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

Enzo Biochem (NY: ENZ )

1.050 -0.020 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jul 31, 2020 2.470 2.500 2.350 2.380 1,038,800 -0.09(-3.64%)
Jul 30, 2020 2.400 2.480 2.340 2.470 512,727 +0.04(+1.65%)
Jul 29, 2020 2.460 2.540 2.400 2.430 551,463 -0.03(-1.22%)
Jul 28, 2020 2.500 2.500 2.380 2.460 461,500 -0.05(-1.99%)
Jul 27, 2020 2.450 2.540 2.360 2.510 631,163 +0.11(+4.58%)
Jul 24, 2020 2.480 2.490 2.380 2.400 468,700 -0.08(-3.23%)
Jul 23, 2020 2.620 2.640 2.440 2.480 784,074 -0.13(-4.98%)
Jul 22, 2020 2.720 2.720 2.550 2.610 1,142,150 -0.14(-5.09%)
Jul 21, 2020 2.650 2.770 2.530 2.750 3,911,344 +0.19(+7.42%)
Jul 20, 2020 2.630 2.700 2.520 2.560 526,594 -0.07(-2.66%)
Jul 17, 2020 2.480 2.720 2.420 2.630 1,030,800 +0.17(+6.91%)
Jul 16, 2020 2.510 2.580 2.440 2.460 1,202,277 -0.05(-1.99%)
Jul 15, 2020 2.640 2.650 2.500 2.510 1,005,421 -0.13(-4.92%)
Jul 14, 2020 2.630 2.660 2.330 2.640 1,514,361 +0.00(+0.00%)
Jul 13, 2020 3.000 3.050 2.600 2.640 5,068,957 -0.22(-7.69%)
Jul 10, 2020 2.750 2.950 2.715 2.860 1,927,500 +0.18(+6.72%)
Jul 09, 2020 3.050 3.240 2.590 2.680 4,051,301 -0.34(-11.26%)
Jul 08, 2020 2.470 3.390 2.460 3.020 14,417,412 +0.54(+21.77%)
Jul 07, 2020 2.420 2.570 2.380 2.480 761,817 +0.04(+1.64%)
Jul 06, 2020 2.340 2.455 2.270 2.440 428,271 +0.12(+5.17%)
Jul 02, 2020 2.250 2.330 2.190 2.320 312,600 +0.14(+6.42%)
Jul 01, 2020 2.220 2.300 2.180 2.180 284,342 -0.06(-2.68%)
Jun 30, 2020 2.240 2.310 2.160 2.240 961,006 -0.03(-1.32%)
Jun 29, 2020 2.310 2.350 2.216 2.270 231,456 -0.02(-0.87%)
Jun 26, 2020 2.230 2.290 2.150 2.290 591,100 +0.05(+2.23%)
Jun 25, 2020 2.150 2.250 2.090 2.240 364,017 +0.08(+3.70%)
Jun 24, 2020 2.300 2.330 2.085 2.160 480,022 -0.15(-6.49%)
Jun 23, 2020 2.440 2.450 2.280 2.310 442,733 +0.00(+0.00%)
Jun 22, 2020 2.270 2.375 2.190 2.310 517,081 +0.06(+2.67%)
Jun 19, 2020 2.140 2.340 2.140 2.250 674,300 +0.10(+4.65%)
Jun 18, 2020 2.140 2.170 2.030 2.150 694,577 -0.05(-2.27%)
Jun 17, 2020 2.250 2.250 2.110 2.200 482,864 -0.01(-0.45%)
Jun 16, 2020 2.250 2.300 2.200 2.210 261,416 -0.02(-0.90%)
Jun 15, 2020 2.200 2.260 2.120 2.230 270,947 -0.02(-0.89%)
Jun 12, 2020 2.290 2.360 2.200 2.250 233,400 +0.01(+0.45%)
Jun 11, 2020 2.470 2.470 2.220 2.240 475,650 -0.28(-11.11%)
Jun 10, 2020 2.610 2.660 2.500 2.520 197,329 -0.09(-3.45%)
Jun 09, 2020 2.600 2.700 2.400 2.610 472,959 -0.13(-4.74%)
Jun 08, 2020 2.630 2.800 2.570 2.740 526,767 +0.18(+7.03%)
Jun 05, 2020 2.760 2.790 2.500 2.560 870,000 -0.09(-3.40%)
Jun 04, 2020 2.910 2.960 2.520 2.650 592,277 -0.26(-8.93%)
Jun 03, 2020 3.030 3.060 2.890 2.910 320,600 -0.11(-3.64%)
Jun 02, 2020 3.050 3.110 2.940 3.020 420,958 +0.05(+1.68%)
Jun 01, 2020 2.900 3.060 2.820 2.970 638,926 +0.12(+4.21%)
May 29, 2020 2.840 2.870 2.760 2.850 214,300 -0.03(-1.04%)
May 28, 2020 2.970 3.050 2.830 2.880 353,493 -0.10(-3.36%)
May 27, 2020 2.930 3.010 2.860 2.980 309,286 +0.08(+2.76%)
May 26, 2020 3.010 3.100 2.840 2.900 407,066 -0.13(-4.29%)
May 22, 2020 3.170 3.170 2.930 3.030 358,100 -0.11(-3.50%)
May 21, 2020 3.060 3.230 3.000 3.140 491,197 +0.03(+0.96%)
May 20, 2020 3.170 3.270 3.000 3.110 1,126,489 +0.12(+4.01%)
May 19, 2020 2.950 3.120 2.910 2.990 704,199 +0.08(+2.75%)
May 18, 2020 2.800 2.950 2.743 2.910 1,427,332 +0.20(+7.38%)
May 15, 2020 2.560 2.780 2.470 2.710 456,300 +0.19(+7.54%)
May 14, 2020 2.590 2.590 2.400 2.520 433,609 -0.08(-3.08%)
May 13, 2020 2.640 2.640 2.440 2.600 462,691 -0.05(-1.89%)
May 12, 2020 2.880 2.950 2.640 2.650 628,520 -0.15(-5.36%)
May 11, 2020 2.820 2.880 2.670 2.800 460,998 -0.02(-0.71%)
May 08, 2020 2.720 2.910 2.660 2.820 388,000 +0.19(+7.22%)
May 07, 2020 2.760 2.810 2.580 2.630 207,099 -0.08(-2.95%)
May 06, 2020 2.750 2.810 2.620 2.710 313,278 -0.11(-3.90%)
May 05, 2020 3.050 3.050 2.779 2.820 424,473 -0.13(-4.41%)
May 04, 2020 2.810 3.040 2.700 2.950 395,465 +0.07(+2.43%)
May 01, 2020 3.040 3.190 2.820 2.880 520,800 -0.14(-4.64%)
Apr 30, 2020 3.000 3.090 2.850 3.020 687,914 +0.02(+0.67%)
Apr 29, 2020 3.370 3.600 2.920 3.000 1,917,393 -0.22(-6.83%)
Apr 28, 2020 2.850 3.470 2.820 3.220 2,725,875 +0.46(+16.67%)
Apr 27, 2020 2.520 2.790 2.510 2.760 605,458 +0.26(+10.40%)
Apr 24, 2020 2.570 2.593 2.370 2.500 711,800 -0.15(-5.66%)
Apr 23, 2020 2.600 3.120 2.330 2.650 7,688,949 +0.48(+22.12%)
Apr 22, 2020 2.180 2.220 2.120 2.170 156,009 -0.01(-0.46%)
Apr 21, 2020 2.210 2.260 2.064 2.180 279,247 -0.07(-3.11%)
Apr 20, 2020 2.350 2.360 2.230 2.250 200,212 -0.14(-5.86%)
Apr 17, 2020 2.140 2.450 2.110 2.390 483,800 +0.20(+9.13%)
Apr 16, 2020 2.080 2.220 1.970 2.190 692,706 +0.07(+3.30%)
Apr 15, 2020 2.200 2.240 2.050 2.120 422,410 -0.15(-6.61%)
Apr 14, 2020 2.270 2.360 2.185 2.270 366,400 +0.04(+1.79%)
Apr 13, 2020 2.200 2.320 2.090 2.230 448,025 -0.21(-8.61%)
Apr 09, 2020 2.420 2.500 2.320 2.440 433,800 +0.06(+2.52%)
Apr 08, 2020 2.420 2.480 2.250 2.380 243,210 -0.05(-2.06%)
Apr 07, 2020 2.530 2.530 2.380 2.430 307,115 -0.10(-3.95%)
Apr 06, 2020 2.510 2.550 2.290 2.530 419,713 +0.08(+3.27%)
Apr 03, 2020 2.230 2.480 2.130 2.450 497,900 +0.19(+8.41%)
Apr 02, 2020 2.290 2.400 2.120 2.260 306,658 -0.05(-2.16%)
Apr 01, 2020 2.500 2.530 2.230 2.310 519,717 -0.22(-8.70%)
Mar 31, 2020 2.500 2.570 2.410 2.530 651,845 +0.03(+1.20%)
Mar 30, 2020 2.470 2.630 2.430 2.500 390,683 +0.03(+1.21%)
Mar 27, 2020 2.440 2.590 2.320 2.470 525,200 -0.01(-0.40%)
Mar 26, 2020 2.370 2.480 2.350 2.480 379,861 +0.06(+2.48%)
Mar 25, 2020 2.370 2.520 2.230 2.420 514,013 -0.09(-3.59%)
Mar 24, 2020 2.530 2.600 2.260 2.510 763,588 +0.20(+8.66%)
Mar 23, 2020 2.800 2.840 2.220 2.310 768,193 -0.47(-16.91%)
Mar 20, 2020 2.310 2.850 2.240 2.780 1,303,100 +0.38(+15.83%)
Mar 19, 2020 1.750 2.470 1.750 2.400 1,704,994 +0.58(+31.87%)
Mar 18, 2020 1.840 1.890 1.560 1.820 1,112,592 -0.02(-1.09%)
Mar 17, 2020 2.110 2.280 1.780 1.840 1,298,584 -0.25(-11.96%)
Mar 16, 2020 2.200 2.320 2.060 2.090 1,064,057 -0.52(-19.92%)
Mar 13, 2020 2.480 2.610 2.060 2.610 1,610,500 +0.19(+7.85%)
Mar 12, 2020 2.950 2.950 2.400 2.420 1,621,610 -0.44(-15.38%)
Mar 11, 2020 2.540 3.380 2.460 2.860 4,720,724 +0.42(+17.21%)
Mar 10, 2020 3.680 3.680 2.350 2.440 3,383,906 -1.43(-36.95%)
Mar 09, 2020 4.740 4.850 3.450 3.870 8,302,070 +0.47(+13.82%)
Mar 06, 2020 3.350 3.800 2.860 3.400 19,206,800 +1.14(+50.44%)
Mar 05, 2020 2.220 2.290 2.100 2.260 151,914 +0.03(+1.35%)
Mar 04, 2020 2.110 2.260 2.100 2.230 192,391 +0.13(+6.19%)
Mar 03, 2020 2.180 2.240 2.100 2.100 116,062 -0.04(-1.87%)
Mar 02, 2020 2.150 2.190 2.110 2.140 97,275 +0.01(+0.47%)
Feb 28, 2020 2.080 2.160 2.010 2.130 141,000 +0.03(+1.43%)
Feb 27, 2020 2.230 2.280 2.080 2.100 118,141 -0.13(-5.83%)
Feb 26, 2020 2.420 2.430 2.190 2.230 102,639 -0.17(-7.08%)
Feb 25, 2020 2.270 2.510 2.220 2.400 287,564 +0.20(+9.09%)
Feb 24, 2020 2.200 2.290 2.150 2.200 107,796 -0.05(-2.22%)
Feb 21, 2020 2.260 2.270 2.180 2.250 76,500 +0.04(+1.81%)
Feb 20, 2020 2.280 2.310 2.200 2.210 130,590 -0.06(-2.64%)
Feb 19, 2020 2.250 2.350 2.200 2.270 125,560 +0.03(+1.34%)
Feb 18, 2020 2.200 2.260 2.160 2.240 61,932 +0.02(+0.90%)
Feb 14, 2020 2.270 2.295 2.170 2.220 99,200 -0.05(-2.20%)
Feb 13, 2020 2.190 2.330 2.190 2.270 83,417 +0.08(+3.65%)
Feb 12, 2020 2.250 2.374 2.180 2.190 186,388 -0.10(-4.37%)
Feb 11, 2020 2.380 2.540 2.280 2.290 129,482 -0.05(-2.14%)
Feb 10, 2020 2.400 2.440 2.300 2.340 91,037 -0.06(-2.50%)
Feb 07, 2020 2.520 2.520 2.360 2.400 91,400 -0.12(-4.76%)
Feb 06, 2020 2.600 2.630 2.500 2.520 153,380 -0.09(-3.45%)
Feb 05, 2020 2.600 2.650 2.600 2.610 51,623 +0.01(+0.38%)
Feb 04, 2020 2.620 2.660 2.560 2.600 138,688 -0.01(-0.38%)
Feb 03, 2020 2.510 2.630 2.490 2.610 111,533 +0.10(+3.98%)
Jan 31, 2020 2.500 2.520 2.400 2.510 131,400 +0.01(+0.40%)
Jan 30, 2020 2.510 2.550 2.490 2.500 43,129 -0.02(-0.79%)
Jan 29, 2020 2.500 2.550 2.460 2.520 163,224 +0.06(+2.44%)
Jan 28, 2020 2.500 2.581 2.450 2.460 119,253 -0.07(-2.77%)
Jan 27, 2020 2.560 2.576 2.520 2.530 89,528 -0.06(-2.32%)
Jan 24, 2020 2.550 2.654 2.545 2.590 116,900 +0.04(+1.57%)
Jan 23, 2020 2.590 2.600 2.500 2.550 141,188 -0.06(-2.30%)
Jan 22, 2020 2.530 2.700 2.500 2.610 134,631 +0.08(+3.16%)
Jan 21, 2020 2.580 2.620 2.520 2.530 62,239 -0.10(-3.80%)
Jan 17, 2020 2.780 2.810 2.610 2.630 85,800 -0.09(-3.31%)
Jan 16, 2020 2.640 2.720 2.580 2.720 93,353 +0.15(+5.84%)
Jan 15, 2020 2.550 2.590 2.540 2.570 69,121 +0.03(+1.18%)
Jan 14, 2020 2.400 2.570 2.400 2.540 130,360 +0.12(+4.96%)
Jan 13, 2020 2.420 2.480 2.400 2.420 45,418 +0.00(+0.00%)
Jan 10, 2020 2.450 2.470 2.400 2.420 130,000 -0.02(-0.82%)
Jan 09, 2020 2.530 2.560 2.440 2.440 76,620 -0.11(-4.31%)
Jan 08, 2020 2.530 2.640 2.530 2.550 86,297 +0.01(+0.39%)
Jan 07, 2020 2.630 2.680 2.527 2.540 109,559 -0.10(-3.79%)
Jan 06, 2020 2.700 2.740 2.630 2.640 49,641 -0.08(-2.94%)
Jan 03, 2020 2.750 2.800 2.720 2.720 28,100 -0.04(-1.45%)
Jan 02, 2020 2.620 2.790 2.620 2.760 64,941 +0.13(+4.94%)
Dec 31, 2019 2.650 2.650 2.620 2.630 86,200 -0.02(-0.75%)
Dec 30, 2019 2.650 2.690 2.630 2.650 59,224 +0.00(+0.00%)
Dec 27, 2019 2.700 2.750 2.649 2.650 80,400 -0.05(-1.85%)
Dec 26, 2019 2.630 2.730 2.630 2.700 53,780 +0.07(+2.66%)
Dec 24, 2019 2.620 2.680 2.600 2.630 28,400 +0.00(+0.00%)
Dec 23, 2019 2.610 2.680 2.610 2.630 45,951 -0.02(-0.75%)
Dec 20, 2019 2.680 2.820 2.620 2.650 150,200 -0.03(-1.12%)
Dec 19, 2019 2.600 2.770 2.600 2.680 101,897 +0.08(+3.08%)
Dec 18, 2019 2.600 2.656 2.520 2.600 185,277 +0.03(+1.17%)
Dec 17, 2019 2.590 2.650 2.550 2.570 135,780 -0.01(-0.39%)
Dec 16, 2019 2.640 2.650 2.560 2.580 192,726 -0.04(-1.53%)
Dec 13, 2019 2.560 2.640 2.560 2.620 80,300 +0.05(+1.95%)
Dec 12, 2019 2.590 2.670 2.570 2.570 91,844 -0.02(-0.77%)
Dec 11, 2019 2.720 2.790 2.570 2.590 190,384 -0.26(-9.12%)
Dec 10, 2019 2.530 3.095 2.530 2.850 179,114 +0.23(+8.78%)
Dec 09, 2019 2.670 2.720 2.565 2.620 167,134 -0.11(-4.03%)
Dec 06, 2019 2.680 2.790 2.680 2.730 129,300 +0.05(+1.87%)
Dec 05, 2019 2.780 2.800 2.660 2.680 53,940 -0.07(-2.55%)
Dec 04, 2019 2.740 2.810 2.730 2.750 39,324 +0.04(+1.48%)
Dec 03, 2019 2.610 2.720 2.590 2.710 41,933 +0.06(+2.26%)
Dec 02, 2019 2.660 2.700 2.640 2.650 38,614 +0.00(+0.00%)
Nov 29, 2019 2.740 2.780 2.620 2.650 35,200 -0.07(-2.57%)
Nov 27, 2019 2.740 2.800 2.700 2.720 43,100 -0.02(-0.73%)
Nov 26, 2019 2.800 2.840 2.740 2.740 60,150 -0.05(-1.79%)
Nov 25, 2019 2.750 2.800 2.740 2.790 87,689 +0.02(+0.72%)
Nov 22, 2019 2.820 2.840 2.765 2.770 64,500 -0.03(-1.07%)
Nov 21, 2019 2.830 2.860 2.800 2.800 41,836 -0.01(-0.36%)
Nov 20, 2019 2.840 2.930 2.800 2.810 91,347 -0.03(-1.06%)
Nov 19, 2019 2.830 2.910 2.800 2.840 68,967 -0.01(-0.35%)
Nov 18, 2019 2.890 2.890 2.810 2.850 31,083 -0.05(-1.72%)
Nov 15, 2019 2.830 2.920 2.780 2.900 63,800 +0.10(+3.57%)
Nov 14, 2019 2.830 2.870 2.780 2.800 64,497 -0.03(-1.06%)
Nov 13, 2019 2.860 2.860 2.814 2.830 39,467 -0.03(-1.05%)
Nov 12, 2019 2.810 2.880 2.780 2.860 85,307 +0.05(+1.78%)
Nov 11, 2019 2.960 2.980 2.800 2.810 101,790 -0.21(-6.95%)
Nov 08, 2019 3.120 3.130 3.000 3.020 121,800 -0.11(-3.51%)
Nov 07, 2019 3.170 3.180 3.120 3.130 26,152 -0.02(-0.63%)
Nov 06, 2019 3.160 3.220 3.140 3.150 72,697 -0.04(-1.25%)
Nov 05, 2019 3.230 3.260 3.150 3.190 68,429 -0.02(-0.62%)
Nov 04, 2019 3.250 3.270 3.180 3.210 43,495 +0.01(+0.31%)
Nov 01, 2019 3.180 3.280 3.165 3.200 44,500 +0.04(+1.27%)
Oct 31, 2019 3.220 3.240 3.140 3.160 78,231 -0.08(-2.47%)
Oct 30, 2019 3.260 3.310 3.210 3.240 31,145 -0.02(-0.61%)
Oct 29, 2019 3.220 3.285 3.220 3.260 58,370 +0.02(+0.62%)
Oct 28, 2019 3.270 3.270 3.210 3.240 76,159 -0.01(-0.31%)
Oct 25, 2019 3.230 3.370 3.230 3.250 41,300 +0.05(+1.56%)
Oct 24, 2019 3.210 3.270 3.195 3.200 58,258 +0.00(+0.00%)
Oct 23, 2019 3.230 3.250 3.180 3.200 30,804 -0.03(-0.93%)
Oct 22, 2019 3.210 3.230 3.180 3.230 49,356 +0.02(+0.62%)
Oct 21, 2019 3.270 3.270 3.190 3.210 62,579 -0.02(-0.62%)
Oct 18, 2019 3.220 3.280 3.210 3.230 80,700 -0.01(-0.31%)
Oct 17, 2019 3.260 3.310 3.200 3.240 97,389 -0.02(-0.61%)
Oct 16, 2019 3.170 3.590 3.170 3.260 106,772 -0.11(-3.26%)
Oct 15, 2019 3.360 3.390 3.170 3.370 128,531 +0.05(+1.51%)
Oct 14, 2019 3.600 3.630 3.250 3.320 148,564 -0.34(-9.29%)
Oct 11, 2019 3.530 3.730 3.490 3.660 70,100 +0.18(+5.17%)
Oct 10, 2019 3.520 3.530 3.380 3.480 80,816 -0.02(-0.57%)
Oct 09, 2019 3.670 3.670 3.440 3.500 54,434 -0.14(-3.85%)
Oct 08, 2019 3.630 3.760 3.560 3.640 74,736 -0.04(-1.09%)
Oct 07, 2019 3.520 3.690 3.480 3.680 96,945 +0.16(+4.55%)
Oct 04, 2019 3.460 3.550 3.415 3.520 46,800 +0.06(+1.73%)
Oct 03, 2019 3.470 3.490 3.200 3.460 162,192 -0.06(-1.70%)
Oct 02, 2019 3.470 3.560 3.410 3.520 74,800 +0.03(+0.86%)
Oct 01, 2019 3.640 3.760 3.460 3.490 102,011 -0.11(-3.06%)
Sep 30, 2019 3.670 3.790 3.590 3.600 101,752 -0.08(-2.17%)
Sep 27, 2019 3.600 3.790 3.570 3.680 87,900 +0.11(+3.08%)
Sep 26, 2019 3.650 3.650 3.480 3.570 63,337 -0.09(-2.46%)
Sep 25, 2019 3.600 3.720 3.510 3.660 87,082 +0.06(+1.67%)
Sep 24, 2019 3.520 3.670 3.430 3.600 91,242 +0.11(+3.15%)
Sep 23, 2019 3.490 3.540 3.370 3.490 53,480 -0.02(-0.57%)
Sep 20, 2019 3.570 3.630 3.320 3.510 338,800 -0.06(-1.68%)
Sep 19, 2019 3.540 3.650 3.505 3.570 99,210 +0.04(+1.13%)
Sep 18, 2019 3.590 3.610 3.460 3.530 90,387 -0.05(-1.40%)
Sep 17, 2019 3.630 3.720 3.520 3.580 96,457 -0.06(-1.65%)
Sep 16, 2019 3.630 3.700 3.560 3.640 84,767 -0.03(-0.82%)
Sep 13, 2019 3.570 3.800 3.475 3.670 145,700 +0.10(+2.80%)
Sep 12, 2019 3.610 3.610 3.415 3.570 94,868 -0.01(-0.28%)
Sep 11, 2019 3.410 3.640 3.350 3.580 145,770 +0.17(+4.99%)
Sep 10, 2019 3.390 3.460 3.320 3.410 100,998 +0.00(+0.00%)
Sep 09, 2019 3.400 3.450 3.300 3.410 128,037 +0.01(+0.29%)
Sep 06, 2019 3.360 3.440 3.260 3.400 115,600 +0.07(+2.10%)
Sep 05, 2019 3.310 3.390 3.220 3.330 58,911 +0.08(+2.46%)
Sep 04, 2019 3.280 3.410 3.230 3.250 80,341 -0.02(-0.61%)
Sep 03, 2019 3.250 3.300 3.190 3.270 202,300 +0.02(+0.62%)
Aug 30, 2019 3.190 3.250 3.120 3.250 164,700 +0.08(+2.52%)
Aug 29, 2019 3.180 3.260 3.150 3.170 45,930 +0.05(+1.60%)
Aug 28, 2019 3.030 3.160 2.960 3.120 64,128 +0.08(+2.63%)
Aug 27, 2019 3.160 3.200 3.030 3.040 90,568 -0.10(-3.18%)
Aug 26, 2019 3.020 3.180 2.960 3.140 105,469 +0.13(+4.32%)
Aug 23, 2019 3.130 3.190 2.990 3.010 269,800 -0.13(-4.14%)
Aug 22, 2019 3.290 3.290 3.120 3.140 79,003 -0.14(-4.27%)
Aug 21, 2019 3.200 3.350 3.200 3.280 107,175 +0.14(+4.46%)
Aug 20, 2019 3.100 3.150 3.020 3.140 88,347 +0.03(+0.96%)
Aug 19, 2019 3.250 3.290 3.100 3.110 150,264 -0.11(-3.42%)
Aug 16, 2019 3.110 3.270 2.980 3.220 154,900 +0.13(+4.21%)
Aug 15, 2019 3.400 3.460 3.080 3.090 177,450 -0.31(-9.12%)
Aug 14, 2019 3.710 3.740 3.380 3.400 113,237 -0.39(-10.29%)
Aug 13, 2019 3.750 3.810 3.610 3.790 120,840 +0.00(+0.00%)
Aug 12, 2019 3.750 3.870 3.680 3.790 163,338 +0.06(+1.61%)
Aug 09, 2019 3.700 3.750 3.650 3.730 119,000 +0.04(+1.08%)
Aug 08, 2019 3.640 3.740 3.545 3.690 182,254 +0.10(+2.79%)
Aug 07, 2019 3.450 3.680 3.400 3.590 174,452 +0.09(+2.57%)
Aug 06, 2019 3.270 3.550 3.270 3.500 203,267 +0.26(+8.02%)
Aug 05, 2019 3.460 3.460 3.180 3.240 197,067 -0.27(-7.69%)
Aug 02, 2019 3.760 3.769 3.500 3.510 67,900 -0.24(-6.40%)
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.