Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

9.630 +0.030 (+0.31%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 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 (%)
Aug 31, 2020 5.513 5.513 5.246 5.246 17,242 -0.28(-4.98%)
Aug 28, 2020 5.522 5.522 5.522 5.522 4,534 +0.19(+3.55%)
Aug 27, 2020 5.367 5.513 5.221 5.332 29,631 +0.01(+0.16%)
Aug 26, 2020 5.264 5.324 5.229 5.324 8,233 +0.05(+0.98%)
Aug 25, 2020 5.332 5.547 5.246 5.272 43,957 -0.07(-1.29%)
Aug 24, 2020 5.281 5.367 5.246 5.341 14,091 +0.14(+2.64%)
Aug 21, 2020 5.315 5.319 5.160 5.203 66,622 -0.09(-1.79%)
Aug 20, 2020 5.281 5.393 5.203 5.298 59,628 -0.07(-1.28%)
Aug 19, 2020 5.298 5.371 5.264 5.367 15,768 +0.06(+1.13%)
Aug 18, 2020 5.350 5.375 5.298 5.307 21,002 -0.08(-1.44%)
Aug 17, 2020 5.410 5.446 5.255 5.384 44,823 -0.02(-0.32%)
Aug 14, 2020 5.496 5.590 5.401 5.401 16,277 -0.09(-1.72%)
Aug 13, 2020 5.496 5.536 5.470 5.496 4,797 -0.05(-0.93%)
Aug 12, 2020 5.479 5.565 5.470 5.547 20,306 +0.08(+1.42%)
Aug 11, 2020 5.547 5.599 5.470 5.470 25,558 -0.06(-1.09%)
Aug 10, 2020 5.436 5.728 5.436 5.530 43,442 -0.16(-2.87%)
Aug 07, 2020 5.530 5.702 5.324 5.694 34,532 +0.17(+3.12%)
Aug 06, 2020 5.522 5.573 5.479 5.522 21,549 -0.03(-0.62%)
Aug 05, 2020 5.436 5.565 5.384 5.556 26,383 +0.16(+3.03%)
Aug 04, 2020 5.376 5.407 5.359 5.393 15,357 -0.02(-0.31%)
Aug 03, 2020 5.359 5.682 5.325 5.410 28,982 +0.12(+2.25%)
Jul 31, 2020 5.333 5.333 5.265 5.291 28,333 -0.01(-0.16%)
Jul 30, 2020 5.359 5.359 5.274 5.299 17,036 -0.06(-1.11%)
Jul 29, 2020 5.529 5.529 5.291 5.359 21,706 -0.04(-0.79%)
Jul 28, 2020 5.325 5.401 5.316 5.401 6,989 -0.02(-0.31%)
Jul 27, 2020 5.427 5.529 5.291 5.418 50,661 -0.01(-0.16%)
Jul 24, 2020 5.418 5.537 5.418 5.427 6,348 +0.01(+0.16%)
Jul 23, 2020 5.486 5.495 5.401 5.418 10,970 -0.03(-0.47%)
Jul 22, 2020 5.467 5.467 5.418 5.444 19,045 -0.03(-0.47%)
Jul 21, 2020 5.418 5.469 5.325 5.469 23,328 +0.18(+3.38%)
Jul 20, 2020 5.367 5.367 5.240 5.291 24,204 +0.02(+0.32%)
Jul 17, 2020 5.393 5.537 5.265 5.274 43,970 -0.15(-2.82%)
Jul 16, 2020 5.444 5.503 5.401 5.427 16,527 +0.01(+0.16%)
Jul 15, 2020 5.520 5.571 5.418 5.418 50,202 -0.01(-0.16%)
Jul 14, 2020 5.461 5.486 5.350 5.427 6,517 -0.03(-0.62%)
Jul 13, 2020 5.579 5.579 5.401 5.461 19,134 -0.05(-0.93%)
Jul 10, 2020 5.308 5.512 5.308 5.512 27,040 +0.17(+3.18%)
Jul 09, 2020 5.512 5.929 5.299 5.342 48,966 -0.19(-3.38%)
Jul 08, 2020 5.699 5.775 5.503 5.529 43,705 -0.17(-2.98%)
Jul 07, 2020 5.852 5.852 5.656 5.699 32,051 -0.15(-2.62%)
Jul 06, 2020 5.877 5.912 5.775 5.852 37,686 +0.02(+0.29%)
Jul 02, 2020 5.860 5.869 5.750 5.835 35,975 +0.01(+0.15%)
Jul 01, 2020 5.869 5.912 5.809 5.826 19,965 -0.04(-0.72%)
Jun 30, 2020 5.784 5.912 5.690 5.869 136,293 +0.04(+0.73%)
Jun 29, 2020 5.733 5.831 5.690 5.826 67,540 +0.08(+1.33%)
Jun 26, 2020 5.733 5.750 5.512 5.750 238,897 +0.03(+0.60%)
Jun 25, 2020 5.614 5.716 5.537 5.716 35,819 +0.06(+1.05%)
Jun 24, 2020 5.690 5.767 5.537 5.656 43,735 -0.15(-2.64%)
Jun 23, 2020 5.912 5.958 5.750 5.809 42,005 -0.06(-1.01%)
Jun 22, 2020 5.707 5.975 5.588 5.869 30,604 +0.11(+1.92%)
Jun 19, 2020 5.665 5.792 5.537 5.758 136,378 +0.11(+1.96%)
Jun 18, 2020 5.771 5.868 5.546 5.648 30,233 -0.18(-3.07%)
Jun 17, 2020 5.860 5.954 5.826 5.826 18,275 -0.17(-2.84%)
Jun 16, 2020 5.809 6.094 5.550 5.997 19,997 +0.31(+5.38%)
Jun 15, 2020 5.435 5.792 5.359 5.690 54,476 +0.20(+3.72%)
Jun 12, 2020 5.478 5.588 5.359 5.486 45,028 +0.16(+3.04%)
Jun 11, 2020 5.767 5.767 5.240 5.325 70,793 -0.58(-9.80%)
Jun 10, 2020 6.201 6.201 5.809 5.903 32,555 -0.20(-3.21%)
Jun 09, 2020 6.022 6.375 5.758 6.099 54,650 +0.06(+0.99%)
Jun 08, 2020 5.741 6.566 5.712 6.039 92,264 +0.36(+6.29%)
Jun 05, 2020 5.444 5.741 5.427 5.682 94,759 +0.34(+6.37%)
Jun 04, 2020 5.333 5.444 5.231 5.342 55,252 -0.03(-0.48%)
Jun 03, 2020 5.350 5.444 5.308 5.367 69,698 +0.12(+2.27%)
Jun 02, 2020 5.154 5.444 5.154 5.248 70,652 +0.13(+2.49%)
Jun 01, 2020 5.376 5.376 5.120 5.120 55,836 -0.27(-5.05%)
May 29, 2020 5.308 5.444 5.154 5.393 30,802 +0.00(+0.00%)
May 28, 2020 5.444 5.444 5.303 5.393 168,269 -0.05(-0.94%)
May 27, 2020 5.274 5.444 5.240 5.444 66,204 +0.23(+4.40%)
May 26, 2020 5.248 5.274 5.065 5.214 40,648 +0.05(+0.99%)
May 22, 2020 5.308 5.393 5.018 5.163 92,643 -0.14(-2.57%)
May 21, 2020 5.248 5.427 5.167 5.299 24,063 -0.07(-1.27%)
May 20, 2020 5.120 5.367 5.120 5.367 24,367 +0.34(+6.77%)
May 19, 2020 5.393 5.478 5.027 5.027 34,467 -0.48(-8.66%)
May 18, 2020 5.384 5.724 5.384 5.503 47,992 +0.27(+5.20%)
May 15, 2020 5.035 5.291 4.891 5.231 25,041 +0.29(+5.85%)
May 14, 2020 5.223 5.223 4.712 4.942 52,282 -0.16(-3.17%)
May 13, 2020 5.103 5.495 4.797 5.103 73,614 -0.09(-1.64%)
May 12, 2020 5.350 5.435 5.189 5.189 40,815 -0.23(-4.24%)
May 11, 2020 5.520 5.667 5.342 5.418 70,546 -0.20(-3.48%)
May 08, 2020 5.529 5.733 5.359 5.614 114,393 +0.04(+0.76%)
May 07, 2020 5.614 5.737 5.503 5.571 43,474 +0.01(+0.15%)
May 06, 2020 5.809 5.852 5.529 5.563 42,574 -0.27(-4.66%)
May 05, 2020 6.062 6.214 5.827 5.835 79,650 -0.19(-3.08%)
May 04, 2020 5.725 6.020 5.725 6.020 20,237 +0.18(+3.03%)
May 01, 2020 5.894 5.944 5.692 5.843 36,461 -0.10(-1.70%)
Apr 30, 2020 6.231 6.239 5.902 5.944 27,711 -0.37(-5.87%)
Apr 29, 2020 6.290 6.479 6.189 6.315 53,454 +0.27(+4.46%)
Apr 28, 2020 6.054 6.222 5.856 6.045 24,170 +0.03(+0.56%)
Apr 27, 2020 5.860 6.062 5.763 6.012 20,957 +0.17(+2.88%)
Apr 24, 2020 5.759 5.944 5.650 5.843 47,744 -0.01(-0.14%)
Apr 23, 2020 5.995 6.121 5.608 5.852 16,076 -0.20(-3.34%)
Apr 22, 2020 5.759 6.138 5.742 6.054 24,264 +0.23(+3.90%)
Apr 21, 2020 5.650 6.146 5.639 5.827 21,247 +0.03(+0.44%)
Apr 20, 2020 6.113 6.155 5.801 5.801 18,463 -0.36(-5.87%)
Apr 17, 2020 6.079 6.197 5.892 6.163 31,473 +0.19(+3.10%)
Apr 16, 2020 5.759 5.978 5.262 5.978 50,449 +0.14(+2.45%)
Apr 15, 2020 5.961 6.121 5.759 5.835 26,358 -0.30(-4.94%)
Apr 14, 2020 6.323 6.323 6.071 6.138 19,383 -0.18(-2.80%)
Apr 13, 2020 6.517 6.601 6.231 6.315 32,088 -0.28(-4.21%)
Apr 09, 2020 6.306 6.652 6.168 6.593 45,012 +0.72(+12.18%)
Apr 08, 2020 6.071 6.071 5.683 5.877 33,431 +0.07(+1.16%)
Apr 07, 2020 5.987 6.424 5.768 5.810 16,553 -0.08(-1.43%)
Apr 06, 2020 6.332 6.332 5.810 5.894 57,026 -0.33(-5.28%)
Apr 03, 2020 5.911 6.525 5.598 6.222 50,476 +0.38(+6.48%)
Apr 02, 2020 5.987 6.433 5.658 5.843 51,365 -0.09(-1.56%)
Apr 01, 2020 5.734 6.146 5.321 5.936 47,106 -0.35(-5.50%)
Mar 31, 2020 6.172 6.281 5.995 6.281 60,903 +0.19(+3.04%)
Mar 30, 2020 5.717 6.096 5.439 6.096 30,563 +0.36(+6.31%)
Mar 27, 2020 5.970 6.290 5.725 5.734 31,117 -0.88(-13.25%)
Mar 26, 2020 6.033 7.384 6.033 6.610 55,853 +0.59(+9.79%)
Mar 25, 2020 5.894 6.172 5.894 6.020 49,867 +0.16(+2.73%)
Mar 24, 2020 6.146 6.290 5.700 5.860 48,152 -0.12(-1.97%)
Mar 23, 2020 5.725 6.037 5.568 5.978 88,164 +0.29(+5.19%)
Mar 20, 2020 5.557 5.818 5.464 5.683 109,147 +0.20(+3.69%)
Mar 19, 2020 5.700 6.336 5.097 5.481 119,681 -0.16(-2.84%)
Mar 18, 2020 5.725 6.454 5.641 5.641 117,724 -0.28(-4.69%)
Mar 17, 2020 5.818 6.239 5.675 5.919 95,099 +0.29(+5.08%)
Mar 16, 2020 5.683 6.610 5.473 5.633 245,206 -0.35(-5.91%)
Mar 13, 2020 5.894 6.104 5.709 5.987 179,219 +0.28(+4.87%)
Mar 12, 2020 6.155 6.656 5.540 5.709 79,227 -0.80(-12.29%)
Mar 11, 2020 7.005 7.090 6.306 6.509 46,377 -0.47(-6.76%)
Mar 10, 2020 6.786 7.257 6.652 6.980 128,957 +0.35(+5.34%)
Mar 09, 2020 6.980 7.292 6.567 6.626 274,992 -0.74(-10.06%)
Mar 06, 2020 7.106 7.906 7.018 7.367 57,720 -0.07(-0.91%)
Mar 05, 2020 7.781 7.784 7.384 7.435 45,810 -0.31(-4.02%)
Mar 04, 2020 7.565 7.814 7.565 7.746 15,788 +0.17(+2.22%)
Mar 03, 2020 7.923 8.033 7.578 7.578 39,415 -0.42(-5.26%)
Mar 02, 2020 7.645 8.290 7.645 7.999 63,211 +0.55(+7.34%)
Feb 28, 2020 6.988 7.923 6.988 7.452 73,398 -0.29(-3.80%)
Feb 27, 2020 8.083 8.201 7.746 7.746 50,695 -0.35(-4.37%)
Feb 26, 2020 8.327 8.378 8.024 8.100 13,322 -0.13(-1.54%)
Feb 25, 2020 8.437 8.445 8.024 8.226 113,255 -0.19(-2.20%)
Feb 24, 2020 8.428 8.470 8.336 8.411 80,819 -0.09(-1.09%)
Feb 21, 2020 8.529 8.571 8.470 8.504 33,017 -0.03(-0.30%)
Feb 20, 2020 8.512 8.555 8.496 8.529 13,823 +0.03(+0.30%)
Feb 19, 2020 8.529 8.571 8.496 8.504 24,476 -0.01(-0.10%)
Feb 18, 2020 8.496 8.550 8.462 8.512 82,343 +0.03(+0.40%)
Feb 14, 2020 8.420 8.496 8.420 8.479 13,420 +0.03(+0.40%)
Feb 13, 2020 8.403 8.454 8.361 8.445 45,276 +0.03(+0.30%)
Feb 12, 2020 8.454 8.454 8.378 8.420 40,364 +0.06(+0.70%)
Feb 11, 2020 8.454 8.454 8.357 8.361 44,945 -0.06(-0.70%)
Feb 10, 2020 9.026 9.026 8.336 8.420 55,018 +0.01(+0.10%)
Feb 07, 2020 8.382 8.424 8.378 8.411 44,300 +0.06(+0.71%)
Feb 06, 2020 8.420 8.428 8.352 8.352 29,963 -0.10(-1.20%)
Feb 05, 2020 8.529 8.571 8.454 8.454 25,817 -0.03(-0.30%)
Feb 04, 2020 8.479 8.562 8.412 8.479 21,215 +0.08(+1.00%)
Feb 03, 2020 8.429 8.487 8.329 8.395 310,379 +0.04(+0.50%)
Jan 31, 2020 8.395 8.479 8.303 8.353 79,529 -0.13(-1.58%)
Jan 30, 2020 8.228 8.487 8.228 8.487 20,192 +0.17(+2.01%)
Jan 29, 2020 8.445 8.454 8.311 8.320 8,135 -0.08(-1.00%)
Jan 28, 2020 8.429 8.429 8.395 8.404 7,475 +0.08(+0.90%)
Jan 27, 2020 8.470 8.470 8.328 8.328 16,337 -0.06(-0.70%)
Jan 24, 2020 8.646 8.646 8.190 8.387 8,132 +0.21(+2.56%)
Jan 23, 2020 8.236 8.286 8.178 8.178 7,093 -0.02(-0.20%)
Jan 22, 2020 8.211 8.286 8.194 8.194 3,104 -0.03(-0.41%)
Jan 21, 2020 8.278 8.387 8.161 8.228 18,829 -0.05(-0.61%)
Jan 17, 2020 8.345 8.362 8.261 8.278 13,992 +0.02(+0.20%)
Jan 16, 2020 8.228 8.479 8.186 8.261 25,234 +0.12(+1.44%)
Jan 15, 2020 8.161 8.186 8.111 8.144 22,140 +0.03(+0.31%)
Jan 14, 2020 8.144 8.178 8.119 8.119 25,134 -0.03(-0.41%)
Jan 13, 2020 8.211 8.320 8.119 8.153 99,140 +0.02(+0.21%)
Jan 10, 2020 8.194 8.278 8.111 8.136 142,435 -0.04(-0.51%)
Jan 09, 2020 8.236 8.270 8.178 8.178 7,598 -0.06(-0.71%)
Jan 08, 2020 8.161 8.320 8.161 8.236 14,775 +0.03(+0.31%)
Jan 07, 2020 8.445 8.445 8.111 8.211 13,499 -0.20(-2.39%)
Jan 06, 2020 8.429 8.587 8.412 8.412 8,525 -0.05(-0.59%)
Jan 03, 2020 8.479 8.561 8.420 8.462 6,577 -0.09(-1.08%)
Jan 02, 2020 8.362 8.596 8.345 8.554 8,251 -0.12(-1.35%)
Dec 31, 2019 8.487 8.688 8.445 8.671 27,984 +0.13(+1.57%)
Dec 30, 2019 8.462 8.587 8.378 8.537 37,836 +0.03(+0.34%)
Dec 27, 2019 8.512 8.571 8.508 8.508 16,145 -0.01(-0.15%)
Dec 26, 2019 8.412 8.562 8.412 8.521 8,297 +0.11(+1.29%)
Dec 24, 2019 8.404 8.412 8.312 8.412 1,913 +0.06(+0.70%)
Dec 23, 2019 8.395 8.395 8.345 8.353 13,078 -0.03(-0.30%)
Dec 20, 2019 8.404 8.404 8.353 8.378 80,844 -0.03(-0.30%)
Dec 19, 2019 8.470 8.487 8.286 8.404 39,721 -0.14(-1.66%)
Dec 18, 2019 8.404 8.571 8.278 8.546 59,325 +0.19(+2.30%)
Dec 17, 2019 8.337 8.487 8.337 8.353 47,715 -0.01(-0.10%)
Dec 16, 2019 8.571 8.587 8.362 8.362 31,516 -0.04(-0.50%)
Dec 13, 2019 8.362 8.562 8.342 8.404 21,407 +0.10(+1.21%)
Dec 12, 2019 8.303 8.404 8.220 8.303 42,589 -0.06(-0.70%)
Dec 11, 2019 8.286 8.395 8.194 8.362 19,100 +0.14(+1.73%)
Dec 10, 2019 8.345 8.416 8.161 8.220 44,653 -0.19(-2.29%)
Dec 09, 2019 8.303 8.512 8.295 8.412 19,452 +0.04(+0.50%)
Dec 06, 2019 8.353 8.387 8.345 8.370 22,842 +0.07(+0.81%)
Dec 05, 2019 8.228 8.353 8.228 8.303 14,633 +0.09(+1.12%)
Dec 04, 2019 8.228 8.245 8.119 8.211 6,264 +0.08(+0.93%)
Dec 03, 2019 8.161 8.169 8.111 8.136 13,024 -0.01(-0.10%)
Dec 02, 2019 8.169 8.220 8.128 8.144 11,008 -0.03(-0.41%)
Nov 29, 2019 8.295 8.295 8.178 8.178 7,653 -0.09(-1.11%)
Nov 27, 2019 8.278 8.362 8.228 8.270 34,681 +0.00(+0.05%)
Nov 26, 2019 8.144 8.278 8.144 8.266 116,794 +0.15(+1.80%)
Nov 25, 2019 8.144 8.186 8.094 8.119 30,895 -0.01(-0.10%)
Nov 22, 2019 8.178 8.178 8.094 8.128 103,567 -0.01(-0.10%)
Nov 21, 2019 8.169 8.169 8.094 8.136 6,076 +0.04(+0.52%)
Nov 20, 2019 8.128 8.178 8.094 8.094 30,195 -0.03(-0.41%)
Nov 19, 2019 8.136 8.153 8.086 8.128 28,448 +0.04(+0.52%)
Nov 18, 2019 8.111 8.186 8.056 8.086 168,684 +0.02(+0.21%)
Nov 15, 2019 8.102 8.119 8.069 8.069 44,966 +0.00(+0.00%)
Nov 14, 2019 8.011 8.119 8.011 8.069 11,311 -0.02(-0.21%)
Nov 13, 2019 8.036 8.111 8.019 8.086 3,988 +0.04(+0.52%)
Nov 12, 2019 8.094 8.169 8.044 8.044 11,112 +0.00(+0.00%)
Nov 11, 2019 8.136 8.161 8.044 8.044 1,712 -0.08(-1.03%)
Nov 08, 2019 8.136 8.220 8.119 8.128 11,720 -0.06(-0.71%)
Nov 07, 2019 8.194 8.224 8.182 8.186 17,063 +0.08(+1.03%)
Nov 06, 2019 8.270 8.270 8.094 8.102 17,602 -0.06(-0.72%)
Nov 05, 2019 8.128 8.194 8.119 8.161 46,931 +0.01(+0.10%)
Nov 04, 2019 8.194 8.228 8.061 8.153 18,401 -0.04(-0.51%)
Nov 01, 2019 8.153 8.244 8.086 8.194 25,964 +0.04(+0.51%)
Oct 31, 2019 8.003 8.194 8.003 8.153 11,872 +0.00(+0.00%)
Oct 30, 2019 8.277 8.277 7.986 8.153 52,268 -0.12(-1.51%)
Oct 29, 2019 8.277 8.302 8.253 8.277 13,856 +0.00(+0.00%)
Oct 28, 2019 8.286 8.394 8.186 8.277 14,840 +0.04(+0.45%)
Oct 25, 2019 8.236 8.311 8.153 8.240 8,053 +0.00(+0.05%)
Oct 24, 2019 8.053 8.294 8.053 8.236 26,921 +0.12(+1.43%)
Oct 23, 2019 8.144 8.144 8.053 8.119 10,230 +0.10(+1.24%)
Oct 22, 2019 8.053 8.178 7.961 8.020 9,331 -0.09(-1.13%)
Oct 21, 2019 8.094 8.186 8.070 8.111 17,069 +0.08(+1.04%)
Oct 18, 2019 7.945 8.111 7.945 8.028 31,614 +0.02(+0.21%)
Oct 17, 2019 8.103 8.103 7.936 8.011 11,674 -0.10(-1.23%)
Oct 16, 2019 8.128 8.144 8.045 8.111 10,927 +0.00(+0.00%)
Oct 15, 2019 8.078 8.153 8.053 8.111 7,289 +0.00(+0.00%)
Oct 14, 2019 8.028 8.136 7.986 8.111 8,366 +0.01(+0.10%)
Oct 11, 2019 8.144 8.236 8.103 8.103 23,920 -0.02(-0.20%)
Oct 10, 2019 8.119 8.219 8.094 8.119 24,346 +0.01(+0.10%)
Oct 09, 2019 7.953 8.186 7.953 8.111 21,352 +0.17(+2.09%)
Oct 08, 2019 8.086 8.111 7.928 7.945 50,021 -0.20(-2.45%)
Oct 07, 2019 8.153 8.165 8.094 8.144 11,223 +0.05(+0.62%)
Oct 04, 2019 8.128 8.161 7.995 8.094 34,498 -0.01(-0.10%)
Oct 03, 2019 7.995 8.178 7.953 8.103 32,615 +0.03(+0.41%)
Oct 02, 2019 7.783 8.128 7.783 8.070 45,544 +0.12(+1.46%)
Oct 01, 2019 8.111 8.228 7.945 7.953 56,958 -0.18(-2.25%)
Sep 30, 2019 8.203 8.219 8.119 8.136 28,390 +0.00(+0.00%)
Sep 27, 2019 8.186 8.211 8.119 8.136 19,353 -0.03(-0.41%)
Sep 26, 2019 8.302 8.361 8.078 8.169 122,330 -0.19(-2.29%)
Sep 25, 2019 8.203 8.427 8.203 8.361 47,441 +0.17(+2.03%)
Sep 24, 2019 8.269 8.444 8.086 8.194 33,027 -0.01(-0.10%)
Sep 23, 2019 8.219 8.327 8.111 8.203 42,427 +0.02(+0.20%)
Sep 20, 2019 8.377 8.485 8.144 8.186 467,358 -0.21(-2.48%)
Sep 19, 2019 8.319 8.485 8.269 8.394 153,930 -0.05(-0.59%)
Sep 18, 2019 8.402 8.485 8.402 8.444 84,972 +0.06(+0.69%)
Sep 17, 2019 8.319 8.519 8.095 8.386 185,306 -0.01(-0.10%)
Sep 16, 2019 8.236 8.477 8.236 8.394 137,567 +0.14(+1.71%)
Sep 13, 2019 8.294 8.319 8.100 8.253 63,107 -0.02(-0.30%)
Sep 12, 2019 8.236 8.319 8.186 8.277 82,277 +0.07(+0.81%)
Sep 11, 2019 8.203 8.269 8.111 8.211 72,477 +0.02(+0.30%)
Sep 10, 2019 7.903 8.277 7.820 8.186 72,594 +0.25(+3.14%)
Sep 09, 2019 7.795 8.061 7.587 7.936 74,104 +0.23(+3.02%)
Sep 06, 2019 7.679 7.828 7.637 7.703 10,578 +0.02(+0.22%)
Sep 05, 2019 7.654 7.862 7.558 7.687 10,674 +0.11(+1.43%)
Sep 04, 2019 7.787 7.853 7.475 7.579 21,056 -0.18(-2.36%)
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.