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 (%)
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%)
Sep 01, 2020 8.840 9.120 8.720 8.900 29,080 +0.00(+0.00%)
Aug 31, 2020 8.980 9.020 8.770 8.900 53,336 -0.14(-1.55%)
Aug 28, 2020 8.800 9.040 8.800 9.040 16,000 +0.22(+2.49%)
Aug 27, 2020 8.830 8.900 8.620 8.820 36,697 +0.06(+0.68%)
Aug 26, 2020 9.000 9.030 8.710 8.760 30,734 -0.24(-2.67%)
Aug 25, 2020 9.100 9.170 8.970 9.000 28,043 -0.07(-0.77%)
Aug 24, 2020 8.870 9.170 8.820 9.070 21,909 +0.20(+2.25%)
Aug 21, 2020 9.040 9.040 8.830 8.870 68,800 -0.16(-1.77%)
Aug 20, 2020 8.850 9.130 8.850 9.030 58,338 +0.08(+0.89%)
Aug 19, 2020 8.960 9.290 8.940 8.950 22,802 -0.05(-0.56%)
Aug 18, 2020 9.060 9.090 8.950 9.000 103,332 -0.12(-1.32%)
Aug 17, 2020 9.250 9.250 9.080 9.120 19,469 -0.18(-1.94%)
Aug 14, 2020 9.440 9.510 9.290 9.300 47,000 -0.25(-2.62%)
Aug 13, 2020 9.370 9.580 9.300 9.550 13,080 +0.10(+1.06%)
Aug 12, 2020 9.640 9.640 9.310 9.450 19,134 +0.00(+0.00%)
Aug 11, 2020 9.040 9.570 9.040 9.450 32,161 +0.54(+6.06%)
Aug 10, 2020 8.260 9.090 8.260 8.910 25,649 +0.16(+1.83%)
Aug 07, 2020 8.520 8.760 8.440 8.750 33,300 +0.23(+2.70%)
Aug 06, 2020 8.350 8.535 8.340 8.520 39,551 -0.02(-0.23%)
Aug 05, 2020 8.700 8.810 8.470 8.540 23,265 -0.04(-0.47%)
Aug 04, 2020 8.600 8.700 8.545 8.580 23,709 -0.06(-0.69%)
Aug 03, 2020 8.730 8.820 8.600 8.640 32,507 -0.16(-1.82%)
Jul 31, 2020 9.040 9.070 8.600 8.800 39,500 -0.34(-3.72%)
Jul 30, 2020 9.110 9.195 9.000 9.140 29,693 -0.25(-2.66%)
Jul 29, 2020 9.010 9.410 9.000 9.390 26,909 +0.39(+4.33%)
Jul 28, 2020 8.930 9.270 8.930 9.000 17,594 -0.04(-0.44%)
Jul 27, 2020 9.210 9.360 8.980 9.040 27,708 -0.21(-2.27%)
Jul 24, 2020 9.320 9.390 9.230 9.250 21,300 -0.03(-0.32%)
Jul 23, 2020 9.240 9.350 9.220 9.280 34,799 -0.04(-0.43%)
Jul 22, 2020 9.750 9.835 9.230 9.320 32,029 -0.51(-5.19%)
Jul 21, 2020 9.790 9.980 9.740 9.830 47,832 +0.20(+2.08%)
Jul 20, 2020 9.520 9.970 9.350 9.630 34,898 +0.02(+0.21%)
Jul 17, 2020 9.550 9.880 9.510 9.610 43,700 -0.05(-0.52%)
Jul 16, 2020 9.880 10.11 9.540 9.660 59,874 -0.17(-1.73%)
Jul 15, 2020 8.970 9.930 8.910 9.830 85,539 +1.09(+12.47%)
Jul 14, 2020 8.910 8.970 8.610 8.740 27,657 -0.11(-1.24%)
Jul 13, 2020 9.000 9.020 8.770 8.850 29,505 -0.01(-0.11%)
Jul 10, 2020 8.600 8.890 8.565 8.860 23,600 +0.27(+3.14%)
Jul 09, 2020 8.930 9.050 8.400 8.590 42,508 -0.40(-4.45%)
Jul 08, 2020 9.050 9.080 8.760 8.990 69,218 -0.14(-1.53%)
Jul 07, 2020 9.010 9.370 9.010 9.130 36,485 +0.02(+0.22%)
Jul 06, 2020 9.610 9.610 8.930 9.110 44,054 -0.47(-4.91%)
Jul 02, 2020 9.950 9.950 9.490 9.580 31,900 -0.16(-1.64%)
Jul 01, 2020 9.760 9.990 9.610 9.740 33,301 -0.09(-0.92%)
Jun 30, 2020 9.410 9.870 9.360 9.830 48,323 +0.33(+3.47%)
Jun 29, 2020 9.390 9.540 9.300 9.500 49,276 +0.20(+2.15%)
Jun 26, 2020 9.320 9.540 8.720 9.300 369,400 -0.17(-1.80%)
Jun 25, 2020 9.010 9.530 8.924 9.470 51,139 +0.38(+4.18%)
Jun 24, 2020 9.280 9.410 8.950 9.090 54,572 -0.35(-3.71%)
Jun 23, 2020 9.320 9.570 9.307 9.440 36,864 +0.16(+1.72%)
Jun 22, 2020 8.970 9.330 8.900 9.280 36,069 +0.18(+1.98%)
Jun 19, 2020 9.030 9.120 8.960 9.100 87,200 +0.07(+0.78%)
Jun 18, 2020 8.820 9.220 8.820 9.030 29,960 +0.07(+0.78%)
Jun 17, 2020 9.050 9.160 8.930 8.960 35,688 -0.12(-1.32%)
Jun 16, 2020 9.250 9.250 8.700 9.080 33,962 +0.12(+1.34%)
Jun 15, 2020 8.750 9.010 8.710 8.960 38,819 +0.10(+1.13%)
Jun 12, 2020 9.150 9.190 8.550 8.860 37,000 +0.10(+1.14%)
Jun 11, 2020 9.450 9.450 8.740 8.760 37,773 -1.00(-10.25%)
Jun 10, 2020 10.25 10.25 9.730 9.760 26,422 -0.53(-5.15%)
Jun 09, 2020 10.55 10.62 10.22 10.29 17,740 -0.45(-4.19%)
Jun 08, 2020 10.42 10.83 10.42 10.74 33,692 +0.31(+2.97%)
Jun 05, 2020 10.11 10.56 9.950 10.43 44,600 +0.67(+6.86%)
Jun 04, 2020 9.680 9.900 9.530 9.760 24,084 -0.07(-0.71%)
Jun 03, 2020 9.600 10.19 9.570 9.830 40,127 +0.24(+2.50%)
Jun 02, 2020 9.830 9.850 9.580 9.590 18,830 -0.16(-1.64%)
Jun 01, 2020 9.670 10.06 9.600 9.750 64,203 -0.05(-0.51%)
May 29, 2020 9.830 9.965 9.590 9.800 47,900 -0.19(-1.90%)
May 28, 2020 10.65 10.70 9.905 9.990 41,789 -0.50(-4.77%)
May 27, 2020 10.18 10.53 9.910 10.49 30,364 +0.49(+4.90%)
May 26, 2020 9.610 10.15 9.530 10.00 29,341 +0.58(+6.16%)
May 22, 2020 9.350 9.690 9.090 9.420 20,300 +0.13(+1.40%)
May 21, 2020 9.020 9.410 9.020 9.290 22,745 +0.18(+1.98%)
May 20, 2020 9.060 9.440 9.040 9.110 36,129 +0.05(+0.55%)
May 19, 2020 9.320 9.400 9.000 9.060 32,816 -0.34(-3.62%)
May 18, 2020 8.970 9.420 8.970 9.400 47,248 +0.73(+8.42%)
May 15, 2020 8.450 8.780 8.240 8.670 57,300 +0.28(+3.34%)
May 14, 2020 8.210 8.440 8.030 8.390 464,846 +0.03(+0.36%)
May 13, 2020 8.490 8.490 8.275 8.360 76,289 -0.16(-1.88%)
May 12, 2020 8.510 8.715 8.430 8.520 81,974 -0.18(-2.07%)
May 11, 2020 8.210 8.770 8.010 8.700 87,876 -0.25(-2.79%)
May 08, 2020 9.040 9.100 8.790 8.950 43,200 +0.13(+1.47%)
May 07, 2020 8.700 8.860 8.610 8.820 27,643 +0.18(+2.08%)
May 06, 2020 9.160 9.160 8.530 8.640 47,509 -0.57(-6.19%)
May 05, 2020 9.360 10.53 9.120 9.210 60,762 +0.08(+0.88%)
May 04, 2020 8.830 9.140 8.830 9.130 59,448 +0.12(+1.33%)
May 01, 2020 9.070 9.070 8.690 9.010 65,800 -0.27(-2.91%)
Apr 30, 2020 9.560 9.560 9.230 9.280 48,364 -0.50(-5.11%)
Apr 29, 2020 9.300 9.920 9.300 9.780 64,032 +0.77(+8.55%)
Apr 28, 2020 9.200 9.215 8.790 9.010 29,523 +0.04(+0.45%)
Apr 27, 2020 8.580 9.110 8.580 8.970 81,430 +0.37(+4.30%)
Apr 24, 2020 8.500 8.630 8.330 8.600 18,100 +0.08(+0.94%)
Apr 23, 2020 8.400 8.740 8.360 8.520 56,552 +0.09(+1.07%)
Apr 22, 2020 8.440 8.525 8.250 8.430 54,542 +0.06(+0.72%)
Apr 21, 2020 8.230 8.670 8.200 8.370 52,007 -0.10(-1.18%)
Apr 20, 2020 8.690 8.800 8.405 8.470 37,629 -0.43(-4.83%)
Apr 17, 2020 8.440 9.020 8.440 8.900 42,500 +0.58(+6.97%)
Apr 16, 2020 8.830 9.043 8.130 8.320 92,483 -0.56(-6.31%)
Apr 15, 2020 9.180 9.180 8.800 8.880 33,899 -0.63(-6.62%)
Apr 14, 2020 9.160 9.580 9.160 9.510 50,020 +0.39(+4.28%)
Apr 13, 2020 8.680 9.160 8.600 9.120 52,956 +0.32(+3.64%)
Apr 09, 2020 8.690 8.963 8.670 8.800 51,200 +0.30(+3.53%)
Apr 08, 2020 8.690 8.855 8.420 8.500 60,745 -0.10(-1.16%)
Apr 07, 2020 8.770 9.230 8.300 8.600 53,360 -0.08(-0.92%)
Apr 06, 2020 8.670 8.920 8.420 8.680 74,449 +0.38(+4.58%)
Apr 03, 2020 8.210 8.430 8.000 8.300 70,900 -0.06(-0.72%)
Apr 02, 2020 8.340 8.630 8.030 8.360 44,348 +0.02(+0.24%)
Apr 01, 2020 8.550 9.480 8.190 8.340 75,207 -0.20(-2.34%)
Mar 31, 2020 8.600 8.780 8.500 8.540 50,811 -0.04(-0.47%)
Mar 30, 2020 8.550 8.710 8.490 8.580 43,360 +0.10(+1.18%)
Mar 27, 2020 8.360 8.680 8.339 8.480 51,000 -0.23(-2.64%)
Mar 26, 2020 8.810 9.320 8.590 8.710 92,416 +0.05(+0.58%)
Mar 25, 2020 8.780 8.950 8.275 8.660 72,854 -0.32(-3.56%)
Mar 24, 2020 8.600 9.100 8.300 8.980 56,723 +0.54(+6.40%)
Mar 23, 2020 8.570 8.860 8.210 8.440 76,631 -0.24(-2.76%)
Mar 20, 2020 8.790 9.020 8.460 8.680 120,300 -0.12(-1.36%)
Mar 19, 2020 8.570 9.150 8.450 8.800 66,570 +0.36(+4.27%)
Mar 18, 2020 9.530 9.530 8.360 8.440 56,829 -1.08(-11.34%)
Mar 17, 2020 8.750 9.520 8.450 9.520 74,106 +0.86(+9.93%)
Mar 16, 2020 8.510 9.040 8.390 8.660 60,670 -0.79(-8.36%)
Mar 13, 2020 9.760 10.07 9.010 9.450 62,500 -0.17(-1.77%)
Mar 12, 2020 9.760 10.13 9.550 9.620 71,377 -0.55(-5.41%)
Mar 11, 2020 10.25 11.38 10.17 10.17 59,135 -0.23(-2.21%)
Mar 10, 2020 10.65 11.15 10.18 10.40 70,279 -0.12(-1.14%)
Mar 09, 2020 11.01 11.01 10.39 10.52 39,709 -1.00(-8.68%)
Mar 06, 2020 11.25 11.61 11.17 11.52 30,800 +0.13(+1.14%)
Mar 05, 2020 12.25 12.36 11.26 11.39 24,422 -0.92(-7.47%)
Mar 04, 2020 11.21 12.60 11.20 12.31 37,055 +0.07(+0.57%)
Mar 03, 2020 12.31 12.69 12.05 12.24 37,182 -0.29(-2.31%)
Mar 02, 2020 12.42 12.58 12.30 12.53 64,957 -0.10(-0.79%)
Feb 28, 2020 12.40 12.70 12.40 12.63 47,500 +0.08(+0.64%)
Feb 27, 2020 12.58 12.86 12.49 12.55 25,076 -0.17(-1.34%)
Feb 26, 2020 12.59 12.83 12.59 12.72 20,530 +0.07(+0.55%)
Feb 25, 2020 13.30 13.31 12.60 12.65 27,770 -0.53(-4.02%)
Feb 24, 2020 13.23 13.37 13.03 13.18 28,331 -0.33(-2.44%)
Feb 21, 2020 13.87 13.87 13.48 13.51 18,900 -0.28(-2.03%)
Feb 20, 2020 13.77 13.91 13.72 13.79 8,741 -0.06(-0.43%)
Feb 19, 2020 13.89 13.99 13.82 13.85 11,626 -0.10(-0.72%)
Feb 18, 2020 14.08 14.19 13.85 13.95 6,922 -0.01(-0.07%)
Feb 14, 2020 14.11 14.12 13.91 13.96 12,500 -0.08(-0.57%)
Feb 13, 2020 13.87 14.17 13.87 14.04 17,924 +0.05(+0.36%)
Feb 12, 2020 14.10 14.30 13.89 13.99 20,471 -0.06(-0.43%)
Feb 11, 2020 14.10 14.34 14.01 14.05 34,016 -0.03(-0.21%)
Feb 10, 2020 13.66 14.10 13.66 14.08 39,216 +0.42(+3.07%)
Feb 07, 2020 13.68 13.76 13.59 13.66 10,400 -0.05(-0.36%)
Feb 06, 2020 14.05 14.05 13.69 13.71 13,192 -0.15(-1.08%)
Feb 05, 2020 13.64 14.03 13.60 13.86 27,940 +0.27(+1.99%)
Feb 04, 2020 13.66 13.73 13.53 13.59 10,274 +0.05(+0.37%)
Feb 03, 2020 13.63 13.68 13.47 13.54 15,365 +0.10(+0.74%)
Jan 31, 2020 13.75 14.20 13.40 13.44 28,400 -0.54(-3.86%)
Jan 30, 2020 13.71 13.98 13.64 13.98 9,520 +0.20(+1.45%)
Jan 29, 2020 13.91 14.07 13.65 13.78 11,861 -0.22(-1.57%)
Jan 28, 2020 14.13 14.13 13.98 14.00 20,119 +0.00(+0.00%)
Jan 27, 2020 13.82 14.13 13.70 14.00 21,167 +0.02(+0.14%)
Jan 24, 2020 14.10 14.11 13.86 13.98 19,000 -0.01(-0.07%)
Jan 23, 2020 13.85 14.20 13.71 13.99 39,288 +0.04(+0.29%)
Jan 22, 2020 13.72 14.52 13.72 13.95 67,136 -0.06(-0.43%)
Jan 21, 2020 14.11 14.21 13.97 14.01 17,393 -0.26(-1.82%)
Jan 17, 2020 14.57 14.57 14.23 14.27 24,200 -0.17(-1.18%)
Jan 16, 2020 14.46 14.51 14.30 14.44 18,409 +0.15(+1.05%)
Jan 15, 2020 14.22 14.66 14.20 14.29 18,159 +0.12(+0.85%)
Jan 14, 2020 13.94 14.41 13.94 14.17 17,318 +0.14(+1.00%)
Jan 13, 2020 14.11 14.11 13.95 14.03 25,679 +0.01(+0.07%)
Jan 10, 2020 13.96 14.06 13.76 14.02 30,700 -0.01(-0.07%)
Jan 09, 2020 14.11 14.18 13.97 14.03 20,672 -0.11(-0.78%)
Jan 08, 2020 14.60 14.62 14.10 14.14 22,076 -0.54(-3.68%)
Jan 07, 2020 14.79 15.07 14.60 14.68 18,924 -0.25(-1.67%)
Jan 06, 2020 14.50 14.98 14.50 14.93 26,588 +0.26(+1.77%)
Jan 03, 2020 14.60 14.72 14.47 14.67 14,400 -0.10(-0.68%)
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.