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

Flexible Solutions International Inc (NY: FSI )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 1.660 1.680 1.600 1.600 6,672 -0.06(-3.61%)
Apr 29, 2020 1.620 1.700 1.502 1.660 32,169 +0.13(+8.50%)
Apr 28, 2020 1.610 1.680 1.510 1.530 53,055 -0.07(-4.38%)
Apr 27, 2020 1.450 1.700 1.410 1.600 73,864 +0.21(+15.11%)
Apr 24, 2020 1.400 1.490 1.370 1.390 7,800 -0.04(-2.80%)
Apr 23, 2020 1.450 1.510 1.371 1.430 11,488 +0.07(+5.15%)
Apr 22, 2020 1.330 1.490 1.320 1.360 24,911 +0.04(+3.03%)
Apr 21, 2020 1.310 1.380 1.310 1.320 18,417 +0.00(+0.00%)
Apr 20, 2020 1.370 1.480 1.310 1.320 10,742 -0.13(-8.97%)
Apr 17, 2020 1.530 1.530 1.380 1.450 20,600 +0.09(+6.62%)
Apr 16, 2020 1.420 1.500 1.340 1.360 12,287 +0.03(+2.26%)
Apr 15, 2020 1.480 1.510 1.320 1.330 28,203 -0.12(-8.28%)
Apr 14, 2020 1.720 1.720 1.400 1.450 22,971 -0.15(-9.38%)
Apr 13, 2020 1.290 1.704 1.260 1.600 56,511 +0.33(+25.98%)
Apr 09, 2020 1.250 1.290 1.200 1.270 19,400 +0.06(+4.96%)
Apr 08, 2020 1.250 1.250 1.150 1.210 10,977 +0.04(+3.42%)
Apr 07, 2020 1.130 1.250 1.097 1.170 45,468 +0.11(+10.38%)
Apr 06, 2020 1.140 1.220 1.030 1.060 15,123 -0.07(-6.19%)
Apr 03, 2020 1.060 1.150 1.040 1.130 22,600 -0.02(-1.74%)
Apr 02, 2020 1.140 1.150 1.070 1.150 9,335 +0.01(+0.88%)
Apr 01, 2020 1.100 1.150 1.071 1.140 9,525 -0.03(-2.56%)
Mar 31, 2020 1.250 1.290 1.100 1.170 46,599 -0.06(-4.88%)
Mar 30, 2020 1.330 1.330 1.210 1.230 23,154 -0.04(-3.15%)
Mar 27, 2020 1.180 1.280 1.150 1.270 26,700 +0.12(+10.44%)
Mar 26, 2020 1.116 1.190 1.110 1.150 32,156 -0.02(-1.72%)
Mar 25, 2020 1.250 1.250 1.100 1.170 22,235 -0.03(-2.34%)
Mar 24, 2020 1.010 1.270 1.010 1.198 73,559 +0.14(+13.02%)
Mar 23, 2020 1.040 1.100 1.000 1.060 23,578 -0.03(-2.69%)
Mar 20, 2020 1.160 1.250 0.8600 1.089 243,700 -0.17(-13.53%)
Mar 19, 2020 1.280 1.330 1.050 1.260 38,210 -0.13(-9.37%)
Mar 18, 2020 1.490 1.680 1.360 1.390 68,597 -0.28(-16.77%)
Mar 17, 2020 1.690 1.690 1.600 1.670 10,778 -0.10(-5.65%)
Mar 16, 2020 1.900 1.900 1.520 1.770 77,395 -0.13(-6.84%)
Mar 13, 2020 1.840 1.930 1.800 1.900 15,000 +0.07(+3.83%)
Mar 12, 2020 1.820 1.890 1.800 1.830 31,520 -0.14(-7.11%)
Mar 11, 2020 2.000 2.010 1.890 1.970 28,806 -0.01(-0.50%)
Mar 10, 2020 1.970 2.000 1.960 1.980 26,274 +0.07(+3.66%)
Mar 09, 2020 1.990 2.004 1.900 1.910 35,013 -0.10(-4.98%)
Mar 06, 2020 2.010 2.065 2.000 2.010 7,000 +0.01(+0.43%)
Mar 05, 2020 1.990 2.020 1.990 2.001 16,801 +0.00(+0.22%)
Mar 04, 2020 2.020 2.046 1.990 1.997 16,520 -0.01(-0.65%)
Mar 03, 2020 2.010 2.040 1.990 2.010 10,637 +0.01(+0.50%)
Mar 02, 2020 1.990 2.020 1.990 2.000 17,500 +0.01(+0.50%)
Feb 28, 2020 2.000 2.030 1.970 1.990 71,400 -0.06(-2.93%)
Feb 27, 2020 2.020 2.054 1.980 2.050 57,699 +0.00(+0.00%)
Feb 26, 2020 2.050 2.100 2.010 2.050 10,717 +0.04(+1.99%)
Feb 25, 2020 2.080 2.080 1.950 2.010 40,515 -0.09(-4.29%)
Feb 24, 2020 2.100 2.100 2.000 2.100 30,044 -0.01(-0.47%)
Feb 21, 2020 2.090 2.135 2.090 2.110 12,300 -0.02(-0.71%)
Feb 20, 2020 2.090 2.155 2.070 2.125 22,845 +0.06(+3.16%)
Feb 19, 2020 2.090 2.090 2.050 2.060 5,013 +0.01(+0.49%)
Feb 18, 2020 2.070 2.070 2.050 2.050 14,066 +0.02(+1.23%)
Feb 14, 2020 2.111 2.130 1.960 2.025 125,800 -0.08(-3.57%)
Feb 13, 2020 2.190 2.220 2.100 2.100 32,589 -0.06(-2.78%)
Feb 12, 2020 2.110 2.170 2.110 2.160 23,542 +0.03(+1.41%)
Feb 11, 2020 2.140 2.140 2.110 2.130 9,029 +0.01(+0.47%)
Feb 10, 2020 2.120 2.200 2.110 2.120 15,888 +0.01(+0.47%)
Feb 07, 2020 2.100 2.170 2.100 2.110 37,200 -0.01(-0.47%)
Feb 06, 2020 2.100 2.136 2.090 2.120 29,381 -0.06(-2.75%)
Feb 05, 2020 2.110 2.180 2.060 2.180 32,537 +0.04(+1.87%)
Feb 04, 2020 2.120 2.170 2.060 2.140 53,561 -0.01(-0.47%)
Feb 03, 2020 2.150 2.180 2.058 2.150 44,419 -0.05(-2.27%)
Jan 31, 2020 2.360 2.360 2.050 2.200 307,400 -0.31(-12.35%)
Jan 30, 2020 2.436 2.540 2.436 2.510 31,267 +0.05(+2.03%)
Jan 29, 2020 2.400 2.460 2.400 2.460 26,083 +0.06(+2.50%)
Jan 28, 2020 2.400 2.414 2.400 2.400 28,103 +0.00(+0.00%)
Jan 27, 2020 2.440 2.445 2.400 2.400 41,846 -0.05(-2.04%)
Jan 24, 2020 2.440 2.460 2.420 2.450 17,700 -0.01(-0.40%)
Jan 23, 2020 2.440 2.460 2.433 2.460 11,632 +0.01(+0.40%)
Jan 22, 2020 2.440 2.450 2.420 2.450 14,089 +0.03(+1.24%)
Jan 21, 2020 2.440 2.450 2.405 2.420 25,774 +0.00(+0.00%)
Jan 17, 2020 2.430 2.460 2.380 2.420 38,000 -0.03(-1.22%)
Jan 16, 2020 2.450 2.460 2.430 2.450 16,315 -0.00(-0.00%)
Jan 15, 2020 2.460 2.462 2.430 2.450 21,487 -0.02(-0.81%)
Jan 14, 2020 2.440 2.480 2.440 2.470 13,638 -0.03(-1.20%)
Jan 13, 2020 2.400 2.500 2.400 2.500 22,319 +0.07(+2.88%)
Jan 10, 2020 2.410 2.459 2.410 2.430 27,000 -0.02(-0.82%)
Jan 09, 2020 2.520 2.520 2.420 2.450 23,468 -0.12(-4.67%)
Jan 08, 2020 2.500 2.590 2.500 2.570 98,623 +0.07(+2.80%)
Jan 07, 2020 2.530 2.560 2.460 2.500 37,894 -0.03(-1.19%)
Jan 06, 2020 2.570 2.640 2.530 2.530 57,520 -0.01(-0.39%)
Jan 03, 2020 2.470 2.565 2.470 2.540 73,000 +0.00(+0.00%)
Jan 02, 2020 2.640 2.640 2.470 2.540 42,537 -0.03(-1.17%)
Dec 31, 2019 2.490 2.570 2.471 2.570 16,300 +0.07(+2.80%)
Dec 30, 2019 2.530 2.557 2.436 2.500 16,509 +0.00(+0.00%)
Dec 27, 2019 2.540 2.570 2.400 2.500 51,400 -0.06(-2.34%)
Dec 26, 2019 2.550 2.650 2.510 2.560 65,875 +0.02(+0.79%)
Dec 24, 2019 2.550 2.550 2.450 2.540 18,800 -0.01(-0.40%)
Dec 23, 2019 2.410 2.567 2.410 2.550 72,740 +0.11(+4.52%)
Dec 20, 2019 2.480 2.530 2.440 2.440 16,800 +0.00(+0.00%)
Dec 19, 2019 2.470 2.520 2.440 2.440 16,279 -0.05(-2.01%)
Dec 18, 2019 2.530 2.550 2.480 2.490 55,705 +0.00(+0.00%)
Dec 17, 2019 2.480 2.580 2.480 2.490 68,678 +0.03(+1.22%)
Dec 16, 2019 2.540 2.590 2.460 2.460 54,936 -0.08(-3.15%)
Dec 13, 2019 2.362 2.630 2.362 2.540 68,000 +0.18(+7.63%)
Dec 12, 2019 2.350 2.370 2.350 2.360 30,883 +0.00(+0.00%)
Dec 11, 2019 2.340 2.360 2.300 2.360 16,144 +0.00(+0.00%)
Dec 10, 2019 2.350 2.380 2.320 2.360 3,891 +0.03(+1.29%)
Dec 09, 2019 2.310 2.350 2.300 2.330 27,192 +0.01(+0.43%)
Dec 06, 2019 2.340 2.376 2.300 2.320 32,400 -0.04(-1.69%)
Dec 05, 2019 2.300 2.370 2.300 2.360 13,412 +0.02(+0.85%)
Dec 04, 2019 2.450 2.450 2.320 2.340 36,585 -0.07(-2.90%)
Dec 03, 2019 2.380 2.410 2.300 2.410 17,117 +0.09(+3.88%)
Dec 02, 2019 2.440 2.450 2.140 2.320 188,468 -0.12(-4.74%)
Nov 29, 2019 2.440 2.470 2.410 2.435 16,000 -0.03(-1.40%)
Nov 27, 2019 2.430 2.474 2.420 2.470 23,800 +0.04(+1.65%)
Nov 26, 2019 2.500 2.500 2.430 2.430 29,101 -0.04(-1.62%)
Nov 25, 2019 2.470 2.480 2.450 2.470 13,195 +0.01(+0.46%)
Nov 22, 2019 2.480 2.480 2.440 2.459 6,600 +0.02(+0.76%)
Nov 21, 2019 2.450 2.480 2.430 2.440 26,047 -0.01(-0.41%)
Nov 20, 2019 2.440 2.510 2.440 2.450 37,787 -0.07(-2.78%)
Nov 19, 2019 2.500 2.520 2.438 2.520 35,254 +0.06(+2.44%)
Nov 18, 2019 2.700 2.700 2.455 2.460 126,723 -0.09(-3.42%)
Nov 15, 2019 2.840 2.840 2.415 2.547 209,000 -0.32(-11.25%)
Nov 14, 2019 2.820 2.880 2.820 2.870 23,407 +0.05(+1.77%)
Nov 13, 2019 2.880 2.880 2.810 2.820 25,927 -0.02(-0.78%)
Nov 12, 2019 2.800 2.880 2.780 2.842 19,917 +0.07(+2.63%)
Nov 11, 2019 2.780 2.800 2.730 2.769 32,784 -0.01(-0.38%)
Nov 08, 2019 2.830 2.844 2.770 2.780 62,200 -0.01(-0.36%)
Nov 07, 2019 2.820 2.850 2.780 2.790 9,064 +0.00(+0.00%)
Nov 06, 2019 2.790 2.850 2.770 2.790 13,827 +0.04(+1.45%)
Nov 05, 2019 2.743 2.830 2.731 2.750 20,917 -0.04(-1.43%)
Nov 04, 2019 2.786 2.820 2.769 2.790 17,079 +0.05(+1.82%)
Nov 01, 2019 2.800 2.820 2.640 2.740 37,700 -0.05(-1.66%)
Oct 31, 2019 2.777 2.800 2.740 2.786 17,240 +0.04(+1.32%)
Oct 30, 2019 2.770 2.850 2.735 2.750 31,668 -0.05(-1.79%)
Oct 29, 2019 2.800 2.830 2.752 2.800 9,480 -0.03(-1.06%)
Oct 28, 2019 2.850 2.908 2.750 2.830 46,799 -0.03(-1.05%)
Oct 25, 2019 2.920 2.951 2.860 2.860 22,100 -0.06(-2.05%)
Oct 24, 2019 3.040 3.128 2.890 2.920 44,098 -0.06(-2.01%)
Oct 23, 2019 2.990 3.030 2.949 2.980 48,302 +0.00(+0.00%)
Oct 22, 2019 3.130 3.130 2.900 2.980 52,977 -0.13(-4.18%)
Oct 21, 2019 2.700 3.150 2.650 3.110 214,835 +0.53(+20.54%)
Oct 18, 2019 2.586 2.590 2.550 2.580 14,100 +0.01(+0.39%)
Oct 17, 2019 2.540 2.600 2.522 2.570 24,254 +0.07(+2.80%)
Oct 16, 2019 2.470 2.540 2.420 2.500 20,655 +0.00(+0.00%)
Oct 15, 2019 2.450 2.500 2.416 2.500 41,211 +0.08(+3.31%)
Oct 14, 2019 2.480 2.500 2.394 2.420 75,197 -0.10(-4.07%)
Oct 11, 2019 2.560 2.560 2.500 2.523 11,800 -0.02(-0.69%)
Oct 10, 2019 2.510 2.560 2.500 2.540 60,409 +0.03(+1.20%)
Oct 09, 2019 2.455 2.550 2.439 2.510 95,636 +0.06(+2.45%)
Oct 08, 2019 2.400 2.520 2.400 2.450 84,985 +0.01(+0.41%)
Oct 07, 2019 2.430 2.460 2.400 2.440 26,107 +0.01(+0.41%)
Oct 04, 2019 2.300 2.430 2.270 2.430 41,900 +0.04(+1.67%)
Oct 03, 2019 2.380 2.390 2.260 2.390 37,326 +0.03(+1.27%)
Oct 02, 2019 2.350 2.380 2.290 2.360 26,603 +0.02(+0.85%)
Oct 01, 2019 2.330 2.390 2.300 2.340 28,295 -0.02(-0.85%)
Sep 30, 2019 2.300 2.410 2.270 2.360 26,479 -0.03(-1.26%)
Sep 27, 2019 2.410 2.450 2.350 2.390 20,100 -0.07(-2.85%)
Sep 26, 2019 2.350 2.479 2.350 2.460 37,784 +0.11(+4.68%)
Sep 25, 2019 2.340 2.440 2.335 2.350 17,241 -0.02(-0.84%)
Sep 24, 2019 2.500 2.520 2.300 2.370 105,720 -0.13(-5.20%)
Sep 23, 2019 2.600 2.600 2.450 2.500 60,260 -0.05(-1.96%)
Sep 20, 2019 2.570 2.598 2.520 2.550 51,900 +0.01(+0.39%)
Sep 19, 2019 2.460 2.580 2.460 2.540 32,101 +0.05(+2.01%)
Sep 18, 2019 2.510 2.540 2.440 2.490 31,233 -0.02(-0.80%)
Sep 17, 2019 2.450 2.550 2.434 2.510 43,976 +0.01(+0.40%)
Sep 16, 2019 2.480 2.500 2.420 2.500 18,103 +0.02(+0.81%)
Sep 13, 2019 2.450 2.500 2.400 2.480 10,600 +0.01(+0.40%)
Sep 12, 2019 2.300 2.500 2.267 2.470 64,740 +0.22(+9.78%)
Sep 11, 2019 2.330 2.400 2.220 2.250 79,714 -0.15(-6.25%)
Sep 10, 2019 2.580 2.580 2.310 2.400 62,344 -0.13(-5.14%)
Sep 09, 2019 2.430 2.540 2.420 2.530 30,338 +0.11(+4.55%)
Sep 06, 2019 2.430 2.550 2.410 2.420 20,500 -0.02(-0.82%)
Sep 05, 2019 2.490 2.590 2.380 2.440 135,258 -0.01(-0.41%)
Sep 04, 2019 2.490 2.540 2.450 2.450 22,587 -0.05(-2.00%)
Sep 03, 2019 2.520 2.540 2.442 2.500 30,696 -0.02(-0.79%)
Aug 30, 2019 2.470 2.550 2.412 2.520 12,900 +0.05(+2.02%)
Aug 29, 2019 2.460 2.550 2.420 2.470 25,210 +0.01(+0.41%)
Aug 28, 2019 2.460 2.510 2.409 2.460 13,185 -0.03(-1.20%)
Aug 27, 2019 2.500 2.500 2.350 2.490 41,103 -0.01(-0.40%)
Aug 26, 2019 2.350 2.500 2.326 2.500 41,979 +0.14(+5.93%)
Aug 23, 2019 2.470 2.483 2.330 2.360 58,900 -0.14(-5.60%)
Aug 22, 2019 2.550 2.600 2.430 2.500 43,129 -0.05(-1.96%)
Aug 21, 2019 2.580 2.613 2.382 2.550 67,147 -0.03(-1.16%)
Aug 20, 2019 2.610 2.650 2.350 2.580 184,409 -0.06(-2.27%)
Aug 19, 2019 2.550 2.650 2.550 2.640 35,533 +0.09(+3.53%)
Aug 16, 2019 2.550 2.677 2.400 2.550 238,900 +0.04(+1.59%)
Aug 15, 2019 3.050 3.050 2.370 2.510 424,675 -0.71(-22.05%)
Aug 14, 2019 3.120 3.360 3.120 3.220 49,828 +0.03(+0.94%)
Aug 13, 2019 3.290 3.321 3.120 3.190 90,966 -0.09(-2.74%)
Aug 12, 2019 3.270 3.380 3.260 3.280 68,201 -0.02(-0.61%)
Aug 09, 2019 3.290 3.373 3.267 3.300 42,200 -0.06(-1.79%)
Aug 08, 2019 3.390 3.500 3.300 3.360 71,429 -0.12(-3.45%)
Aug 07, 2019 3.380 3.480 3.220 3.480 112,772 +0.27(+8.41%)
Aug 06, 2019 3.120 3.230 3.090 3.210 44,858 +0.09(+2.88%)
Aug 05, 2019 2.960 3.230 2.960 3.120 151,427 -0.12(-3.70%)
Aug 02, 2019 3.250 3.270 3.060 3.240 122,400 -0.01(-0.31%)
Aug 01, 2019 3.200 3.310 3.150 3.250 260,755 +0.06(+1.88%)
Jul 31, 2019 3.170 3.280 3.040 3.190 296,094 -0.03(-0.93%)
Jul 30, 2019 2.960 3.240 2.950 3.220 270,737 +0.18(+5.92%)
Jul 29, 2019 3.160 3.190 2.910 3.040 240,965 -0.20(-6.17%)
Jul 26, 2019 3.240 3.358 3.140 3.240 175,600 +0.00(+0.00%)
Jul 25, 2019 3.500 3.519 3.140 3.240 477,639 -0.68(-17.35%)
Jul 24, 2019 4.000 4.000 3.840 3.920 160,126 -0.07(-1.75%)
Jul 23, 2019 3.810 4.000 3.790 3.990 99,277 +0.16(+4.18%)
Jul 22, 2019 3.930 4.030 3.760 3.830 232,305 -0.03(-0.78%)
Jul 19, 2019 3.750 4.020 3.750 3.860 130,300 +0.02(+0.52%)
Jul 18, 2019 3.860 4.040 3.730 3.840 242,808 -0.12(-3.03%)
Jul 17, 2019 4.060 4.200 3.900 3.960 283,054 -0.12(-2.94%)
Jul 16, 2019 4.170 4.330 4.060 4.080 156,042 -0.05(-1.21%)
Jul 15, 2019 4.210 4.270 4.050 4.130 249,071 -0.06(-1.43%)
Jul 12, 2019 4.210 4.350 4.120 4.190 282,700 -0.05(-1.18%)
Jul 11, 2019 4.510 4.548 4.210 4.240 248,171 -0.13(-2.97%)
Jul 10, 2019 4.290 4.440 4.199 4.370 311,460 +0.15(+3.55%)
Jul 09, 2019 4.110 4.320 4.060 4.220 287,255 +0.02(+0.48%)
Jul 08, 2019 4.190 4.240 4.000 4.200 140,598 +0.07(+1.69%)
Jul 05, 2019 4.190 4.230 4.000 4.130 256,400 +0.00(+0.00%)
Jul 03, 2019 4.100 4.210 3.990 4.130 199,300 -0.07(-1.67%)
Jul 02, 2019 4.300 4.323 4.132 4.200 112,632 -0.12(-2.78%)
Jul 01, 2019 4.700 4.740 3.940 4.320 521,697 -0.19(-4.21%)
Jun 28, 2019 4.250 4.600 4.200 4.510 505,700 +0.34(+8.15%)
Jun 27, 2019 4.110 4.250 4.060 4.170 182,719 +0.06(+1.46%)
Jun 26, 2019 3.970 4.250 3.808 4.110 239,002 +0.20(+5.12%)
Jun 25, 2019 3.930 3.980 3.750 3.910 98,712 +0.05(+1.30%)
Jun 24, 2019 3.750 3.980 3.750 3.860 128,968 +0.11(+2.93%)
Jun 21, 2019 4.010 4.109 3.700 3.750 259,100 -0.30(-7.41%)
Jun 20, 2019 4.340 4.350 4.007 4.050 139,074 -0.15(-3.57%)
Jun 19, 2019 4.210 4.220 4.021 4.200 141,392 +0.03(+0.72%)
Jun 18, 2019 4.320 4.320 4.020 4.170 240,640 -0.11(-2.57%)
Jun 17, 2019 3.990 4.370 3.880 4.280 360,280 +0.35(+8.91%)
Jun 14, 2019 4.050 4.070 3.750 3.930 174,600 -0.07(-1.75%)
Jun 13, 2019 4.040 4.389 3.930 4.000 463,034 +0.08(+2.04%)
Jun 12, 2019 3.790 4.000 3.700 3.920 358,579 +0.18(+4.81%)
Jun 11, 2019 3.830 3.950 3.510 3.740 212,094 +0.05(+1.36%)
Jun 10, 2019 3.550 3.800 3.300 3.690 424,044 +0.34(+10.15%)
Jun 07, 2019 3.140 3.400 3.105 3.350 185,200 +0.28(+9.12%)
Jun 06, 2019 3.200 3.340 3.000 3.070 270,199 -0.11(-3.46%)
Jun 05, 2019 3.140 3.250 2.980 3.180 346,406 +0.11(+3.58%)
Jun 04, 2019 3.070 3.200 2.790 3.070 388,230 +0.10(+3.37%)
Jun 03, 2019 3.340 3.420 2.880 2.970 538,010 -0.49(-14.16%)
May 31, 2019 4.040 4.080 3.260 3.460 563,400 -0.58(-14.36%)
May 30, 2019 3.670 4.050 3.660 4.040 654,348 +0.42(+11.60%)
May 29, 2019 3.520 3.740 3.400 3.620 356,510 +0.26(+7.89%)
May 28, 2019 3.290 4.050 3.270 3.355 1,109,871 +0.11(+3.24%)
May 24, 2019 3.180 3.290 3.130 3.250 324,800 +0.16(+5.18%)
May 23, 2019 3.070 3.150 3.000 3.090 92,118 -0.02(-0.64%)
May 22, 2019 3.040 3.190 3.040 3.110 102,032 +0.01(+0.32%)
May 21, 2019 3.120 3.185 3.030 3.100 251,183 -0.05(-1.59%)
May 20, 2019 2.900 3.150 2.710 3.150 436,727 +0.20(+6.78%)
May 17, 2019 2.810 2.990 2.610 2.950 299,000 +0.13(+4.61%)
May 16, 2019 2.890 2.930 2.683 2.820 35,846 -0.06(-2.08%)
May 15, 2019 2.940 2.950 2.120 2.880 330,953 -0.05(-1.71%)
May 14, 2019 2.930 2.940 2.900 2.930 45,676 +0.00(+0.00%)
May 13, 2019 2.840 2.930 2.830 2.930 54,250 +0.08(+2.81%)
May 10, 2019 2.840 2.940 2.835 2.850 25,600 -0.03(-1.04%)
May 09, 2019 2.820 2.920 2.810 2.880 32,819 +0.00(+0.00%)
May 08, 2019 2.930 2.990 2.850 2.880 43,036 -0.09(-3.05%)
May 07, 2019 2.990 2.990 2.920 2.970 48,365 -0.02(-0.65%)
May 06, 2019 2.980 2.990 2.850 2.990 52,843 +0.04(+1.36%)
May 03, 2019 2.980 2.980 2.850 2.950 126,800 +0.01(+0.34%)
May 02, 2019 2.920 2.940 2.850 2.940 19,256 +0.00(+0.00%)
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.