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

Emisphere Tech (OP: EMIS )

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 (%)
May 29, 2020 5.783 5.805 5.750 5.800 21,200 +0.01(+0.17%)
May 28, 2020 5.530 5.790 5.510 5.790 16,874 +0.29(+5.27%)
May 27, 2020 5.750 5.750 5.280 5.500 14,775 -0.33(-5.66%)
May 26, 2020 5.680 5.880 5.680 5.830 28,356 +0.18(+3.19%)
May 22, 2020 5.350 5.680 5.000 5.650 23,600 +0.05(+0.89%)
May 21, 2020 5.540 5.600 5.420 5.600 6,860 -0.05(-0.88%)
May 20, 2020 5.510 5.650 5.450 5.650 14,538 -0.04(-0.70%)
May 19, 2020 5.600 5.690 5.500 5.690 15,910 -0.01(-0.18%)
May 18, 2020 5.620 5.700 5.500 5.700 16,586 -0.09(-1.55%)
May 15, 2020 5.820 5.950 5.768 5.790 13,700 -0.17(-2.85%)
May 14, 2020 5.825 5.960 5.820 5.960 2,750 +0.03(+0.51%)
May 13, 2020 5.500 5.980 5.500 5.930 30,641 +0.38(+6.85%)
May 12, 2020 5.630 5.642 5.440 5.550 18,994 -0.14(-2.46%)
May 11, 2020 5.600 5.690 5.250 5.690 7,663 +0.04(+0.71%)
May 08, 2020 5.670 5.700 5.350 5.650 21,200 -0.04(-0.70%)
May 07, 2020 5.570 5.690 5.500 5.690 10,010 +0.03(+0.53%)
May 06, 2020 5.660 5.700 5.360 5.660 14,763 +0.01(+0.18%)
May 05, 2020 5.700 5.710 5.650 5.650 4,931 +0.02(+0.36%)
May 04, 2020 5.700 5.725 5.600 5.630 6,524 -0.08(-1.40%)
May 01, 2020 5.630 5.850 5.590 5.710 9,300 +0.09(+1.60%)
Apr 30, 2020 5.600 5.675 5.550 5.620 20,193 -0.14(-2.43%)
Apr 29, 2020 5.753 5.850 5.500 5.760 28,346 +0.00(+0.00%)
Apr 28, 2020 5.840 5.840 5.730 5.760 9,518 -0.09(-1.54%)
Apr 27, 2020 5.750 5.900 5.550 5.850 9,069 +0.10(+1.74%)
Apr 24, 2020 5.850 5.895 5.620 5.750 29,600 -0.19(-3.20%)
Apr 23, 2020 5.740 5.940 5.695 5.940 19,588 +0.20(+3.48%)
Apr 22, 2020 5.700 5.750 5.600 5.740 11,686 +0.08(+1.37%)
Apr 21, 2020 5.750 5.750 5.560 5.662 23,866 -0.20(-3.37%)
Apr 20, 2020 6.000 6.050 5.750 5.860 36,106 -0.16(-2.66%)
Apr 17, 2020 6.100 6.115 6.000 6.020 14,200 -0.09(-1.39%)
Apr 16, 2020 6.230 6.230 6.100 6.105 35,148 -0.04(-0.73%)
Apr 15, 2020 6.250 6.250 6.030 6.150 22,367 -0.10(-1.60%)
Apr 14, 2020 6.080 6.250 6.010 6.250 25,261 +0.18(+3.05%)
Apr 13, 2020 6.520 6.520 5.510 6.065 86,296 -0.45(-6.98%)
Apr 09, 2020 6.680 6.680 6.500 6.520 50,100 -0.05(-0.69%)
Apr 08, 2020 6.250 6.750 6.250 6.565 145,273 +0.32(+5.04%)
Apr 07, 2020 5.690 6.525 5.690 6.250 125,081 +0.75(+13.64%)
Apr 06, 2020 5.010 5.690 5.000 5.500 121,916 +0.40(+7.84%)
Apr 03, 2020 5.194 5.290 4.880 5.100 38,500 -0.12(-2.30%)
Apr 02, 2020 5.050 5.220 5.050 5.220 6,945 +0.17(+3.36%)
Apr 01, 2020 5.180 5.325 4.780 5.050 48,789 -0.50(-9.01%)
Mar 31, 2020 5.650 5.650 5.500 5.550 13,077 -0.10(-1.77%)
Mar 30, 2020 5.497 5.822 5.450 5.650 72,869 -0.05(-0.88%)
Mar 27, 2020 5.350 5.808 5.230 5.700 37,400 +0.35(+6.54%)
Mar 26, 2020 5.250 5.440 5.220 5.350 36,329 +0.11(+2.10%)
Mar 25, 2020 4.920 5.500 4.910 5.240 231,789 +0.34(+6.94%)
Mar 24, 2020 4.460 5.090 4.460 4.900 63,790 +0.40(+8.89%)
Mar 23, 2020 4.530 4.590 4.375 4.500 98,093 -0.25(-5.26%)
Mar 20, 2020 4.750 4.900 4.650 4.750 92,100 +0.15(+3.26%)
Mar 19, 2020 4.475 4.950 4.250 4.600 140,870 +0.06(+1.32%)
Mar 18, 2020 5.007 5.200 4.060 4.540 207,707 -0.46(-9.20%)
Mar 17, 2020 5.300 5.520 4.650 5.000 123,406 -0.30(-5.66%)
Mar 16, 2020 5.800 5.850 4.510 5.300 95,638 -0.60(-10.17%)
Mar 13, 2020 5.980 6.120 5.530 5.900 46,800 +0.20(+3.51%)
Mar 12, 2020 6.290 6.300 5.500 5.700 185,202 -0.75(-11.63%)
Mar 11, 2020 6.500 6.650 6.400 6.450 41,125 -0.17(-2.57%)
Mar 10, 2020 6.350 7.050 6.350 6.620 27,376 +0.27(+4.25%)
Mar 09, 2020 6.500 6.625 6.300 6.350 67,533 -0.60(-8.63%)
Mar 06, 2020 7.050 7.060 6.900 6.950 19,000 -0.10(-1.42%)
Mar 05, 2020 7.050 7.350 6.800 7.050 19,912 +0.00(+0.00%)
Mar 04, 2020 6.220 7.050 6.220 7.050 17,996 +0.75(+11.90%)
Mar 03, 2020 6.400 6.550 6.000 6.300 40,490 +0.00(+0.00%)
Mar 02, 2020 6.433 6.650 6.200 6.300 60,447 +0.16(+2.61%)
Feb 28, 2020 5.850 6.450 5.850 6.140 150,000 -0.46(-6.97%)
Feb 27, 2020 6.830 6.830 6.500 6.600 74,589 -0.35(-5.04%)
Feb 26, 2020 6.980 7.100 6.730 6.950 57,603 -0.10(-1.42%)
Feb 25, 2020 7.330 7.350 6.900 7.050 57,020 -0.28(-3.82%)
Feb 24, 2020 7.550 7.600 7.200 7.330 63,977 -0.47(-6.03%)
Feb 21, 2020 7.867 7.900 7.630 7.800 27,500 -0.10(-1.27%)
Feb 20, 2020 7.840 7.900 7.790 7.900 33,312 +0.10(+1.28%)
Feb 19, 2020 7.950 7.990 7.520 7.800 58,806 -0.05(-0.64%)
Feb 18, 2020 7.800 7.890 7.800 7.850 22,061 -0.06(-0.76%)
Feb 14, 2020 8.000 8.180 7.800 7.910 19,600 +0.01(+0.13%)
Feb 13, 2020 7.720 7.900 7.720 7.900 12,951 +0.00(+0.00%)
Feb 12, 2020 8.000 8.200 7.700 7.900 53,407 +0.12(+1.54%)
Feb 11, 2020 8.500 8.630 7.500 7.780 103,526 -0.85(-9.85%)
Feb 10, 2020 8.875 8.875 8.210 8.630 43,063 -0.42(-4.64%)
Feb 07, 2020 8.850 9.050 8.500 9.050 40,200 +0.10(+1.12%)
Feb 06, 2020 8.750 9.160 8.750 8.950 40,448 -0.05(-0.56%)
Feb 05, 2020 8.750 9.150 8.750 9.000 91,196 +0.25(+2.86%)
Feb 04, 2020 8.950 9.000 8.500 8.750 32,168 -0.28(-3.10%)
Feb 03, 2020 8.950 9.120 8.700 9.030 21,797 +0.02(+0.18%)
Jan 31, 2020 9.015 9.030 8.850 9.014 87,500 +0.01(+0.15%)
Jan 30, 2020 9.080 9.090 8.980 9.000 35,674 +0.00(+0.00%)
Jan 29, 2020 8.970 9.080 8.560 9.000 40,072 +0.01(+0.11%)
Jan 28, 2020 8.890 9.075 8.750 8.990 99,985 +0.21(+2.39%)
Jan 27, 2020 8.630 8.780 8.620 8.780 73,311 +0.08(+0.92%)
Jan 24, 2020 8.200 8.710 8.200 8.700 99,900 +0.41(+4.95%)
Jan 23, 2020 8.100 8.290 8.100 8.290 39,746 -0.05(-0.60%)
Jan 22, 2020 8.295 8.340 8.100 8.340 60,259 +0.17(+2.08%)
Jan 21, 2020 7.720 8.320 7.720 8.170 43,936 +0.27(+3.42%)
Jan 17, 2020 7.720 8.240 7.600 7.900 195,100 +0.33(+4.43%)
Jan 16, 2020 7.364 7.600 7.300 7.565 75,023 +0.20(+2.65%)
Jan 15, 2020 7.240 7.500 7.240 7.370 257,233 +0.18(+2.50%)
Jan 14, 2020 7.170 7.240 7.170 7.190 30,215 +0.04(+0.56%)
Jan 13, 2020 7.070 7.150 6.950 7.150 22,945 +0.08(+1.13%)
Jan 10, 2020 6.895 7.120 6.895 7.070 13,900 +0.17(+2.46%)
Jan 09, 2020 6.775 6.900 6.630 6.900 15,312 +0.03(+0.44%)
Jan 08, 2020 7.000 7.000 6.750 6.870 16,059 -0.13(-1.86%)
Jan 07, 2020 7.091 7.100 6.810 7.000 39,300 -0.19(-2.64%)
Jan 06, 2020 7.400 7.430 7.000 7.190 18,326 -0.21(-2.84%)
Jan 03, 2020 6.750 7.500 6.650 7.400 38,100 +0.50(+7.25%)
Jan 02, 2020 7.500 7.500 6.534 6.900 91,977 -0.60(-8.00%)
Dec 31, 2019 7.600 7.600 7.500 7.500 108,900 -0.06(-0.79%)
Dec 30, 2019 6.950 7.600 6.950 7.560 85,871 +0.67(+9.72%)
Dec 27, 2019 6.000 7.050 6.000 6.890 88,600 +0.69(+11.13%)
Dec 26, 2019 5.700 6.200 5.700 6.200 27,003 +0.50(+8.77%)
Dec 24, 2019 5.600 5.850 5.600 5.700 50,500 +0.11(+1.97%)
Dec 23, 2019 5.360 5.690 5.050 5.590 41,199 +0.14(+2.57%)
Dec 20, 2019 5.420 5.600 5.300 5.450 129,500 -0.03(-0.55%)
Dec 19, 2019 5.200 5.550 5.200 5.480 64,594 +0.28(+5.38%)
Dec 18, 2019 5.350 5.400 5.070 5.200 87,918 -0.13(-2.44%)
Dec 17, 2019 5.326 5.410 5.020 5.330 173,293 +0.05(+0.95%)
Dec 16, 2019 5.740 5.740 5.250 5.280 47,033 -0.47(-8.17%)
Dec 13, 2019 5.865 6.010 5.700 5.750 38,200 -0.19(-3.20%)
Dec 12, 2019 5.950 5.950 5.750 5.940 17,006 +0.00(+0.00%)
Dec 11, 2019 5.760 5.940 5.760 5.940 11,017 +0.18(+3.13%)
Dec 10, 2019 5.785 5.950 5.670 5.760 20,525 +0.09(+1.59%)
Dec 09, 2019 5.600 5.893 5.575 5.670 43,030 -0.03(-0.53%)
Dec 06, 2019 5.260 6.350 5.190 5.700 84,700 +0.32(+5.95%)
Dec 05, 2019 5.230 5.520 5.230 5.380 22,431 +0.16(+3.07%)
Dec 04, 2019 5.200 5.350 5.020 5.220 27,761 +0.02(+0.38%)
Dec 03, 2019 4.900 5.450 4.620 5.200 108,420 +0.21(+4.21%)
Dec 02, 2019 4.980 5.000 4.600 4.990 35,676 +0.00(+0.00%)
Nov 29, 2019 4.440 5.050 4.250 4.990 32,200 +0.54(+12.26%)
Nov 27, 2019 4.645 4.645 4.250 4.445 69,600 -0.27(-5.83%)
Nov 26, 2019 4.960 4.960 4.510 4.720 40,333 -0.25(-5.03%)
Nov 25, 2019 4.710 5.240 4.710 4.970 128,816 -0.05(-1.00%)
Nov 22, 2019 4.850 5.050 3.880 5.020 515,300 +0.18(+3.72%)
Nov 21, 2019 5.740 5.740 4.750 4.840 618,421 -0.94(-16.26%)
Nov 20, 2019 6.300 6.400 5.660 5.780 110,071 -0.33(-5.40%)
Nov 19, 2019 6.388 6.400 6.060 6.110 69,940 -0.30(-4.75%)
Nov 18, 2019 6.570 6.750 6.310 6.415 63,318 -0.29(-4.40%)
Nov 15, 2019 6.870 6.950 6.700 6.710 32,100 -0.19(-2.75%)
Nov 14, 2019 6.950 7.050 6.790 6.900 42,309 -0.09(-1.36%)
Nov 13, 2019 7.230 7.230 6.950 6.995 26,523 -0.10(-1.48%)
Nov 12, 2019 7.300 7.310 6.950 7.100 41,475 -0.18(-2.47%)
Nov 11, 2019 7.600 7.600 7.270 7.280 9,716 -0.18(-2.41%)
Nov 08, 2019 7.260 7.720 7.250 7.460 84,100 +0.21(+2.90%)
Nov 07, 2019 6.450 7.400 6.450 7.250 40,373 +0.84(+13.10%)
Nov 06, 2019 6.660 6.745 6.410 6.410 77,243 -0.25(-3.75%)
Nov 05, 2019 7.120 7.300 6.630 6.660 136,144 -0.60(-8.26%)
Nov 04, 2019 7.180 7.580 7.160 7.260 25,190 -0.10(-1.36%)
Nov 01, 2019 7.450 7.650 7.360 7.360 23,800 -0.09(-1.21%)
Oct 31, 2019 7.350 7.600 7.350 7.450 7,595 +0.05(+0.68%)
Oct 30, 2019 7.720 7.720 7.010 7.400 39,333 -0.15(-1.99%)
Oct 29, 2019 7.280 7.750 7.280 7.550 59,148 +0.24(+3.28%)
Oct 28, 2019 6.900 7.400 6.650 7.310 66,799 +0.73(+11.09%)
Oct 25, 2019 6.150 6.800 5.950 6.580 126,700 +0.38(+6.13%)
Oct 24, 2019 6.380 6.380 5.750 6.200 99,069 -0.20(-3.13%)
Oct 23, 2019 7.170 7.190 5.550 6.400 535,753 -0.84(-11.60%)
Oct 22, 2019 7.520 7.700 6.940 7.240 299,873 -0.62(-7.89%)
Oct 21, 2019 7.850 7.950 7.800 7.860 26,889 +0.00(+0.00%)
Oct 18, 2019 8.100 8.140 7.810 7.860 24,600 -0.30(-3.68%)
Oct 17, 2019 7.660 8.250 7.650 8.160 101,447 +0.22(+2.77%)
Oct 16, 2019 8.200 8.220 7.730 7.940 193,725 -0.39(-4.68%)
Oct 15, 2019 8.820 8.820 7.600 8.330 116,155 -0.47(-5.34%)
Oct 14, 2019 8.850 8.980 8.784 8.800 19,290 -0.06(-0.73%)
Oct 11, 2019 8.750 8.890 8.750 8.865 22,400 -0.04(-0.39%)
Oct 10, 2019 8.970 8.980 8.700 8.900 27,136 +0.00(+0.00%)
Oct 09, 2019 8.900 8.935 8.900 8.900 6,342 -0.10(-1.11%)
Oct 08, 2019 8.900 9.000 8.750 9.000 54,736 +0.00(+0.00%)
Oct 07, 2019 9.000 9.030 8.900 9.000 50,625 +0.00(+0.00%)
Oct 04, 2019 9.050 9.080 8.990 9.000 20,700 -0.05(-0.58%)
Oct 03, 2019 9.050 9.100 9.000 9.053 38,400 -0.05(-0.52%)
Oct 02, 2019 9.250 9.250 8.960 9.100 91,602 -0.08(-0.87%)
Oct 01, 2019 9.130 9.350 9.130 9.180 38,008 -0.02(-0.22%)
Sep 30, 2019 9.195 9.250 9.100 9.200 74,686 +0.10(+1.10%)
Sep 27, 2019 9.225 9.225 9.000 9.100 66,500 -0.05(-0.55%)
Sep 26, 2019 9.000 9.350 8.710 9.150 226,908 +0.30(+3.39%)
Sep 25, 2019 7.970 9.000 7.880 8.850 223,335 +0.90(+11.32%)
Sep 24, 2019 8.550 8.550 6.860 7.950 1,082,055 -0.50(-5.92%)
Sep 23, 2019 10.25 11.00 8.340 8.450 362,061 -1.80(-17.56%)
Sep 20, 2019 9.610 11.23 9.580 10.25 794,000 +0.55(+5.67%)
Sep 19, 2019 9.490 9.700 9.410 9.700 90,975 +0.21(+2.21%)
Sep 18, 2019 9.525 9.525 9.400 9.490 29,664 +0.04(+0.42%)
Sep 17, 2019 9.450 9.980 9.250 9.450 31,637 +0.02(+0.18%)
Sep 16, 2019 9.890 9.890 9.260 9.432 29,941 +0.03(+0.35%)
Sep 13, 2019 9.670 9.670 9.200 9.400 68,500 -0.13(-1.36%)
Sep 12, 2019 9.620 9.950 9.400 9.530 113,368 -0.13(-1.34%)
Sep 11, 2019 9.900 9.920 9.500 9.659 19,471 -0.19(-1.94%)
Sep 10, 2019 10.10 10.29 9.310 9.850 54,904 -0.14(-1.40%)
Sep 09, 2019 9.885 10.13 9.880 9.990 62,921 +0.14(+1.42%)
Sep 06, 2019 9.800 9.900 9.800 9.850 10,200 -0.01(-0.10%)
Sep 05, 2019 9.955 10.00 9.810 9.860 37,252 -0.03(-0.30%)
Sep 04, 2019 10.00 10.00 9.850 9.890 11,132 -0.06(-0.60%)
Sep 03, 2019 10.00 10.00 9.800 9.950 7,004 -0.05(-0.50%)
Aug 30, 2019 10.00 10.10 9.900 10.00 35,300 -0.10(-0.99%)
Aug 29, 2019 9.830 10.14 9.830 10.10 63,981 +0.24(+2.44%)
Aug 28, 2019 10.05 10.05 9.740 9.859 49,959 -0.15(-1.51%)
Aug 27, 2019 10.10 10.11 10.00 10.01 96,911 -0.10(-0.99%)
Aug 26, 2019 10.25 10.26 10.00 10.11 65,146 -0.24(-2.32%)
Aug 23, 2019 10.48 10.48 10.25 10.35 17,300 +0.10(+0.98%)
Aug 22, 2019 10.35 10.37 10.25 10.25 14,751 +0.00(+0.00%)
Aug 21, 2019 10.35 10.35 10.25 10.25 22,423 +0.00(+0.00%)
Aug 20, 2019 10.15 10.33 10.15 10.25 28,260 -0.01(-0.10%)
Aug 19, 2019 10.37 10.49 10.26 10.26 68,444 -0.09(-0.87%)
Aug 16, 2019 10.13 10.37 9.900 10.35 74,300 +0.23(+2.32%)
Aug 15, 2019 9.900 10.25 9.900 10.12 89,385 +0.20(+1.97%)
Aug 14, 2019 9.900 9.950 9.760 9.920 147,739 -0.03(-0.30%)
Aug 13, 2019 9.850 9.990 9.850 9.950 20,343 +0.08(+0.81%)
Aug 12, 2019 9.800 9.900 9.750 9.870 62,151 +0.07(+0.71%)
Aug 09, 2019 9.835 9.835 9.800 9.800 10,300 -0.03(-0.31%)
Aug 08, 2019 9.790 9.830 9.750 9.830 22,274 +0.03(+0.31%)
Aug 07, 2019 9.690 9.800 9.310 9.800 69,125 +0.10(+1.03%)
Aug 06, 2019 9.875 9.875 9.460 9.700 16,850 +0.30(+3.19%)
Aug 05, 2019 9.670 10.00 9.320 9.400 36,978 -0.19(-1.98%)
Aug 02, 2019 9.850 9.850 9.400 9.590 12,400 +0.03(+0.31%)
Aug 01, 2019 9.550 9.850 9.500 9.560 33,514 +0.01(+0.10%)
Jul 31, 2019 9.700 9.700 9.550 9.550 17,611 -0.14(-1.44%)
Jul 30, 2019 9.650 9.750 9.620 9.690 38,267 +0.09(+0.94%)
Jul 29, 2019 9.400 9.720 9.360 9.600 55,547 +0.25(+2.67%)
Jul 26, 2019 9.220 9.480 9.200 9.350 29,400 +0.15(+1.63%)
Jul 25, 2019 9.100 9.420 9.040 9.200 25,622 +0.10(+1.10%)
Jul 24, 2019 9.250 9.300 9.020 9.100 48,616 -0.20(-2.15%)
Jul 23, 2019 9.210 9.300 9.200 9.300 18,141 -0.05(-0.53%)
Jul 22, 2019 9.420 9.420 9.000 9.350 64,579 +0.00(+0.00%)
Jul 19, 2019 9.400 9.420 9.260 9.350 17,300 -0.05(-0.53%)
Jul 18, 2019 9.370 9.450 9.370 9.400 25,560 +0.02(+0.21%)
Jul 17, 2019 9.455 9.500 9.300 9.380 20,350 -0.04(-0.42%)
Jul 16, 2019 9.360 9.800 9.310 9.420 33,661 -0.03(-0.32%)
Jul 15, 2019 9.350 9.990 9.350 9.450 24,093 +0.00(+0.00%)
Jul 12, 2019 9.450 9.500 9.300 9.450 21,700 -0.02(-0.21%)
Jul 11, 2019 9.550 9.640 9.100 9.470 139,922 -0.14(-1.46%)
Jul 10, 2019 9.800 9.800 9.510 9.610 11,963 -0.19(-1.94%)
Jul 09, 2019 10.00 10.00 9.500 9.800 10,001 +0.00(+0.00%)
Jul 08, 2019 9.640 9.850 9.640 9.800 39,678 -0.07(-0.71%)
Jul 05, 2019 9.820 9.950 9.500 9.870 42,100 +0.09(+0.92%)
Jul 03, 2019 9.810 9.900 9.550 9.780 16,800 -0.17(-1.71%)
Jul 02, 2019 10.05 10.05 9.810 9.950 12,053 -0.05(-0.50%)
Jul 01, 2019 10.04 10.39 9.810 10.00 35,520 +0.00(+0.00%)
Jun 28, 2019 10.04 10.04 9.860 10.00 45,000 +0.04(+0.40%)
Jun 27, 2019 9.900 10.00 9.800 9.960 19,727 +0.24(+2.47%)
Jun 26, 2019 9.850 10.05 9.700 9.720 34,890 -0.13(-1.32%)
Jun 25, 2019 10.43 10.43 9.800 9.850 71,310 -0.23(-2.28%)
Jun 24, 2019 10.06 10.20 9.680 10.08 19,857 +0.01(+0.10%)
Jun 21, 2019 10.07 10.49 9.800 10.07 50,200 -0.03(-0.30%)
Jun 20, 2019 9.620 10.29 9.380 10.10 101,439 +0.51(+5.32%)
Jun 19, 2019 8.950 9.600 8.875 9.590 41,354 +0.69(+7.75%)
Jun 18, 2019 8.625 8.950 8.540 8.900 113,875 +0.20(+2.30%)
Jun 17, 2019 9.990 9.990 8.200 8.700 186,937 -1.25(-12.56%)
Jun 14, 2019 10.13 10.20 9.080 9.950 57,200 -0.15(-1.49%)
Jun 13, 2019 10.44 10.44 10.00 10.10 49,707 -0.29(-2.79%)
Jun 12, 2019 10.29 10.45 10.17 10.39 68,058 +0.14(+1.37%)
Jun 11, 2019 10.46 10.60 10.00 10.25 73,987 -0.20(-1.91%)
Jun 10, 2019 10.04 10.49 10.00 10.45 144,016 +0.48(+4.81%)
Jun 07, 2019 10.02 10.15 9.150 9.970 290,200 -0.08(-0.80%)
Jun 06, 2019 9.400 10.17 9.400 10.05 389,219 +0.65(+6.91%)
Jun 05, 2019 9.070 9.400 9.010 9.400 140,931 +0.37(+4.10%)
Jun 04, 2019 8.830 9.085 8.750 9.030 112,458 +0.28(+3.20%)
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.