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

Hunt Companies Finance Trust Inc (NY: HCFT )

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, 2020 1.871 1.898 1.780 1.798 8,129 -0.01(-0.50%)
Apr 29, 2020 1.798 1.907 1.780 1.807 49,486 +0.03(+1.53%)
Apr 28, 2020 1.807 1.852 1.753 1.780 35,251 +0.01(+0.51%)
Apr 27, 2020 1.689 1.798 1.689 1.771 54,047 +0.08(+4.84%)
Apr 24, 2020 1.644 1.716 1.644 1.689 69,928 +0.05(+2.76%)
Apr 23, 2020 1.725 1.798 1.635 1.644 50,289 -0.02(-1.29%)
Apr 22, 2020 1.825 1.825 1.626 1.665 23,762 -0.06(-3.49%)
Apr 21, 2020 1.725 1.744 1.707 1.725 32,436 -0.02(-1.04%)
Apr 20, 2020 1.834 1.834 1.725 1.744 26,364 -0.05(-2.55%)
Apr 17, 2020 1.816 1.907 1.771 1.789 35,900 +0.02(+1.04%)
Apr 16, 2020 1.753 1.871 1.635 1.771 71,918 +0.05(+2.63%)
Apr 15, 2020 1.807 1.807 1.698 1.725 36,274 -0.08(-4.52%)
Apr 14, 2020 1.943 1.943 1.753 1.807 93,585 -0.14(-7.01%)
Apr 13, 2020 1.789 1.952 1.789 1.943 65,882 +0.20(+11.46%)
Apr 09, 2020 1.689 1.780 1.634 1.744 46,912 +0.14(+8.47%)
Apr 08, 2020 1.526 1.680 1.514 1.607 108,624 +0.15(+10.62%)
Apr 07, 2020 1.553 1.760 1.444 1.453 86,307 -0.05(-3.61%)
Apr 06, 2020 1.289 1.671 1.289 1.507 72,458 +0.20(+15.28%)
Apr 03, 2020 1.317 1.371 1.289 1.308 15,196 -0.09(-6.49%)
Apr 02, 2020 1.408 1.577 1.371 1.398 45,655 -0.11(-7.23%)
Apr 01, 2020 1.535 1.644 1.471 1.507 84,528 -0.17(-10.27%)
Mar 31, 2020 1.507 1.780 1.507 1.680 89,618 +0.08(+5.11%)
Mar 30, 2020 1.771 1.843 1.562 1.598 185,076 -0.21(-11.78%)
Mar 27, 2020 1.575 1.855 1.505 1.812 203,616 +0.23(+14.36%)
Mar 26, 2020 1.138 1.785 1.120 1.584 471,395 +0.54(+52.10%)
Mar 25, 2020 0.8314 1.532 0.7526 1.041 1,106,895 +0.17(+19.00%)
Mar 24, 2020 1.216 1.260 0.8314 0.8752 481,062 -0.22(-20.00%)
Mar 23, 2020 1.348 1.348 1.050 1.094 154,441 -0.15(-11.97%)
Mar 20, 2020 1.225 1.427 1.225 1.243 180,535 +0.06(+5.19%)
Mar 19, 2020 1.216 1.335 1.147 1.181 237,712 +0.01(+0.75%)
Mar 18, 2020 1.339 1.409 0.9364 1.173 148,104 -0.25(-17.79%)
Mar 17, 2020 1.628 1.654 1.225 1.427 188,359 -0.18(-11.16%)
Mar 16, 2020 1.750 1.785 1.602 1.606 66,018 -0.29(-15.45%)
Mar 13, 2020 1.952 1.969 1.829 1.899 272,060 -0.01(-0.46%)
Mar 12, 2020 2.057 2.083 1.908 1.908 103,379 -0.25(-11.74%)
Mar 11, 2020 2.205 2.249 2.105 2.162 96,853 -0.07(-3.14%)
Mar 10, 2020 2.319 2.380 2.205 2.232 120,237 -0.05(-2.30%)
Mar 09, 2020 2.450 2.459 2.275 2.284 126,129 -0.19(-7.77%)
Mar 06, 2020 2.564 2.564 2.468 2.477 85,697 -0.11(-4.39%)
Mar 05, 2020 2.582 2.625 2.582 2.591 100,888 -0.04(-1.33%)
Mar 04, 2020 2.617 2.652 2.599 2.626 103,694 +0.03(+1.01%)
Mar 03, 2020 2.608 2.667 2.582 2.599 134,528 -0.03(-1.00%)
Mar 02, 2020 2.582 2.643 2.582 2.626 137,464 +0.07(+2.74%)
Feb 28, 2020 2.722 2.739 2.512 2.556 201,902 -0.19(-7.01%)
Feb 27, 2020 2.809 2.818 2.656 2.748 175,814 -0.07(-2.59%)
Feb 26, 2020 2.862 2.862 2.818 2.821 39,900 -0.02(-0.81%)
Feb 25, 2020 2.879 2.879 2.844 2.844 91,041 -0.04(-1.22%)
Feb 24, 2020 2.871 2.912 2.871 2.879 51,226 -0.04(-1.20%)
Feb 21, 2020 2.888 2.914 2.871 2.914 71,985 +0.03(+0.91%)
Feb 20, 2020 2.888 2.888 2.871 2.888 66,824 +0.02(+0.61%)
Feb 19, 2020 2.879 2.888 2.871 2.871 54,969 +0.01(+0.31%)
Feb 18, 2020 2.879 2.888 2.862 2.862 115,751 -0.02(-0.61%)
Feb 14, 2020 2.879 2.888 2.854 2.879 208,073 +0.00(+0.00%)
Feb 13, 2020 2.888 2.888 2.862 2.879 43,403 +0.01(+0.30%)
Feb 12, 2020 2.888 2.888 2.862 2.871 171,932 +0.00(+0.00%)
Feb 11, 2020 2.853 2.871 2.827 2.871 111,823 +0.02(+0.61%)
Feb 10, 2020 2.827 2.853 2.827 2.853 16,381 +0.01(+0.46%)
Feb 07, 2020 2.879 2.879 2.818 2.840 44,448 -0.02(-0.76%)
Feb 06, 2020 2.888 2.888 2.844 2.862 10,642 -0.01(-0.38%)
Feb 05, 2020 2.879 2.879 2.853 2.873 58,187 +0.02(+0.54%)
Feb 04, 2020 2.888 2.888 2.853 2.857 14,643 +0.00(+0.15%)
Feb 03, 2020 2.844 2.879 2.844 2.853 38,502 -0.02(-0.61%)
Jan 31, 2020 2.844 2.871 2.844 2.871 41,020 +0.00(+0.00%)
Jan 30, 2020 2.844 2.879 2.844 2.871 33,849 +0.01(+0.31%)
Jan 29, 2020 2.853 2.871 2.844 2.862 39,040 -0.01(-0.30%)
Jan 28, 2020 2.864 2.871 2.847 2.871 35,936 +0.02(+0.61%)
Jan 27, 2020 2.844 2.871 2.844 2.853 15,500 -0.03(-0.91%)
Jan 24, 2020 2.888 2.888 2.853 2.879 37,478 +0.00(+0.00%)
Jan 23, 2020 2.888 2.888 2.879 2.879 42,954 -0.01(-0.30%)
Jan 22, 2020 2.879 2.888 2.875 2.888 28,921 +0.00(+0.00%)
Jan 21, 2020 2.888 2.888 2.871 2.888 45,580 +0.02(+0.61%)
Jan 17, 2020 2.871 2.914 2.871 2.871 78,155 -0.01(-0.30%)
Jan 16, 2020 2.827 2.879 2.827 2.879 64,687 +0.02(+0.61%)
Jan 15, 2020 2.888 2.888 2.840 2.862 79,689 +0.00(+0.00%)
Jan 14, 2020 2.871 2.871 2.853 2.862 78,374 +0.00(+0.15%)
Jan 13, 2020 2.853 2.862 2.853 2.857 67,061 +0.03(+1.08%)
Jan 10, 2020 2.827 2.871 2.827 2.827 55,189 -0.02(-0.62%)
Jan 09, 2020 2.844 2.862 2.809 2.844 38,386 +0.02(+0.62%)
Jan 08, 2020 2.809 2.844 2.809 2.827 19,408 -0.01(-0.31%)
Jan 07, 2020 2.906 2.906 2.827 2.836 38,190 -0.04(-1.22%)
Jan 06, 2020 2.897 2.905 2.854 2.871 90,289 +0.04(+1.55%)
Jan 03, 2020 2.774 2.841 2.774 2.827 62,844 +0.01(+0.47%)
Jan 02, 2020 2.818 2.822 2.801 2.814 33,340 -0.01(-0.46%)
Dec 31, 2019 2.827 2.836 2.827 2.827 17,825 -0.01(-0.31%)
Dec 30, 2019 2.783 2.853 2.774 2.836 45,662 +0.05(+1.73%)
Dec 27, 2019 2.805 2.813 2.787 2.787 85,025 -0.02(-0.61%)
Dec 26, 2019 2.796 2.820 2.796 2.804 35,617 -0.01(-0.31%)
Dec 24, 2019 2.805 2.815 2.787 2.813 14,619 +0.01(+0.30%)
Dec 23, 2019 2.847 2.847 2.796 2.805 27,142 -0.04(-1.50%)
Dec 20, 2019 2.805 2.856 2.805 2.847 47,249 +0.02(+0.56%)
Dec 19, 2019 2.822 2.839 2.805 2.831 62,447 +0.04(+1.27%)
Dec 18, 2019 2.787 2.822 2.787 2.796 32,555 +0.00(+0.15%)
Dec 17, 2019 2.796 2.796 2.779 2.792 15,484 +0.01(+0.46%)
Dec 16, 2019 2.797 2.811 2.779 2.779 30,051 +0.00(+0.00%)
Dec 13, 2019 2.745 2.783 2.745 2.779 29,121 +0.01(+0.31%)
Dec 12, 2019 2.783 2.783 2.736 2.770 11,654 -0.03(-1.22%)
Dec 11, 2019 2.736 2.805 2.719 2.805 68,895 +0.07(+2.50%)
Dec 10, 2019 2.796 2.796 2.728 2.736 75,971 -0.04(-1.39%)
Dec 09, 2019 2.770 2.796 2.753 2.775 81,239 +0.01(+0.46%)
Dec 06, 2019 2.813 2.813 2.753 2.762 153,560 -0.03(-0.92%)
Dec 05, 2019 2.796 2.813 2.770 2.787 43,895 +0.00(+0.00%)
Dec 04, 2019 2.822 2.822 2.787 2.787 25,596 -0.02(-0.61%)
Dec 03, 2019 2.805 2.805 2.787 2.805 12,740 +0.01(+0.31%)
Dec 02, 2019 2.813 2.813 2.783 2.796 248,312 -0.02(-0.61%)
Nov 29, 2019 2.822 2.822 2.796 2.813 14,970 -0.01(-0.45%)
Nov 27, 2019 2.805 2.834 2.796 2.826 45,378 +0.02(+0.69%)
Nov 26, 2019 2.839 2.847 2.805 2.807 70,807 -0.03(-1.13%)
Nov 25, 2019 2.822 2.847 2.796 2.839 115,905 +0.00(+0.00%)
Nov 22, 2019 2.796 2.873 2.796 2.839 43,857 +0.03(+0.91%)
Nov 21, 2019 2.787 2.822 2.787 2.813 15,531 +0.02(+0.61%)
Nov 20, 2019 2.796 2.881 2.796 2.796 38,105 -0.02(-0.61%)
Nov 19, 2019 2.762 2.864 2.762 2.813 34,427 +0.03(+0.92%)
Nov 18, 2019 2.770 2.830 2.770 2.787 33,649 -0.02(-0.61%)
Nov 15, 2019 2.796 2.822 2.774 2.805 24,794 +0.03(+0.92%)
Nov 14, 2019 2.847 2.847 2.762 2.779 115,116 -0.04(-1.52%)
Nov 13, 2019 2.805 2.830 2.805 2.822 18,471 +0.01(+0.46%)
Nov 12, 2019 2.856 2.856 2.805 2.809 28,037 -0.04(-1.35%)
Nov 11, 2019 2.907 2.907 2.847 2.847 30,199 +0.00(+0.00%)
Nov 08, 2019 2.847 2.864 2.799 2.847 81,867 +0.04(+1.52%)
Nov 07, 2019 2.839 2.839 2.779 2.805 109,311 -0.01(-0.30%)
Nov 06, 2019 2.856 2.856 2.813 2.813 23,311 -0.03(-0.98%)
Nov 05, 2019 2.864 2.864 2.830 2.841 16,678 -0.01(-0.52%)
Nov 04, 2019 2.856 2.864 2.839 2.856 46,588 +0.01(+0.46%)
Nov 01, 2019 2.856 2.856 2.839 2.843 219,639 -0.00(-0.16%)
Oct 31, 2019 2.830 2.847 2.813 2.847 34,724 +0.04(+1.52%)
Oct 30, 2019 2.822 2.839 2.779 2.805 117,096 -0.03(-1.20%)
Oct 29, 2019 2.839 2.864 2.830 2.839 99,390 -0.01(-0.30%)
Oct 28, 2019 2.847 2.864 2.822 2.847 9,732 -0.01(-0.30%)
Oct 25, 2019 2.856 2.864 2.851 2.856 6,198 +0.00(+0.00%)
Oct 24, 2019 2.864 2.864 2.852 2.856 2,832 -0.01(-0.30%)
Oct 23, 2019 2.864 2.873 2.847 2.864 17,643 -0.01(-0.30%)
Oct 22, 2019 2.847 2.907 2.847 2.873 47,763 +0.02(+0.60%)
Oct 21, 2019 2.856 2.881 2.847 2.856 15,607 -0.03(-0.89%)
Oct 18, 2019 2.873 2.881 2.847 2.881 19,180 -0.01(-0.30%)
Oct 17, 2019 2.856 2.890 2.856 2.890 9,455 +0.03(+1.20%)
Oct 16, 2019 2.881 2.916 2.856 2.856 49,396 +0.00(+0.00%)
Oct 15, 2019 2.847 2.856 2.813 2.856 18,621 +0.05(+1.83%)
Oct 14, 2019 2.810 2.813 2.800 2.805 5,743 -0.01(-0.30%)
Oct 11, 2019 2.805 2.822 2.804 2.813 36,606 +0.03(+0.92%)
Oct 10, 2019 2.805 2.805 2.787 2.787 3,774 -0.01(-0.31%)
Oct 09, 2019 2.805 2.805 2.787 2.796 17,193 -0.02(-0.61%)
Oct 08, 2019 2.796 2.813 2.796 2.813 11,408 +0.02(+0.61%)
Oct 07, 2019 2.822 2.832 2.796 2.796 29,480 -0.03(-0.91%)
Oct 04, 2019 2.839 2.847 2.822 2.822 8,888 -0.02(-0.60%)
Oct 03, 2019 2.856 2.873 2.830 2.839 32,371 +0.01(+0.30%)
Oct 02, 2019 2.873 2.890 2.830 2.830 41,365 -0.03(-0.90%)
Oct 01, 2019 2.899 2.916 2.856 2.856 97,636 -0.02(-0.60%)
Sep 30, 2019 2.839 2.916 2.825 2.873 177,511 +0.06(+2.13%)
Sep 27, 2019 2.856 2.856 2.813 2.813 41,752 -0.01(-0.45%)
Sep 26, 2019 2.801 2.834 2.801 2.826 22,629 +0.05(+1.81%)
Sep 25, 2019 2.751 2.784 2.751 2.776 13,540 +0.01(+0.30%)
Sep 24, 2019 2.759 2.790 2.759 2.767 36,422 -0.01(-0.30%)
Sep 23, 2019 2.776 2.792 2.759 2.776 15,749 -0.03(-0.90%)
Sep 20, 2019 2.776 2.801 2.759 2.801 17,223 +0.02(+0.60%)
Sep 19, 2019 2.767 2.801 2.759 2.784 19,371 +0.02(+0.60%)
Sep 18, 2019 2.742 2.784 2.742 2.767 7,595 +0.01(+0.30%)
Sep 17, 2019 2.751 2.784 2.742 2.759 7,522 -0.01(-0.30%)
Sep 16, 2019 2.751 2.784 2.751 2.767 13,984 -0.01(-0.30%)
Sep 13, 2019 2.792 2.801 2.776 2.776 15,907 -0.02(-0.60%)
Sep 12, 2019 2.784 2.801 2.784 2.792 5,657 +0.00(+0.00%)
Sep 11, 2019 2.818 2.818 2.781 2.792 10,391 -0.01(-0.30%)
Sep 10, 2019 2.792 2.826 2.792 2.801 3,831 +0.00(+0.00%)
Sep 09, 2019 2.818 2.859 2.784 2.801 44,925 +0.00(+0.00%)
Sep 06, 2019 2.784 2.809 2.759 2.801 8,970 +0.01(+0.30%)
Sep 05, 2019 2.801 2.805 2.767 2.792 54,803 +0.02(+0.60%)
Sep 04, 2019 2.759 2.792 2.738 2.776 19,041 +0.02(+0.61%)
Sep 03, 2019 2.734 2.784 2.711 2.759 42,595 +0.03(+0.92%)
Aug 30, 2019 2.726 2.751 2.717 2.734 27,629 +0.01(+0.31%)
Aug 29, 2019 2.734 2.742 2.709 2.726 10,414 +0.02(+0.62%)
Aug 28, 2019 2.717 2.717 2.692 2.709 14,358 -0.01(-0.31%)
Aug 27, 2019 2.767 2.767 2.717 2.717 22,168 -0.05(-1.81%)
Aug 26, 2019 2.759 2.784 2.734 2.767 28,085 -0.00(-0.00%)
Aug 23, 2019 2.763 2.801 2.750 2.767 84,562 +0.01(+0.30%)
Aug 22, 2019 2.709 2.759 2.700 2.759 20,275 +0.03(+1.23%)
Aug 21, 2019 2.709 2.767 2.700 2.726 48,843 +0.02(+0.62%)
Aug 20, 2019 2.700 2.734 2.692 2.709 5,864 -0.02(-0.61%)
Aug 19, 2019 2.776 2.776 2.700 2.726 54,377 -0.02(-0.61%)
Aug 16, 2019 2.742 2.751 2.729 2.742 24,998 +0.02(+0.61%)
Aug 15, 2019 2.767 2.767 2.717 2.726 23,850 +0.00(+0.00%)
Aug 14, 2019 2.726 2.739 2.723 2.726 21,244 +0.00(+0.00%)
Aug 13, 2019 2.726 2.751 2.726 2.726 14,415 -0.01(-0.31%)
Aug 12, 2019 2.726 2.751 2.726 2.734 16,068 -0.01(-0.30%)
Aug 09, 2019 2.726 2.776 2.726 2.742 13,874 +0.00(+0.00%)
Aug 08, 2019 2.792 2.792 2.726 2.742 85,419 -0.05(-1.80%)
Aug 07, 2019 2.726 2.826 2.726 2.792 49,136 +0.04(+1.52%)
Aug 06, 2019 2.776 2.776 2.728 2.751 16,393 +0.02(+0.61%)
Aug 05, 2019 2.767 2.792 2.725 2.734 42,424 -0.03(-1.21%)
Aug 02, 2019 2.798 2.798 2.767 2.767 15,190 -0.03(-1.19%)
Aug 01, 2019 2.801 2.859 2.801 2.801 15,806 -0.02(-0.59%)
Jul 31, 2019 2.792 2.859 2.792 2.818 25,118 +0.02(+0.60%)
Jul 30, 2019 2.801 2.817 2.776 2.801 73,598 +0.02(+0.60%)
Jul 29, 2019 2.809 2.809 2.776 2.784 40,924 +0.00(+0.00%)
Jul 26, 2019 2.805 2.805 2.771 2.784 13,635 -0.01(-0.30%)
Jul 25, 2019 2.776 2.792 2.776 2.792 13,009 +0.01(+0.30%)
Jul 24, 2019 2.801 2.818 2.776 2.784 78,311 -0.03(-0.89%)
Jul 23, 2019 2.826 2.834 2.809 2.809 19,561 -0.03(-0.88%)
Jul 22, 2019 2.826 2.862 2.826 2.834 23,810 +0.01(+0.30%)
Jul 19, 2019 2.826 2.843 2.826 2.826 5,023 -0.01(-0.29%)
Jul 18, 2019 2.865 2.865 2.834 2.834 34,530 -0.02(-0.59%)
Jul 17, 2019 2.876 2.879 2.851 2.851 15,881 -0.05(-1.73%)
Jul 16, 2019 2.884 2.918 2.868 2.901 54,401 +0.03(+0.87%)
Jul 15, 2019 2.884 2.926 2.834 2.876 47,844 +0.01(+0.29%)
Jul 12, 2019 2.851 2.884 2.843 2.868 55,139 -0.01(-0.29%)
Jul 11, 2019 2.834 2.884 2.834 2.876 48,045 +0.04(+1.48%)
Jul 10, 2019 2.876 2.894 2.826 2.834 82,889 +0.01(+0.30%)
Jul 09, 2019 2.818 2.851 2.818 2.826 22,122 -0.02(-0.59%)
Jul 08, 2019 2.868 2.910 2.826 2.843 71,282 -0.02(-0.58%)
Jul 05, 2019 2.826 2.859 2.818 2.859 9,329 +0.03(+1.18%)
Jul 03, 2019 2.876 2.876 2.826 2.826 16,505 +0.00(+0.00%)
Jul 02, 2019 2.826 2.851 2.809 2.826 42,448 +0.00(+0.00%)
Jul 01, 2019 2.868 2.893 2.809 2.826 59,553 -0.03(-0.88%)
Jun 28, 2019 2.868 2.868 2.809 2.851 52,388 +0.02(+0.59%)
Jun 27, 2019 2.826 2.851 2.818 2.834 52,120 +0.01(+0.44%)
Jun 26, 2019 2.838 2.838 2.806 2.822 33,141 +0.00(+0.00%)
Jun 25, 2019 2.814 2.863 2.805 2.822 82,887 -0.01(-0.29%)
Jun 24, 2019 2.830 2.846 2.773 2.830 15,054 -0.03(-1.14%)
Jun 21, 2019 2.854 2.863 2.814 2.863 33,378 +0.00(+0.00%)
Jun 20, 2019 2.838 2.863 2.834 2.863 100,792 +0.03(+1.16%)
Jun 19, 2019 2.838 2.838 2.822 2.830 10,657 +0.00(+0.00%)
Jun 18, 2019 2.822 2.838 2.797 2.830 16,113 +0.01(+0.29%)
Jun 17, 2019 2.838 2.838 2.724 2.822 37,216 -0.02(-0.58%)
Jun 14, 2019 2.830 2.846 2.801 2.838 14,671 -0.01(-0.29%)
Jun 13, 2019 2.805 2.854 2.781 2.846 40,886 +0.05(+1.75%)
Jun 12, 2019 2.797 2.805 2.715 2.797 35,900 +0.01(+0.29%)
Jun 11, 2019 2.683 2.798 2.683 2.789 85,138 +0.11(+4.28%)
Jun 10, 2019 2.732 2.732 2.658 2.674 19,663 -0.03(-1.21%)
Jun 07, 2019 2.658 2.707 2.658 2.707 16,628 +0.04(+1.53%)
Jun 06, 2019 2.666 2.675 2.658 2.666 26,708 -0.02(-0.81%)
Jun 05, 2019 2.724 2.724 2.675 2.688 30,468 -0.04(-1.31%)
Jun 04, 2019 2.675 2.732 2.674 2.724 25,099 +0.04(+1.52%)
Jun 03, 2019 2.666 2.693 2.658 2.683 36,430 +0.00(+0.00%)
May 31, 2019 2.683 2.699 2.683 2.683 26,287 -0.04(-1.50%)
May 30, 2019 2.732 2.756 2.699 2.724 84,298 -0.02(-0.89%)
May 29, 2019 2.773 2.773 2.724 2.748 59,842 -0.02(-0.89%)
May 28, 2019 2.756 2.789 2.748 2.773 29,302 -0.01(-0.29%)
May 24, 2019 2.781 2.805 2.764 2.781 18,462 -0.01(-0.29%)
May 23, 2019 2.781 2.805 2.781 2.789 27,958 -0.02(-0.58%)
May 22, 2019 2.828 2.838 2.795 2.805 19,700 -0.01(-0.29%)
May 21, 2019 2.797 2.863 2.797 2.814 62,153 +0.01(+0.29%)
May 20, 2019 2.822 2.830 2.797 2.805 26,163 -0.02(-0.86%)
May 17, 2019 2.846 2.854 2.822 2.830 58,687 -0.02(-0.58%)
May 16, 2019 2.834 2.863 2.814 2.846 36,753 +0.02(+0.58%)
May 15, 2019 2.814 2.854 2.790 2.830 14,553 +0.02(+0.87%)
May 14, 2019 2.814 2.814 2.785 2.805 68,699 -0.02(-0.58%)
May 13, 2019 2.789 2.873 2.789 2.822 62,158 -0.01(-0.29%)
May 10, 2019 2.797 2.846 2.797 2.830 29,955 +0.01(+0.29%)
May 09, 2019 2.830 2.846 2.789 2.822 29,458 -0.02(-0.86%)
May 08, 2019 2.830 2.854 2.827 2.846 24,592 +0.00(+0.00%)
May 07, 2019 2.854 2.863 2.822 2.846 42,165 +0.00(+0.00%)
May 06, 2019 2.846 2.863 2.822 2.846 16,020 -0.02(-0.57%)
May 03, 2019 2.871 2.904 2.851 2.863 107,716 +0.00(+0.00%)
May 02, 2019 2.904 2.904 2.846 2.863 77,829 -0.02(-0.57%)
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.