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

Lifevantage Cp (NQ: LFVN )

7.828 +0.218 (+2.86%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 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, 2018 3.480 3.480 3.372 3.381 14,059 -0.10(-2.82%)
Apr 27, 2018 3.346 3.480 3.346 3.480 10,837 +0.14(+4.28%)
Apr 26, 2018 3.390 3.462 3.283 3.337 9,839 -0.10(-2.86%)
Apr 25, 2018 3.408 3.471 3.302 3.435 19,420 +0.02(+0.52%)
Apr 24, 2018 3.417 3.435 3.319 3.417 11,697 +0.04(+1.06%)
Apr 23, 2018 3.435 3.480 3.381 3.381 13,844 -0.06(-1.81%)
Apr 20, 2018 3.426 3.462 3.328 3.444 17,127 +0.02(+0.65%)
Apr 19, 2018 3.462 3.471 3.364 3.422 20,752 -0.04(-1.16%)
Apr 18, 2018 3.497 3.551 3.391 3.462 43,735 -0.03(-0.77%)
Apr 17, 2018 3.426 3.524 3.426 3.488 14,217 +0.07(+2.09%)
Apr 16, 2018 3.560 3.560 3.409 3.417 10,243 -0.15(-4.25%)
Apr 13, 2018 3.524 3.569 3.444 3.569 23,438 +0.14(+4.17%)
Apr 12, 2018 3.426 3.480 3.426 3.426 14,063 -0.04(-1.29%)
Apr 11, 2018 3.453 3.480 3.408 3.471 15,743 +0.04(+1.30%)
Apr 10, 2018 3.435 3.480 3.341 3.426 29,632 +0.04(+1.32%)
Apr 09, 2018 3.185 3.397 3.185 3.381 28,951 +0.19(+5.87%)
Apr 06, 2018 3.078 3.212 3.078 3.194 41,206 +0.13(+4.37%)
Apr 05, 2018 3.007 3.123 3.007 3.060 22,761 +0.07(+2.39%)
Apr 04, 2018 2.900 3.060 2.856 2.989 75,393 +0.00(+0.00%)
Apr 03, 2018 3.123 3.230 2.989 2.989 53,052 -0.21(-6.42%)
Apr 02, 2018 3.310 3.310 3.167 3.194 39,378 -0.03(-0.83%)
Mar 29, 2018 3.221 3.221 3.221 0 -0.03(-0.82%)
Mar 28, 2018 3.283 3.283 3.230 3.248 35,552 +0.02(+0.55%)
Mar 27, 2018 3.319 3.417 3.230 3.230 33,652 -0.07(-2.16%)
Mar 26, 2018 3.524 3.524 3.185 3.301 65,493 -0.21(-6.09%)
Mar 23, 2018 3.514 3.524 3.488 3.515 7,321 -0.02(-0.50%)
Mar 22, 2018 3.569 3.569 3.488 3.533 28,780 -0.04(-1.00%)
Mar 21, 2018 3.613 3.613 3.569 3.569 22,087 -0.06(-1.72%)
Mar 20, 2018 3.640 3.667 3.569 3.631 18,595 -0.02(-0.49%)
Mar 19, 2018 3.622 3.658 3.622 3.649 17,648 +0.04(+0.99%)
Mar 16, 2018 3.613 3.651 3.578 3.613 12,895 +0.04(+1.25%)
Mar 15, 2018 3.703 3.756 3.569 3.569 45,354 -0.16(-4.31%)
Mar 14, 2018 3.729 3.783 3.694 3.729 24,678 +0.01(+0.24%)
Mar 13, 2018 3.676 3.743 3.640 3.720 20,253 +0.06(+1.71%)
Mar 12, 2018 3.658 3.734 3.613 3.658 26,033 -0.01(-0.24%)
Mar 09, 2018 3.720 3.720 3.658 3.667 9,959 -0.04(-1.20%)
Mar 08, 2018 3.676 3.747 3.676 3.712 10,056 +0.02(+0.48%)
Mar 07, 2018 3.667 3.667 3.604 3.694 17,360 -0.01(-0.24%)
Mar 06, 2018 3.676 3.782 3.676 3.703 16,458 +0.03(+0.73%)
Mar 05, 2018 3.640 3.792 3.613 3.676 22,720 +0.04(+0.98%)
Mar 02, 2018 3.551 3.658 3.536 3.640 36,396 +0.09(+2.51%)
Mar 01, 2018 3.524 3.569 3.524 3.551 29,289 +0.01(+0.25%)
Feb 28, 2018 3.578 3.578 3.533 3.542 16,552 -0.02(-0.50%)
Feb 27, 2018 3.587 3.604 3.504 3.560 16,534 -0.06(-1.72%)
Feb 26, 2018 3.676 3.676 3.591 3.622 14,542 -0.03(-0.73%)
Feb 23, 2018 3.488 3.658 3.488 3.649 25,161 +0.17(+4.87%)
Feb 22, 2018 3.604 3.769 3.435 3.480 57,801 -0.09(-2.50%)
Feb 21, 2018 3.515 3.712 3.515 3.569 19,986 +0.01(+0.25%)
Feb 20, 2018 3.694 3.845 3.497 3.560 67,367 -0.13(-3.62%)
Feb 16, 2018 3.694 3.694 3.694 0 -0.10(-2.59%)
Feb 15, 2018 3.738 3.828 3.622 3.792 61,532 +0.05(+1.43%)
Feb 14, 2018 3.756 3.756 3.631 3.738 30,048 -0.04(-0.95%)
Feb 13, 2018 3.685 3.805 3.683 3.774 20,226 +0.08(+2.17%)
Feb 12, 2018 3.560 3.783 3.560 3.694 19,969 +0.13(+3.76%)
Feb 09, 2018 3.542 3.725 3.488 3.560 43,773 +0.05(+1.53%)
Feb 08, 2018 4.104 4.104 3.463 3.506 71,057 -0.50(-12.47%)
Feb 07, 2018 3.801 4.086 3.801 4.006 18,600 +0.17(+4.42%)
Feb 06, 2018 3.712 3.881 3.685 3.836 42,716 +0.06(+1.66%)
Feb 05, 2018 3.908 3.908 3.689 3.774 22,250 -0.19(-4.73%)
Feb 02, 2018 3.890 3.961 3.793 3.961 19,057 +0.02(+0.45%)
Feb 01, 2018 3.961 3.961 3.890 3.943 17,395 -0.02(-0.45%)
Jan 31, 2018 4.051 4.051 3.917 3.961 22,783 -0.10(-2.42%)
Jan 30, 2018 4.059 4.158 4.006 4.059 22,535 -0.01(-0.22%)
Jan 29, 2018 4.220 4.381 4.059 4.068 44,642 -0.25(-5.79%)
Jan 26, 2018 4.184 4.318 4.167 4.318 22,005 +0.13(+3.20%)
Jan 25, 2018 4.081 4.220 4.024 4.184 40,420 +0.12(+3.08%)
Jan 24, 2018 4.149 4.354 4.059 4.059 24,191 -0.08(-1.94%)
Jan 23, 2018 4.158 4.158 4.087 4.140 14,107 -0.02(-0.43%)
Jan 22, 2018 4.024 4.158 4.024 4.158 14,124 +0.10(+2.42%)
Jan 19, 2018 3.943 4.068 3.920 4.059 46,648 +0.11(+2.71%)
Jan 18, 2018 3.935 4.117 3.912 3.952 30,329 +0.03(+0.68%)
Jan 17, 2018 3.738 4.122 3.738 3.926 21,043 +0.18(+4.76%)
Jan 16, 2018 3.836 3.997 3.658 3.747 54,528 -0.13(-3.45%)
Jan 12, 2018 3.881 3.881 3.881 0 -0.07(-1.81%)
Jan 11, 2018 3.943 3.997 3.881 3.952 16,122 +0.02(+0.45%)
Jan 10, 2018 4.006 4.100 3.765 3.935 34,881 -0.12(-3.08%)
Jan 09, 2018 4.104 4.193 4.015 4.059 32,072 -0.05(-1.19%)
Jan 08, 2018 4.291 4.363 4.077 4.109 26,187 -0.19(-4.46%)
Jan 05, 2018 4.381 4.381 4.279 4.300 5,192 -0.06(-1.43%)
Jan 04, 2018 4.354 4.416 4.300 4.363 27,991 -0.02(-0.41%)
Jan 03, 2018 4.283 4.416 4.283 4.381 23,090 +0.10(+2.29%)
Jan 02, 2018 4.274 4.416 4.269 4.283 9,982 +0.04(+0.84%)
Dec 29, 2017 4.247 4.247 4.247 0 -0.08(-1.86%)
Dec 28, 2017 4.363 4.436 4.184 4.327 47,306 -0.05(-1.22%)
Dec 27, 2017 4.327 4.452 4.327 4.381 12,839 +0.04(+1.03%)
Dec 26, 2017 4.399 4.416 4.314 4.336 26,343 -0.07(-1.62%)
Dec 22, 2017 4.283 4.452 4.277 4.407 20,701 +0.12(+2.92%)
Dec 21, 2017 4.425 4.425 4.283 4.283 42,134 -0.15(-3.42%)
Dec 20, 2017 4.416 4.476 4.354 4.434 22,500 +0.02(+0.40%)
Dec 19, 2017 4.470 4.608 4.416 4.416 17,718 -0.11(-2.37%)
Dec 18, 2017 4.675 4.743 4.399 4.523 48,397 -0.12(-2.50%)
Dec 15, 2017 4.595 4.684 4.514 4.639 30,902 +0.01(+0.19%)
Dec 14, 2017 4.684 4.684 4.470 4.630 47,894 -0.03(-0.57%)
Dec 13, 2017 4.639 4.782 4.613 4.657 29,145 +0.02(+0.38%)
Dec 12, 2017 4.782 4.889 4.639 4.639 30,212 -0.15(-3.17%)
Dec 11, 2017 4.996 5.014 4.791 4.791 59,787 -0.20(-3.94%)
Dec 08, 2017 5.032 5.085 4.961 4.987 31,579 -0.09(-1.76%)
Dec 07, 2017 5.041 5.121 4.791 5.077 57,310 +0.04(+0.71%)
Dec 06, 2017 5.077 5.287 4.943 5.041 28,773 -0.04(-0.70%)
Dec 05, 2017 4.907 5.291 4.907 5.077 100,019 +0.18(+3.64%)
Dec 04, 2017 4.880 4.880 4.818 4.898 33,627 +0.04(+0.73%)
Dec 01, 2017 4.684 4.880 4.666 4.862 22,472 +0.12(+2.64%)
Nov 30, 2017 4.791 4.943 4.599 4.738 64,597 -0.09(-1.85%)
Nov 29, 2017 4.827 4.845 4.627 4.827 32,828 +0.03(+0.56%)
Nov 28, 2017 4.809 4.880 4.684 4.800 41,222 -0.05(-1.10%)
Nov 27, 2017 4.720 4.898 4.595 4.854 47,261 +0.12(+2.64%)
Nov 24, 2017 4.684 4.755 4.588 4.729 8,183 +0.04(+0.76%)
Nov 22, 2017 4.773 4.862 4.586 4.693 26,134 -0.03(-0.57%)
Nov 21, 2017 4.764 4.889 4.680 4.720 34,738 +0.02(+0.38%)
Nov 20, 2017 4.827 4.827 4.674 4.702 20,490 -0.12(-2.59%)
Nov 17, 2017 4.702 4.862 4.702 4.827 51,662 +0.11(+2.27%)
Nov 16, 2017 4.648 4.764 4.604 4.720 21,002 +0.07(+1.54%)
Nov 15, 2017 4.541 4.648 4.507 4.648 27,044 +0.10(+2.16%)
Nov 14, 2017 4.523 4.613 4.425 4.550 31,767 -0.02(-0.39%)
Nov 13, 2017 4.399 4.622 4.390 4.568 40,723 +0.17(+3.85%)
Nov 10, 2017 4.172 4.434 4.172 4.399 15,993 +0.05(+1.23%)
Nov 09, 2017 4.657 4.658 3.908 4.345 87,421 -0.36(-7.59%)
Nov 08, 2017 4.738 4.827 4.604 4.702 54,264 -0.04(-0.75%)
Nov 07, 2017 4.773 4.871 4.568 4.738 76,793 -0.09(-1.85%)
Nov 06, 2017 4.809 4.996 4.746 4.827 87,082 +0.03(+0.56%)
Nov 03, 2017 5.068 5.094 4.800 4.800 38,434 -0.26(-5.11%)
Nov 02, 2017 5.112 5.175 4.961 5.059 24,990 -0.05(-1.05%)
Nov 01, 2017 5.032 5.167 4.907 5.112 36,463 +0.16(+3.24%)
Oct 31, 2017 4.961 5.068 4.803 4.952 37,425 +0.01(+0.18%)
Oct 30, 2017 4.943 5.242 4.845 4.943 74,007 +0.00(+0.00%)
Oct 27, 2017 4.925 4.987 4.729 4.943 53,494 -0.04(-0.72%)
Oct 26, 2017 5.201 5.286 4.970 4.978 107,367 -0.24(-4.62%)
Oct 25, 2017 5.442 5.460 5.112 5.219 47,062 -0.13(-2.50%)
Oct 24, 2017 5.433 5.523 5.024 5.353 101,735 -0.06(-1.15%)
Oct 23, 2017 5.790 6.103 5.291 5.416 182,675 -0.32(-5.60%)
Oct 20, 2017 5.532 5.755 5.310 5.737 196,186 +0.29(+5.41%)
Oct 19, 2017 5.130 5.557 5.086 5.442 202,770 +0.31(+6.09%)
Oct 18, 2017 4.862 5.130 4.857 5.130 136,982 +0.37(+7.68%)
Oct 17, 2017 4.630 4.800 4.622 4.764 55,099 +0.15(+3.29%)
Oct 16, 2017 4.372 5.139 4.372 4.613 225,877 +0.24(+5.51%)
Oct 13, 2017 4.167 4.407 4.167 4.372 66,326 +0.16(+3.81%)
Oct 12, 2017 4.140 4.292 4.104 4.211 69,964 +0.06(+1.51%)
Oct 11, 2017 4.193 4.193 4.087 4.149 11,126 -0.02(-0.43%)
Oct 10, 2017 3.979 4.202 3.979 4.167 23,747 +0.21(+5.42%)
Oct 09, 2017 4.193 4.283 3.917 3.952 49,370 -0.24(-5.74%)
Oct 06, 2017 4.104 4.247 4.104 4.193 44,408 +0.10(+2.40%)
Oct 05, 2017 4.068 4.327 4.068 4.095 91,389 +0.03(+0.66%)
Oct 04, 2017 4.086 4.274 4.059 4.068 40,763 -0.03(-0.65%)
Oct 03, 2017 4.131 4.184 3.952 4.095 49,207 -0.04(-0.86%)
Oct 02, 2017 3.792 4.167 3.792 4.131 91,770 +0.37(+9.72%)
Sep 29, 2017 3.738 3.783 3.676 3.765 35,950 +0.08(+2.18%)
Sep 28, 2017 3.792 3.792 3.676 3.685 15,502 -0.11(-2.82%)
Sep 27, 2017 3.720 3.836 3.622 3.792 18,550 +0.12(+3.41%)
Sep 26, 2017 3.783 3.819 3.604 3.667 53,244 -0.11(-2.84%)
Sep 25, 2017 3.828 3.961 3.765 3.774 32,082 -0.05(-1.40%)
Sep 22, 2017 3.783 3.851 3.783 3.828 69,487 +0.04(+1.18%)
Sep 21, 2017 3.836 3.855 3.783 3.783 28,117 -0.04(-0.93%)
Sep 20, 2017 3.792 3.881 3.774 3.819 15,012 +0.04(+0.94%)
Sep 19, 2017 3.810 3.961 3.712 3.783 54,133 -0.02(-0.47%)
Sep 18, 2017 3.845 3.872 3.712 3.801 45,992 -0.02(-0.47%)
Sep 15, 2017 3.569 3.890 3.569 3.819 76,563 +0.18(+4.90%)
Sep 14, 2017 3.542 3.765 3.542 3.640 54,188 +0.10(+2.77%)
Sep 13, 2017 3.604 3.725 3.506 3.542 71,667 +0.02(+0.51%)
Sep 12, 2017 3.756 3.917 3.524 3.524 85,403 -0.23(-6.06%)
Sep 11, 2017 3.587 3.970 3.524 3.752 109,288 +0.29(+8.38%)
Sep 08, 2017 4.104 4.416 3.149 3.462 321,474 -0.83(-19.33%)
Sep 07, 2017 4.630 4.657 4.239 4.291 181,156 -0.19(-4.18%)
Sep 06, 2017 3.970 4.666 3.970 4.479 326,640 +0.54(+13.57%)
Sep 05, 2017 3.899 3.970 3.810 3.943 150,011 +0.04(+1.14%)
Sep 01, 2017 3.774 3.970 3.669 3.899 107,255 +0.19(+5.05%)
Aug 31, 2017 3.640 3.756 3.506 3.712 99,957 +0.08(+2.34%)
Aug 30, 2017 3.560 3.658 3.435 3.627 97,354 +0.09(+2.65%)
Aug 29, 2017 3.319 3.667 3.203 3.533 142,610 +0.19(+5.60%)
Aug 28, 2017 3.390 3.390 3.132 3.346 156,049 -0.02(-0.53%)
Aug 25, 2017 3.337 3.420 3.301 3.364 55,683 +0.07(+2.17%)
Aug 24, 2017 3.123 3.381 3.105 3.292 112,840 +0.14(+4.53%)
Aug 23, 2017 2.748 3.185 2.748 3.149 137,541 +0.40(+14.61%)
Aug 22, 2017 2.614 2.748 2.587 2.748 80,449 +0.14(+5.48%)
Aug 21, 2017 2.677 2.703 2.552 2.605 74,203 -0.06(-2.34%)
Aug 18, 2017 2.712 2.766 2.587 2.668 16,908 -0.03(-0.99%)
Aug 17, 2017 2.739 2.828 2.677 2.694 49,704 -0.04(-1.63%)
Aug 16, 2017 2.837 2.900 2.730 2.739 41,179 -0.09(-3.15%)
Aug 15, 2017 2.900 3.033 2.819 2.828 106,282 -0.19(-6.21%)
Aug 14, 2017 2.891 3.042 2.819 3.016 92,599 +0.11(+3.68%)
Aug 11, 2017 3.087 3.132 2.900 2.909 63,135 -0.21(-6.86%)
Aug 10, 2017 2.953 3.149 2.900 3.123 132,310 +0.17(+5.74%)
Aug 09, 2017 3.194 3.203 2.855 2.953 173,009 -0.25(-7.80%)
Aug 08, 2017 3.230 3.283 3.167 3.203 111,484 -0.08(-2.45%)
Aug 07, 2017 3.364 3.408 3.256 3.283 88,626 -0.11(-3.16%)
Aug 04, 2017 3.364 3.435 3.364 3.390 16,281 +0.04(+1.06%)
Aug 03, 2017 3.426 3.453 3.355 3.355 38,850 -0.08(-2.34%)
Aug 02, 2017 3.560 3.560 3.399 3.435 24,352 -0.11(-3.02%)
Aug 01, 2017 3.408 3.587 3.310 3.542 197,991 +0.15(+4.47%)
Jul 31, 2017 3.435 3.533 3.346 3.390 75,186 -0.04(-1.04%)
Jul 28, 2017 3.480 3.520 3.390 3.426 57,082 -0.02(-0.52%)
Jul 27, 2017 3.578 3.578 3.435 3.444 72,172 -0.14(-3.98%)
Jul 26, 2017 3.578 3.587 3.506 3.587 25,673 +0.02(+0.50%)
Jul 25, 2017 3.533 3.613 3.488 3.569 37,836 +0.07(+2.04%)
Jul 24, 2017 3.676 3.676 3.480 3.497 65,697 -0.16(-4.39%)
Jul 21, 2017 3.819 3.819 3.569 3.658 60,006 -0.14(-3.76%)
Jul 20, 2017 3.729 3.863 3.640 3.801 93,121 +0.13(+3.65%)
Jul 19, 2017 3.542 3.738 3.533 3.667 88,810 +0.11(+3.01%)
Jul 18, 2017 3.622 3.694 3.399 3.560 174,173 -0.09(-2.45%)
Jul 17, 2017 3.533 3.658 3.488 3.649 91,032 +0.13(+3.81%)
Jul 14, 2017 3.578 3.736 3.488 3.515 88,265 -0.07(-1.99%)
Jul 13, 2017 3.426 3.604 3.390 3.587 63,578 +0.15(+4.42%)
Jul 12, 2017 3.551 3.578 3.435 3.435 55,920 -0.09(-2.53%)
Jul 11, 2017 3.515 3.596 3.435 3.524 59,737 +0.04(+1.02%)
Jul 10, 2017 3.685 3.685 3.453 3.488 128,927 -0.17(-4.63%)
Jul 07, 2017 3.533 3.676 3.435 3.658 105,260 +0.16(+4.59%)
Jul 06, 2017 3.756 3.756 3.497 3.497 131,928 -0.29(-7.76%)
Jul 05, 2017 3.881 3.907 3.676 3.792 94,378 -0.12(-2.97%)
Jul 03, 2017 3.881 3.979 3.863 3.908 16,731 +0.04(+1.15%)
Jun 30, 2017 3.819 3.988 3.792 3.863 75,775 +0.05(+1.41%)
Jun 29, 2017 3.801 3.943 3.801 3.810 57,873 +0.00(+0.00%)
Jun 28, 2017 3.819 3.997 3.765 3.810 64,945 +0.02(+0.47%)
Jun 27, 2017 3.890 3.984 3.792 3.792 66,473 -0.09(-2.30%)
Jun 26, 2017 3.828 3.970 3.676 3.881 348,781 +0.12(+3.08%)
Jun 23, 2017 4.046 3.729 3.765 1,570,441 +0.03(+0.72%)
Jun 22, 2017 4.042 4.238 3.676 3.738 282,825 -0.16(-4.12%)
Jun 21, 2017 3.658 4.104 3.658 3.899 159,463 +0.25(+6.85%)
Jun 20, 2017 3.462 3.694 3.444 3.649 86,882 +0.17(+4.87%)
Jun 19, 2017 3.524 3.569 3.417 3.480 53,407 -0.04(-1.02%)
Jun 16, 2017 3.453 3.569 3.435 3.515 89,104 +0.03(+0.77%)
Jun 15, 2017 3.471 3.587 3.417 3.488 28,575 -0.03(-0.76%)
Jun 14, 2017 3.364 3.524 3.354 3.515 69,125 +0.15(+4.51%)
Jun 13, 2017 3.444 3.533 3.346 3.364 66,957 -0.06(-1.82%)
Jun 12, 2017 3.658 3.703 3.355 3.426 97,052 -0.23(-6.34%)
Jun 09, 2017 3.346 3.676 3.319 3.658 69,097 +0.29(+8.47%)
Jun 08, 2017 3.399 3.453 3.346 3.372 39,488 -0.04(-1.05%)
Jun 07, 2017 3.578 3.685 3.346 3.408 56,781 -0.20(-5.45%)
Jun 06, 2017 3.622 3.649 3.551 3.604 79,758 -0.03(-0.74%)
Jun 05, 2017 3.667 3.685 3.622 3.631 68,009 -0.03(-0.73%)
Jun 02, 2017 3.729 3.792 3.613 3.658 58,029 -0.08(-2.15%)
Jun 01, 2017 3.560 3.824 3.560 3.738 77,613 +0.18(+5.01%)
May 31, 2017 3.355 3.578 3.324 3.560 45,457 +0.23(+6.97%)
May 30, 2017 3.372 3.372 3.301 3.328 52,015 -0.04(-1.06%)
May 26, 2017 3.435 3.435 3.301 3.364 66,404 +0.01(+0.27%)
May 25, 2017 3.613 3.613 3.346 3.355 92,813 -0.26(-7.16%)
May 24, 2017 3.703 3.747 3.596 3.613 72,205 -0.12(-3.11%)
May 23, 2017 3.712 3.783 3.658 3.729 61,216 +0.01(+0.24%)
May 22, 2017 3.854 3.895 3.712 3.720 93,012 -0.20(-5.01%)
May 19, 2017 3.774 4.006 3.712 3.917 72,281 +0.18(+4.77%)
May 18, 2017 3.881 3.899 3.712 3.738 70,120 -0.14(-3.68%)
May 17, 2017 3.988 4.077 3.828 3.881 141,435 -0.21(-5.23%)
May 16, 2017 3.863 4.113 3.774 4.095 61,212 +0.26(+6.74%)
May 15, 2017 3.676 3.845 3.666 3.836 68,964 +0.21(+5.78%)
May 12, 2017 3.506 3.685 3.506 3.627 83,411 +0.12(+3.43%)
May 11, 2017 3.792 3.801 3.381 3.506 200,007 -0.35(-9.03%)
May 10, 2017 3.935 3.935 3.792 3.854 167,940 -0.08(-2.04%)
May 09, 2017 4.193 4.193 3.872 3.935 90,105 -0.21(-5.16%)
May 08, 2017 4.238 4.238 4.051 4.149 204,269 -0.09(-2.11%)
May 05, 2017 4.229 4.265 4.122 4.238 23,144 +0.01(+0.21%)
May 04, 2017 4.202 4.247 4.113 4.229 43,370 +0.05(+1.28%)
May 03, 2017 4.247 4.256 4.113 4.175 43,426 -0.09(-2.09%)
May 02, 2017 4.256 4.390 4.202 4.265 31,035 +0.01(+0.21%)
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.