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

Open Bank (NQ: OPBK )

9.850 -0.020 (-0.20%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 23, 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 6.233 6.241 5.904 5.946 27,702 -0.37(-5.87%)
Apr 29, 2020 6.292 6.481 6.191 6.317 53,436 +0.27(+4.46%)
Apr 28, 2020 6.056 6.224 5.858 6.048 24,161 +0.03(+0.56%)
Apr 27, 2020 5.862 6.064 5.765 6.014 20,950 +0.17(+2.88%)
Apr 24, 2020 5.761 5.946 5.652 5.845 47,727 -0.01(-0.14%)
Apr 23, 2020 5.997 6.123 5.610 5.854 16,070 -0.20(-3.34%)
Apr 22, 2020 5.761 6.140 5.744 6.056 24,255 +0.23(+3.90%)
Apr 21, 2020 5.652 6.149 5.640 5.829 21,240 +0.03(+0.44%)
Apr 20, 2020 6.115 6.157 5.803 5.803 18,457 -0.36(-5.87%)
Apr 17, 2020 6.081 6.199 5.894 6.165 31,462 +0.19(+3.10%)
Apr 16, 2020 5.761 5.980 5.264 5.980 50,432 +0.14(+2.45%)
Apr 15, 2020 5.963 6.123 5.761 5.837 26,348 -0.30(-4.94%)
Apr 14, 2020 6.326 6.326 6.073 6.140 19,377 -0.18(-2.80%)
Apr 13, 2020 6.519 6.603 6.233 6.317 32,077 -0.28(-4.21%)
Apr 09, 2020 6.309 6.654 6.170 6.595 44,996 +0.72(+12.18%)
Apr 08, 2020 6.073 6.073 5.685 5.879 33,420 +0.07(+1.16%)
Apr 07, 2020 5.989 6.427 5.770 5.812 16,547 -0.08(-1.43%)
Apr 06, 2020 6.334 6.334 5.812 5.896 57,006 -0.33(-5.28%)
Apr 03, 2020 5.913 6.528 5.600 6.224 50,458 +0.38(+6.48%)
Apr 02, 2020 5.989 6.435 5.660 5.845 51,347 -0.09(-1.56%)
Apr 01, 2020 5.736 6.149 5.323 5.938 47,090 -0.35(-5.50%)
Mar 31, 2020 6.174 6.283 5.997 6.283 60,882 +0.19(+3.04%)
Mar 30, 2020 5.719 6.098 5.441 6.098 30,552 +0.36(+6.31%)
Mar 27, 2020 5.972 6.292 5.727 5.736 31,106 -0.88(-13.25%)
Mar 26, 2020 6.035 7.387 6.035 6.612 55,834 +0.59(+9.79%)
Mar 25, 2020 5.896 6.174 5.896 6.022 49,850 +0.16(+2.73%)
Mar 24, 2020 6.149 6.292 5.702 5.862 48,136 -0.12(-1.97%)
Mar 23, 2020 5.727 6.039 5.570 5.980 88,133 +0.29(+5.19%)
Mar 20, 2020 5.559 5.820 5.466 5.685 109,108 +0.20(+3.69%)
Mar 19, 2020 5.702 6.338 5.098 5.483 119,639 -0.16(-2.84%)
Mar 18, 2020 5.727 6.456 5.643 5.643 117,683 -0.28(-4.69%)
Mar 17, 2020 5.820 6.241 5.677 5.921 95,065 +0.29(+5.08%)
Mar 16, 2020 5.685 6.612 5.475 5.635 245,120 -0.35(-5.91%)
Mar 13, 2020 5.896 6.107 5.711 5.989 179,156 +0.28(+4.87%)
Mar 12, 2020 6.157 6.658 5.542 5.711 79,199 -0.80(-12.29%)
Mar 11, 2020 7.008 7.092 6.309 6.511 46,361 -0.47(-6.76%)
Mar 10, 2020 6.789 7.259 6.654 6.982 128,912 +0.35(+5.34%)
Mar 09, 2020 6.982 7.294 6.570 6.629 274,896 -0.74(-10.06%)
Mar 06, 2020 7.109 7.909 7.020 7.370 57,700 -0.07(-0.91%)
Mar 05, 2020 7.784 7.787 7.387 7.437 45,794 -0.31(-4.02%)
Mar 04, 2020 7.568 7.816 7.568 7.749 15,783 +0.17(+2.22%)
Mar 03, 2020 7.926 8.035 7.581 7.581 39,401 -0.42(-5.26%)
Mar 02, 2020 7.648 8.293 7.648 8.002 63,189 +0.55(+7.34%)
Feb 28, 2020 6.991 7.926 6.991 7.454 73,372 -0.29(-3.80%)
Feb 27, 2020 8.086 8.204 7.749 7.749 50,678 -0.35(-4.37%)
Feb 26, 2020 8.330 8.381 8.027 8.103 13,317 -0.13(-1.54%)
Feb 25, 2020 8.440 8.448 8.027 8.229 113,215 -0.19(-2.20%)
Feb 24, 2020 8.431 8.473 8.339 8.414 80,791 -0.09(-1.09%)
Feb 21, 2020 8.532 8.574 8.473 8.507 33,005 -0.03(-0.30%)
Feb 20, 2020 8.515 8.558 8.499 8.532 13,818 +0.03(+0.30%)
Feb 19, 2020 8.532 8.574 8.499 8.507 24,468 -0.01(-0.10%)
Feb 18, 2020 8.499 8.553 8.465 8.515 82,314 +0.03(+0.40%)
Feb 14, 2020 8.423 8.499 8.423 8.482 13,415 +0.03(+0.40%)
Feb 13, 2020 8.406 8.456 8.364 8.448 45,260 +0.03(+0.30%)
Feb 12, 2020 8.456 8.456 8.381 8.423 40,350 +0.06(+0.70%)
Feb 11, 2020 8.456 8.456 8.360 8.364 44,929 -0.06(-0.70%)
Feb 10, 2020 9.029 9.029 8.339 8.423 54,999 +0.01(+0.10%)
Feb 07, 2020 8.385 8.427 8.381 8.414 44,284 +0.06(+0.71%)
Feb 06, 2020 8.423 8.431 8.355 8.355 29,953 -0.10(-1.20%)
Feb 05, 2020 8.532 8.574 8.456 8.456 25,808 -0.03(-0.30%)
Feb 04, 2020 8.482 8.565 8.415 8.482 21,208 +0.08(+1.00%)
Feb 03, 2020 8.432 8.490 8.332 8.398 310,270 +0.04(+0.50%)
Jan 31, 2020 8.398 8.482 8.306 8.356 79,501 -0.13(-1.58%)
Jan 30, 2020 8.231 8.490 8.231 8.490 20,184 +0.17(+2.01%)
Jan 29, 2020 8.448 8.457 8.314 8.323 8,133 -0.08(-0.99%)
Jan 28, 2020 8.432 8.432 8.398 8.406 7,473 +0.08(+0.90%)
Jan 27, 2020 8.473 8.473 8.331 8.331 16,331 -0.06(-0.70%)
Jan 24, 2020 8.649 8.649 8.193 8.390 8,129 +0.21(+2.56%)
Jan 23, 2020 8.239 8.289 8.181 8.181 7,090 -0.02(-0.20%)
Jan 22, 2020 8.214 8.289 8.197 8.197 3,103 -0.03(-0.41%)
Jan 21, 2020 8.281 8.390 8.164 8.231 18,823 -0.05(-0.61%)
Jan 17, 2020 8.348 8.365 8.264 8.281 13,987 +0.02(+0.20%)
Jan 16, 2020 8.231 8.482 8.189 8.264 25,225 +0.12(+1.44%)
Jan 15, 2020 8.164 8.189 8.114 8.147 22,132 +0.03(+0.31%)
Jan 14, 2020 8.147 8.181 8.122 8.122 25,126 -0.03(-0.41%)
Jan 13, 2020 8.214 8.323 8.122 8.156 99,105 +0.02(+0.21%)
Jan 10, 2020 8.197 8.281 8.114 8.139 142,385 -0.04(-0.51%)
Jan 09, 2020 8.239 8.273 8.181 8.181 7,596 -0.06(-0.71%)
Jan 08, 2020 8.164 8.323 8.164 8.239 14,770 +0.03(+0.31%)
Jan 07, 2020 8.448 8.448 8.114 8.214 13,494 -0.20(-2.39%)
Jan 06, 2020 8.432 8.590 8.415 8.415 8,522 -0.05(-0.59%)
Jan 03, 2020 8.482 8.564 8.423 8.465 6,575 -0.09(-1.08%)
Jan 02, 2020 8.365 8.599 8.348 8.557 8,249 -0.12(-1.35%)
Dec 31, 2019 8.490 8.691 8.448 8.674 27,974 +0.13(+1.57%)
Dec 30, 2019 8.465 8.590 8.381 8.540 37,823 +0.03(+0.34%)
Dec 27, 2019 8.515 8.574 8.511 8.511 16,139 -0.01(-0.15%)
Dec 26, 2019 8.415 8.565 8.415 8.524 8,294 +0.11(+1.29%)
Dec 24, 2019 8.406 8.415 8.314 8.415 1,912 +0.06(+0.70%)
Dec 23, 2019 8.398 8.398 8.348 8.356 13,074 -0.03(-0.30%)
Dec 20, 2019 8.406 8.406 8.356 8.381 80,816 -0.03(-0.30%)
Dec 19, 2019 8.473 8.490 8.289 8.406 39,707 -0.14(-1.66%)
Dec 18, 2019 8.406 8.574 8.281 8.549 59,304 +0.19(+2.30%)
Dec 17, 2019 8.340 8.490 8.340 8.356 47,698 -0.01(-0.10%)
Dec 16, 2019 8.574 8.590 8.365 8.365 31,505 -0.04(-0.50%)
Dec 13, 2019 8.365 8.565 8.345 8.406 21,399 +0.10(+1.21%)
Dec 12, 2019 8.306 8.406 8.222 8.306 42,574 -0.06(-0.70%)
Dec 11, 2019 8.289 8.398 8.197 8.365 19,093 +0.14(+1.73%)
Dec 10, 2019 8.348 8.419 8.164 8.222 44,637 -0.19(-2.29%)
Dec 09, 2019 8.306 8.515 8.298 8.415 19,446 +0.04(+0.50%)
Dec 06, 2019 8.356 8.390 8.348 8.373 22,834 +0.07(+0.81%)
Dec 05, 2019 8.231 8.356 8.231 8.306 14,628 +0.09(+1.12%)
Dec 04, 2019 8.231 8.248 8.122 8.214 6,262 +0.08(+0.92%)
Dec 03, 2019 8.164 8.172 8.114 8.139 13,020 -0.01(-0.10%)
Dec 02, 2019 8.172 8.222 8.130 8.147 11,004 -0.03(-0.41%)
Nov 29, 2019 8.298 8.298 8.181 8.181 7,651 -0.09(-1.11%)
Nov 27, 2019 8.281 8.365 8.231 8.273 34,669 +0.00(+0.05%)
Nov 26, 2019 8.147 8.281 8.147 8.268 116,753 +0.15(+1.80%)
Nov 25, 2019 8.147 8.189 8.097 8.122 30,884 -0.01(-0.10%)
Nov 22, 2019 8.181 8.181 8.097 8.130 103,531 -0.01(-0.10%)
Nov 21, 2019 8.172 8.172 8.097 8.139 6,074 +0.04(+0.52%)
Nov 20, 2019 8.130 8.181 8.097 8.097 30,185 -0.03(-0.41%)
Nov 19, 2019 8.139 8.156 8.089 8.130 28,438 +0.04(+0.52%)
Nov 18, 2019 8.114 8.189 8.058 8.089 168,625 +0.02(+0.21%)
Nov 15, 2019 8.105 8.122 8.072 8.072 44,951 +0.00(+0.00%)
Nov 14, 2019 8.013 8.122 8.013 8.072 11,307 -0.02(-0.21%)
Nov 13, 2019 8.038 8.114 8.022 8.089 3,987 +0.04(+0.52%)
Nov 12, 2019 8.097 8.172 8.047 8.047 11,108 +0.00(+0.00%)
Nov 11, 2019 8.139 8.164 8.047 8.047 1,711 -0.08(-1.03%)
Nov 08, 2019 8.139 8.222 8.122 8.130 11,715 -0.06(-0.71%)
Nov 07, 2019 8.197 8.227 8.185 8.189 17,057 +0.08(+1.03%)
Nov 06, 2019 8.273 8.273 8.097 8.105 17,596 -0.06(-0.72%)
Nov 05, 2019 8.131 8.197 8.122 8.164 46,915 +0.01(+0.10%)
Nov 04, 2019 8.197 8.230 8.064 8.156 18,394 -0.04(-0.51%)
Nov 01, 2019 8.156 8.247 8.089 8.197 25,955 +0.04(+0.51%)
Oct 31, 2019 8.006 8.197 8.006 8.156 11,868 +0.00(+0.00%)
Oct 30, 2019 8.280 8.280 7.989 8.156 52,250 -0.12(-1.51%)
Oct 29, 2019 8.280 8.305 8.255 8.280 13,851 +0.00(+0.00%)
Oct 28, 2019 8.289 8.397 8.189 8.280 14,835 +0.04(+0.45%)
Oct 25, 2019 8.239 8.314 8.156 8.243 8,050 +0.00(+0.05%)
Oct 24, 2019 8.056 8.297 8.056 8.239 26,911 +0.12(+1.43%)
Oct 23, 2019 8.147 8.147 8.056 8.122 10,227 +0.10(+1.24%)
Oct 22, 2019 8.056 8.181 7.964 8.022 9,328 -0.09(-1.13%)
Oct 21, 2019 8.097 8.189 8.072 8.114 17,063 +0.08(+1.04%)
Oct 18, 2019 7.948 8.114 7.948 8.031 31,602 +0.02(+0.21%)
Oct 17, 2019 8.106 8.106 7.939 8.014 11,670 -0.10(-1.23%)
Oct 16, 2019 8.131 8.147 8.047 8.114 10,924 +0.00(+0.00%)
Oct 15, 2019 8.081 8.156 8.056 8.114 7,286 +0.00(+0.00%)
Oct 14, 2019 8.031 8.139 7.989 8.114 8,363 +0.01(+0.10%)
Oct 11, 2019 8.147 8.239 8.106 8.106 23,912 -0.02(-0.20%)
Oct 10, 2019 8.122 8.222 8.097 8.122 24,337 +0.01(+0.10%)
Oct 09, 2019 7.956 8.189 7.956 8.114 21,344 +0.17(+2.09%)
Oct 08, 2019 8.089 8.114 7.931 7.948 50,003 -0.20(-2.45%)
Oct 07, 2019 8.156 8.168 8.097 8.147 11,219 +0.05(+0.62%)
Oct 04, 2019 8.131 8.164 7.997 8.097 34,486 -0.01(-0.10%)
Oct 03, 2019 7.997 8.181 7.956 8.106 32,603 +0.03(+0.41%)
Oct 02, 2019 7.785 8.131 7.785 8.072 45,528 +0.12(+1.46%)
Oct 01, 2019 8.114 8.230 7.948 7.956 56,938 -0.18(-2.25%)
Sep 30, 2019 8.206 8.222 8.122 8.139 28,380 +0.00(+0.00%)
Sep 27, 2019 8.189 8.214 8.122 8.139 19,346 -0.03(-0.41%)
Sep 26, 2019 8.305 8.364 8.081 8.172 122,287 -0.19(-2.29%)
Sep 25, 2019 8.206 8.430 8.206 8.364 47,424 +0.17(+2.03%)
Sep 24, 2019 8.272 8.447 8.089 8.197 33,016 -0.01(-0.10%)
Sep 23, 2019 8.222 8.330 8.114 8.206 42,412 +0.02(+0.20%)
Sep 20, 2019 8.380 8.488 8.147 8.189 467,195 -0.21(-2.48%)
Sep 19, 2019 8.322 8.488 8.272 8.397 153,876 -0.05(-0.59%)
Sep 18, 2019 8.405 8.488 8.405 8.447 84,942 +0.06(+0.69%)
Sep 17, 2019 8.322 8.522 8.098 8.389 185,241 -0.01(-0.10%)
Sep 16, 2019 8.239 8.480 8.239 8.397 137,519 +0.14(+1.71%)
Sep 13, 2019 8.297 8.322 8.103 8.255 63,085 -0.02(-0.30%)
Sep 12, 2019 8.239 8.322 8.189 8.280 82,248 +0.07(+0.81%)
Sep 11, 2019 8.206 8.272 8.114 8.214 72,452 +0.02(+0.30%)
Sep 10, 2019 7.906 8.280 7.823 8.189 72,569 +0.25(+3.14%)
Sep 09, 2019 7.798 8.064 7.590 7.939 74,078 +0.23(+3.02%)
Sep 06, 2019 7.681 7.831 7.640 7.706 10,574 +0.02(+0.22%)
Sep 05, 2019 7.656 7.864 7.561 7.690 10,670 +0.11(+1.43%)
Sep 04, 2019 7.789 7.856 7.477 7.581 21,049 -0.18(-2.36%)
Sep 03, 2019 7.773 7.773 7.623 7.764 103,481 -0.14(-1.79%)
Aug 30, 2019 7.848 7.948 7.798 7.906 12,857 -0.03(-0.42%)
Aug 29, 2019 7.573 8.081 7.573 7.939 50,580 +0.31(+4.03%)
Aug 28, 2019 7.390 7.631 7.257 7.631 24,140 +0.34(+4.68%)
Aug 27, 2019 7.598 7.598 7.290 7.290 24,933 -0.22(-2.88%)
Aug 26, 2019 7.490 7.506 7.373 7.506 9,024 +0.08(+1.12%)
Aug 23, 2019 7.407 7.481 7.248 7.423 30,761 +0.02(+0.34%)
Aug 22, 2019 7.789 7.789 7.390 7.398 12,311 -0.29(-3.79%)
Aug 21, 2019 7.673 7.848 7.344 7.690 15,445 +0.17(+2.21%)
Aug 20, 2019 7.698 7.848 7.515 7.523 14,123 -0.23(-3.00%)
Aug 19, 2019 7.864 7.864 7.756 7.756 7,439 -0.02(-0.32%)
Aug 16, 2019 7.423 7.839 7.423 7.781 23,672 +0.43(+5.89%)
Aug 15, 2019 7.407 7.523 7.248 7.348 22,730 +0.03(+0.46%)
Aug 14, 2019 7.498 7.498 7.298 7.315 23,156 -0.42(-5.48%)
Aug 13, 2019 7.881 7.889 7.432 7.739 10,618 +0.24(+3.22%)
Aug 12, 2019 7.789 7.789 7.398 7.498 17,740 -0.12(-1.64%)
Aug 09, 2019 7.656 7.798 7.490 7.623 51,309 -0.01(-0.11%)
Aug 08, 2019 7.432 7.889 7.432 7.631 47,969 +0.47(+6.50%)
Aug 07, 2019 7.248 7.347 6.992 7.165 11,305 -0.12(-1.70%)
Aug 06, 2019 7.322 7.405 7.281 7.289 6,816 +0.07(+1.03%)
Aug 05, 2019 7.612 7.612 7.215 7.215 67,870 -0.46(-5.93%)
Aug 02, 2019 8.051 8.051 7.562 7.670 36,379 -0.37(-4.63%)
Aug 01, 2019 8.125 8.191 7.935 8.042 31,624 -0.12(-1.42%)
Jul 31, 2019 8.191 8.233 8.108 8.158 14,789 -0.03(-0.40%)
Jul 30, 2019 8.075 8.233 8.067 8.191 13,531 +0.08(+1.02%)
Jul 29, 2019 8.092 8.230 8.092 8.108 5,323 +0.04(+0.51%)
Jul 26, 2019 7.951 8.233 7.951 8.067 7,372 +0.31(+3.94%)
Jul 25, 2019 8.216 8.224 7.761 7.761 6,997 -0.45(-5.44%)
Jul 24, 2019 8.224 8.274 8.166 8.208 21,199 +0.01(+0.10%)
Jul 23, 2019 7.984 8.208 7.968 8.199 10,919 +0.12(+1.43%)
Jul 22, 2019 8.175 8.199 7.993 8.084 7,724 -0.13(-1.61%)
Jul 19, 2019 8.051 8.224 7.869 8.216 10,635 +0.02(+0.30%)
Jul 18, 2019 7.619 8.191 7.619 8.191 9,337 +0.07(+0.81%)
Jul 17, 2019 8.117 8.224 7.488 8.125 15,388 -0.07(-0.81%)
Jul 16, 2019 8.175 8.191 8.017 8.191 25,307 +0.01(+0.10%)
Jul 15, 2019 8.191 8.191 7.778 8.183 11,786 -0.02(-0.30%)
Jul 12, 2019 7.935 8.257 7.931 8.208 15,349 -0.03(-0.40%)
Jul 11, 2019 8.183 8.249 8.125 8.241 16,072 +0.10(+1.22%)
Jul 10, 2019 8.017 8.233 7.993 8.142 10,158 +0.10(+1.23%)
Jul 09, 2019 8.249 8.249 7.993 8.042 7,614 -0.10(-1.22%)
Jul 08, 2019 8.175 8.224 7.943 8.142 10,918 -0.05(-0.61%)
Jul 05, 2019 8.233 8.307 7.960 8.191 6,163 -0.08(-1.00%)
Jul 03, 2019 8.117 8.340 8.084 8.274 10,152 +0.25(+3.09%)
Jul 02, 2019 8.026 8.100 7.869 8.026 12,845 -0.12(-1.42%)
Jul 01, 2019 8.928 8.928 8.059 8.142 54,950 -0.83(-9.23%)
Jun 28, 2019 8.382 8.969 8.142 8.969 182,016 +0.50(+5.86%)
Jun 27, 2019 8.307 8.481 7.943 8.473 20,637 +0.35(+4.28%)
Jun 26, 2019 8.257 8.274 7.827 8.125 11,869 -0.07(-0.81%)
Jun 25, 2019 8.166 8.373 8.084 8.191 7,267 +0.02(+0.20%)
Jun 24, 2019 8.348 8.530 8.009 8.175 21,916 -0.31(-3.61%)
Jun 21, 2019 8.340 8.547 8.147 8.481 26,347 +0.10(+1.18%)
Jun 20, 2019 8.357 8.382 8.183 8.382 7,617 +0.04(+0.50%)
Jun 19, 2019 8.133 8.439 7.827 8.340 21,055 +0.15(+1.82%)
Jun 18, 2019 8.092 8.191 8.059 8.191 12,527 +0.12(+1.43%)
Jun 17, 2019 8.034 8.129 7.978 8.075 31,493 -0.03(-0.41%)
Jun 14, 2019 8.051 8.150 7.976 8.108 21,271 +0.06(+0.72%)
Jun 13, 2019 7.984 8.187 7.827 8.051 15,462 +0.07(+0.83%)
Jun 12, 2019 7.902 7.984 7.744 7.984 8,629 +0.08(+1.05%)
Jun 11, 2019 7.926 7.976 7.715 7.902 26,235 +0.07(+0.95%)
Jun 10, 2019 7.769 7.984 7.509 7.827 19,190 -0.07(-0.94%)
Jun 07, 2019 7.984 7.984 7.293 7.902 21,875 -0.06(-0.73%)
Jun 06, 2019 7.860 8.042 7.794 7.960 28,077 +0.15(+1.91%)
Jun 05, 2019 7.802 7.860 7.753 7.811 20,075 -0.01(-0.11%)
Jun 04, 2019 7.869 7.869 7.695 7.819 44,708 +0.00(+0.00%)
Jun 03, 2019 7.811 7.993 7.744 7.819 42,562 -0.10(-1.25%)
May 31, 2019 7.926 7.943 7.703 7.918 55,596 -0.17(-2.05%)
May 30, 2019 8.291 8.332 8.075 8.084 37,460 -0.12(-1.41%)
May 29, 2019 8.257 8.373 8.142 8.199 28,026 -0.22(-2.56%)
May 28, 2019 8.274 8.539 7.860 8.415 150,078 -0.07(-0.88%)
May 24, 2019 8.026 8.489 7.984 8.489 43,026 +0.41(+5.02%)
May 23, 2019 8.382 8.415 8.075 8.084 31,526 -0.39(-4.59%)
May 22, 2019 8.886 8.903 8.406 8.473 23,849 -0.37(-4.21%)
May 21, 2019 8.861 8.903 8.783 8.845 37,811 +0.02(+0.28%)
May 20, 2019 8.704 8.886 8.580 8.820 47,614 +0.12(+1.33%)
May 17, 2019 8.663 8.754 8.638 8.704 45,202 +0.05(+0.57%)
May 16, 2019 8.497 8.704 8.183 8.655 73,789 +0.16(+1.85%)
May 15, 2019 8.555 8.621 8.374 8.497 25,396 -0.10(-1.15%)
May 14, 2019 8.224 8.639 8.154 8.597 65,384 +0.38(+4.63%)
May 13, 2019 8.216 8.324 7.687 8.216 121,997 +0.00(+0.00%)
May 10, 2019 8.812 8.812 7.587 8.216 194,223 -0.54(-6.14%)
May 09, 2019 8.903 8.952 8.630 8.754 87,296 -0.05(-0.56%)
May 08, 2019 8.993 9.001 8.771 8.803 315,594 -0.22(-2.46%)
May 07, 2019 8.976 9.059 8.902 9.026 54,435 +0.14(+1.58%)
May 06, 2019 8.647 9.022 8.606 8.886 130,963 +0.24(+2.76%)
May 03, 2019 8.194 8.647 8.184 8.647 68,243 +0.49(+5.95%)
May 02, 2019 8.005 8.211 7.988 8.161 65,670 +0.24(+3.01%)
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.