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

Silvercrest Ast Cm A (NQ: SAMG )

15.90 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.846 8.846 8.021 8.601 24,255 -0.42(-4.68%)
Apr 29, 2020 8.255 9.260 8.213 9.024 30,342 +1.04(+13.02%)
Apr 28, 2020 8.010 8.356 7.900 7.985 42,539 +0.17(+2.16%)
Apr 27, 2020 7.669 7.996 7.630 7.816 41,604 +0.21(+2.78%)
Apr 24, 2020 7.478 7.693 7.435 7.604 11,006 +0.07(+0.90%)
Apr 23, 2020 7.896 7.896 7.402 7.537 12,489 -0.20(-2.62%)
Apr 22, 2020 7.765 7.968 7.410 7.740 22,805 +0.04(+0.55%)
Apr 21, 2020 7.444 7.718 7.444 7.697 10,553 +0.06(+0.77%)
Apr 20, 2020 7.596 8.069 7.435 7.638 4,816 -0.15(-1.95%)
Apr 17, 2020 7.638 8.601 7.461 7.790 23,315 +0.31(+4.18%)
Apr 16, 2020 7.799 7.799 7.241 7.478 71,337 -0.12(-1.56%)
Apr 15, 2020 7.596 8.017 7.596 7.596 21,600 -0.15(-1.96%)
Apr 14, 2020 7.866 8.458 7.748 7.748 25,402 +0.01(+0.11%)
Apr 13, 2020 7.799 8.323 7.740 7.740 11,935 -0.25(-3.07%)
Apr 09, 2020 8.018 8.331 7.689 7.985 70,301 -0.04(-0.53%)
Apr 08, 2020 7.680 8.027 7.241 8.027 32,059 +0.74(+10.21%)
Apr 07, 2020 8.027 8.644 7.283 7.283 15,277 -0.74(-9.26%)
Apr 06, 2020 8.027 8.407 7.942 8.027 28,366 +0.40(+5.20%)
Apr 03, 2020 7.647 7.985 7.418 7.630 117,998 -0.09(-1.20%)
Apr 02, 2020 7.689 7.887 7.427 7.723 16,829 +0.08(+0.99%)
Apr 01, 2020 7.925 7.925 7.604 7.647 33,051 -0.35(-4.33%)
Mar 31, 2020 8.111 8.399 7.182 7.993 26,183 -0.25(-3.07%)
Mar 30, 2020 8.170 8.348 7.782 8.246 12,166 +0.41(+5.17%)
Mar 27, 2020 7.545 8.399 7.114 7.841 39,530 -0.17(-2.11%)
Mar 26, 2020 7.756 8.437 7.393 8.010 34,066 +0.25(+3.16%)
Mar 25, 2020 7.004 7.858 6.882 7.765 62,085 +0.59(+8.25%)
Mar 24, 2020 6.320 7.173 6.109 7.173 87,574 +0.92(+14.73%)
Mar 23, 2020 5.931 6.666 5.500 6.252 44,348 +0.07(+1.09%)
Mar 20, 2020 7.596 7.596 5.247 6.185 64,976 -1.22(-16.44%)
Mar 19, 2020 6.928 7.427 6.126 7.402 32,426 -0.03(-0.34%)
Mar 18, 2020 8.449 8.703 7.241 7.427 26,533 -2.24(-23.16%)
Mar 17, 2020 6.751 9.666 6.252 9.666 62,423 +2.87(+42.29%)
Mar 16, 2020 7.275 7.410 6.759 6.793 39,444 -1.18(-14.83%)
Mar 13, 2020 7.647 8.044 6.819 7.976 42,725 +0.57(+7.76%)
Mar 12, 2020 8.027 8.297 7.182 7.402 48,000 -0.66(-8.18%)
Mar 11, 2020 7.911 8.293 7.770 8.061 36,649 -0.15(-1.82%)
Mar 10, 2020 8.850 8.850 7.628 8.210 30,662 -0.53(-6.08%)
Mar 09, 2020 9.149 9.216 8.559 8.742 24,161 -0.53(-5.73%)
Mar 06, 2020 9.141 9.349 9.141 9.274 23,586 -0.13(-1.41%)
Mar 05, 2020 9.880 10.03 9.349 9.407 18,204 -0.52(-5.19%)
Mar 04, 2020 9.797 9.964 9.752 9.922 10,947 +0.20(+2.05%)
Mar 03, 2020 9.772 9.923 9.723 9.723 16,553 -0.11(-1.10%)
Mar 02, 2020 9.623 9.839 9.623 9.831 8,303 +0.22(+2.34%)
Feb 28, 2020 9.764 9.764 9.556 9.606 40,794 -0.20(-2.03%)
Feb 27, 2020 10.12 10.12 9.806 9.806 21,660 -0.17(-1.75%)
Feb 26, 2020 10.36 10.47 9.980 9.980 34,165 -0.37(-3.61%)
Feb 25, 2020 10.44 10.45 10.23 10.35 11,718 +0.12(+1.14%)
Feb 24, 2020 10.18 10.33 10.17 10.24 6,689 -0.17(-1.68%)
Feb 21, 2020 10.62 10.62 10.41 10.41 8,183 -0.12(-1.18%)
Feb 20, 2020 10.45 10.56 10.45 10.54 2,294 +0.18(+1.77%)
Feb 19, 2020 10.60 10.60 10.33 10.35 12,538 -0.16(-1.50%)
Feb 18, 2020 10.36 10.63 10.34 10.51 25,895 +0.21(+2.02%)
Feb 14, 2020 10.37 10.45 10.25 10.30 8,423 -0.09(-0.88%)
Feb 13, 2020 10.40 10.40 10.21 10.40 6,403 +0.17(+1.71%)
Feb 12, 2020 10.32 10.46 10.22 10.22 2,522 -0.04(-0.40%)
Feb 11, 2020 10.47 10.51 10.17 10.26 11,625 -0.24(-2.29%)
Feb 10, 2020 10.31 10.55 10.26 10.50 5,545 +0.17(+1.61%)
Feb 07, 2020 10.43 10.47 10.34 10.34 2,527 -0.20(-1.89%)
Feb 06, 2020 10.63 10.63 10.47 10.54 11,276 -0.09(-0.86%)
Feb 05, 2020 10.61 10.64 10.54 10.63 5,747 +0.08(+0.79%)
Feb 04, 2020 10.02 10.64 10.02 10.55 33,332 +0.57(+5.66%)
Feb 03, 2020 9.872 10.05 9.872 9.980 17,090 +0.11(+1.09%)
Jan 31, 2020 10.04 10.12 9.872 9.872 31,167 -0.15(-1.49%)
Jan 30, 2020 10.05 10.06 9.955 10.02 18,800 -0.17(-1.71%)
Jan 29, 2020 10.04 10.22 10.04 10.20 8,125 -0.02(-0.16%)
Jan 28, 2020 10.15 10.21 10.04 10.21 8,468 +0.15(+1.49%)
Jan 27, 2020 9.989 10.30 9.972 10.06 18,956 -0.17(-1.62%)
Jan 24, 2020 10.31 10.47 10.22 10.23 12,755 -0.15(-1.44%)
Jan 23, 2020 10.33 10.40 10.23 10.38 11,100 -0.02(-0.24%)
Jan 22, 2020 10.45 10.45 10.40 10.40 2,874 +0.12(+1.21%)
Jan 21, 2020 10.28 10.50 10.28 10.28 11,908 -0.04(-0.40%)
Jan 17, 2020 10.42 10.51 10.32 10.32 11,432 +0.01(+0.08%)
Jan 16, 2020 10.51 10.52 10.28 10.31 7,155 +0.02(+0.24%)
Jan 15, 2020 10.55 10.55 10.29 10.29 11,061 -0.17(-1.67%)
Jan 14, 2020 10.70 10.70 10.46 10.46 9,712 -0.24(-2.25%)
Jan 13, 2020 10.66 10.80 10.62 10.70 6,578 +0.02(+0.16%)
Jan 10, 2020 10.95 10.95 10.64 10.69 16,847 -0.16(-1.46%)
Jan 09, 2020 10.73 10.95 10.73 10.84 13,139 +0.14(+1.32%)
Jan 08, 2020 10.74 10.75 10.64 10.70 9,958 -0.07(-0.69%)
Jan 07, 2020 10.69 10.79 10.64 10.78 11,593 +0.15(+1.41%)
Jan 06, 2020 10.61 10.81 10.48 10.63 13,167 +0.00(+0.00%)
Jan 03, 2020 10.50 10.67 10.36 10.63 25,271 +0.07(+0.71%)
Jan 02, 2020 10.39 10.56 10.39 10.55 4,660 +0.10(+0.95%)
Dec 31, 2019 10.60 10.67 10.39 10.45 17,810 +0.03(+0.32%)
Dec 30, 2019 10.30 10.49 10.30 10.42 28,397 +0.12(+1.21%)
Dec 27, 2019 10.50 10.50 10.27 10.30 24,669 +0.04(+0.41%)
Dec 26, 2019 10.26 10.35 10.25 10.25 12,344 -0.01(-0.08%)
Dec 24, 2019 10.11 10.40 10.11 10.26 7,220 +0.22(+2.23%)
Dec 23, 2019 10.07 10.24 10.04 10.04 27,781 +0.07(+0.67%)
Dec 20, 2019 10.09 10.34 9.972 9.972 95,909 -0.15(-1.48%)
Dec 19, 2019 10.24 10.54 10.11 10.12 23,355 -0.11(-1.06%)
Dec 18, 2019 10.51 10.55 10.23 10.23 14,932 -0.20(-1.91%)
Dec 17, 2019 10.50 10.64 10.37 10.43 27,419 +0.02(+0.24%)
Dec 16, 2019 10.54 10.64 10.36 10.40 32,124 -0.15(-1.42%)
Dec 13, 2019 10.68 10.68 10.30 10.55 25,271 -0.08(-0.78%)
Dec 12, 2019 10.58 10.71 10.45 10.64 40,279 +0.17(+1.67%)
Dec 11, 2019 10.47 10.53 10.30 10.46 27,188 +0.00(+0.00%)
Dec 10, 2019 10.35 10.48 10.22 10.46 8,482 +0.21(+2.08%)
Dec 09, 2019 10.14 10.42 10.14 10.25 24,773 +0.02(+0.16%)
Dec 06, 2019 9.983 10.29 9.983 10.23 16,195 +0.31(+3.15%)
Dec 05, 2019 10.08 10.08 9.854 9.920 13,977 -0.02(-0.25%)
Dec 04, 2019 10.17 10.23 9.871 9.945 13,572 -0.05(-0.49%)
Dec 03, 2019 10.27 10.36 9.863 9.994 33,286 -0.45(-4.32%)
Dec 02, 2019 10.59 10.71 10.45 10.45 11,531 -0.19(-1.78%)
Nov 29, 2019 10.72 10.75 10.57 10.63 5,845 -0.03(-0.31%)
Nov 27, 2019 10.56 10.69 10.49 10.67 5,236 +0.21(+2.04%)
Nov 26, 2019 10.53 10.70 10.45 10.45 5,474 -0.02(-0.16%)
Nov 25, 2019 10.49 10.54 10.45 10.47 20,311 -0.01(-0.08%)
Nov 22, 2019 10.49 10.55 10.47 10.48 5,479 +0.01(+0.08%)
Nov 21, 2019 10.53 10.56 10.47 10.47 5,440 +0.07(+0.63%)
Nov 20, 2019 10.54 10.68 10.40 10.40 16,785 -0.19(-1.78%)
Nov 19, 2019 10.52 10.66 10.47 10.59 13,250 +0.07(+0.70%)
Nov 18, 2019 10.63 10.70 10.41 10.52 11,285 -0.05(-0.43%)
Nov 15, 2019 10.48 10.63 10.40 10.56 23,502 +0.16(+1.54%)
Nov 14, 2019 10.40 10.62 10.35 10.40 6,705 -0.01(-0.08%)
Nov 13, 2019 10.52 10.52 10.32 10.41 13,398 -0.10(-0.94%)
Nov 12, 2019 10.62 10.62 10.49 10.51 3,030 -0.14(-1.31%)
Nov 11, 2019 10.58 10.70 10.49 10.65 9,072 +0.15(+1.41%)
Nov 08, 2019 10.48 10.64 10.39 10.50 4,992 -0.13(-1.24%)
Nov 07, 2019 10.86 11.07 10.63 10.63 10,954 -0.12(-1.15%)
Nov 06, 2019 10.79 11.12 10.54 10.76 120,330 -0.12(-1.13%)
Nov 05, 2019 10.56 11.00 10.56 10.88 22,270 +0.21(+1.92%)
Nov 04, 2019 10.61 11.17 10.54 10.68 28,111 +0.21(+2.04%)
Nov 01, 2019 9.854 10.47 9.854 10.46 47,125 +0.59(+5.99%)
Oct 31, 2019 10.05 10.10 9.871 9.871 13,603 -0.21(-2.12%)
Oct 30, 2019 9.912 10.09 9.896 10.08 8,694 +0.12(+1.24%)
Oct 29, 2019 9.961 10.10 9.904 9.961 6,233 -0.06(-0.57%)
Oct 28, 2019 10.07 10.29 9.978 10.02 13,564 -0.11(-1.13%)
Oct 25, 2019 10.04 10.18 9.938 10.13 6,332 +0.07(+0.73%)
Oct 24, 2019 10.64 10.64 9.534 10.06 33,090 -0.46(-4.37%)
Oct 23, 2019 10.63 10.63 10.48 10.52 2,021 -0.06(-0.54%)
Oct 22, 2019 10.36 10.58 10.36 10.58 2,396 +0.03(+0.31%)
Oct 21, 2019 10.27 10.59 10.24 10.54 15,477 +0.28(+2.72%)
Oct 18, 2019 10.28 10.48 10.27 10.27 15,465 -0.05(-0.48%)
Oct 17, 2019 10.32 10.49 10.31 10.31 6,591 -0.25(-2.41%)
Oct 16, 2019 10.55 10.57 10.45 10.57 3,107 +0.07(+0.70%)
Oct 15, 2019 10.66 10.70 10.37 10.49 9,174 -0.23(-2.14%)
Oct 14, 2019 10.63 10.72 10.59 10.72 3,491 +0.12(+1.16%)
Oct 11, 2019 10.49 10.66 10.28 10.60 17,413 +0.31(+3.03%)
Oct 10, 2019 10.76 10.88 10.29 10.29 15,217 -0.39(-3.62%)
Oct 09, 2019 10.46 10.92 10.45 10.68 20,104 +0.32(+3.09%)
Oct 08, 2019 10.45 10.59 10.36 10.36 3,906 -0.05(-0.47%)
Oct 07, 2019 10.56 10.73 10.23 10.40 18,067 -0.11(-1.09%)
Oct 04, 2019 10.48 10.57 9.904 10.52 9,132 +0.07(+0.71%)
Oct 03, 2019 10.38 10.49 9.953 10.45 3,796 +0.16(+1.60%)
Oct 02, 2019 9.772 10.45 9.772 10.28 51,772 +0.32(+3.22%)
Oct 01, 2019 10.35 10.37 9.676 9.961 53,425 -0.14(-1.38%)
Sep 30, 2019 10.24 10.25 10.06 10.10 35,131 -0.07(-0.65%)
Sep 27, 2019 10.40 10.40 10.12 10.17 31,660 -0.21(-1.98%)
Sep 26, 2019 10.59 10.59 10.37 10.37 8,662 -0.08(-0.79%)
Sep 25, 2019 10.31 10.66 10.31 10.45 16,983 +0.09(+0.87%)
Sep 24, 2019 10.46 10.50 10.35 10.36 21,150 -0.15(-1.41%)
Sep 23, 2019 10.50 10.67 10.40 10.51 20,805 -0.12(-1.08%)
Sep 20, 2019 10.59 10.78 10.43 10.63 59,303 +0.00(+0.00%)
Sep 19, 2019 10.51 10.72 10.32 10.63 17,698 +0.21(+1.97%)
Sep 18, 2019 10.72 10.72 10.36 10.42 28,227 -0.24(-2.23%)
Sep 17, 2019 10.68 10.77 10.63 10.66 23,693 +0.02(+0.23%)
Sep 16, 2019 10.61 10.88 10.55 10.63 15,734 +0.06(+0.54%)
Sep 13, 2019 10.88 10.88 10.47 10.58 29,590 -0.20(-1.83%)
Sep 12, 2019 10.69 11.00 10.52 10.77 20,765 +0.16(+1.47%)
Sep 11, 2019 10.63 10.88 10.46 10.62 47,118 +0.08(+0.77%)
Sep 10, 2019 10.27 10.63 10.23 10.54 17,292 +0.07(+0.70%)
Sep 09, 2019 10.43 10.51 10.37 10.46 18,210 -0.04(-0.39%)
Sep 06, 2019 10.55 10.67 10.21 10.50 8,007 -0.06(-0.61%)
Sep 05, 2019 10.53 10.61 10.42 10.57 30,068 +0.15(+1.40%)
Sep 04, 2019 10.36 10.57 10.26 10.42 14,332 +0.07(+0.63%)
Sep 03, 2019 10.55 10.61 10.36 10.36 24,003 -0.25(-2.37%)
Aug 30, 2019 10.46 10.63 10.39 10.61 11,948 +0.27(+2.59%)
Aug 29, 2019 10.67 10.67 10.34 10.34 10,717 -0.29(-2.75%)
Aug 28, 2019 10.55 10.65 10.55 10.63 101,132 +0.07(+0.69%)
Aug 27, 2019 10.63 10.66 10.31 10.56 22,116 +0.01(+0.08%)
Aug 26, 2019 10.50 10.71 10.15 10.55 31,624 +0.28(+2.69%)
Aug 23, 2019 10.47 10.63 10.20 10.28 21,557 -0.29(-2.77%)
Aug 22, 2019 10.55 10.71 10.55 10.57 4,799 +0.09(+0.85%)
Aug 21, 2019 10.91 11.16 10.36 10.48 17,329 -0.51(-4.65%)
Aug 20, 2019 11.15 11.15 10.99 10.99 3,962 -0.01(-0.07%)
Aug 19, 2019 11.11 11.14 10.89 11.00 14,209 +0.00(+0.00%)
Aug 16, 2019 10.42 11.11 10.42 11.00 54,694 +0.54(+5.20%)
Aug 15, 2019 10.59 10.70 10.36 10.46 21,873 -0.14(-1.30%)
Aug 14, 2019 10.59 10.79 10.59 10.59 7,686 -0.19(-1.73%)
Aug 13, 2019 11.24 11.24 10.72 10.78 9,042 -0.29(-2.64%)
Aug 12, 2019 11.07 11.25 10.62 11.07 15,916 +0.09(+0.81%)
Aug 09, 2019 11.35 11.47 10.97 10.98 16,999 -0.34(-3.01%)
Aug 08, 2019 11.32 11.43 11.28 11.32 11,892 +0.13(+1.16%)
Aug 07, 2019 11.36 11.66 11.19 11.19 58,441 -0.32(-2.82%)
Aug 06, 2019 11.45 11.65 11.45 11.52 3,813 +0.15(+1.36%)
Aug 05, 2019 10.89 11.47 10.89 11.37 13,528 +0.32(+2.94%)
Aug 02, 2019 11.41 11.67 10.94 11.04 12,564 -0.72(-6.14%)
Aug 01, 2019 11.75 11.77 11.64 11.76 8,323 +0.13(+1.12%)
Jul 31, 2019 11.77 11.77 11.63 11.63 18,283 +0.16(+1.41%)
Jul 30, 2019 11.12 11.77 10.89 11.47 31,024 +0.42(+3.82%)
Jul 29, 2019 11.14 11.28 10.95 11.05 14,001 +0.01(+0.07%)
Jul 26, 2019 11.21 11.53 10.89 11.04 19,093 -0.07(-0.66%)
Jul 25, 2019 11.48 11.48 11.11 11.11 55,504 -0.26(-2.28%)
Jul 24, 2019 11.32 11.57 11.32 11.37 4,329 -0.10(-0.85%)
Jul 23, 2019 11.37 11.57 11.21 11.47 4,704 -0.02(-0.14%)
Jul 22, 2019 11.52 11.52 11.20 11.49 9,157 -0.04(-0.35%)
Jul 19, 2019 11.42 11.55 11.42 11.53 6,282 +0.01(+0.07%)
Jul 18, 2019 11.45 11.53 11.38 11.52 8,526 +0.05(+0.42%)
Jul 17, 2019 11.47 11.47 11.47 11.47 3,031 -0.06(-0.49%)
Jul 16, 2019 11.21 11.55 11.21 11.53 9,124 +0.21(+1.87%)
Jul 15, 2019 11.37 11.40 11.32 11.32 7,600 -0.06(-0.50%)
Jul 12, 2019 11.44 11.50 11.32 11.37 20,079 -0.06(-0.50%)
Jul 11, 2019 11.21 11.54 11.21 11.43 11,612 +0.16(+1.44%)
Jul 10, 2019 11.12 11.65 10.90 11.27 11,555 +0.15(+1.39%)
Jul 09, 2019 11.43 11.43 10.97 11.11 5,776 -0.06(-0.51%)
Jul 08, 2019 11.28 11.41 11.14 11.17 2,556 -0.24(-2.06%)
Jul 05, 2019 11.37 11.45 11.19 11.41 2,956 -0.06(-0.50%)
Jul 03, 2019 11.58 11.59 11.21 11.46 2,710 +0.14(+1.22%)
Jul 02, 2019 11.27 11.43 11.21 11.32 6,607 +0.08(+0.72%)
Jul 01, 2019 11.49 11.49 11.02 11.24 6,967 -0.15(-1.28%)
Jun 28, 2019 10.96 11.41 10.96 11.39 69,845 +0.42(+3.85%)
Jun 27, 2019 11.00 11.17 10.68 10.97 49,317 -0.02(-0.22%)
Jun 26, 2019 11.11 11.27 10.80 10.99 15,483 -0.16(-1.46%)
Jun 25, 2019 10.83 11.21 10.83 11.15 6,441 +0.37(+3.39%)
Jun 24, 2019 11.04 11.05 10.73 10.79 6,026 +0.04(+0.38%)
Jun 21, 2019 10.72 10.95 10.64 10.75 15,521 -0.11(-0.97%)
Jun 20, 2019 10.76 10.88 10.59 10.85 29,067 +0.11(+0.98%)
Jun 19, 2019 11.04 11.08 10.73 10.75 10,712 -0.32(-2.93%)
Jun 18, 2019 11.14 11.28 10.86 11.07 6,517 +0.13(+1.19%)
Jun 17, 2019 11.28 11.35 10.84 10.94 11,851 -0.15(-1.32%)
Jun 14, 2019 10.84 11.35 10.56 11.09 16,383 +0.23(+2.09%)
Jun 13, 2019 10.65 10.86 10.65 10.86 8,089 +0.21(+1.98%)
Jun 12, 2019 10.75 10.75 10.51 10.65 2,089 +0.10(+0.91%)
Jun 11, 2019 10.80 10.80 10.48 10.55 8,979 +0.12(+1.15%)
Jun 10, 2019 10.71 10.85 10.33 10.43 13,414 +0.02(+0.23%)
Jun 07, 2019 10.66 10.85 10.41 10.41 9,967 -0.23(-2.19%)
Jun 06, 2019 10.94 11.00 10.63 10.64 16,888 -0.23(-2.14%)
Jun 05, 2019 11.24 11.30 10.88 10.88 6,507 -0.33(-2.94%)
Jun 04, 2019 11.29 11.29 10.96 11.20 10,343 +0.33(+3.03%)
Jun 03, 2019 10.71 10.88 10.63 10.88 23,850 +0.16(+1.50%)
May 31, 2019 11.02 11.02 10.63 10.71 7,475 -0.13(-1.18%)
May 30, 2019 10.71 10.84 10.57 10.84 20,356 +0.10(+0.90%)
May 29, 2019 10.85 10.85 10.67 10.75 21,887 -0.09(-0.81%)
May 28, 2019 10.95 11.01 10.84 10.84 28,615 -0.22(-2.03%)
May 24, 2019 11.32 11.32 10.92 11.06 7,475 -0.18(-1.57%)
May 23, 2019 11.32 11.58 11.24 11.24 8,107 -0.09(-0.78%)
May 22, 2019 11.32 11.47 11.32 11.32 5,936 -0.21(-1.81%)
May 21, 2019 11.69 11.73 11.38 11.53 12,335 +0.00(+0.00%)
May 20, 2019 11.70 11.73 11.34 11.53 7,043 -0.22(-1.91%)
May 17, 2019 11.65 11.90 11.36 11.76 7,600 -0.06(-0.48%)
May 16, 2019 11.26 11.88 11.26 11.81 17,516 +0.51(+4.47%)
May 15, 2019 11.16 11.50 11.12 11.31 11,009 -0.56(-4.73%)
May 14, 2019 11.65 11.95 11.06 11.87 19,506 +0.23(+2.00%)
May 13, 2019 11.91 11.91 11.64 11.64 11,749 -0.15(-1.29%)
May 10, 2019 11.76 12.09 11.76 11.79 14,079 -0.15(-1.28%)
May 09, 2019 11.77 12.02 11.60 11.94 38,375 +0.06(+0.54%)
May 08, 2019 11.89 12.21 11.66 11.88 14,820 +0.00(+0.00%)
May 07, 2019 11.55 12.00 11.55 11.88 19,708 +0.24(+2.07%)
May 06, 2019 12.04 12.06 11.64 11.64 8,716 -0.40(-3.33%)
May 03, 2019 12.26 12.40 12.04 12.04 5,108 +0.16(+1.35%)
May 02, 2019 11.63 12.18 11.49 11.88 20,916 +0.20(+1.72%)
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.