)
May 11, 2020 5.330 5.470 5.150 5.400 204,991 -0.06(-1.10%)
May 08, 2020 5.610 5.670 5.435 5.460 225,000 +0.02(+0.37%)
May 07, 2020 5.150 5.495 4.980 5.440 418,189 +0.39(+7.72%)
May 06, 2020 5.020 5.200 4.900 5.050 164,074 -0.01(-0.20%)
May 05, 2020 5.290 5.560 5.000 5.060 372,559 -0.42(-7.66%)
May 04, 2020 5.730 5.740 5.330 5.480 220,938 -0.36(-6.16%)
May 01, 2020 5.770 5.900 5.640 5.840 123,900 -0.08(-1.35%)
Apr 30, 2020 6.070 6.070 5.500 5.920 270,569 -0.29(-4.67%)
Apr 29, 2020 5.830 6.300 5.765 6.210 746,107 +0.60(+10.70%)
Apr 28, 2020 5.690 5.760 5.477 5.610 410,641 +0.11(+2.00%)
Apr 27, 2020 5.540 5.694 5.460 5.500 274,312 +0.03(+0.55%)
Apr 24, 2020 5.580 5.670 5.214 5.470 209,500 -0.08(-1.44%)
Apr 23, 2020 5.310 5.700 5.260 5.550 698,859 +0.21(+3.93%)
Apr 22, 2020 5.440 5.530 5.260 5.340 193,020 +0.04(+0.75%)
Apr 21, 2020 5.300 5.600 5.250 5.300 325,565 -0.19(-3.46%)
Apr 20, 2020 5.690 5.850 5.320 5.490 560,723 -0.37(-6.31%)
Apr 17, 2020 5.050 6.218 4.912 5.860 1,587,700 +1.27(+27.67%)
Apr 16, 2020 4.380 4.610 4.345 4.590 281,848 +0.17(+3.85%)
Apr 15, 2020 4.390 4.470 4.100 4.420 171,052 -0.16(-3.49%)
Apr 14, 2020 4.530 4.705 4.500 4.580 158,949 +0.08(+1.78%)
Apr 13, 2020 4.680 4.680 4.310 4.500 136,574 -0.21(-4.46%)
Apr 09, 2020 4.580 4.840 4.530 4.710 312,600 +0.26(+5.84%)
Apr 08, 2020 4.580 4.640 4.330 4.450 237,264 -0.03(-0.67%)
Apr 07, 2020 4.690 4.930 4.400 4.480 369,453 -0.06(-1.32%)
Apr 06, 2020 4.200 4.550 4.130 4.540 208,198 +0.52(+12.94%)
Apr 03, 2020 3.980 4.060 3.750 4.020 322,200 +0.01(+0.25%)
Apr 02, 2020 4.000 4.240 3.900 4.010 184,875 -0.01(-0.25%)
Apr 01, 2020 4.500 4.500 3.960 4.020 193,118 -0.74(-15.55%)
Mar 31, 2020 4.190 4.800 4.120 4.760 399,305 +0.64(+15.53%)
Mar 30, 2020 3.980 4.220 3.920 4.120 176,454 +0.10(+2.49%)
Mar 27, 2020 4.130 4.290 3.990 4.020 379,000 -0.32(-7.37%)
Mar 26, 2020 3.870 4.580 3.800 4.340 435,473 +0.50(+13.02%)
Mar 25, 2020 3.610 4.020 3.530 3.840 408,626 +0.26(+7.26%)
Mar 24, 2020 3.320 3.580 3.210 3.580 262,348 +0.44(+14.01%)
Mar 23, 2020 3.230 3.297 3.100 3.140 300,394 -0.09(-2.79%)
Mar 20, 2020 3.970 3.980 3.110 3.230 450,600 -0.69(-17.60%)
Mar 19, 2020 3.320 3.950 3.300 3.920 577,908 +0.56(+16.67%)
Mar 18, 2020 3.330 3.640 3.070 3.360 339,294 -0.20(-5.62%)
Mar 17, 2020 3.420 3.600 3.330 3.560 376,002 +0.21(+6.27%)
Mar 16, 2020 3.270 3.730 3.230 3.350 413,746 -0.48(-12.53%)
Mar 13, 2020 3.510 4.030 3.505 3.830 514,800 +0.45(+13.31%)
Mar 12, 2020 3.770 4.070 2.945 3.380 1,413,060 -0.71(-17.36%)
Mar 11, 2020 3.960 4.120 3.780 4.090 910,404 -0.60(-12.79%)
Mar 10, 2020 4.790 4.790 4.280 4.690 713,075 +0.01(+0.21%)
Mar 09, 2020 4.950 5.110 4.270 4.680 802,684 -0.51(-9.83%)
Mar 06, 2020 5.200 5.210 5.030 5.190 720,500 -0.07(-1.33%)
Mar 05, 2020 6.360 6.360 4.840 5.260 1,146,847 -1.00(-15.97%)
Mar 04, 2020 6.270 6.310 6.060 6.260 380,171 +0.04(+0.64%)
Mar 03, 2020 6.310 6.430 6.137 6.220 191,692 -0.08(-1.27%)
Mar 02, 2020 6.280 6.330 6.080 6.300 239,614 +0.01(+0.16%)
Feb 28, 2020 6.330 6.420 6.200 6.290 274,600 -0.20(-3.08%)
Feb 27, 2020 6.570 6.770 6.430 6.490 398,819 -0.23(-3.42%)
Feb 26, 2020 6.910 6.990 6.660 6.720 242,584 -0.19(-2.75%)
Feb 25, 2020 7.000 7.105 6.900 6.910 321,923 -0.11(-1.57%)
Feb 24, 2020 7.230 7.230 6.920 7.020 433,731 -0.43(-5.77%)
Feb 21, 2020 7.500 7.500 7.370 7.450 162,600 -0.06(-0.80%)
Feb 20, 2020 7.440 7.550 7.420 7.510 163,664 +0.05(+0.67%)
Feb 19, 2020 7.350 7.530 7.330 7.460 165,657 +0.08(+1.08%)
Feb 18, 2020 7.450 7.520 7.300 7.380 148,896 -0.07(-0.94%)
Feb 14, 2020 7.450 7.490 7.360 7.450 186,400 -0.05(-0.67%)
Feb 13, 2020 7.660 7.680 7.470 7.500 179,626 -0.21(-2.72%)
Feb 12, 2020 8.050 8.120 7.690 7.710 313,727 -0.30(-3.75%)
Feb 11, 2020 7.900 8.020 7.760 8.010 412,962 +0.18(+2.30%)
Feb 10, 2020 7.450 7.840 7.450 7.830 456,727 +0.30(+3.98%)
Feb 07, 2020 7.480 7.540 7.375 7.530 338,800 +0.01(+0.13%)
Feb 06, 2020 7.380 7.530 7.335 7.520 508,956 +0.18(+2.45%)
Feb 05, 2020 7.200 7.345 7.200 7.340 311,992 +0.25(+3.53%)
Feb 04, 2020 7.000 7.100 6.950 7.090 241,011 +0.17(+2.46%)
Feb 03, 2020 6.780 6.930 6.770 6.920 301,877 +0.17(+2.52%)
Jan 31, 2020 6.780 6.840 6.710 6.750 233,500 -0.05(-0.74%)
Jan 30, 2020 6.660 6.840 6.660 6.800 414,067 +0.03(+0.44%)
Jan 29, 2020 6.900 6.900 6.680 6.770 442,400 -0.08(-1.17%)
Jan 28, 2020 6.730 6.980 6.730 6.850 180,991 +0.13(+1.93%)
Jan 27, 2020 6.530 6.760 6.480 6.720 286,801 +0.05(+0.75%)
Jan 24, 2020 6.610 6.790 6.545 6.670 296,300 +0.07(+1.06%)
Jan 23, 2020 6.560 6.640 6.450 6.600 219,350 +0.00(+0.00%)
Jan 22, 2020 6.560 6.650 6.550 6.600 157,930 +0.01(+0.15%)
Jan 21, 2020 6.660 6.700 6.570 6.590 139,716 -0.11(-1.64%)
Jan 17, 2020 6.730 6.760 6.560 6.700 382,000 +0.02(+0.30%)
Jan 16, 2020 6.720 6.810 6.520 6.680 240,429 -0.07(-1.04%)
Jan 15, 2020 6.680 6.920 6.680 6.750 215,654 +0.10(+1.50%)
Jan 14, 2020 6.690 6.760 6.610 6.650 718,827 -0.07(-1.04%)
Jan 13, 2020 6.690 6.760 6.660 6.720 143,585 +0.00(+0.00%)
Jan 10, 2020 6.850 6.865 6.680 6.720 204,300 -0.16(-2.33%)
Jan 09, 2020 7.030 7.110 6.880 6.880 313,106 -0.14(-1.99%)
Jan 08, 2020 6.990 7.170 6.985 7.020 204,199 +0.02(+0.29%)
Jan 07, 2020 7.030 7.110 6.970 7.000 251,891 -0.08(-1.13%)
Jan 06, 2020 7.070 7.170 7.030 7.080 256,158 -0.04(-0.56%)
Jan 03, 2020 7.100 7.170 7.020 7.120 400,000 -0.07(-0.97%)
Jan 02, 2020 7.480 7.550 7.100 7.190 485,174 -0.23(-3.10%)
Dec 31, 2019 7.070 7.430 7.030 7.420 541,500 +0.40(+5.70%)
Dec 30, 2019 7.020 7.180 6.976 7.020 783,368 -0.04(-0.57%)
Dec 27, 2019 7.170 7.200 6.970 7.060 240,700 -0.03(-0.42%)
Dec 26, 2019 7.000 7.100 6.970 7.090 161,180 +0.11(+1.58%)
Dec 24, 2019 7.050 7.050 6.920 6.980 148,500 -0.02(-0.29%)
Dec 23, 2019 6.900 7.030 6.700 7.000 371,453 +0.37(+5.58%)
Dec 20, 2019 6.560 6.670 6.510 6.630 445,900 +0.10(+1.53%)
Dec 19, 2019 6.530 6.590 6.470 6.530 387,893 +0.00(+0.00%)
Dec 18, 2019 6.520 6.604 6.290 6.530 763,887 +0.01(+0.15%)
Dec 17, 2019 6.540 6.571 6.410 6.520 232,387 -0.01(-0.15%)
Dec 16, 2019 6.580 6.650 6.460 6.530 241,194 -0.01(-0.15%)
Dec 13, 2019 6.580 6.680 6.470 6.540 238,300 -0.11(-1.65%)
Dec 12, 2019 6.530 6.760 6.530 6.650 167,444 +0.07(+1.06%)
Dec 11, 2019 6.470 6.620 6.470 6.580 246,030 +0.07(+1.08%)
Dec 10, 2019 6.630 6.700 6.460 6.510 244,126 -0.16(-2.40%)
Dec 09, 2019 6.880 6.945 6.670 6.670 297,062 -0.22(-3.19%)
Dec 06, 2019 6.750 7.030 6.700 6.890 451,400 +0.15(+2.23%)
Dec 05, 2019 6.490 6.915 6.470 6.740 668,088 +0.47(+7.50%)
Dec 04, 2019 6.010 6.310 5.963 6.270 755,660 +0.29(+4.85%)
Dec 03, 2019 5.900 6.000 5.750 5.980 863,775 +0.04(+0.67%)
Dec 02, 2019 6.120 6.130 5.930 5.940 212,723 -0.19(-3.10%)
Nov 29, 2019 6.000 6.190 5.970 6.130 86,900 +0.15(+2.51%)
Nov 27, 2019 5.870 6.020 5.870 5.980 324,700 +0.09(+1.53%)
Nov 26, 2019 6.050 6.080 5.860 5.890 328,289 -0.18(-2.97%)
Nov 25, 2019 6.140 6.190 6.060 6.070 191,763 -0.08(-1.30%)
Nov 22, 2019 6.140 6.190 6.070 6.150 171,400 +0.04(+0.65%)
Nov 21, 2019 6.200 6.215 6.000 6.110 258,898 -0.12(-1.93%)
Nov 20, 2019 6.340 6.450 6.210 6.230 346,979 -0.10(-1.58%)
Nov 19, 2019 6.360 6.400 6.265 6.330 242,807 -0.05(-0.78%)
Nov 18, 2019 6.380 6.410 6.310 6.380 100,291 -0.02(-0.31%)
Nov 15, 2019 6.480 6.520 6.360 6.400 239,300 -0.02(-0.31%)
Nov 14, 2019 6.520 6.550 6.400 6.420 412,862 -0.06(-0.93%)
Nov 13, 2019 6.500 6.540 6.440 6.480 164,211 -0.07(-1.07%)
Nov 12, 2019 6.560 6.600 6.490 6.550 204,426 -0.01(-0.15%)
Nov 11, 2019 6.460 6.640 6.370 6.560 192,125 +0.10(+1.55%)
Nov 08, 2019 6.420 6.520 6.300 6.460 307,200 +0.03(+0.47%)
Nov 07, 2019 6.500 6.570 6.390 6.430 400,975 -0.06(-0.92%)
Nov 06, 2019 6.470 6.640 6.390 6.490 431,804 +0.03(+0.46%)
Nov 05, 2019 6.680 6.780 6.430 6.460 440,571 -0.26(-3.87%)
Nov 04, 2019 7.080 7.210 6.540 6.720 1,231,160 -0.43(-6.01%)
Nov 01, 2019 6.600 7.230 6.500 7.150 1,794,700 +0.80(+12.60%)
Oct 31, 2019 6.230 6.450 6.230 6.350 521,519 +0.08(+1.28%)
Oct 30, 2019 6.160 6.270 6.150 6.270 363,456 +0.06(+0.97%)
Oct 29, 2019 6.220 6.230 6.085 6.210 462,206 +0.02(+0.32%)
Oct 28, 2019 6.110 6.230 6.010 6.190 494,636 +0.08(+1.31%)
Oct 25, 2019 6.030 6.200 6.010 6.110 504,200 +0.07(+1.16%)
Oct 24, 2019 6.200 6.225 6.000 6.040 344,169 -0.15(-2.42%)
Oct 23, 2019 5.960 6.230 5.870 6.190 450,987 +0.24(+4.03%)
Oct 22, 2019 5.970 6.010 5.880 5.950 587,542 +0.02(+0.34%)
Oct 21, 2019 5.980 6.050 5.910 5.930 435,351 -0.02(-0.34%)
Oct 18, 2019 5.930 5.990 5.765 5.950 460,100 -0.04(-0.67%)
Oct 17, 2019 5.900 6.000 5.719 5.990 646,299 +0.08(+1.35%)
Oct 16, 2019 6.040 6.040 5.855 5.910 644,156 -0.09(-1.50%)
Oct 15, 2019 5.760 6.090 5.750 6.000 547,611 +0.20(+3.45%)
Oct 14, 2019 5.750 5.820 5.660 5.800 519,462 +0.05(+0.87%)
Oct 11, 2019 5.770 5.830 5.700 5.750 596,600 +0.00(+0.00%)
Oct 10, 2019 5.700 5.830 5.690 5.750 654,606 +0.15(+2.68%)
Oct 09, 2019 5.710 5.730 5.490 5.600 788,053 -0.10(-1.75%)
Oct 08, 2019 5.860 5.880 5.680 5.700 330,407 -0.23(-3.88%)
Oct 07, 2019 6.010 6.090 5.910 5.930 304,480 -0.16(-2.63%)
Oct 04, 2019 6.010 6.100 6.000 6.090 97,600 +0.08(+1.33%)
Oct 03, 2019 6.080 6.080 5.920 6.010 247,672 -0.10(-1.64%)
Oct 02, 2019 5.990 6.120 5.910 6.110 294,642 +0.11(+1.83%)
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.