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

Hemisphere Media A (NQ: HMTV )

7.150 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 12, 2022 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 (%)
Aug 31, 2021 12.24 12.53 12.24 12.32 32,449 +0.06(+0.49%)
Aug 30, 2021 12.48 12.57 12.20 12.26 47,896 -0.11(-0.89%)
Aug 27, 2021 12.54 12.64 12.34 12.37 29,748 +0.07(+0.57%)
Aug 26, 2021 12.22 12.53 12.22 12.30 20,191 +0.05(+0.41%)
Aug 25, 2021 12.52 12.52 12.13 12.25 23,098 -0.20(-1.61%)
Aug 24, 2021 12.49 12.69 12.07 12.45 14,902 +0.04(+0.32%)
Aug 23, 2021 12.24 12.74 12.09 12.41 20,779 +0.21(+1.72%)
Aug 20, 2021 11.70 12.32 11.70 12.20 43,574 +0.40(+3.39%)
Aug 19, 2021 11.54 11.81 11.42 11.80 15,903 +0.20(+1.72%)
Aug 18, 2021 11.59 11.72 11.52 11.60 30,936 -0.05(-0.43%)
Aug 17, 2021 11.83 11.91 11.54 11.65 44,839 -0.31(-2.59%)
Aug 16, 2021 12.04 12.04 11.75 11.96 46,520 -0.26(-2.13%)
Aug 13, 2021 12.59 13.14 12.18 12.22 45,385 -0.34(-2.71%)
Aug 12, 2021 12.71 12.71 12.34 12.56 42,511 -0.18(-1.41%)
Aug 11, 2021 12.62 12.78 12.56 12.74 28,792 +0.09(+0.71%)
Aug 10, 2021 12.44 12.81 12.42 12.65 18,695 +0.10(+0.80%)
Aug 09, 2021 12.47 12.63 12.30 12.55 17,326 -0.04(-0.32%)
Aug 06, 2021 12.70 12.82 12.52 12.59 38,303 +0.02(+0.16%)
Aug 05, 2021 12.50 12.66 12.36 12.57 21,854 +0.17(+1.37%)
Aug 04, 2021 12.47 12.53 12.33 12.40 22,218 -0.20(-1.59%)
Aug 03, 2021 12.55 12.67 12.32 12.60 31,761 -0.05(-0.40%)
Aug 02, 2021 12.73 12.99 12.51 12.65 16,985 -0.06(-0.47%)
Jul 30, 2021 12.57 12.79 12.49 12.71 22,763 +0.15(+1.19%)
Jul 29, 2021 12.71 12.86 12.51 12.56 13,515 -0.03(-0.24%)
Jul 28, 2021 12.44 12.79 12.42 12.59 18,967 +0.08(+0.64%)
Jul 27, 2021 12.93 13.00 12.45 12.51 30,946 -0.53(-4.06%)
Jul 26, 2021 12.73 13.19 12.43 13.04 141,100 +0.33(+2.60%)
Jul 23, 2021 13.01 13.10 12.60 12.71 40,308 -0.07(-0.55%)
Jul 22, 2021 11.96 13.12 11.46 12.78 215,921 +0.80(+6.68%)
Jul 21, 2021 11.93 12.11 11.87 11.98 15,405 +0.30(+2.57%)
Jul 20, 2021 11.47 12.06 11.42 11.68 48,436 +0.19(+1.65%)
Jul 19, 2021 11.44 11.63 11.37 11.49 23,460 -0.11(-0.95%)
Jul 16, 2021 12.06 12.06 11.30 11.60 32,018 -0.31(-2.60%)
Jul 15, 2021 11.61 11.92 11.44 11.91 37,720 +0.28(+2.41%)
Jul 14, 2021 11.68 11.75 11.56 11.63 14,311 -0.22(-1.86%)
Jul 13, 2021 11.99 12.08 11.71 11.85 17,445 -0.28(-2.31%)
Jul 12, 2021 11.65 12.14 11.60 12.13 26,009 +0.38(+3.23%)
Jul 09, 2021 11.53 12.73 11.53 11.75 22,743 +0.22(+1.91%)
Jul 08, 2021 11.31 11.60 11.30 11.53 24,286 +0.08(+0.70%)
Jul 07, 2021 11.62 11.69 11.41 11.45 25,855 -0.12(-1.04%)
Jul 06, 2021 11.57 11.66 11.39 11.57 37,158 -0.07(-0.60%)
Jul 02, 2021 11.80 11.85 11.56 11.64 26,013 -0.19(-1.61%)
Jul 01, 2021 11.93 11.97 11.80 11.83 19,373 +0.03(+0.25%)
Jun 30, 2021 11.79 12.05 11.73 11.80 25,657 -0.01(-0.08%)
Jun 29, 2021 11.92 11.99 11.78 11.81 21,076 -0.01(-0.08%)
Jun 28, 2021 12.89 12.89 11.80 11.82 44,534 -1.14(-8.80%)
Jun 25, 2021 12.17 13.08 11.87 12.96 231,376 +0.74(+6.06%)
Jun 24, 2021 11.60 12.26 11.60 12.22 27,566 +0.50(+4.27%)
Jun 23, 2021 11.50 11.87 11.50 11.72 30,599 +0.13(+1.12%)
Jun 22, 2021 11.50 11.84 11.40 11.59 36,893 +0.01(+0.09%)
Jun 21, 2021 11.42 11.71 11.36 11.58 49,524 +0.18(+1.58%)
Jun 18, 2021 11.40 11.46 11.30 11.40 67,577 -0.20(-1.72%)
Jun 17, 2021 11.63 11.69 11.28 11.60 55,453 +0.00(+0.00%)
Jun 16, 2021 11.67 11.70 11.49 11.60 44,929 -0.14(-1.19%)
Jun 15, 2021 11.88 11.88 11.62 11.74 41,440 -0.19(-1.59%)
Jun 14, 2021 11.78 12.10 11.68 11.93 31,631 +0.20(+1.71%)
Jun 11, 2021 11.69 11.76 11.55 11.73 29,106 +0.04(+0.34%)
Jun 10, 2021 11.79 11.91 11.62 11.69 22,262 -0.12(-1.02%)
Jun 09, 2021 11.73 11.89 11.64 11.81 23,050 +0.03(+0.25%)
Jun 08, 2021 12.00 12.00 11.75 11.78 25,950 -0.22(-1.83%)
Jun 07, 2021 11.98 12.10 11.79 12.00 36,831 +0.08(+0.67%)
Jun 04, 2021 12.06 12.06 11.74 11.92 28,423 -0.14(-1.16%)
Jun 03, 2021 11.84 12.16 11.67 12.06 27,927 +0.07(+0.58%)
Jun 02, 2021 12.27 12.32 11.91 11.99 38,737 -0.44(-3.54%)
Jun 01, 2021 12.38 12.58 12.28 12.43 46,313 +0.06(+0.49%)
May 28, 2021 12.69 12.69 12.27 12.37 17,066 -0.24(-1.90%)
May 27, 2021 12.82 13.00 12.50 12.61 108,148 -0.04(-0.32%)
May 26, 2021 12.69 12.91 12.60 12.65 19,571 -0.07(-0.55%)
May 25, 2021 13.07 13.73 12.70 12.72 54,099 -0.36(-2.75%)
May 24, 2021 13.23 14.04 12.70 13.08 55,642 -0.15(-1.13%)
May 21, 2021 13.28 13.68 12.81 13.23 41,973 -0.05(-0.38%)
May 20, 2021 12.52 13.78 12.45 13.28 71,432 +0.72(+5.73%)
May 19, 2021 12.24 13.08 11.95 12.56 45,584 +0.20(+1.62%)
May 18, 2021 12.87 12.87 12.34 12.36 19,324 -0.50(-3.89%)
May 17, 2021 13.06 13.06 12.81 12.86 22,866 -0.20(-1.53%)
May 14, 2021 12.98 13.12 12.81 13.06 32,857 +0.27(+2.11%)
May 13, 2021 12.23 13.02 12.23 12.79 50,619 +0.54(+4.41%)
May 12, 2021 11.87 12.36 11.87 12.25 54,286 +0.24(+2.00%)
May 11, 2021 11.92 12.28 11.84 12.01 60,064 -0.03(-0.25%)
May 10, 2021 12.95 12.95 12.02 12.04 44,634 -1.06(-8.09%)
May 07, 2021 12.66 13.56 12.66 13.10 55,689 +0.42(+3.31%)
May 06, 2021 12.60 13.03 12.31 12.68 35,152 -0.05(-0.39%)
May 05, 2021 12.58 13.28 12.15 12.73 39,774 +0.28(+2.25%)
May 04, 2021 12.39 13.00 12.00 12.45 133,576 -0.06(-0.48%)
May 03, 2021 12.15 12.69 12.15 12.51 25,658 +0.29(+2.37%)
Apr 30, 2021 12.18 12.46 12.13 12.22 37,500 -0.10(-0.81%)
Apr 29, 2021 12.40 12.47 12.22 12.32 19,547 +0.07(+0.57%)
Apr 28, 2021 12.52 12.52 12.21 12.25 42,619 -0.45(-3.54%)
Apr 27, 2021 12.50 12.71 12.19 12.70 44,341 +0.16(+1.28%)
Apr 26, 2021 12.95 12.95 12.53 12.54 10,955 -0.26(-2.03%)
Apr 23, 2021 12.99 13.07 12.71 12.80 27,100 -0.01(-0.08%)
Apr 22, 2021 13.10 13.10 12.61 12.81 19,368 -0.29(-2.21%)
Apr 21, 2021 12.91 13.36 12.83 13.10 19,647 +0.20(+1.55%)
Apr 20, 2021 13.01 13.07 12.74 12.90 40,274 -0.13(-1.00%)
Apr 19, 2021 12.80 13.06 12.61 13.03 45,517 +0.15(+1.16%)
Apr 16, 2021 12.67 12.93 12.30 12.88 52,400 +0.39(+3.12%)
Apr 15, 2021 13.10 13.10 12.40 12.49 15,816 -0.04(-0.32%)
Apr 14, 2021 12.16 12.60 12.16 12.53 46,164 +0.32(+2.62%)
Apr 13, 2021 12.52 12.52 12.17 12.21 22,153 -0.28(-2.24%)
Apr 12, 2021 12.82 13.11 12.46 12.49 20,772 -0.29(-2.27%)
Apr 09, 2021 12.86 13.32 12.60 12.78 38,400 -0.05(-0.39%)
Apr 08, 2021 12.26 12.87 12.26 12.83 49,677 +0.31(+2.48%)
Apr 07, 2021 12.77 13.14 12.40 12.52 53,264 -0.25(-1.96%)
Apr 06, 2021 13.05 13.13 12.75 12.77 34,406 -0.23(-1.77%)
Apr 05, 2021 13.19 13.25 12.58 13.00 42,714 +0.08(+0.62%)
Apr 01, 2021 11.74 12.98 11.74 12.92 89,500 +1.27(+10.90%)
Mar 31, 2021 11.69 11.99 11.61 11.65 101,631 -0.02(-0.17%)
Mar 30, 2021 11.62 11.89 11.58 11.67 38,170 +0.07(+0.60%)
Mar 29, 2021 11.83 11.92 11.50 11.60 53,619 -0.25(-2.11%)
Mar 26, 2021 12.38 12.42 11.56 11.85 44,100 -0.45(-3.66%)
Mar 25, 2021 12.47 12.60 12.17 12.30 35,383 -0.30(-2.38%)
Mar 24, 2021 13.04 13.32 12.60 12.60 40,261 -0.31(-2.40%)
Mar 23, 2021 13.53 13.54 12.91 12.91 59,073 -0.83(-6.04%)
Mar 22, 2021 13.48 13.83 13.37 13.74 51,674 +0.44(+3.31%)
Mar 19, 2021 13.83 13.83 13.25 13.30 189,100 -0.65(-4.66%)
Mar 18, 2021 13.77 14.19 13.77 13.95 38,446 -0.27(-1.90%)
Mar 17, 2021 14.18 14.30 14.01 14.22 63,646 +0.04(+0.28%)
Mar 16, 2021 14.01 14.22 13.72 14.18 55,752 +0.17(+1.21%)
Mar 15, 2021 13.57 14.15 13.57 14.01 31,591 -0.14(-0.99%)
Mar 12, 2021 13.52 14.44 13.52 14.15 118,900 -0.02(-0.14%)
Mar 11, 2021 14.05 14.18 13.61 14.17 94,070 +0.23(+1.65%)
Mar 10, 2021 13.45 14.15 13.45 13.94 59,149 +0.41(+3.03%)
Mar 09, 2021 13.11 13.74 12.60 13.53 110,823 +0.56(+4.32%)
Mar 08, 2021 12.01 13.06 12.01 12.97 147,166 +0.93(+7.72%)
Mar 05, 2021 12.09 12.38 12.04 12.04 245,400 +0.05(+0.42%)
Mar 04, 2021 11.96 12.06 11.66 11.99 63,190 +0.07(+0.59%)
Mar 03, 2021 11.98 12.01 11.86 11.92 60,029 +0.07(+0.59%)
Mar 02, 2021 11.88 12.22 11.71 11.85 47,783 +0.30(+2.60%)
Mar 01, 2021 11.56 11.59 11.00 11.55 47,005 +0.50(+4.52%)
Feb 26, 2021 10.86 11.32 10.10 11.05 88,200 +0.25(+2.31%)
Feb 25, 2021 11.59 11.59 10.76 10.80 54,839 -0.69(-6.01%)
Feb 24, 2021 11.45 11.69 11.19 11.49 67,159 +0.11(+0.97%)
Feb 23, 2021 11.10 11.47 10.97 11.38 99,672 +0.12(+1.07%)
Feb 22, 2021 11.27 11.43 11.18 11.26 20,610 +0.02(+0.18%)
Feb 19, 2021 10.98 11.33 10.98 11.24 31,500 +0.27(+2.46%)
Feb 18, 2021 10.97 11.19 10.78 10.97 34,282 +0.02(+0.18%)
Feb 17, 2021 10.94 11.23 10.93 10.95 32,342 -0.28(-2.49%)
Feb 16, 2021 11.60 11.60 11.13 11.23 32,855 -0.17(-1.49%)
Feb 12, 2021 11.16 11.47 11.16 11.40 38,900 +0.17(+1.51%)
Feb 11, 2021 11.27 11.43 10.97 11.23 25,802 -0.06(-0.53%)
Feb 10, 2021 11.34 11.43 10.99 11.29 48,059 +0.05(+0.44%)
Feb 09, 2021 11.21 12.03 11.05 11.24 72,228 -0.37(-3.19%)
Feb 08, 2021 10.75 11.64 10.44 11.61 81,221 +1.11(+10.57%)
Feb 05, 2021 10.51 10.69 10.43 10.50 70,600 +0.00(+0.00%)
Feb 04, 2021 10.12 10.51 10.12 10.50 127,124 +0.36(+3.55%)
Feb 03, 2021 9.940 10.35 9.930 10.14 154,766 +0.13(+1.30%)
Feb 02, 2021 10.50 10.55 9.820 10.01 143,191 -0.49(-4.67%)
Feb 01, 2021 10.44 10.57 10.25 10.50 44,004 +0.06(+0.57%)
Jan 29, 2021 9.580 10.50 9.530 10.44 70,100 +0.87(+9.09%)
Jan 28, 2021 9.780 9.890 9.410 9.570 140,472 +0.00(+0.00%)
Jan 27, 2021 9.370 9.850 9.310 9.570 295,664 -0.03(-0.31%)
Jan 26, 2021 10.07 10.18 9.550 9.600 84,387 -0.36(-3.61%)
Jan 25, 2021 10.04 10.38 9.660 9.960 84,621 -0.16(-1.58%)
Jan 22, 2021 10.01 10.32 10.00 10.12 48,200 +0.01(+0.10%)
Jan 21, 2021 10.36 10.46 10.11 10.11 26,055 -0.26(-2.51%)
Jan 20, 2021 10.40 10.44 10.11 10.37 22,261 -0.08(-0.77%)
Jan 19, 2021 10.47 10.50 10.27 10.45 35,102 +0.18(+1.75%)
Jan 15, 2021 10.05 10.27 9.790 10.27 41,700 +0.08(+0.79%)
Jan 14, 2021 10.24 10.42 10.11 10.19 24,405 +0.08(+0.79%)
Jan 13, 2021 10.38 10.42 10.11 10.11 27,933 -0.39(-3.71%)
Jan 12, 2021 10.42 10.56 10.41 10.50 37,212 +0.08(+0.77%)
Jan 11, 2021 10.41 10.50 10.41 10.42 21,797 -0.08(-0.76%)
Jan 08, 2021 10.49 10.51 10.17 10.50 23,800 +0.15(+1.45%)
Jan 07, 2021 10.48 10.60 10.34 10.35 39,469 -0.08(-0.77%)
Jan 06, 2021 10.34 11.13 10.34 10.43 57,354 +0.28(+2.76%)
Jan 05, 2021 10.47 10.59 10.10 10.15 38,489 -0.27(-2.59%)
Jan 04, 2021 10.48 10.52 10.31 10.42 38,314 +0.06(+0.58%)
Dec 31, 2020 10.36 10.36 10.36 66,769 -0.14(-1.33%)
Dec 30, 2020 10.33 10.68 10.33 10.50 66,769 +0.19(+1.84%)
Dec 29, 2020 10.59 10.66 10.22 10.31 28,465 -0.09(-0.87%)
Dec 28, 2020 10.68 11.02 10.39 10.40 18,705 -0.16(-1.52%)
Dec 24, 2020 10.61 10.69 10.52 10.56 8,600 -0.10(-0.94%)
Dec 23, 2020 10.50 10.82 10.50 10.66 12,305 +0.17(+1.62%)
Dec 22, 2020 10.16 10.57 10.16 10.49 13,541 +0.33(+3.25%)
Dec 21, 2020 9.910 10.24 9.830 10.16 32,834 +0.25(+2.52%)
Dec 18, 2020 11.00 11.04 9.870 9.910 94,100 -1.03(-9.41%)
Dec 17, 2020 10.67 11.06 10.67 10.94 17,410 +0.43(+4.09%)
Dec 16, 2020 10.87 11.10 10.50 10.51 28,136 -0.25(-2.32%)
Dec 15, 2020 10.83 11.46 10.50 10.76 35,946 +0.08(+0.75%)
Dec 14, 2020 11.18 11.18 10.67 10.68 21,574 -0.36(-3.26%)
Dec 11, 2020 10.92 11.20 10.92 11.04 15,000 -0.04(-0.36%)
Dec 10, 2020 11.01 11.61 10.97 11.08 72,429 +0.09(+0.82%)
Dec 09, 2020 11.44 11.44 10.93 10.99 23,301 -0.32(-2.83%)
Dec 08, 2020 10.98 11.38 10.98 11.31 68,963 +0.36(+3.29%)
Dec 07, 2020 11.20 11.35 10.93 10.95 19,464 -0.31(-2.75%)
Dec 04, 2020 11.02 11.29 11.02 11.26 22,500 +0.22(+1.99%)
Dec 03, 2020 11.12 11.35 11.01 11.04 17,804 -0.12(-1.08%)
Dec 02, 2020 11.06 11.26 11.05 11.16 17,071 +0.08(+0.72%)
Dec 01, 2020 10.76 11.38 10.76 11.08 34,797 +0.32(+2.97%)
Nov 30, 2020 11.23 11.40 10.60 10.76 64,975 -0.58(-5.11%)
Nov 27, 2020 11.67 11.67 11.07 11.34 19,600 -0.25(-2.16%)
Nov 25, 2020 11.61 11.74 11.36 11.59 23,800 -0.11(-0.94%)
Nov 24, 2020 11.90 11.93 11.05 11.70 36,467 -0.05(-0.43%)
Nov 23, 2020 11.99 12.14 11.71 11.75 26,758 -0.04(-0.34%)
Nov 20, 2020 11.52 11.86 11.52 11.79 36,400 -0.17(-1.42%)
Nov 19, 2020 11.26 11.96 11.01 11.96 18,150 +0.81(+7.26%)
Nov 18, 2020 11.12 11.47 10.66 11.15 14,345 +0.19(+1.73%)
Nov 17, 2020 11.32 11.32 10.91 10.96 28,369 -0.35(-3.09%)
Nov 16, 2020 10.25 11.40 10.25 11.31 31,739 +1.24(+12.31%)
Nov 13, 2020 10.42 10.88 10.06 10.07 32,900 -0.32(-3.08%)
Nov 12, 2020 11.04 11.15 10.37 10.39 33,472 -0.61(-5.55%)
Nov 11, 2020 10.95 11.14 10.84 11.00 72,186 +0.00(+0.00%)
Nov 10, 2020 10.85 11.44 10.82 11.00 55,575 +0.43(+4.07%)
Nov 09, 2020 9.750 10.95 9.750 10.57 60,279 +1.14(+12.09%)
Nov 06, 2020 10.02 10.06 9.410 9.430 40,100 -0.41(-4.17%)
Nov 05, 2020 8.080 10.09 8.030 9.840 51,078 +1.75(+21.63%)
Nov 04, 2020 8.350 8.490 8.030 8.090 10,468 -0.51(-5.93%)
Nov 03, 2020 8.000 8.670 8.000 8.600 32,892 +0.81(+10.40%)
Nov 02, 2020 7.920 8.000 7.790 7.790 21,503 -0.03(-0.38%)
Oct 30, 2020 7.710 7.880 7.635 7.820 26,100 +0.03(+0.39%)
Oct 29, 2020 7.760 7.930 7.670 7.790 19,606 -0.07(-0.89%)
Oct 28, 2020 8.500 8.605 7.690 7.860 39,494 -0.75(-8.71%)
Oct 27, 2020 8.512 8.860 8.512 8.610 19,336 -0.12(-1.37%)
Oct 26, 2020 9.290 9.300 8.730 8.730 14,321 -0.53(-5.72%)
Oct 23, 2020 9.950 10.03 9.240 9.260 24,700 -0.19(-2.01%)
Oct 22, 2020 9.140 9.540 9.120 9.450 28,783 +0.35(+3.85%)
Oct 21, 2020 9.220 9.220 9.040 9.100 7,674 -0.04(-0.44%)
Oct 20, 2020 9.200 9.230 9.090 9.140 6,668 +0.03(+0.33%)
Oct 19, 2020 9.020 9.460 9.020 9.110 12,838 -0.12(-1.30%)
Oct 16, 2020 9.310 9.360 9.030 9.230 27,600 -0.15(-1.60%)
Oct 15, 2020 8.950 9.420 8.910 9.380 18,090 +0.39(+4.34%)
Oct 14, 2020 9.070 9.190 8.980 8.990 15,973 +0.01(+0.11%)
Oct 13, 2020 8.930 9.050 8.790 8.980 15,420 -0.04(-0.44%)
Oct 12, 2020 9.210 9.210 9.010 9.020 10,583 -0.23(-2.49%)
Oct 09, 2020 9.440 9.490 9.070 9.250 13,100 -0.04(-0.43%)
Oct 08, 2020 9.230 9.490 9.070 9.290 13,070 +0.15(+1.64%)
Oct 07, 2020 9.060 9.410 9.060 9.140 20,144 +0.07(+0.77%)
Oct 06, 2020 9.040 9.390 8.850 9.070 19,223 +0.13(+1.45%)
Oct 05, 2020 8.660 8.985 8.660 8.940 14,076 +0.29(+3.35%)
Oct 02, 2020 8.430 8.740 8.430 8.650 12,400 -0.12(-1.37%)
Oct 01, 2020 8.640 9.000 8.620 8.770 12,920 +0.08(+0.92%)
Sep 30, 2020 9.045 9.045 8.660 8.690 9,616 -0.19(-2.14%)
Sep 29, 2020 8.790 9.090 8.720 8.880 18,743 +0.03(+0.34%)
Sep 28, 2020 8.750 8.990 8.750 8.850 27,727 +0.12(+1.37%)
Sep 25, 2020 8.900 8.900 8.690 8.730 27,700 +0.07(+0.81%)
Sep 24, 2020 8.830 8.910 8.610 8.660 26,069 -0.12(-1.37%)
Sep 23, 2020 8.470 8.870 8.470 8.780 104,881 +0.35(+4.15%)
Sep 22, 2020 8.260 8.510 8.055 8.430 63,880 +0.16(+1.93%)
Sep 21, 2020 8.610 8.730 8.260 8.270 29,667 -0.48(-5.49%)
Sep 18, 2020 8.880 8.880 8.565 8.750 63,800 -0.01(-0.11%)
Sep 17, 2020 8.560 8.780 8.560 8.760 21,846 +0.07(+0.81%)
Sep 16, 2020 8.660 8.880 8.660 8.690 20,275 -0.01(-0.11%)
Sep 15, 2020 8.490 8.740 8.360 8.700 31,170 +0.25(+2.96%)
Sep 14, 2020 8.430 8.670 8.390 8.450 15,546 +0.04(+0.48%)
Sep 11, 2020 8.460 8.500 8.350 8.410 17,500 -0.08(-0.94%)
Sep 10, 2020 8.760 8.790 8.480 8.490 28,170 -0.24(-2.75%)
Sep 09, 2020 8.830 8.830 8.640 8.730 19,131 +0.02(+0.23%)
Sep 08, 2020 8.750 8.845 8.550 8.710 32,744 -0.05(-0.57%)
Sep 04, 2020 8.840 8.840 8.500 8.760 25,900 +0.06(+0.69%)
Sep 03, 2020 8.900 8.900 8.575 8.700 33,269 -0.18(-2.03%)
Sep 02, 2020 8.900 9.020 8.830 8.880 17,963 -0.02(-0.22%)
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.