Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ID Systems Inc (NQ: IDSY )

N/A UNCHANGED
Last Price Updated: 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, 2019 5.590 5.610 5.362 5.610 86,453 -0.03(-0.53%)
Apr 29, 2019 5.580 5.650 5.450 5.640 67,699 +0.05(+0.89%)
Apr 26, 2019 5.550 5.590 5.460 5.590 92,200 -0.01(-0.18%)
Apr 25, 2019 5.530 5.630 5.460 5.600 5,663 +0.03(+0.54%)
Apr 24, 2019 5.680 5.680 5.570 5.570 5,041 -0.05(-0.89%)
Apr 23, 2019 5.680 5.740 5.590 5.620 61,004 -0.06(-1.06%)
Apr 22, 2019 5.700 5.720 5.620 5.680 80,833 -0.02(-0.35%)
Apr 18, 2019 5.710 5.740 5.690 5.700 181,000 -0.03(-0.52%)
Apr 17, 2019 5.720 5.740 5.680 5.730 116,584 +0.02(+0.35%)
Apr 16, 2019 5.680 5.770 5.650 5.710 11,666 -0.09(-1.55%)
Apr 15, 2019 5.680 5.800 5.680 5.800 22,975 +0.09(+1.58%)
Apr 12, 2019 5.670 5.780 5.650 5.710 16,900 +0.02(+0.35%)
Apr 11, 2019 5.720 5.780 5.600 5.690 51,994 +0.07(+1.25%)
Apr 10, 2019 5.600 5.660 5.580 5.620 16,505 +0.02(+0.36%)
Apr 09, 2019 5.590 5.722 5.560 5.600 11,433 -0.01(-0.18%)
Apr 08, 2019 5.610 5.700 5.559 5.610 30,700 -0.14(-2.43%)
Apr 05, 2019 5.750 5.810 5.660 5.750 16,300 -0.05(-0.86%)
Apr 04, 2019 5.750 5.850 5.620 5.800 62,355 +0.10(+1.75%)
Apr 03, 2019 5.700 5.810 5.690 5.700 24,626 -0.08(-1.38%)
Apr 02, 2019 5.760 5.830 5.740 5.780 12,024 +0.03(+0.52%)
Apr 01, 2019 5.940 5.940 5.720 5.750 81,604 -0.18(-3.04%)
Mar 29, 2019 6.000 6.050 5.930 5.930 14,500 -0.07(-1.17%)
Mar 28, 2019 5.960 6.090 5.820 6.000 22,893 +0.05(+0.84%)
Mar 27, 2019 5.920 6.060 5.760 5.950 182,158 +0.04(+0.68%)
Mar 26, 2019 5.970 6.000 5.860 5.910 128,885 -0.06(-1.01%)
Mar 25, 2019 5.820 6.020 5.633 5.970 124,439 +0.15(+2.58%)
Mar 22, 2019 5.910 5.990 5.800 5.820 47,200 -0.08(-1.36%)
Mar 21, 2019 5.800 6.000 5.800 5.900 108,053 +0.10(+1.72%)
Mar 20, 2019 5.750 5.875 5.410 5.800 77,963 +0.04(+0.69%)
Mar 19, 2019 6.030 6.030 5.710 5.760 61,501 -0.19(-3.19%)
Mar 18, 2019 6.270 6.270 5.860 5.950 129,482 -0.29(-4.65%)
Mar 15, 2019 5.910 6.310 5.900 6.240 150,100 +0.16(+2.63%)
Mar 14, 2019 6.130 6.150 5.760 6.080 409,728 -0.20(-3.18%)
Mar 13, 2019 6.470 6.470 6.280 6.280 14,044 +0.04(+0.64%)
Mar 12, 2019 6.410 6.500 6.200 6.240 19,600 -0.26(-4.00%)
Mar 11, 2019 6.240 6.500 6.240 6.500 10,312 +0.22(+3.50%)
Mar 08, 2019 6.220 6.470 6.155 6.280 13,100 +0.07(+1.13%)
Mar 07, 2019 6.800 6.810 6.210 6.210 64,822 -0.47(-7.04%)
Mar 06, 2019 6.810 6.840 6.470 6.680 11,273 -0.20(-2.91%)
Mar 05, 2019 6.690 7.010 6.650 6.880 5,845 +0.03(+0.44%)
Mar 04, 2019 7.105 7.105 6.750 6.850 20,046 -0.15(-2.14%)
Mar 01, 2019 7.150 7.230 6.970 7.000 36,600 -0.15(-2.10%)
Feb 28, 2019 7.080 7.180 6.960 7.150 16,930 +0.01(+0.14%)
Feb 27, 2019 7.000 7.160 7.000 7.140 2,851 +0.14(+2.00%)
Feb 26, 2019 7.230 7.230 6.965 7.000 10,260 -0.23(-3.18%)
Feb 25, 2019 7.240 7.240 7.050 7.230 2,715 +0.00(+0.00%)
Feb 22, 2019 7.080 7.240 7.020 7.230 2,600 +0.13(+1.83%)
Feb 21, 2019 7.155 7.155 7.044 7.100 6,601 +0.19(+2.75%)
Feb 20, 2019 7.230 7.230 6.910 6.910 9,018 -0.33(-4.56%)
Feb 19, 2019 6.420 7.240 6.420 7.240 18,187 +0.43(+6.31%)
Feb 15, 2019 6.566 7.210 6.485 6.810 20,200 +0.39(+6.07%)
Feb 14, 2019 6.580 6.640 6.220 6.420 32,437 +0.00(+0.00%)
Feb 13, 2019 6.520 6.550 6.280 6.420 24,219 +0.00(+0.00%)
Feb 12, 2019 6.320 6.500 6.269 6.420 19,985 +0.11(+1.74%)
Feb 11, 2019 6.070 6.340 6.070 6.310 13,179 +0.27(+4.47%)
Feb 08, 2019 6.060 6.100 6.040 6.040 7,100 -0.04(-0.66%)
Feb 07, 2019 6.040 6.120 6.040 6.080 9,548 +0.05(+0.83%)
Feb 06, 2019 6.024 6.130 6.024 6.030 4,962 -0.01(-0.17%)
Feb 05, 2019 6.150 6.160 6.040 6.040 15,656 -0.01(-0.17%)
Feb 04, 2019 6.090 6.190 6.050 6.050 18,001 +0.03(+0.50%)
Feb 01, 2019 6.040 6.190 6.000 6.020 14,800 -0.03(-0.50%)
Jan 31, 2019 6.140 6.200 5.920 6.050 108,712 -0.03(-0.49%)
Jan 30, 2019 6.040 6.190 6.000 6.080 23,675 +0.11(+1.84%)
Jan 29, 2019 6.030 6.200 5.970 5.970 7,924 -0.01(-0.17%)
Jan 28, 2019 6.030 6.030 5.850 5.980 144,219 -0.02(-0.33%)
Jan 25, 2019 6.000 6.220 5.900 6.000 47,200 +0.05(+0.84%)
Jan 24, 2019 5.940 5.990 5.910 5.950 16,210 +0.00(+0.00%)
Jan 23, 2019 5.960 6.090 5.790 5.950 14,830 +0.00(+0.00%)
Jan 22, 2019 5.990 6.000 5.900 5.950 124,438 -0.05(-0.83%)
Jan 18, 2019 6.030 6.030 5.950 6.000 53,300 +0.00(+0.00%)
Jan 17, 2019 6.020 6.070 5.950 6.000 40,142 -0.03(-0.50%)
Jan 16, 2019 6.070 6.100 5.960 6.030 18,312 -0.04(-0.66%)
Jan 15, 2019 6.030 6.170 6.000 6.070 21,927 +0.05(+0.83%)
Jan 14, 2019 6.000 6.090 5.900 6.020 26,839 -0.07(-1.15%)
Jan 11, 2019 5.900 6.200 5.900 6.090 27,700 +0.22(+3.75%)
Jan 10, 2019 5.890 6.100 5.870 5.870 33,800 -0.15(-2.49%)
Jan 09, 2019 6.080 6.170 5.840 6.020 17,695 -0.02(-0.33%)
Jan 08, 2019 6.000 6.200 5.890 6.040 246,898 +0.04(+0.67%)
Jan 07, 2019 5.810 6.040 5.800 6.000 40,225 +0.20(+3.45%)
Jan 04, 2019 5.820 5.910 5.640 5.800 67,400 -0.03(-0.51%)
Jan 03, 2019 5.740 5.830 5.698 5.830 128,295 +0.00(+0.00%)
Jan 02, 2019 5.600 5.830 5.510 5.830 92,979 +0.24(+4.29%)
Dec 31, 2018 5.400 5.600 5.400 5.590 25,800 +0.09(+1.64%)
Dec 28, 2018 5.360 5.570 5.360 5.500 32,000 +0.19(+3.58%)
Dec 27, 2018 5.270 5.450 5.270 5.310 34,264 -0.06(-1.12%)
Dec 26, 2018 5.200 5.420 5.200 5.370 25,300 +0.17(+3.27%)
Dec 24, 2018 5.120 5.270 5.010 5.200 17,500 +0.01(+0.19%)
Dec 21, 2018 5.330 5.330 5.030 5.190 186,100 -0.12(-2.26%)
Dec 20, 2018 5.430 5.500 5.180 5.310 50,441 -0.15(-2.75%)
Dec 19, 2018 5.420 5.510 5.190 5.460 37,105 +0.02(+0.37%)
Dec 18, 2018 5.240 5.460 5.090 5.440 12,942 +0.21(+4.02%)
Dec 17, 2018 5.240 5.460 5.095 5.230 75,827 -0.06(-1.13%)
Dec 14, 2018 5.540 5.540 5.240 5.290 41,600 -0.28(-5.03%)
Dec 13, 2018 5.540 5.650 5.530 5.570 40,599 +0.02(+0.36%)
Dec 12, 2018 5.460 5.680 5.427 5.550 52,526 +0.09(+1.65%)
Dec 11, 2018 5.710 5.930 5.140 5.460 61,646 -0.21(-3.62%)
Dec 10, 2018 6.010 6.210 5.600 5.665 61,534 -0.33(-5.58%)
Dec 07, 2018 6.330 6.500 6.000 6.000 2,186,500 -0.29(-4.61%)
Dec 06, 2018 6.240 6.500 6.030 6.290 57,368 +0.08(+1.29%)
Dec 04, 2018 6.250 6.250 6.210 6.210 1,700 -0.04(-0.64%)
Dec 03, 2018 6.240 6.250 6.070 6.250 1,744 +0.17(+2.80%)
Nov 30, 2018 6.210 6.270 6.050 6.080 13,400 -0.20(-3.18%)
Nov 29, 2018 6.030 6.280 6.030 6.280 3,654 +0.24(+3.97%)
Nov 28, 2018 5.960 6.250 5.960 6.040 2,503 +0.02(+0.33%)
Nov 27, 2018 6.110 6.263 5.950 6.020 26,791 -0.16(-2.59%)
Nov 26, 2018 6.270 6.500 6.080 6.180 28,605 -0.09(-1.44%)
Nov 23, 2018 6.250 6.370 6.000 6.270 6,200 -0.17(-2.64%)
Nov 21, 2018 6.440 6.440 6.440 0 +0.30(+4.89%)
Nov 20, 2018 6.510 6.510 6.070 6.140 5,540 -0.45(-6.83%)
Nov 19, 2018 6.360 6.650 6.330 6.590 3,053 +0.28(+4.44%)
Nov 16, 2018 6.020 6.400 5.900 6.310 30,300 +0.19(+3.10%)
Nov 15, 2018 5.710 6.230 5.710 6.120 6,491 +0.34(+5.88%)
Nov 14, 2018 5.900 6.070 5.750 5.780 74,508 -0.05(-0.94%)
Nov 13, 2018 6.140 6.240 5.835 5.835 45,418 -0.26(-4.34%)
Nov 12, 2018 5.840 6.100 5.840 6.100 24,297 +0.22(+3.74%)
Nov 09, 2018 6.100 6.100 5.800 5.880 19,700 +0.12(+2.08%)
Nov 08, 2018 5.950 5.950 5.760 5.760 38,553 -0.21(-3.52%)
Nov 07, 2018 5.930 6.180 5.847 5.970 27,966 +0.01(+0.17%)
Nov 06, 2018 6.140 6.140 5.960 5.960 2,796 +0.00(+0.00%)
Nov 05, 2018 5.880 6.100 5.880 5.960 8,387 +0.08(+1.36%)
Nov 02, 2018 5.940 6.030 5.880 5.880 25,400 +0.00(+0.00%)
Nov 01, 2018 6.220 6.310 5.880 5.880 34,108 -0.38(-6.00%)
Oct 31, 2018 6.080 6.310 6.080 6.255 20,177 +0.21(+3.39%)
Oct 30, 2018 6.000 6.130 5.910 6.050 20,075 +0.04(+0.67%)
Oct 29, 2018 6.160 6.210 6.000 6.010 15,450 -0.19(-3.06%)
Oct 26, 2018 6.330 6.330 6.200 6.200 300 +0.00(+0.00%)
Oct 25, 2018 6.090 6.400 6.090 6.200 14,297 +0.36(+6.16%)
Oct 24, 2018 6.030 6.160 5.810 5.840 9,734 -0.25(-4.11%)
Oct 23, 2018 6.040 6.180 6.000 6.090 8,586 -0.01(-0.16%)
Oct 22, 2018 6.000 6.225 5.920 6.100 6,486 -0.05(-0.81%)
Oct 19, 2018 6.220 6.220 6.130 6.150 6,400 -0.05(-0.81%)
Oct 18, 2018 6.220 6.220 6.130 6.200 3,429 +0.00(+0.00%)
Oct 17, 2018 6.470 6.470 6.151 6.200 2,591 -0.27(-4.17%)
Oct 16, 2018 6.169 6.470 6.120 6.470 26,641 +0.34(+5.54%)
Oct 15, 2018 6.250 6.250 6.130 6.130 48,039 -0.21(-3.31%)
Oct 12, 2018 6.450 6.450 6.210 6.340 2,400 +0.15(+2.42%)
Oct 11, 2018 6.360 6.600 6.122 6.190 49,462 -0.29(-4.48%)
Oct 10, 2018 6.600 6.600 6.370 6.480 1,723 -0.15(-2.26%)
Oct 09, 2018 6.620 6.700 6.414 6.630 4,443 -0.06(-0.90%)
Oct 08, 2018 6.550 6.690 6.410 6.690 2,556 +0.06(+0.90%)
Oct 05, 2018 6.630 6.630 6.630 6.630 400 +0.05(+0.76%)
Oct 04, 2018 6.760 6.820 6.490 6.580 52,147 -0.28(-4.08%)
Oct 03, 2018 6.920 6.920 6.670 6.860 3,890 -0.01(-0.15%)
Oct 02, 2018 6.710 6.885 6.514 6.870 9,370 +0.12(+1.78%)
Oct 01, 2018 6.920 6.980 6.560 6.750 30,792 -0.20(-2.88%)
Sep 28, 2018 6.830 7.030 6.650 6.950 11,400 +0.08(+1.16%)
Sep 27, 2018 6.610 6.870 6.554 6.870 6,160 +0.24(+3.54%)
Sep 26, 2018 6.750 6.800 6.550 6.635 14,627 -0.08(-1.26%)
Sep 25, 2018 6.690 6.740 6.600 6.720 9,339 +0.08(+1.20%)
Sep 24, 2018 6.710 6.710 6.250 6.640 7,676 -0.01(-0.15%)
Sep 21, 2018 6.170 6.650 6.130 6.650 45,700 +0.36(+5.72%)
Sep 20, 2018 6.310 6.549 6.050 6.290 61,667 +0.03(+0.48%)
Sep 19, 2018 6.490 6.600 6.200 6.260 33,683 +0.01(+0.16%)
Sep 18, 2018 6.230 6.400 6.150 6.250 20,092 +0.00(+0.00%)
Sep 17, 2018 6.160 6.450 6.010 6.250 9,115 +0.20(+3.31%)
Sep 14, 2018 6.320 6.320 5.730 6.050 12,100 -0.03(-0.49%)
Sep 13, 2018 6.230 6.335 5.960 6.080 6,938 -0.07(-1.14%)
Sep 12, 2018 6.399 6.399 6.140 6.150 11,049 -0.13(-2.07%)
Sep 11, 2018 6.280 6.300 6.090 6.280 56,351 +0.10(+1.62%)
Sep 10, 2018 6.170 6.490 6.100 6.180 10,309 -0.23(-3.59%)
Sep 07, 2018 6.410 6.440 6.330 6.410 5,900 -0.03(-0.47%)
Sep 06, 2018 6.270 6.500 6.270 6.440 5,784 +0.09(+1.42%)
Sep 05, 2018 6.318 6.350 6.287 6.350 1,369 -0.01(-0.16%)
Sep 04, 2018 6.480 6.602 6.253 6.360 6,813 -0.08(-1.24%)
Aug 31, 2018 6.440 6.440 6.440 0 -0.16(-2.42%)
Aug 30, 2018 6.270 6.676 6.270 6.600 3,503 +0.25(+3.94%)
Aug 29, 2018 6.490 6.810 6.280 6.350 18,089 -0.16(-2.46%)
Aug 28, 2018 6.530 6.650 6.440 6.510 5,456 -0.02(-0.31%)
Aug 27, 2018 6.550 6.899 6.510 6.530 6,221 -0.04(-0.61%)
Aug 24, 2018 6.620 6.750 6.560 6.570 4,600 +0.01(+0.15%)
Aug 23, 2018 6.740 7.023 6.500 6.560 5,156 -0.07(-1.06%)
Aug 22, 2018 6.630 6.985 6.500 6.630 6,190 +0.05(+0.76%)
Aug 21, 2018 6.940 6.940 6.570 6.580 4,517 -0.32(-4.64%)
Aug 20, 2018 6.870 7.000 6.700 6.900 8,324 +0.09(+1.32%)
Aug 17, 2018 6.890 7.070 6.810 6.810 41,400 -0.04(-0.58%)
Aug 16, 2018 6.800 6.880 6.360 6.850 16,991 +0.15(+2.24%)
Aug 15, 2018 7.000 7.000 6.500 6.700 25,291 -0.12(-1.76%)
Aug 14, 2018 6.910 6.930 6.560 6.820 2,702 -0.00(-0.07%)
Aug 13, 2018 6.840 6.950 6.500 6.825 8,494 -0.12(-1.66%)
Aug 10, 2018 6.970 6.970 6.940 6.940 400 +0.04(+0.58%)
Aug 09, 2018 6.044 6.960 6.044 6.900 27,561 +0.65(+10.40%)
Aug 08, 2018 6.260 6.260 6.110 6.250 2,258 -0.11(-1.73%)
Aug 07, 2018 6.340 6.382 6.270 6.360 3,193 +0.14(+2.25%)
Aug 06, 2018 6.190 6.460 6.190 6.220 1,087 +0.04(+0.65%)
Aug 03, 2018 6.420 6.480 6.180 6.180 2,100 -0.22(-3.44%)
Aug 02, 2018 6.530 6.680 6.400 6.400 4,063 -0.29(-4.33%)
Aug 01, 2018 6.710 6.808 6.580 6.690 4,623 -0.11(-1.62%)
Jul 31, 2018 6.760 6.940 6.460 6.800 12,532 -0.11(-1.59%)
Jul 30, 2018 6.488 6.910 6.281 6.910 4,063 +0.21(+3.13%)
Jul 27, 2018 6.780 6.800 6.700 6.700 2,900 -0.10(-1.47%)
Jul 26, 2018 6.740 6.970 6.665 6.800 3,119 +0.15(+2.26%)
Jul 25, 2018 6.650 6.700 6.640 6.650 13,075 +0.05(+0.76%)
Jul 24, 2018 6.620 7.000 6.460 6.600 30,383 -0.22(-3.23%)
Jul 23, 2018 6.030 6.820 5.920 6.820 14,940 +0.74(+12.17%)
Jul 20, 2018 5.682 6.130 5.682 6.080 7,409 +0.28(+4.83%)
Jul 19, 2018 6.140 6.140 5.800 5.800 10,670 -0.24(-3.97%)
Jul 18, 2018 6.140 6.140 6.040 6.040 10,248 -0.05(-0.82%)
Jul 17, 2018 6.100 6.159 6.050 6.090 2,941 -0.01(-0.16%)
Jul 16, 2018 6.140 6.160 6.090 6.100 6,626 -0.03(-0.49%)
Jul 13, 2018 6.140 6.159 6.122 6.130 3,396 +0.03(+0.49%)
Jul 12, 2018 6.254 6.270 6.100 6.100 6,421 -0.05(-0.81%)
Jul 11, 2018 6.134 6.150 6.130 6.150 640 +0.07(+1.15%)
Jul 10, 2018 6.080 6.180 6.051 6.080 5,625 -0.03(-0.49%)
Jul 09, 2018 6.220 6.220 6.110 6.110 2,312 +0.02(+0.33%)
Jul 06, 2018 6.100 6.100 6.063 6.090 4,106 -0.11(-1.77%)
Jul 05, 2018 6.050 6.200 6.050 6.200 7,114 +0.17(+2.82%)
Jul 03, 2018 6.030 6.030 6.030 0 -0.06(-0.99%)
Jul 02, 2018 6.140 6.180 5.940 6.090 4,114 -0.10(-1.62%)
Jun 29, 2018 5.600 6.190 5.372 6.190 20,007 +0.12(+1.98%)
Jun 28, 2018 6.110 6.160 6.070 6.070 954 -0.08(-1.30%)
Jun 27, 2018 5.990 6.180 5.950 6.150 12,805 +0.14(+2.33%)
Jun 26, 2018 5.970 6.070 5.970 6.010 5,174 +0.00(+0.00%)
Jun 25, 2018 5.890 6.100 5.770 6.010 106,864 -0.15(-2.44%)
Jun 22, 2018 6.510 6.510 5.560 6.160 42,826 -0.39(-5.95%)
Jun 21, 2018 6.760 6.770 6.540 6.550 5,689 -0.01(-0.15%)
Jun 20, 2018 6.480 6.990 6.460 6.560 7,900 +0.12(+1.86%)
Jun 19, 2018 6.450 6.720 6.410 6.440 12,966 -0.01(-0.16%)
Jun 18, 2018 6.450 6.490 6.440 6.450 5,155 +0.04(+0.62%)
Jun 15, 2018 6.562 6.160 6.410 7,727 -0.03(-0.47%)
Jun 14, 2018 6.300 6.490 6.270 6.440 4,151 +0.15(+2.38%)
Jun 13, 2018 6.550 6.550 6.250 6.290 11,857 -0.20(-3.08%)
Jun 12, 2018 6.400 6.530 6.300 6.490 17,337 +0.08(+1.25%)
Jun 11, 2018 6.100 6.450 6.051 6.410 16,326 +0.34(+5.60%)
Jun 08, 2018 6.090 6.360 5.980 6.070 17,594 -0.08(-1.30%)
Jun 07, 2018 6.020 6.335 5.800 6.150 97,840 +0.15(+2.50%)
Jun 06, 2018 5.990 6.060 5.960 6.000 19,160 -0.01(-0.17%)
Jun 05, 2018 6.000 6.050 5.780 6.010 99,465 -0.01(-0.17%)
Jun 04, 2018 5.980 6.080 5.980 6.020 60,663 +0.03(+0.50%)
Jun 01, 2018 5.600 6.260 5.600 5.990 221,609 +0.27(+4.72%)
May 31, 2018 5.800 5.800 5.610 5.720 25,760 -0.10(-1.72%)
May 30, 2018 5.620 5.825 5.620 5.820 37,581 +0.03(+0.52%)
May 29, 2018 5.780 5.800 5.710 5.790 5,712 +0.03(+0.52%)
May 25, 2018 5.760 5.760 5.760 0 +0.17(+3.04%)
May 24, 2018 5.840 5.880 5.590 5.590 4,570 -0.22(-3.79%)
May 23, 2018 5.900 5.940 5.750 5.810 6,398 -0.09(-1.53%)
May 22, 2018 5.950 5.960 5.890 5.900 23,701 -0.07(-1.17%)
May 21, 2018 5.900 5.970 5.900 5.970 46,078 +0.06(+1.02%)
May 18, 2018 5.910 5.980 5.843 5.910 22,980 +0.01(+0.17%)
May 17, 2018 5.910 5.960 5.900 5.900 16,598 +0.00(+0.00%)
May 16, 2018 5.960 6.030 5.900 5.900 23,208 -0.05(-0.84%)
May 15, 2018 6.030 6.050 5.920 5.950 13,764 -0.13(-2.14%)
May 14, 2018 5.850 6.090 5.790 6.080 246,987 +0.22(+3.75%)
May 11, 2018 5.842 5.930 5.760 5.860 17,029 +0.03(+0.51%)
May 10, 2018 5.890 5.998 5.770 5.830 12,226 -0.07(-1.19%)
May 09, 2018 6.110 6.110 5.850 5.900 194,542 -0.14(-2.32%)
May 08, 2018 6.160 6.180 5.950 6.040 17,771 -0.02(-0.33%)
May 07, 2018 6.510 6.570 6.050 6.060 34,632 -0.55(-8.32%)
May 04, 2018 6.830 6.920 6.430 6.610 10,380 -0.07(-1.05%)
May 03, 2018 6.950 7.080 6.680 6.680 60,463 -0.35(-4.98%)
May 02, 2018 6.950 7.030 6.780 7.030 14,272 +0.14(+2.03%)
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.