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 (%)
Apr 28, 2017 8.305 8.348 7.947 7.977 57,877 -0.31(-3.78%)
Apr 27, 2017 8.334 8.465 8.254 8.290 68,351 -0.01(-0.18%)
Apr 26, 2017 8.035 8.363 8.035 8.305 66,058 +0.26(+3.26%)
Apr 25, 2017 8.028 8.108 7.955 8.042 69,808 +0.07(+0.82%)
Apr 24, 2017 7.926 8.020 7.860 7.977 97,780 +0.14(+1.77%)
Apr 21, 2017 7.896 7.977 7.816 7.838 99,063 -0.04(-0.46%)
Apr 20, 2017 7.984 7.984 7.860 7.875 69,560 +0.00(+0.00%)
Apr 19, 2017 7.889 7.896 7.824 7.875 97,224 +0.03(+0.37%)
Apr 18, 2017 7.889 7.955 7.765 7.845 52,582 -0.04(-0.55%)
Apr 17, 2017 7.678 7.940 7.620 7.889 61,063 +0.21(+2.75%)
Apr 13, 2017 7.590 7.714 7.590 7.678 52,033 +0.06(+0.77%)
Apr 12, 2017 7.700 7.758 7.546 7.619 86,237 -0.04(-0.57%)
Apr 11, 2017 7.765 7.853 7.597 7.663 96,061 -0.05(-0.66%)
Apr 10, 2017 7.357 7.787 7.350 7.714 237,427 +0.37(+5.06%)
Apr 07, 2017 7.357 7.474 7.328 7.342 78,300 -0.02(-0.30%)
Apr 06, 2017 7.408 7.495 7.320 7.364 97,274 -0.04(-0.49%)
Apr 05, 2017 7.466 7.634 7.379 7.401 118,863 -0.05(-0.68%)
Apr 04, 2017 7.430 7.692 7.291 7.452 195,748 +0.04(+0.59%)
Apr 03, 2017 7.627 7.627 7.401 7.408 77,457 -0.17(-2.21%)
Mar 31, 2017 7.576 7.641 7.532 7.576 70,934 +0.04(+0.48%)
Mar 30, 2017 7.583 7.663 7.474 7.539 68,061 -0.04(-0.58%)
Mar 29, 2017 7.546 7.634 7.517 7.583 157,831 -0.01(-0.10%)
Mar 28, 2017 7.612 7.612 7.488 7.590 59,508 -0.03(-0.38%)
Mar 27, 2017 7.539 7.641 7.437 7.619 89,227 +0.04(+0.58%)
Mar 24, 2017 7.670 7.670 7.539 7.576 68,445 -0.07(-0.95%)
Mar 23, 2017 7.692 7.780 7.597 7.649 305,232 -0.01(-0.10%)
Mar 22, 2017 7.743 7.743 7.589 7.656 80,087 -0.06(-0.76%)
Mar 21, 2017 7.911 7.911 7.700 7.714 78,878 -0.18(-2.31%)
Mar 20, 2017 8.108 8.210 7.787 7.896 82,190 -0.15(-1.81%)
Mar 17, 2017 7.940 8.064 7.853 8.042 146,097 +0.14(+1.75%)
Mar 16, 2017 7.670 7.918 7.670 7.904 78,077 +0.27(+3.53%)
Mar 15, 2017 7.554 7.649 7.474 7.634 77,476 +0.13(+1.75%)
Mar 14, 2017 7.452 7.532 7.291 7.503 115,313 +0.07(+0.88%)
Mar 13, 2017 7.546 7.619 7.430 7.437 174,906 -0.10(-1.35%)
Mar 10, 2017 7.831 7.896 7.532 7.539 148,099 -0.28(-3.54%)
Mar 09, 2017 7.940 7.940 7.780 7.816 143,980 -0.11(-1.38%)
Mar 08, 2017 7.911 8.035 7.875 7.926 105,086 +0.01(+0.09%)
Mar 07, 2017 8.356 8.392 7.911 7.918 144,837 -0.41(-4.90%)
Mar 06, 2017 8.793 8.793 8.290 8.327 125,523 -0.46(-5.23%)
Mar 03, 2017 8.793 8.822 8.604 8.786 176,702 +0.04(+0.42%)
Mar 02, 2017 8.793 9.034 8.720 8.749 131,443 -0.08(-0.91%)
Mar 01, 2017 8.859 8.976 8.793 8.830 150,404 +0.03(+0.33%)
Feb 28, 2017 9.151 9.165 8.713 8.801 162,319 -0.35(-3.82%)
Feb 27, 2017 9.092 9.194 9.078 9.151 112,193 +0.07(+0.72%)
Feb 24, 2017 9.027 9.136 9.005 9.085 79,447 +0.05(+0.56%)
Feb 23, 2017 9.107 9.114 8.983 9.034 139,604 -0.02(-0.24%)
Feb 22, 2017 9.078 9.151 8.888 9.056 75,511 +0.01(+0.16%)
Feb 21, 2017 9.114 9.223 9.027 9.041 78,498 -0.01(-0.08%)
Feb 17, 2017 9.048 9.048 9.048 0 +0.07(+0.81%)
Feb 16, 2017 9.078 9.078 8.895 8.976 76,760 -0.04(-0.49%)
Feb 15, 2017 8.888 9.063 8.881 9.019 128,832 +0.07(+0.81%)
Feb 14, 2017 9.180 9.180 8.808 8.946 219,746 -0.15(-1.68%)
Feb 13, 2017 9.041 9.114 8.946 9.099 126,315 +0.16(+1.79%)
Feb 10, 2017 8.866 8.997 8.801 8.939 68,462 +0.15(+1.74%)
Feb 09, 2017 8.873 9.019 8.746 8.786 82,622 -0.11(-1.23%)
Feb 08, 2017 8.757 9.078 8.706 8.895 289,970 +0.15(+1.67%)
Feb 07, 2017 8.837 8.859 8.669 8.749 217,991 -0.01(-0.08%)
Feb 06, 2017 8.698 8.888 8.640 8.757 288,485 +0.01(+0.17%)
Feb 03, 2017 8.013 9.234 8.013 8.742 525,558 -0.71(-7.56%)
Feb 02, 2017 9.231 9.537 9.129 9.457 203,502 +0.31(+3.43%)
Feb 01, 2017 9.172 9.187 8.954 9.143 111,565 -0.07(-0.79%)
Jan 31, 2017 8.968 9.289 8.797 9.216 183,281 -0.54(-5.53%)
Jan 30, 2017 9.741 9.814 9.449 9.756 115,864 -0.02(-0.22%)
Jan 27, 2017 9.887 9.887 9.617 9.778 100,143 -0.09(-0.89%)
Jan 26, 2017 10.02 10.03 9.821 9.865 247,860 -0.09(-0.88%)
Jan 25, 2017 9.850 10.05 9.814 9.953 344,318 +0.19(+1.94%)
Jan 24, 2017 9.610 9.836 9.610 9.763 60,281 +0.10(+1.06%)
Jan 23, 2017 9.530 9.727 9.282 9.661 291,482 +0.06(+0.61%)
Jan 20, 2017 9.595 9.792 9.559 9.603 85,717 -0.02(-0.23%)
Jan 19, 2017 9.705 9.705 9.504 9.624 76,019 -0.01(-0.08%)
Jan 18, 2017 9.697 9.734 9.479 9.632 361,123 +0.02(+0.23%)
Jan 17, 2017 9.501 9.661 9.457 9.610 133,106 +0.12(+1.31%)
Jan 13, 2017 9.486 9.486 9.486 0 +0.25(+2.68%)
Jan 12, 2017 9.092 9.267 9.085 9.238 57,892 +0.09(+0.96%)
Jan 11, 2017 9.027 9.223 8.924 9.151 80,617 +0.01(+0.08%)
Jan 10, 2017 8.888 9.180 8.852 9.143 136,855 +0.24(+2.70%)
Jan 09, 2017 8.946 9.019 8.757 8.903 40,506 -0.04(-0.41%)
Jan 06, 2017 9.019 9.019 8.808 8.939 63,207 +0.07(+0.74%)
Jan 05, 2017 8.903 8.946 8.786 8.873 57,261 +0.03(+0.33%)
Jan 04, 2017 8.771 8.976 8.764 8.844 67,980 +0.10(+1.17%)
Jan 03, 2017 8.713 8.815 8.494 8.742 99,424 +0.07(+0.84%)
Dec 30, 2016 8.669 8.669 8.669 0 -0.08(-0.92%)
Dec 29, 2016 8.822 8.888 8.713 8.749 83,527 -0.09(-0.99%)
Dec 28, 2016 8.917 8.932 8.633 8.837 125,170 -0.09(-0.98%)
Dec 27, 2016 8.852 9.048 8.852 8.924 50,726 +0.01(+0.16%)
Dec 23, 2016 8.910 8.910 8.910 0 -0.23(-2.47%)
Dec 22, 2016 9.180 9.282 9.063 9.136 111,758 -0.09(-0.95%)
Dec 21, 2016 9.136 9.326 9.092 9.223 67,436 +0.06(+0.64%)
Dec 20, 2016 9.282 9.333 9.136 9.165 57,220 -0.01(-0.16%)
Dec 19, 2016 9.165 9.304 9.129 9.180 105,619 +0.07(+0.72%)
Dec 16, 2016 9.027 9.245 9.027 9.114 135,919 +0.12(+1.38%)
Dec 15, 2016 8.873 9.097 8.844 8.990 128,692 +0.04(+0.49%)
Dec 14, 2016 8.917 9.107 8.749 8.946 131,421 -0.07(-0.81%)
Dec 13, 2016 8.764 9.187 8.764 9.019 245,081 +0.12(+1.31%)
Dec 12, 2016 8.917 9.085 8.830 8.903 103,322 -0.12(-1.29%)
Dec 09, 2016 8.749 9.078 8.749 9.019 124,952 +0.31(+3.51%)
Dec 08, 2016 8.385 8.870 8.385 8.713 104,156 +0.19(+2.22%)
Dec 07, 2016 8.385 8.582 8.254 8.523 108,857 +0.20(+2.45%)
Dec 06, 2016 8.122 8.363 8.042 8.319 106,892 +0.20(+2.52%)
Dec 05, 2016 8.013 8.239 7.998 8.115 180,040 +0.23(+2.87%)
Dec 02, 2016 7.918 7.933 7.838 7.889 93,318 -0.07(-0.82%)
Dec 01, 2016 7.729 7.992 7.729 7.955 211,357 +0.23(+2.92%)
Nov 30, 2016 8.173 8.188 7.627 7.729 179,778 -0.48(-5.86%)
Nov 29, 2016 8.181 8.246 8.159 8.210 120,069 +0.07(+0.90%)
Nov 28, 2016 8.093 8.239 8.028 8.137 86,377 +0.04(+0.45%)
Nov 25, 2016 8.159 8.235 8.086 8.101 49,131 -0.02(-0.27%)
Nov 23, 2016 8.122 8.122 8.122 0 -0.03(-0.36%)
Nov 22, 2016 8.173 8.334 8.035 8.152 365,129 -0.02(-0.27%)
Nov 21, 2016 8.166 8.290 8.137 8.173 261,977 +0.00(+0.00%)
Nov 18, 2016 8.385 8.545 7.638 8.173 633,656 -0.31(-3.69%)
Nov 17, 2016 8.647 8.677 8.246 8.487 486,666 -0.14(-1.61%)
Nov 16, 2016 8.757 8.793 8.385 8.626 397,366 -0.12(-1.42%)
Nov 15, 2016 8.691 9.245 8.582 8.749 398,590 +0.14(+1.61%)
Nov 14, 2016 9.078 10.00 8.115 8.611 1,289,110 -0.43(-4.76%)
Nov 11, 2016 8.735 9.107 8.662 9.041 406,595 +0.34(+3.94%)
Nov 10, 2016 8.465 9.027 8.370 8.698 424,050 +0.29(+3.47%)
Nov 09, 2016 8.407 8.509 8.334 8.407 350,319 -0.02(-0.26%)
Nov 08, 2016 8.509 8.516 8.290 8.429 123,231 -0.07(-0.77%)
Nov 07, 2016 8.647 8.647 8.429 8.494 158,657 +0.05(+0.60%)
Nov 04, 2016 8.604 8.735 8.407 8.443 81,736 -0.10(-1.19%)
Nov 03, 2016 9.180 9.180 8.531 8.545 204,804 -0.40(-4.48%)
Nov 02, 2016 8.618 9.005 8.502 8.946 105,401 +0.36(+4.16%)
Nov 01, 2016 8.669 8.720 8.567 8.589 65,065 -0.07(-0.84%)
Oct 31, 2016 8.786 8.786 8.545 8.662 63,932 -0.09(-1.08%)
Oct 28, 2016 8.779 8.779 8.626 8.757 69,538 +0.00(+0.00%)
Oct 27, 2016 8.976 9.027 8.660 8.757 74,502 -0.19(-2.12%)
Oct 26, 2016 8.866 9.085 8.713 8.946 79,340 +0.04(+0.41%)
Oct 25, 2016 8.895 8.924 8.791 8.910 69,044 -0.01(-0.16%)
Oct 24, 2016 8.859 9.099 8.749 8.924 69,313 +0.14(+1.58%)
Oct 21, 2016 8.691 8.830 8.480 8.786 76,872 +0.01(+0.08%)
Oct 20, 2016 8.808 8.932 8.575 8.779 68,417 +0.00(+0.00%)
Oct 19, 2016 8.903 8.903 8.647 8.779 72,004 -0.12(-1.39%)
Oct 18, 2016 8.932 8.939 8.764 8.903 72,200 -0.02(-0.25%)
Oct 17, 2016 9.114 9.114 8.859 8.924 120,702 -0.07(-0.81%)
Oct 14, 2016 8.822 9.012 8.763 8.997 105,150 +0.17(+1.98%)
Oct 13, 2016 8.801 8.895 8.749 8.822 89,211 -0.04(-0.49%)
Oct 12, 2016 8.815 8.909 8.611 8.866 136,208 +0.06(+0.66%)
Oct 11, 2016 8.859 8.968 8.713 8.808 195,693 +0.09(+1.09%)
Oct 10, 2016 8.553 8.793 8.553 8.713 130,915 +0.15(+1.70%)
Oct 07, 2016 8.553 8.589 8.414 8.567 100,989 +0.01(+0.09%)
Oct 06, 2016 8.472 8.604 8.356 8.560 79,980 +0.02(+0.26%)
Oct 05, 2016 8.538 8.647 8.429 8.538 71,400 -0.04(-0.43%)
Oct 04, 2016 8.400 8.611 8.400 8.575 97,531 +0.16(+1.91%)
Oct 03, 2016 8.137 8.451 7.875 8.414 197,071 +0.28(+3.40%)
Sep 30, 2016 7.845 8.356 7.845 8.137 188,909 +0.26(+3.24%)
Sep 29, 2016 7.933 7.940 7.772 7.882 89,603 -0.07(-0.83%)
Sep 28, 2016 8.115 8.115 7.918 7.947 60,280 -0.15(-1.80%)
Sep 27, 2016 8.071 8.115 7.958 8.093 69,627 +0.03(+0.36%)
Sep 26, 2016 8.108 8.108 7.962 8.064 70,551 -0.01(-0.18%)
Sep 23, 2016 8.203 8.305 8.071 8.079 56,776 -0.20(-2.46%)
Sep 22, 2016 8.057 8.305 8.035 8.283 94,853 +0.29(+3.65%)
Sep 21, 2016 7.933 8.028 7.824 7.991 66,926 +0.06(+0.74%)
Sep 20, 2016 8.035 8.173 7.896 7.933 83,236 -0.07(-0.82%)
Sep 19, 2016 7.969 8.104 7.962 7.998 90,778 +0.00(+0.00%)
Sep 16, 2016 7.955 8.050 7.896 7.998 202,208 +0.07(+0.92%)
Sep 15, 2016 7.875 8.006 7.875 7.926 128,724 +0.06(+0.74%)
Sep 14, 2016 7.845 7.984 7.772 7.867 161,010 -0.05(-0.64%)
Sep 13, 2016 7.926 7.984 7.751 7.918 518,554 -0.10(-1.27%)
Sep 12, 2016 8.152 8.203 7.969 8.020 197,435 -0.24(-2.91%)
Sep 09, 2016 8.567 8.567 8.254 8.261 113,920 -0.31(-3.57%)
Sep 08, 2016 8.626 8.819 8.545 8.567 148,690 -0.18(-2.08%)
Sep 07, 2016 8.618 8.786 8.480 8.749 156,115 -0.02(-0.25%)
Sep 06, 2016 8.822 8.859 8.728 8.771 60,779 -0.06(-0.66%)
Sep 02, 2016 8.888 8.830 8.830 8.830 76,804 -0.07(-0.82%)
Sep 01, 2016 8.976 9.038 8.832 8.903 57,276 -0.10(-1.13%)
Aug 31, 2016 8.954 9.063 8.895 9.005 78,878 +0.04(+0.41%)
Aug 30, 2016 9.092 9.143 8.946 8.968 122,247 -0.16(-1.76%)
Aug 29, 2016 9.005 9.143 8.739 9.129 130,036 +0.17(+1.95%)
Aug 26, 2016 8.983 9.099 8.870 8.954 80,399 +0.07(+0.74%)
Aug 25, 2016 8.997 9.202 8.866 8.888 86,141 -0.14(-1.53%)
Aug 24, 2016 8.742 9.129 8.742 9.027 163,257 +0.33(+3.77%)
Aug 23, 2016 8.771 8.910 8.680 8.698 139,148 -0.07(-0.83%)
Aug 22, 2016 8.575 8.815 8.575 8.771 156,078 +0.18(+2.12%)
Aug 19, 2016 8.553 8.742 8.523 8.589 90,105 +0.04(+0.51%)
Aug 18, 2016 8.407 8.636 8.407 8.545 188,089 +0.04(+0.51%)
Aug 17, 2016 8.910 8.910 8.436 8.502 303,135 -0.38(-4.27%)
Aug 16, 2016 8.852 8.961 8.786 8.881 188,000 -0.02(-0.25%)
Aug 15, 2016 8.815 8.957 8.673 8.903 149,276 +0.17(+1.92%)
Aug 12, 2016 8.852 8.895 8.633 8.735 158,229 -0.12(-1.32%)
Aug 11, 2016 8.917 9.012 8.801 8.852 92,704 -0.05(-0.57%)
Aug 10, 2016 9.114 9.180 8.764 8.903 211,858 -0.20(-2.16%)
Aug 09, 2016 9.216 9.311 9.070 9.099 207,011 -0.09(-1.03%)
Aug 08, 2016 9.172 9.267 9.085 9.194 132,882 -0.01(-0.08%)
Aug 05, 2016 9.282 9.471 9.158 9.202 105,350 +0.04(+0.48%)
Aug 04, 2016 9.253 9.355 9.099 9.158 92,657 -0.07(-0.79%)
Aug 03, 2016 9.311 9.420 9.136 9.231 216,864 -0.09(-0.94%)
Aug 02, 2016 9.530 9.719 9.114 9.318 175,107 -0.20(-2.14%)
Aug 01, 2016 10.03 10.03 9.501 9.522 117,619 -0.46(-4.60%)
Jul 29, 2016 9.712 10.13 9.369 9.982 278,461 +0.39(+4.11%)
Jul 28, 2016 9.785 10.05 9.522 9.588 228,210 -0.25(-2.52%)
Jul 27, 2016 9.902 10.08 9.719 9.836 106,585 -0.09(-0.95%)
Jul 26, 2016 10.03 10.24 9.829 9.931 119,500 -0.07(-0.66%)
Jul 25, 2016 9.909 10.07 9.909 9.996 130,996 +0.13(+1.33%)
Jul 22, 2016 9.887 9.974 9.814 9.865 116,722 +0.01(+0.07%)
Jul 21, 2016 9.785 9.982 9.785 9.858 94,931 +0.06(+0.60%)
Jul 20, 2016 9.792 9.996 9.785 9.799 72,327 +0.01(+0.07%)
Jul 19, 2016 10.07 10.11 9.785 9.792 107,330 -0.23(-2.33%)
Jul 18, 2016 9.989 10.13 9.778 10.03 97,973 +0.13(+1.33%)
Jul 15, 2016 10.09 10.10 9.880 9.894 48,643 -0.15(-1.45%)
Jul 14, 2016 10.24 10.30 9.996 10.04 70,097 -0.18(-1.78%)
Jul 13, 2016 10.14 10.36 10.14 10.22 141,047 +0.04(+0.43%)
Jul 12, 2016 10.10 10.21 9.989 10.18 151,076 +0.07(+0.72%)
Jul 11, 2016 10.13 10.21 10.05 10.11 72,624 -0.04(-0.36%)
Jul 08, 2016 10.02 10.19 10.03 10.14 112,030 +0.12(+1.16%)
Jul 07, 2016 9.712 10.03 9.712 10.03 111,588 +0.26(+2.69%)
Jul 06, 2016 9.515 9.843 9.479 9.763 129,841 +0.23(+2.37%)
Jul 05, 2016 9.457 9.654 9.391 9.537 76,058 +0.07(+0.77%)
Jul 01, 2016 9.501 9.464 9.464 9.464 88,462 -0.05(-0.54%)
Jun 30, 2016 9.471 9.471 9.428 9.515 139,781 +0.03(+0.31%)
Jun 29, 2016 9.508 9.552 9.398 9.486 103,089 +0.03(+0.31%)
Jun 28, 2016 9.398 9.624 9.347 9.457 233,599 +0.09(+1.01%)
Jun 27, 2016 9.522 9.596 9.260 9.362 97,272 -0.18(-1.91%)
Jun 24, 2016 9.231 9.617 8.961 9.544 517,259 +0.03(+0.31%)
Jun 23, 2016 9.406 9.588 9.406 9.515 87,181 +0.19(+2.03%)
Jun 22, 2016 9.457 9.544 9.311 9.326 103,266 -0.15(-1.62%)
Jun 21, 2016 9.588 9.705 9.377 9.479 54,612 -0.11(-1.14%)
Jun 20, 2016 9.690 9.785 9.573 9.588 76,944 -0.05(-0.53%)
Jun 17, 2016 9.734 9.748 9.505 9.639 140,738 -0.05(-0.53%)
Jun 16, 2016 9.369 9.690 9.369 9.690 103,806 +0.24(+2.55%)
Jun 15, 2016 9.296 9.562 9.296 9.449 97,984 +0.08(+0.86%)
Jun 14, 2016 9.537 9.643 9.296 9.369 121,900 -0.20(-2.13%)
Jun 13, 2016 9.646 9.646 9.420 9.573 92,667 -0.08(-0.83%)
Jun 10, 2016 9.770 10.06 9.595 9.654 100,678 -0.16(-1.63%)
Jun 09, 2016 9.843 10.16 9.675 9.814 112,437 -0.04(-0.44%)
Jun 08, 2016 10.08 10.10 9.850 9.858 112,202 -0.19(-1.89%)
Jun 07, 2016 9.894 10.19 9.887 10.05 125,827 +0.25(+2.53%)
Jun 06, 2016 9.756 9.923 9.756 9.799 75,711 +0.07(+0.67%)
Jun 03, 2016 9.843 9.858 9.683 9.734 58,841 -0.20(-2.05%)
Jun 02, 2016 10.00 10.14 9.821 9.938 87,100 -0.09(-0.87%)
Jun 01, 2016 9.719 10.08 9.697 10.03 190,950 +0.36(+3.77%)
May 31, 2016 9.770 9.850 9.617 9.661 78,644 -0.09(-0.90%)
May 27, 2016 9.967 9.748 9.748 9.748 90,107 -0.19(-1.91%)
May 26, 2016 9.843 10.05 9.836 9.938 93,158 +0.06(+0.59%)
May 25, 2016 9.850 9.953 9.792 9.880 50,599 +0.03(+0.30%)
May 24, 2016 9.763 9.953 9.683 9.850 128,095 +0.10(+1.05%)
May 23, 2016 9.471 9.858 9.471 9.748 108,979 +0.26(+2.77%)
May 20, 2016 9.442 9.588 9.413 9.486 136,702 +0.09(+1.01%)
May 19, 2016 9.406 9.457 9.296 9.391 226,380 -0.07(-0.77%)
May 18, 2016 9.471 9.537 9.340 9.464 95,060 -0.01(-0.08%)
May 17, 2016 9.836 9.945 9.435 9.471 113,638 -0.36(-3.64%)
May 16, 2016 9.843 9.996 9.741 9.829 102,354 +0.01(+0.07%)
May 13, 2016 9.843 9.989 9.712 9.821 121,514 -0.07(-0.74%)
May 12, 2016 9.712 9.982 9.544 9.894 252,504 +0.24(+2.49%)
May 11, 2016 9.821 9.887 9.581 9.654 193,755 -0.23(-2.29%)
May 10, 2016 10.15 10.15 9.710 9.880 130,641 -0.23(-2.24%)
May 09, 2016 9.807 10.34 9.807 10.11 407,055 +0.31(+3.20%)
May 06, 2016 9.967 10.03 9.282 9.792 287,983 +0.15(+1.51%)
May 05, 2016 9.595 9.727 9.391 9.646 145,788 +0.10(+1.07%)
May 04, 2016 9.479 9.603 9.267 9.544 211,908 +0.04(+0.38%)
May 03, 2016 9.697 9.697 9.501 9.508 212,324 -0.21(-2.18%)
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.