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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.070 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 0.9950 0.9950 0.9950 0.9950 3,600 +0.01(+0.67%)
Dec 30, 2015 1.000 1.000 0.9800 0.9884 16,328 +0.01(+1.37%)
Dec 29, 2015 0.9300 0.9900 0.9300 0.9750 20,135 +0.04(+4.84%)
Dec 28, 2015 0.9000 0.9900 0.9000 0.9300 13,897 +0.03(+3.33%)
Dec 24, 2015 0.9000 0.9000 0.9000 0.9000 20,600 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9000 0.8820 0.9000 21,600 +0.01(+1.12%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.8900 26,358 +0.01(+1.16%)
Dec 21, 2015 0.9000 0.9000 0.8500 0.8798 30,637 -0.02(-2.24%)
Dec 18, 2015 0.9500 0.9799 0.9000 0.9000 27,310 -0.05(-5.26%)
Dec 17, 2015 0.9425 0.9800 0.9215 0.9500 72,132 +0.01(+0.80%)
Dec 16, 2015 0.9100 0.9600 0.9000 0.9425 12,053 +0.03(+3.79%)
Dec 15, 2015 0.8930 0.9200 0.8801 0.9081 17,345 -0.00(-0.21%)
Dec 14, 2015 0.9600 0.9600 0.9001 0.9100 50,722 -0.05(-4.81%)
Dec 11, 2015 0.9400 1.000 0.9020 0.9560 97,688 +0.04(+3.91%)
Dec 10, 2015 0.8899 0.9500 0.8897 0.9200 41,578 +0.03(+3.44%)
Dec 09, 2015 0.8660 0.8900 0.8475 0.8894 16,640 +0.03(+3.42%)
Dec 08, 2015 0.8900 0.8900 0.8500 0.8600 21,680 -0.03(-3.10%)
Dec 07, 2015 0.8739 0.8900 0.8500 0.8875 17,450 +0.01(+0.86%)
Dec 04, 2015 0.8900 0.8900 0.8600 0.8799 11,232 -0.01(-1.01%)
Dec 03, 2015 0.8600 0.8890 0.8600 0.8889 14,637 +0.03(+3.36%)
Dec 02, 2015 0.9000 0.9100 0.8501 0.8600 25,016 -0.04(-4.44%)
Dec 01, 2015 0.8780 0.9500 0.8700 0.9000 24,970 +0.00(+0.00%)
Nov 30, 2015 0.8200 0.9200 0.8100 0.9000 73,758 +0.08(+9.77%)
Nov 27, 2015 0.8200 0.8200 0.8100 0.8199 10,350 +0.01(+1.22%)
Nov 25, 2015 0.7600 0.8100 0.8100 0.8100 8,800 +0.01(+1.25%)
Nov 24, 2015 0.8180 0.8200 0.7770 0.8000 13,899 -0.02(-2.20%)
Nov 23, 2015 0.8200 0.8200 0.7800 0.8180 14,823 +0.02(+2.25%)
Nov 20, 2015 0.8100 0.8115 0.8000 0.8000 11,392 +0.01(+1.18%)
Nov 19, 2015 0.7981 0.8200 0.7900 0.7907 11,320 +0.00(+0.09%)
Nov 18, 2015 0.7849 0.8200 0.7770 0.7900 14,568 -0.03(-3.42%)
Nov 17, 2015 0.8100 0.8350 0.7701 0.8180 12,511 +0.02(+2.89%)
Nov 16, 2015 0.7961 0.7961 0.7764 0.7950 10,842 +0.00(+0.51%)
Nov 13, 2015 0.7804 0.7950 0.7700 0.7910 10,132 +0.00(+0.14%)
Nov 12, 2015 0.8100 0.8190 0.7350 0.7899 25,245 -0.04(-4.83%)
Nov 11, 2015 0.8400 0.8400 0.8000 0.8300 4,580 -0.01(-1.19%)
Nov 10, 2015 0.8000 0.8400 0.8000 0.8400 8,100 +0.03(+3.70%)
Nov 09, 2015 0.7800 0.8100 0.7650 0.8100 8,299 +0.04(+5.19%)
Nov 06, 2015 0.7500 0.7700 0.7250 0.7700 8,903 +0.02(+2.67%)
Nov 05, 2015 0.7151 0.7600 0.7151 0.7500 24,472 +0.01(+1.08%)
Nov 04, 2015 0.7450 0.7800 0.7101 0.7420 35,337 +0.01(+1.87%)
Nov 03, 2015 0.7100 0.7450 0.7100 0.7284 10,317 +0.02(+2.59%)
Nov 02, 2015 0.7300 0.7519 0.7100 0.7100 34,347 +0.00(+0.00%)
Oct 30, 2015 0.7297 0.7380 0.7100 0.7100 16,614 +0.00(+0.00%)
Oct 29, 2015 0.7500 0.7500 0.7100 0.7100 18,780 -0.01(-1.39%)
Oct 28, 2015 0.7500 0.7700 0.6900 0.7200 20,824 -0.01(-2.00%)
Oct 27, 2015 0.6900 0.7350 0.6800 0.7347 18,449 +0.05(+8.01%)
Oct 26, 2015 0.6700 0.7200 0.6700 0.6802 49,087 +0.01(+1.52%)
Oct 23, 2015 0.7200 0.7200 0.6600 0.6700 93,954 -0.05(-6.94%)
Oct 22, 2015 0.7100 0.7300 0.7000 0.7200 26,262 +0.01(+1.41%)
Oct 21, 2015 0.7200 0.7300 0.6650 0.7100 38,722 -0.01(-1.39%)
Oct 20, 2015 0.7900 0.7900 0.7120 0.7200 19,969 -0.06(-7.46%)
Oct 19, 2015 0.8000 0.8100 0.7400 0.7780 35,687 -0.02(-2.75%)
Oct 16, 2015 0.8100 0.8600 0.7400 0.8000 73,262 -0.01(-1.23%)
Oct 15, 2015 0.8300 0.8400 0.7909 0.8100 32,978 -0.04(-5.04%)
Oct 14, 2015 0.8400 0.8600 0.8100 0.8530 24,380 -0.02(-1.95%)
Oct 13, 2015 0.8500 0.8760 0.8221 0.8700 17,293 +0.00(+0.00%)
Oct 12, 2015 0.8700 0.8950 0.8700 0.8700 25,224 +0.03(+3.57%)
Oct 09, 2015 0.8500 0.8680 0.8199 0.8400 55,880 +0.00(+0.00%)
Oct 08, 2015 0.8600 0.8949 0.8400 0.8400 24,388 -0.02(-2.33%)
Oct 07, 2015 0.8900 0.9200 0.8500 0.8600 41,660 +0.00(+0.00%)
Oct 06, 2015 0.8899 0.8900 0.8200 0.8600 25,477 +0.01(+1.18%)
Oct 05, 2015 0.9300 0.9385 0.8400 0.8500 100,323 -0.10(-10.53%)
Oct 02, 2015 0.9900 0.9996 0.9500 0.9500 27,746 -0.02(-2.06%)
Oct 01, 2015 0.9800 1.000 0.9635 0.9700 3,327 +0.01(+1.04%)
Sep 30, 2015 0.9855 0.9988 0.9523 0.9600 15,726 -0.01(-1.03%)
Sep 29, 2015 0.9786 1.030 0.9700 0.9700 8,612 -0.01(-0.91%)
Sep 28, 2015 1.020 1.020 0.9608 0.9789 13,409 -0.02(-2.11%)
Sep 25, 2015 1.034 1.034 0.9801 1.000 36,606 -0.02(-1.81%)
Sep 24, 2015 1.020 1.030 1.010 1.018 9,949 -0.00(-0.16%)
Sep 23, 2015 1.020 1.060 1.010 1.020 19,841 +0.00(+0.00%)
Sep 22, 2015 1.030 1.060 1.010 1.020 25,423 -0.01(-0.97%)
Sep 21, 2015 1.040 1.060 1.030 1.030 17,865 -0.02(-1.90%)
Sep 18, 2015 1.050 1.080 1.040 1.050 25,812 +0.00(+0.00%)
Sep 17, 2015 1.120 1.120 1.030 1.050 43,277 -0.04(-3.67%)
Sep 16, 2015 1.090 1.110 1.080 1.090 22,896 +0.02(+1.87%)
Sep 15, 2015 1.040 1.120 1.040 1.070 23,728 +0.05(+4.90%)
Sep 14, 2015 1.084 1.100 1.020 1.020 10,300 -0.07(-6.42%)
Sep 11, 2015 1.070 1.120 1.070 1.090 14,299 +0.02(+1.87%)
Sep 10, 2015 1.089 1.120 1.050 1.070 35,990 -0.03(-2.73%)
Sep 09, 2015 1.050 1.180 1.050 1.100 84,724 +0.09(+8.91%)
Sep 08, 2015 1.070 1.080 1.010 1.010 16,512 -0.01(-0.98%)
Sep 04, 2015 1.080 1.020 1.020 1.020 31,000 -0.10(-8.93%)
Sep 03, 2015 1.020 1.120 1.010 1.120 85,189 +0.06(+5.66%)
Sep 02, 2015 1.040 1.060 1.020 1.060 32,588 +0.05(+4.95%)
Sep 01, 2015 1.010 1.040 1.010 1.010 23,959 -0.01(-0.98%)
Aug 31, 2015 1.034 1.050 1.020 1.020 11,919 +0.00(+0.00%)
Aug 28, 2015 1.040 1.040 1.020 1.020 15,876 -0.02(-1.92%)
Aug 27, 2015 1.070 1.070 1.000 1.040 15,755 +0.01(+0.97%)
Aug 26, 2015 1.060 1.060 1.010 1.030 29,185 +0.01(+0.98%)
Aug 25, 2015 1.040 1.080 1.000 1.020 66,219 -0.09(-8.11%)
Aug 24, 2015 1.080 1.110 0.9800 1.110 48,826 +0.04(+3.74%)
Aug 21, 2015 1.010 1.070 0.9308 1.070 96,484 +0.04(+3.88%)
Aug 20, 2015 1.020 1.080 1.010 1.030 52,993 -0.06(-5.50%)
Aug 19, 2015 1.060 1.090 1.000 1.090 37,734 +0.04(+3.81%)
Aug 18, 2015 1.090 1.090 1.010 1.050 18,040 -0.02(-1.87%)
Aug 17, 2015 1.070 1.080 0.9900 1.070 71,091 +0.03(+3.04%)
Aug 14, 2015 1.030 1.047 1.020 1.038 16,931 +0.01(+0.82%)
Aug 13, 2015 1.020 1.070 1.020 1.030 39,499 +0.02(+1.98%)
Aug 12, 2015 1.030 1.090 1.010 1.010 92,854 -0.02(-1.94%)
Aug 11, 2015 1.080 1.090 1.010 1.030 21,626 -0.05(-4.63%)
Aug 10, 2015 1.030 1.120 1.010 1.080 77,431 +0.05(+4.84%)
Aug 07, 2015 1.050 1.060 1.000 1.030 54,158 -0.02(-1.90%)
Aug 06, 2015 1.100 1.100 1.050 1.050 33,155 -0.04(-3.67%)
Aug 05, 2015 1.100 1.100 1.070 1.090 46,150 -0.01(-0.91%)
Aug 04, 2015 1.120 1.120 1.080 1.100 71,349 -0.01(-0.90%)
Aug 03, 2015 1.100 1.110 1.080 1.110 36,953 +0.01(+0.90%)
Jul 31, 2015 1.130 1.130 1.090 1.100 21,076 -0.03(-2.65%)
Jul 30, 2015 1.100 1.130 1.070 1.130 33,912 +0.03(+2.73%)
Jul 29, 2015 1.120 1.133 1.090 1.100 67,417 -0.02(-1.79%)
Jul 28, 2015 1.120 1.160 1.070 1.120 54,538 +0.03(+2.75%)
Jul 27, 2015 1.070 1.100 1.050 1.090 68,519 -0.01(-0.91%)
Jul 24, 2015 1.170 1.170 1.080 1.100 92,377 -0.07(-5.98%)
Jul 23, 2015 1.230 1.230 1.150 1.170 39,321 -0.07(-5.65%)
Jul 22, 2015 1.070 1.240 1.070 1.240 89,458 +0.12(+10.71%)
Jul 21, 2015 1.110 1.140 1.080 1.120 66,660 -0.01(-0.88%)
Jul 20, 2015 1.250 1.250 1.110 1.130 127,778 -0.09(-7.38%)
Jul 17, 2015 1.190 1.250 1.180 1.220 123,673 -0.06(-4.69%)
Jul 16, 2015 1.370 1.390 1.200 1.280 294,316 -0.10(-7.25%)
Jul 15, 2015 1.500 1.500 1.230 1.380 615,933 -0.48(-25.81%)
Jul 14, 2015 1.950 1.950 1.820 1.860 80,300 -0.08(-4.12%)
Jul 13, 2015 1.900 1.980 1.820 1.940 106,300 +0.12(+6.59%)
Jul 10, 2015 1.760 1.860 1.740 1.820 65,696 +0.09(+5.20%)
Jul 09, 2015 1.730 1.800 1.670 1.730 96,003 -0.01(-0.57%)
Jul 08, 2015 1.780 1.792 1.610 1.740 131,687 -0.02(-1.14%)
Jul 07, 2015 1.810 1.880 1.710 1.760 84,130 -0.07(-3.83%)
Jul 06, 2015 1.950 1.980 1.770 1.830 121,321 -0.17(-8.50%)
Jul 02, 2015 1.980 2.000 2.000 2.000 44,900 +0.00(+0.00%)
Jul 01, 2015 2.030 2.090 2.000 2.000 94,475 -0.05(-2.44%)
Jun 30, 2015 2.000 2.120 1.990 2.050 53,056 +0.07(+3.54%)
Jun 29, 2015 2.030 2.030 1.950 1.980 120,276 -0.09(-4.35%)
Jun 26, 2015 2.150 2.230 2.060 2.070 30,687 -0.04(-1.90%)
Jun 25, 2015 2.160 2.280 2.080 2.110 116,585 -0.08(-3.65%)
Jun 24, 2015 2.100 2.280 2.050 2.190 205,724 +0.04(+1.86%)
Jun 23, 2015 2.220 2.250 2.090 2.150 132,964 -0.05(-2.27%)
Jun 22, 2015 2.300 2.350 2.170 2.200 328,394 -0.16(-6.78%)
Jun 19, 2015 2.420 2.490 2.270 2.360 362,209 -0.07(-2.88%)
Jun 18, 2015 2.570 2.570 2.400 2.430 180,168 -0.14(-5.45%)
Jun 17, 2015 2.620 2.620 2.550 2.570 55,241 -0.05(-1.91%)
Jun 16, 2015 2.610 2.650 2.580 2.620 81,186 +0.03(+1.16%)
Jun 15, 2015 2.540 2.650 2.500 2.590 191,311 +0.04(+1.57%)
Jun 12, 2015 2.480 2.650 2.380 2.550 168,623 +0.06(+2.41%)
Jun 11, 2015 2.330 2.540 2.330 2.490 129,742 +0.05(+2.05%)
Jun 10, 2015 2.500 2.600 2.360 2.440 255,886 -0.06(-2.40%)
Jun 09, 2015 2.720 2.727 2.450 2.500 266,789 -0.18(-6.72%)
Jun 08, 2015 2.620 2.720 2.530 2.680 249,548 +0.11(+4.28%)
Jun 05, 2015 2.480 2.620 2.410 2.570 185,208 +0.10(+4.05%)
Jun 04, 2015 2.520 2.650 2.270 2.470 439,486 -0.13(-5.00%)
Jun 03, 2015 2.740 2.750 2.520 2.600 381,175 -0.05(-1.89%)
Jun 02, 2015 2.520 2.860 2.510 2.650 688,532 +0.16(+6.43%)
Jun 01, 2015 2.420 2.520 2.330 2.490 438,223 +0.24(+10.67%)
May 29, 2015 2.390 2.390 2.080 2.250 435,838 +0.00(+0.00%)
May 28, 2015 2.200 2.420 2.160 2.250 452,959 +0.15(+7.14%)
May 27, 2015 2.000 2.200 2.000 2.100 433,989 +0.10(+5.00%)
May 26, 2015 1.920 2.130 1.850 2.000 520,693 +0.15(+8.11%)
May 22, 2015 1.680 1.850 1.850 1.850 202,000 +0.13(+7.56%)
May 21, 2015 1.820 1.880 1.640 1.720 244,440 -0.04(-2.27%)
May 20, 2015 1.610 1.850 1.580 1.760 624,153 +0.19(+11.87%)
May 19, 2015 1.630 1.630 1.550 1.573 154,032 -0.04(-2.29%)
May 18, 2015 1.490 1.620 1.490 1.610 310,687 +0.23(+16.80%)
May 15, 2015 1.394 1.394 1.325 1.378 37,684 +0.01(+0.61%)
May 14, 2015 1.410 1.430 1.340 1.370 25,548 +0.00(+0.00%)
May 13, 2015 1.360 1.370 1.356 1.370 12,372 +0.03(+2.24%)
May 12, 2015 1.310 1.340 1.310 1.340 16,502 -0.01(-0.74%)
May 11, 2015 1.300 1.370 1.300 1.350 34,646 +0.04(+3.05%)
May 08, 2015 1.348 1.348 1.310 1.310 15,712 -0.03(-2.24%)
May 07, 2015 1.330 1.390 1.260 1.340 106,371 -0.06(-4.28%)
May 06, 2015 1.390 1.480 1.380 1.400 57,547 -0.01(-0.53%)
May 05, 2015 1.410 1.420 1.390 1.407 17,913 -0.01(-0.89%)
May 04, 2015 1.450 1.450 1.410 1.420 29,028 +0.00(+0.00%)
May 01, 2015 1.450 1.450 1.420 1.420 10,255 +0.00(+0.00%)
Apr 30, 2015 1.420 1.500 1.420 1.420 81,536 -0.04(-2.51%)
Apr 29, 2015 1.420 1.478 1.420 1.456 33,650 +0.01(+0.45%)
Apr 28, 2015 1.400 1.480 1.400 1.450 21,765 +0.02(+1.40%)
Apr 27, 2015 1.470 1.490 1.400 1.430 40,368 -0.00(-0.01%)
Apr 24, 2015 1.500 1.500 1.410 1.430 51,110 -0.01(-0.69%)
Apr 23, 2015 1.420 1.500 1.400 1.440 60,797 -0.02(-1.36%)
Apr 22, 2015 1.390 1.470 1.390 1.460 47,681 +0.03(+2.10%)
Apr 21, 2015 1.500 1.520 1.420 1.430 39,125 -0.05(-3.38%)
Apr 20, 2015 1.490 1.540 1.430 1.480 88,801 -0.03(-1.99%)
Apr 17, 2015 1.520 1.540 1.460 1.510 70,174 -0.03(-1.83%)
Apr 16, 2015 1.480 1.580 1.451 1.538 78,176 -0.01(-0.77%)
Apr 15, 2015 1.650 1.660 1.450 1.550 221,327 -0.08(-4.91%)
Apr 14, 2015 1.550 1.660 1.550 1.630 210,499 +0.03(+1.87%)
Apr 13, 2015 1.500 1.640 1.440 1.600 359,233 +0.14(+9.60%)
Apr 10, 2015 1.500 1.540 1.410 1.460 144,741 -0.02(-1.35%)
Apr 09, 2015 1.390 1.500 1.320 1.480 345,708 +0.10(+7.24%)
Apr 08, 2015 1.370 1.380 1.270 1.380 84,142 +0.00(+0.00%)
Apr 07, 2015 1.360 1.500 1.330 1.380 410,083 +0.03(+2.22%)
Apr 06, 2015 1.250 1.390 1.250 1.350 185,528 +0.11(+8.87%)
Apr 02, 2015 1.360 1.240 1.240 1.240 84,500 -0.08(-6.06%)
Apr 01, 2015 1.260 1.410 1.160 1.320 435,364 +0.04(+3.13%)
Mar 31, 2015 1.270 1.310 1.260 1.280 47,397 +0.00(+0.00%)
Mar 30, 2015 1.305 1.350 1.230 1.280 83,757 +0.00(+0.00%)
Mar 27, 2015 1.230 1.290 1.230 1.280 12,122 +0.02(+1.58%)
Mar 26, 2015 1.220 1.290 1.180 1.260 18,775 -0.02(-1.55%)
Mar 25, 2015 1.370 1.370 1.230 1.280 46,161 -0.08(-5.88%)
Mar 24, 2015 1.370 1.374 1.300 1.360 36,094 +0.01(+0.74%)
Mar 23, 2015 1.320 1.360 1.290 1.350 103,140 +0.06(+4.65%)
Mar 20, 2015 1.240 1.300 1.238 1.290 25,532 +0.06(+4.88%)
Mar 19, 2015 1.280 1.290 1.230 1.230 25,203 -0.01(-0.81%)
Mar 18, 2015 1.280 1.290 1.160 1.240 53,248 -0.04(-3.13%)
Mar 17, 2015 1.410 1.450 1.230 1.280 147,448 -0.09(-6.57%)
Mar 16, 2015 1.290 1.420 1.290 1.370 283,041 +0.10(+7.87%)
Mar 13, 2015 1.290 1.300 1.260 1.270 65,652 +0.00(+0.00%)
Mar 12, 2015 1.260 1.300 1.220 1.270 79,708 +0.01(+0.79%)
Mar 11, 2015 1.160 1.300 1.160 1.260 159,676 +0.09(+7.69%)
Mar 10, 2015 1.190 1.190 1.140 1.170 25,776 +0.00(+0.00%)
Mar 09, 2015 1.150 1.180 1.150 1.170 30,243 +0.01(+0.86%)
Mar 06, 2015 1.200 1.200 1.160 1.160 19,299 +0.00(+0.00%)
Mar 05, 2015 1.199 1.199 1.130 1.160 24,741 +0.00(+0.00%)
Mar 04, 2015 1.130 1.160 1.120 1.160 33,301 +0.03(+2.36%)
Mar 03, 2015 1.130 1.153 1.130 1.133 36,449 +0.00(+0.28%)
Mar 02, 2015 1.150 1.210 1.130 1.130 68,673 -0.02(-1.74%)
Feb 27, 2015 1.210 1.214 1.150 1.150 19,314 -0.02(-1.71%)
Feb 26, 2015 1.220 1.220 1.160 1.170 35,834 -0.02(-1.68%)
Feb 25, 2015 1.140 1.214 1.130 1.190 102,509 +0.04(+3.48%)
Feb 24, 2015 1.170 1.170 1.130 1.150 47,449 -0.02(-1.71%)
Feb 23, 2015 1.120 1.180 1.110 1.170 50,327 +0.04(+3.54%)
Feb 20, 2015 1.140 1.170 1.110 1.130 33,293 -0.02(-1.74%)
Feb 19, 2015 1.150 1.154 1.140 1.150 18,810 +0.00(+0.00%)
Feb 18, 2015 1.190 1.190 1.140 1.150 55,207 -0.07(-5.74%)
Feb 17, 2015 1.200 1.230 1.200 1.220 38,087 +0.05(+4.27%)
Feb 13, 2015 1.190 1.170 1.170 1.170 42,300 -0.01(-0.85%)
Feb 12, 2015 1.160 1.180 1.150 1.180 37,309 +0.03(+2.61%)
Feb 11, 2015 1.180 1.200 1.150 1.150 29,490 -0.03(-2.54%)
Feb 10, 2015 1.200 1.210 1.150 1.180 51,501 -0.04(-3.28%)
Feb 09, 2015 1.150 1.240 1.150 1.220 88,181 +0.06(+5.17%)
Feb 06, 2015 1.250 1.250 1.150 1.160 135,269 -0.06(-4.92%)
Feb 05, 2015 1.270 1.270 1.220 1.220 33,183 -0.05(-3.94%)
Feb 04, 2015 1.200 1.280 1.200 1.270 57,276 +0.05(+4.10%)
Feb 03, 2015 1.220 1.290 1.171 1.220 104,295 -0.03(-2.40%)
Feb 02, 2015 1.370 1.370 1.150 1.250 158,114 -0.02(-1.57%)
Jan 30, 2015 1.340 1.340 1.240 1.270 90,457 -0.09(-6.62%)
Jan 29, 2015 1.400 1.410 1.200 1.360 213,992 -0.09(-6.21%)
Jan 28, 2015 1.430 1.500 1.320 1.450 264,439 +0.12(+9.02%)
Jan 27, 2015 1.570 1.700 1.320 1.330 709,422 -0.19(-12.50%)
Jan 26, 2015 1.510 1.600 1.470 1.520 360,764 +0.03(+2.01%)
Jan 23, 2015 1.410 1.500 1.320 1.490 282,308 +0.12(+8.76%)
Jan 22, 2015 1.310 1.380 1.269 1.370 91,979 +0.07(+5.38%)
Jan 21, 2015 1.320 1.440 1.250 1.300 284,524 -0.02(-1.52%)
Jan 20, 2015 1.350 1.350 1.270 1.320 136,538 +0.02(+1.54%)
Jan 16, 2015 1.120 1.330 1.120 1.300 383,078 +0.18(+15.74%)
Jan 15, 2015 1.110 1.240 1.100 1.123 310,845 +0.02(+2.11%)
Jan 14, 2015 1.120 1.120 1.060 1.100 34,889 +0.00(+0.00%)
Jan 13, 2015 1.093 1.120 1.080 1.100 29,232 +0.03(+2.33%)
Jan 12, 2015 1.140 1.140 1.060 1.075 44,894 -0.02(-1.38%)
Jan 09, 2015 1.090 1.120 1.070 1.090 30,521 -0.01(-0.91%)
Jan 08, 2015 1.150 1.150 1.060 1.100 28,732 -0.03(-2.65%)
Jan 07, 2015 1.150 1.160 1.100 1.130 29,860 +0.01(+0.80%)
Jan 06, 2015 1.150 1.160 1.060 1.121 34,752 +0.00(+0.09%)
Jan 05, 2015 1.130 1.140 1.080 1.120 64,266 -0.02(-1.75%)
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.