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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2020 10.52 10.79 10.43 10.73 167,675 +0.04(+0.35%)
May 28, 2020 11.39 11.66 10.65 10.70 331,886 -0.62(-5.44%)
May 27, 2020 10.76 11.33 10.50 11.31 421,218 +0.29(+2.62%)
May 26, 2020 10.47 11.06 10.09 11.02 261,627 +0.58(+5.54%)
May 22, 2020 10.51 10.63 10.21 10.45 124,550 -0.02(-0.21%)
May 21, 2020 10.48 10.50 10.27 10.47 104,961 -0.01(-0.07%)
May 20, 2020 10.65 10.72 10.42 10.48 189,762 +0.05(+0.50%)
May 19, 2020 10.75 10.91 10.40 10.42 147,220 -0.27(-2.57%)
May 18, 2020 11.13 11.36 10.58 10.70 324,890 -0.08(-0.76%)
May 15, 2020 10.36 11.00 10.36 10.78 131,964 +0.53(+5.21%)
May 14, 2020 11.19 11.22 10.03 10.25 216,992 -1.02(-9.03%)
May 13, 2020 10.34 11.36 10.16 11.26 517,006 +1.11(+10.96%)
May 12, 2020 10.76 10.90 10.07 10.15 399,543 -0.61(-5.65%)
May 11, 2020 11.19 11.21 10.39 10.76 464,125 -0.75(-6.51%)
May 08, 2020 8.880 12.16 8.606 11.51 2,352,168 +3.43(+42.56%)
May 07, 2020 8.175 8.280 7.916 8.072 158,621 +0.12(+1.49%)
May 06, 2020 7.819 8.034 7.777 7.953 92,485 +0.16(+2.00%)
May 05, 2020 8.005 8.131 7.715 7.797 190,016 -0.09(-1.13%)
May 04, 2020 7.419 7.968 7.374 7.886 150,633 +0.10(+1.33%)
May 01, 2020 8.272 8.272 7.626 7.782 195,317 -0.58(-6.92%)
Apr 30, 2020 8.287 8.428 8.109 8.361 178,403 -0.04(-0.44%)
Apr 29, 2020 8.531 8.687 8.212 8.398 166,453 +0.09(+1.07%)
Apr 28, 2020 8.161 8.361 8.057 8.309 193,248 +0.31(+3.90%)
Apr 27, 2020 7.849 8.079 7.663 7.997 300,076 +0.29(+3.75%)
Apr 24, 2020 7.456 7.775 7.322 7.708 112,553 +0.31(+4.21%)
Apr 23, 2020 7.122 7.500 7.089 7.396 148,754 +0.22(+3.10%)
Apr 22, 2020 6.981 7.248 6.855 7.174 108,701 +0.19(+2.76%)
Apr 21, 2020 6.699 7.085 6.699 6.981 87,910 +0.12(+1.73%)
Apr 20, 2020 7.055 7.055 6.825 6.862 136,010 -0.16(-2.32%)
Apr 17, 2020 7.040 7.122 6.825 7.026 116,462 +0.04(+0.53%)
Apr 16, 2020 6.536 7.026 6.410 6.988 159,348 +0.50(+7.78%)
Apr 15, 2020 6.566 6.603 6.254 6.484 139,326 -0.23(-3.43%)
Apr 14, 2020 6.499 6.870 6.477 6.714 143,076 +0.26(+4.02%)
Apr 13, 2020 6.425 6.669 6.387 6.454 108,346 -0.07(-1.14%)
Apr 09, 2020 6.603 6.796 6.477 6.528 139,782 -0.09(-1.35%)
Apr 08, 2020 6.662 6.721 6.469 6.617 193,350 +0.09(+1.36%)
Apr 07, 2020 6.885 6.951 6.395 6.528 160,543 -0.30(-4.35%)
Apr 06, 2020 6.914 7.248 6.666 6.825 189,676 +0.01(+0.22%)
Apr 03, 2020 6.521 6.862 6.402 6.810 183,186 +0.29(+4.44%)
Apr 02, 2020 6.269 6.595 6.217 6.521 122,423 +0.24(+3.90%)
Apr 01, 2020 6.098 6.306 6.017 6.276 138,546 -0.04(-0.59%)
Mar 31, 2020 5.898 6.395 5.898 6.313 149,016 +0.34(+5.71%)
Mar 30, 2020 5.905 6.209 5.794 5.972 140,555 +0.11(+1.90%)
Mar 27, 2020 5.653 6.031 5.627 5.861 117,675 +0.08(+1.41%)
Mar 26, 2020 5.920 6.143 5.675 5.779 201,577 -0.11(-1.89%)
Mar 25, 2020 6.098 6.462 5.846 5.890 163,174 -0.22(-3.52%)
Mar 24, 2020 6.098 6.669 5.935 6.106 254,925 +0.26(+4.44%)
Mar 23, 2020 5.846 5.913 5.445 5.846 316,503 +0.00(+0.00%)
Mar 20, 2020 6.076 6.113 5.534 5.846 252,605 -0.16(-2.72%)
Mar 19, 2020 5.846 6.187 5.698 6.009 213,423 +0.19(+3.32%)
Mar 18, 2020 5.935 5.942 5.375 5.816 466,388 +0.01(+0.13%)
Mar 17, 2020 4.985 5.868 4.951 5.809 305,911 +0.92(+18.82%)
Mar 16, 2020 4.436 5.223 4.281 4.889 232,004 +0.08(+1.70%)
Mar 13, 2020 4.481 4.858 4.258 4.807 138,703 +0.50(+11.72%)
Mar 12, 2020 4.273 4.511 4.014 4.303 150,967 -0.20(-4.45%)
Mar 11, 2020 4.822 4.859 4.459 4.503 128,889 -0.34(-7.04%)
Mar 10, 2020 5.000 5.037 4.822 4.844 127,522 +0.01(+0.31%)
Mar 09, 2020 5.208 5.256 4.822 4.830 148,007 -0.59(-10.94%)
Mar 06, 2020 5.401 5.534 5.304 5.423 166,067 -0.09(-1.61%)
Mar 05, 2020 5.364 5.527 5.275 5.512 132,216 +0.10(+1.78%)
Mar 04, 2020 5.438 5.512 5.334 5.416 189,640 +0.01(+0.27%)
Mar 03, 2020 5.564 5.705 5.319 5.401 91,483 -0.16(-2.80%)
Mar 02, 2020 5.193 5.586 5.156 5.557 170,741 +0.44(+8.55%)
Feb 28, 2020 5.223 5.312 5.060 5.119 242,900 -0.25(-4.70%)
Feb 27, 2020 5.283 5.426 5.143 5.371 202,146 -0.02(-0.41%)
Feb 26, 2020 5.570 5.694 5.342 5.393 148,182 -0.17(-3.04%)
Feb 25, 2020 5.739 5.790 5.525 5.562 285,294 -0.18(-3.07%)
Feb 24, 2020 5.849 5.883 5.665 5.739 184,751 -0.24(-3.94%)
Feb 21, 2020 6.054 6.091 5.937 5.974 261,172 -0.06(-0.97%)
Feb 20, 2020 6.010 6.121 5.834 6.032 207,692 +0.01(+0.12%)
Feb 19, 2020 6.113 6.150 6.025 6.025 194,538 -0.07(-1.20%)
Feb 18, 2020 6.128 6.216 5.981 6.099 167,101 +0.03(+0.48%)
Feb 14, 2020 6.297 6.348 6.062 6.069 197,750 -0.29(-4.51%)
Feb 13, 2020 6.466 6.525 6.341 6.356 112,715 -0.15(-2.26%)
Feb 12, 2020 6.569 6.609 6.481 6.503 132,330 -0.02(-0.34%)
Feb 11, 2020 6.569 6.651 6.510 6.525 86,633 -0.01(-0.11%)
Feb 10, 2020 6.576 6.624 6.481 6.532 117,926 +0.01(+0.23%)
Feb 07, 2020 6.664 6.752 6.451 6.517 221,159 -0.27(-4.00%)
Feb 06, 2020 6.885 6.944 6.760 6.789 179,667 -0.08(-1.18%)
Feb 05, 2020 6.767 6.892 6.764 6.870 145,488 +0.10(+1.52%)
Feb 04, 2020 6.789 6.833 6.745 6.767 147,753 -0.01(-0.11%)
Feb 03, 2020 6.628 6.782 6.628 6.775 109,395 +0.12(+1.88%)
Jan 31, 2020 7.473 7.473 6.642 6.650 231,094 -0.82(-11.01%)
Jan 30, 2020 7.811 7.840 7.473 7.473 149,221 -0.39(-4.95%)
Jan 29, 2020 7.884 7.921 7.818 7.862 138,931 +0.00(+0.00%)
Jan 28, 2020 7.774 7.891 7.715 7.862 87,656 +0.14(+1.81%)
Jan 27, 2020 7.766 7.833 7.686 7.722 149,895 -0.04(-0.57%)
Jan 24, 2020 7.708 7.814 7.649 7.766 70,090 +0.13(+1.73%)
Jan 23, 2020 7.524 7.678 7.392 7.634 76,919 +0.11(+1.46%)
Jan 22, 2020 7.531 7.561 7.509 7.524 123,873 -0.01(-0.10%)
Jan 21, 2020 7.495 7.546 7.465 7.531 65,744 +0.07(+0.99%)
Jan 17, 2020 7.524 7.524 7.406 7.458 55,800 -0.01(-0.20%)
Jan 16, 2020 7.458 7.612 7.443 7.473 34,718 +0.05(+0.69%)
Jan 15, 2020 7.355 7.451 7.318 7.421 59,506 +0.06(+0.80%)
Jan 14, 2020 7.348 7.465 7.310 7.362 120,407 +0.02(+0.30%)
Jan 13, 2020 7.208 7.392 7.068 7.340 152,085 +0.14(+1.94%)
Jan 10, 2020 7.186 7.414 7.054 7.201 103,706 +0.04(+0.51%)
Jan 09, 2020 7.201 7.287 7.142 7.164 60,895 +0.04(+0.52%)
Jan 08, 2020 7.208 7.215 7.072 7.127 78,955 -0.06(-0.82%)
Jan 07, 2020 7.267 7.267 7.076 7.186 119,204 -0.06(-0.81%)
Jan 06, 2020 7.201 7.333 7.083 7.245 60,245 +0.07(+0.92%)
Jan 03, 2020 7.267 7.355 7.094 7.179 74,989 -0.05(-0.71%)
Jan 02, 2020 7.340 7.340 7.083 7.230 113,075 -0.02(-0.30%)
Dec 31, 2019 7.355 7.414 7.237 7.252 111,328 -0.07(-1.00%)
Dec 30, 2019 7.406 7.436 7.285 7.326 84,574 -0.07(-0.99%)
Dec 27, 2019 7.495 7.495 7.340 7.399 71,179 -0.09(-1.18%)
Dec 26, 2019 7.509 7.550 7.370 7.487 50,320 -0.01(-0.20%)
Dec 24, 2019 7.495 7.553 7.414 7.502 27,491 +0.00(+0.00%)
Dec 23, 2019 7.267 7.509 7.127 7.502 108,233 +0.26(+3.55%)
Dec 20, 2019 7.113 7.252 7.083 7.245 262,124 +0.18(+2.49%)
Dec 19, 2019 7.164 7.318 7.054 7.068 106,194 -0.09(-1.23%)
Dec 18, 2019 7.208 7.311 7.113 7.157 139,754 -0.04(-0.51%)
Dec 17, 2019 7.068 7.201 7.017 7.193 108,975 +0.11(+1.56%)
Dec 16, 2019 7.127 7.223 7.076 7.083 95,253 +0.04(+0.63%)
Dec 13, 2019 7.157 7.208 6.995 7.039 118,269 -0.12(-1.64%)
Dec 12, 2019 7.179 7.259 7.032 7.157 138,294 +0.00(+0.00%)
Dec 11, 2019 7.230 7.274 7.027 7.157 193,297 -0.10(-1.32%)
Dec 10, 2019 7.193 7.282 7.098 7.252 193,391 +0.11(+1.54%)
Dec 09, 2019 6.899 7.201 6.866 7.142 209,420 +0.25(+3.62%)
Dec 06, 2019 6.767 6.951 6.694 6.892 105,748 +0.18(+2.74%)
Dec 05, 2019 6.892 6.921 6.606 6.708 194,135 -0.14(-2.04%)
Dec 04, 2019 6.892 7.017 6.819 6.848 128,609 -0.03(-0.43%)
Dec 03, 2019 6.686 7.006 6.591 6.877 215,410 +0.10(+1.41%)
Dec 02, 2019 6.892 7.017 6.694 6.782 142,110 -0.09(-1.28%)
Nov 29, 2019 6.694 6.929 6.650 6.870 88,055 +0.22(+3.31%)
Nov 27, 2019 6.628 6.898 6.606 6.650 139,893 +0.00(+0.00%)
Nov 26, 2019 6.526 6.828 6.526 6.650 223,916 +0.09(+1.45%)
Nov 25, 2019 6.445 6.682 6.380 6.555 163,206 +0.07(+1.12%)
Nov 22, 2019 6.671 6.737 6.445 6.482 192,148 -0.16(-2.41%)
Nov 21, 2019 6.635 6.788 6.475 6.642 186,006 +0.01(+0.11%)
Nov 20, 2019 6.642 6.868 6.555 6.635 243,254 -0.04(-0.66%)
Nov 19, 2019 6.445 6.832 6.351 6.679 203,670 +0.24(+3.74%)
Nov 18, 2019 6.701 6.825 6.322 6.438 184,315 -0.34(-5.05%)
Nov 15, 2019 6.497 6.992 6.198 6.781 351,654 +0.01(+0.22%)
Nov 14, 2019 6.300 7.029 6.300 6.766 308,401 +0.45(+7.16%)
Nov 13, 2019 6.380 6.453 6.241 6.314 97,194 -0.07(-1.03%)
Nov 12, 2019 6.453 6.504 6.307 6.380 105,434 -0.08(-1.24%)
Nov 11, 2019 6.569 6.584 6.351 6.460 110,208 -0.13(-1.99%)
Nov 08, 2019 6.774 6.788 6.470 6.591 92,165 -0.19(-2.80%)
Nov 07, 2019 6.810 6.970 6.693 6.781 92,524 +0.00(+0.00%)
Nov 06, 2019 6.723 6.912 6.672 6.781 84,653 +0.05(+0.76%)
Nov 05, 2019 6.723 6.956 6.660 6.730 66,046 +0.01(+0.11%)
Nov 04, 2019 6.635 7.043 6.635 6.723 136,054 +0.12(+1.88%)
Nov 01, 2019 6.460 6.650 6.460 6.599 112,052 +0.20(+3.19%)
Oct 31, 2019 6.467 6.650 6.307 6.394 186,010 -0.05(-0.79%)
Oct 30, 2019 6.343 6.482 6.168 6.445 163,004 +0.07(+1.03%)
Oct 29, 2019 6.504 6.504 6.224 6.380 105,515 -0.20(-2.99%)
Oct 28, 2019 6.292 6.759 6.292 6.577 140,180 +0.29(+4.64%)
Oct 25, 2019 6.168 6.329 6.103 6.285 119,732 +0.09(+1.53%)
Oct 24, 2019 6.234 6.343 6.150 6.190 109,398 -0.03(-0.47%)
Oct 23, 2019 6.117 6.363 6.044 6.219 236,713 +0.11(+1.79%)
Oct 22, 2019 6.066 6.168 5.979 6.110 279,832 +0.10(+1.70%)
Oct 21, 2019 6.110 6.117 5.986 6.008 136,153 -0.07(-1.20%)
Oct 18, 2019 6.139 6.212 5.972 6.081 110,269 -0.11(-1.77%)
Oct 17, 2019 6.198 6.208 6.117 6.190 105,356 +0.04(+0.59%)
Oct 16, 2019 6.336 6.365 6.125 6.154 89,846 -0.17(-2.65%)
Oct 15, 2019 6.562 6.577 6.285 6.322 126,570 -0.23(-3.45%)
Oct 14, 2019 6.562 6.664 6.424 6.548 62,708 -0.03(-0.44%)
Oct 11, 2019 6.650 6.817 6.533 6.577 147,162 +0.07(+1.01%)
Oct 10, 2019 6.511 6.590 6.445 6.511 58,865 -0.01(-0.11%)
Oct 09, 2019 6.504 6.540 6.409 6.518 181,710 +0.08(+1.25%)
Oct 08, 2019 6.482 6.533 6.424 6.438 69,075 -0.08(-1.23%)
Oct 07, 2019 6.416 6.628 6.387 6.518 81,802 +0.10(+1.59%)
Oct 04, 2019 6.540 6.540 6.325 6.416 116,303 -0.11(-1.68%)
Oct 03, 2019 6.518 6.613 6.307 6.526 121,977 -0.09(-1.43%)
Oct 02, 2019 7.073 7.073 6.613 6.620 99,302 -0.50(-6.97%)
Oct 01, 2019 7.320 7.444 7.058 7.116 60,498 -0.17(-2.30%)
Sep 30, 2019 7.495 7.684 7.284 7.284 73,836 -0.23(-3.01%)
Sep 27, 2019 7.488 7.641 7.481 7.510 44,573 +0.02(+0.29%)
Sep 26, 2019 7.670 7.772 7.379 7.488 65,289 -0.20(-2.65%)
Sep 25, 2019 7.510 7.787 7.510 7.692 60,436 +0.07(+0.86%)
Sep 24, 2019 7.700 7.772 7.597 7.627 81,560 -0.04(-0.48%)
Sep 23, 2019 7.838 7.838 7.481 7.663 72,837 -0.15(-1.87%)
Sep 20, 2019 7.896 7.918 7.707 7.809 85,307 -0.11(-1.38%)
Sep 19, 2019 8.217 8.378 7.882 7.918 68,842 -0.30(-3.64%)
Sep 18, 2019 8.348 8.483 8.195 8.217 73,617 -0.10(-1.23%)
Sep 17, 2019 8.268 8.341 8.115 8.319 92,558 -0.01(-0.09%)
Sep 16, 2019 8.232 8.523 8.144 8.327 75,235 +0.09(+1.06%)
Sep 13, 2019 8.166 8.312 8.090 8.239 65,146 +0.13(+1.62%)
Sep 12, 2019 8.159 8.429 8.050 8.108 121,689 -0.01(-0.18%)
Sep 11, 2019 7.794 8.166 7.794 8.122 67,393 +0.33(+4.21%)
Sep 10, 2019 7.299 7.794 7.299 7.794 78,448 +0.49(+6.69%)
Sep 09, 2019 6.927 7.422 6.912 7.306 64,437 +0.39(+5.58%)
Sep 06, 2019 7.080 7.182 6.905 6.919 54,174 -0.15(-2.06%)
Sep 05, 2019 7.000 7.284 6.934 7.065 85,676 +0.08(+1.15%)
Sep 04, 2019 6.788 7.007 6.724 6.985 53,933 +0.20(+3.01%)
Sep 03, 2019 6.803 6.927 6.730 6.781 71,219 -0.10(-1.48%)
Aug 30, 2019 6.970 6.970 6.752 6.883 61,854 -0.07(-1.05%)
Aug 29, 2019 7.255 7.364 6.905 6.956 65,394 -0.26(-3.64%)
Aug 28, 2019 7.051 7.350 7.032 7.218 106,046 +0.15(+2.06%)
Aug 27, 2019 7.284 7.284 7.065 7.073 75,013 -0.18(-2.51%)
Aug 26, 2019 7.058 7.262 6.985 7.255 67,781 +0.23(+3.32%)
Aug 23, 2019 7.094 7.153 6.912 7.021 94,496 -0.12(-1.63%)
Aug 22, 2019 6.788 7.211 6.781 7.138 116,003 +0.34(+5.04%)
Aug 21, 2019 6.890 6.890 6.723 6.795 73,478 -0.07(-1.06%)
Aug 20, 2019 7.000 7.000 6.839 6.868 70,480 -0.10(-1.46%)
Aug 19, 2019 6.941 7.073 6.881 6.970 64,015 +0.12(+1.70%)
Aug 16, 2019 6.518 6.868 6.511 6.854 106,840 +0.34(+5.26%)
Aug 15, 2019 6.642 6.642 6.416 6.511 60,819 -0.07(-1.11%)
Aug 14, 2019 6.766 6.766 6.380 6.584 155,590 -0.27(-3.94%)
Aug 13, 2019 7.014 7.255 6.814 6.854 96,526 -0.15(-2.19%)
Aug 12, 2019 7.182 7.262 6.985 7.007 97,859 -0.17(-2.34%)
Aug 09, 2019 7.328 7.539 7.116 7.175 146,476 -0.19(-2.57%)
Aug 08, 2019 7.466 7.507 7.087 7.364 176,783 -0.16(-2.13%)
Aug 07, 2019 7.597 7.845 7.488 7.525 96,064 -0.31(-3.91%)
Aug 06, 2019 8.575 8.677 7.714 7.831 148,899 -0.74(-8.67%)
Aug 05, 2019 8.582 8.859 8.203 8.575 203,911 -0.09(-1.09%)
Aug 02, 2019 7.291 9.041 7.218 8.669 629,384 +1.98(+29.52%)
Aug 01, 2019 6.686 7.072 6.679 6.693 165,539 +0.01(+0.11%)
Jul 31, 2019 6.635 6.781 6.635 6.686 116,804 +0.02(+0.33%)
Jul 30, 2019 6.416 6.671 6.401 6.664 108,937 +0.23(+3.63%)
Jul 29, 2019 6.540 6.613 6.336 6.431 52,968 -0.09(-1.45%)
Jul 26, 2019 6.380 6.555 6.371 6.526 94,633 +0.21(+3.35%)
Jul 25, 2019 6.482 6.548 6.285 6.314 84,236 -0.12(-1.93%)
Jul 24, 2019 6.212 6.482 6.212 6.438 102,550 +0.21(+3.40%)
Jul 23, 2019 6.453 6.489 6.198 6.227 99,833 -0.17(-2.73%)
Jul 22, 2019 6.795 6.795 6.380 6.402 65,588 -0.37(-5.49%)
Jul 19, 2019 6.949 7.051 6.759 6.774 107,526 -0.18(-2.62%)
Jul 18, 2019 7.182 7.182 6.941 6.956 51,269 -0.22(-3.05%)
Jul 17, 2019 7.226 7.342 7.094 7.175 89,998 -0.07(-0.91%)
Jul 16, 2019 7.277 7.430 7.226 7.240 111,281 -0.02(-0.30%)
Jul 15, 2019 7.262 7.328 7.176 7.262 104,352 +0.00(+0.00%)
Jul 12, 2019 7.226 7.444 7.218 7.262 77,215 +0.06(+0.81%)
Jul 11, 2019 7.247 7.386 7.175 7.204 68,962 -0.01(-0.20%)
Jul 10, 2019 7.247 7.295 7.087 7.218 99,821 -0.01(-0.10%)
Jul 09, 2019 7.240 7.408 7.177 7.226 115,878 -0.03(-0.40%)
Jul 08, 2019 7.328 7.452 7.124 7.255 73,010 -0.07(-0.90%)
Jul 05, 2019 7.364 7.379 7.211 7.320 44,711 -0.06(-0.79%)
Jul 03, 2019 7.196 7.430 7.160 7.379 29,761 +0.21(+2.95%)
Jul 02, 2019 7.182 7.204 7.058 7.167 60,929 -0.01(-0.10%)
Jul 01, 2019 7.393 7.422 7.094 7.175 70,771 -0.15(-2.09%)
Jun 28, 2019 7.153 7.408 7.153 7.328 113,835 +0.19(+2.66%)
Jun 27, 2019 7.255 7.269 7.102 7.138 96,364 -0.11(-1.51%)
Jun 26, 2019 7.116 7.313 7.102 7.247 57,782 +0.18(+2.58%)
Jun 25, 2019 7.233 7.233 6.985 7.065 92,989 -0.14(-1.92%)
Jun 24, 2019 7.043 7.364 6.956 7.204 142,802 +0.20(+2.81%)
Jun 21, 2019 7.422 7.481 6.879 7.007 297,342 -0.46(-6.15%)
Jun 20, 2019 7.641 7.736 7.452 7.466 102,367 -0.23(-2.94%)
Jun 19, 2019 7.670 7.729 7.437 7.692 139,202 +0.00(+0.00%)
Jun 18, 2019 7.831 7.896 7.634 7.692 116,852 -0.12(-1.49%)
Jun 17, 2019 8.057 8.057 7.780 7.809 58,360 -0.23(-2.90%)
Jun 14, 2019 8.254 8.254 7.984 8.042 104,234 -0.21(-2.56%)
Jun 13, 2019 7.998 8.319 7.962 8.254 179,645 +0.32(+4.04%)
Jun 12, 2019 7.824 7.947 7.721 7.933 101,939 +0.09(+1.21%)
Jun 11, 2019 7.590 7.962 7.590 7.838 141,506 +0.30(+3.97%)
Jun 10, 2019 7.357 7.561 7.299 7.539 162,479 +0.20(+2.78%)
Jun 07, 2019 7.342 7.452 7.247 7.335 97,239 +0.02(+0.30%)
Jun 06, 2019 7.517 7.546 7.247 7.313 65,246 -0.23(-3.09%)
Jun 05, 2019 7.649 7.740 7.393 7.546 153,058 -0.07(-0.86%)
Jun 04, 2019 7.612 7.736 7.568 7.612 188,922 +0.11(+1.46%)
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.