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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 9.872 10.29 9.763 9.960 261,583 +0.08(+0.81%)
Jan 30, 2019 10.21 10.24 9.661 9.880 297,601 -0.09(-0.95%)
Jan 29, 2019 10.56 10.61 9.945 9.974 208,061 -0.58(-5.52%)
Jan 28, 2019 10.74 10.89 10.48 10.56 339,778 -0.24(-2.23%)
Jan 25, 2019 11.56 11.56 10.78 10.80 215,463 -0.64(-5.61%)
Jan 24, 2019 11.85 11.88 11.35 11.44 365,848 -0.42(-3.51%)
Jan 23, 2019 11.51 11.96 11.48 11.86 203,309 +0.37(+3.24%)
Jan 22, 2019 11.69 11.75 11.43 11.48 327,355 -0.28(-2.42%)
Jan 18, 2019 11.54 11.78 11.43 11.77 454,517 +0.26(+2.28%)
Jan 17, 2019 11.49 11.59 11.43 11.51 132,026 +0.00(+0.00%)
Jan 16, 2019 11.56 11.70 11.28 11.51 236,139 -0.04(-0.32%)
Jan 15, 2019 11.50 11.63 11.27 11.54 112,544 +0.05(+0.44%)
Jan 14, 2019 11.45 11.54 11.25 11.49 114,716 -0.06(-0.50%)
Jan 11, 2019 11.47 11.58 11.47 11.55 163,346 +0.03(+0.25%)
Jan 10, 2019 11.42 11.52 11.17 11.52 174,684 +0.08(+0.70%)
Jan 09, 2019 11.69 11.82 11.35 11.44 188,021 -0.32(-2.73%)
Jan 08, 2019 11.53 11.81 11.49 11.76 344,964 +0.05(+0.44%)
Jan 07, 2019 11.46 11.78 11.27 11.71 125,651 +0.25(+2.16%)
Jan 04, 2019 11.35 11.56 11.24 11.46 136,190 +0.24(+2.14%)
Jan 03, 2019 11.39 11.47 11.06 11.22 118,099 -0.22(-1.91%)
Jan 02, 2019 11.08 11.48 10.73 11.44 249,814 +0.26(+2.35%)
Dec 31, 2018 11.53 11.53 11.01 11.18 265,660 -0.28(-2.48%)
Dec 28, 2018 11.54 11.59 11.19 11.46 127,275 -0.09(-0.76%)
Dec 27, 2018 11.61 11.61 11.16 11.55 143,816 -0.20(-1.68%)
Dec 26, 2018 11.24 11.78 11.24 11.75 235,849 +0.50(+4.47%)
Dec 24, 2018 11.93 11.93 11.24 11.24 168,283 -0.88(-7.22%)
Dec 21, 2018 12.45 12.59 11.86 12.12 284,861 -0.33(-2.64%)
Dec 20, 2018 12.47 12.59 12.10 12.45 121,610 -0.04(-0.29%)
Dec 19, 2018 12.50 12.92 12.41 12.48 105,222 +0.05(+0.41%)
Dec 18, 2018 12.39 12.65 12.23 12.43 181,358 -0.08(-0.64%)
Dec 17, 2018 13.15 13.43 12.44 12.51 301,195 -0.58(-4.45%)
Dec 14, 2018 12.93 13.45 12.79 13.10 182,684 +0.04(+0.34%)
Dec 13, 2018 13.35 13.50 12.87 13.05 159,614 -0.20(-1.54%)
Dec 12, 2018 13.24 13.38 12.97 13.26 155,010 +0.13(+1.00%)
Dec 11, 2018 12.58 13.26 12.58 13.12 213,444 +0.53(+4.17%)
Dec 10, 2018 12.92 12.95 12.31 12.60 197,735 -0.38(-2.92%)
Dec 07, 2018 13.04 13.29 12.65 12.98 206,411 -0.12(-0.89%)
Dec 06, 2018 12.53 13.26 12.42 13.10 288,858 +0.34(+2.63%)
Dec 04, 2018 13.83 14.00 12.75 12.76 237,819 -1.03(-7.46%)
Dec 03, 2018 13.97 14.18 13.58 13.79 358,485 -0.01(-0.11%)
Nov 30, 2018 15.14 15.17 13.74 13.80 274,027 -1.50(-9.81%)
Nov 29, 2018 15.48 15.81 14.97 15.30 167,829 -0.41(-2.60%)
Nov 28, 2018 15.65 15.75 15.09 15.71 230,923 +0.16(+1.03%)
Nov 27, 2018 15.06 15.65 15.03 15.55 260,030 +0.46(+3.04%)
Nov 26, 2018 15.70 15.83 14.85 15.09 231,528 -0.59(-3.77%)
Nov 23, 2018 15.44 16.02 15.39 15.68 84,073 +0.18(+1.18%)
Nov 21, 2018 15.50 15.50 15.50 0 -0.19(-1.21%)
Nov 20, 2018 15.16 16.28 14.94 15.69 459,745 +0.52(+3.46%)
Nov 19, 2018 16.61 17.86 15.01 15.17 1,125,127 -1.24(-7.56%)
Nov 16, 2018 12.58 17.07 12.14 16.41 2,379,975 +4.26(+35.05%)
Nov 15, 2018 11.95 12.23 11.70 12.15 186,515 +0.05(+0.42%)
Nov 14, 2018 12.30 12.53 12.00 12.10 182,912 -0.17(-1.37%)
Nov 13, 2018 12.30 12.61 12.05 12.26 166,921 -0.01(-0.06%)
Nov 12, 2018 12.61 12.63 12.15 12.27 128,718 -0.30(-2.38%)
Nov 09, 2018 12.58 12.97 12.40 12.57 191,050 -0.08(-0.63%)
Nov 08, 2018 12.48 12.74 12.30 12.65 111,714 +0.17(+1.34%)
Nov 07, 2018 12.27 12.72 12.27 12.48 103,919 +0.21(+1.72%)
Nov 06, 2018 12.20 12.36 11.86 12.27 177,363 +0.01(+0.06%)
Nov 05, 2018 12.69 12.76 11.94 12.26 179,206 -0.54(-4.21%)
Nov 02, 2018 12.66 13.14 12.47 12.80 172,672 +0.14(+1.09%)
Nov 01, 2018 13.27 13.44 12.61 12.66 144,890 -0.55(-4.14%)
Oct 31, 2018 13.50 13.60 12.94 13.21 219,133 -0.17(-1.31%)
Oct 30, 2018 12.73 13.63 12.64 13.39 193,957 +0.66(+5.15%)
Oct 29, 2018 13.11 13.37 12.50 12.73 211,409 -0.35(-2.68%)
Oct 26, 2018 13.74 13.79 12.99 13.08 227,258 -0.74(-5.38%)
Oct 25, 2018 13.20 13.96 13.20 13.82 232,593 +0.63(+4.75%)
Oct 24, 2018 13.45 13.99 13.15 13.20 285,374 -0.19(-1.42%)
Oct 23, 2018 13.34 13.55 12.78 13.39 172,052 +0.11(+0.82%)
Oct 22, 2018 13.10 13.77 13.06 13.28 156,513 +0.20(+1.56%)
Oct 19, 2018 13.12 13.23 12.61 13.07 205,588 -0.04(-0.28%)
Oct 18, 2018 12.56 13.12 12.51 13.11 209,260 +0.57(+4.53%)
Oct 17, 2018 12.55 12.61 12.17 12.54 192,186 -0.04(-0.35%)
Oct 16, 2018 11.97 12.62 11.71 12.58 190,186 +0.69(+5.76%)
Oct 15, 2018 11.72 12.02 11.53 11.90 143,733 +0.18(+1.49%)
Oct 12, 2018 11.69 12.01 11.69 11.72 178,433 +0.12(+1.07%)
Oct 11, 2018 11.69 12.06 11.45 11.60 212,303 -0.04(-0.38%)
Oct 10, 2018 11.37 11.85 11.37 11.64 212,967 +0.27(+2.37%)
Oct 09, 2018 11.35 11.59 11.16 11.37 230,769 +0.08(+0.71%)
Oct 08, 2018 11.05 11.53 10.98 11.29 221,667 +0.27(+2.45%)
Oct 05, 2018 11.34 11.52 10.97 11.02 157,997 -0.31(-2.77%)
Oct 04, 2018 11.45 11.50 11.06 11.34 250,153 -0.18(-1.58%)
Oct 03, 2018 11.76 11.84 11.43 11.52 141,243 -0.26(-2.17%)
Oct 02, 2018 11.84 12.15 11.73 11.78 150,177 -0.03(-0.25%)
Oct 01, 2018 12.31 12.31 11.78 11.80 163,371 -0.51(-4.14%)
Sep 28, 2018 12.21 12.45 12.04 12.31 235,487 +0.13(+1.08%)
Sep 27, 2018 12.12 12.43 11.94 12.18 127,588 +0.04(+0.30%)
Sep 26, 2018 12.40 12.44 12.12 12.15 107,800 -0.26(-2.06%)
Sep 25, 2018 12.32 12.83 12.32 12.40 156,045 +0.08(+0.65%)
Sep 24, 2018 11.98 12.48 11.98 12.32 140,973 +0.23(+1.93%)
Sep 21, 2018 12.05 12.22 11.96 12.09 220,538 +0.01(+0.06%)
Sep 20, 2018 11.98 12.17 11.83 12.08 100,032 +0.20(+1.72%)
Sep 19, 2018 12.04 12.22 11.84 11.88 148,628 -0.11(-0.91%)
Sep 18, 2018 11.92 12.18 11.69 11.99 424,312 +0.06(+0.49%)
Sep 17, 2018 12.17 12.29 11.86 11.93 252,148 -0.28(-2.27%)
Sep 14, 2018 13.00 13.07 12.18 12.21 350,557 -0.77(-5.90%)
Sep 13, 2018 13.24 13.30 12.91 12.97 180,663 -0.28(-2.15%)
Sep 12, 2018 13.30 13.44 13.05 13.26 189,598 -0.02(-0.16%)
Sep 11, 2018 13.39 13.82 13.22 13.28 176,362 -0.11(-0.82%)
Sep 10, 2018 13.45 13.72 13.26 13.39 270,934 +0.00(+0.00%)
Sep 07, 2018 13.64 14.09 13.24 13.39 205,314 -0.29(-2.13%)
Sep 06, 2018 14.03 14.04 13.48 13.68 103,547 -0.28(-2.04%)
Sep 05, 2018 13.77 14.01 13.44 13.96 109,737 +0.15(+1.06%)
Sep 04, 2018 14.12 14.29 13.68 13.82 147,697 -0.34(-2.37%)
Aug 31, 2018 14.15 14.15 14.15 0 +0.39(+2.86%)
Aug 30, 2018 13.37 13.93 13.37 13.76 136,581 +0.35(+2.61%)
Aug 29, 2018 13.65 13.66 13.14 13.41 154,199 -0.18(-1.34%)
Aug 28, 2018 13.42 13.74 13.42 13.59 194,465 +0.18(+1.36%)
Aug 27, 2018 14.23 14.24 13.36 13.41 284,826 -0.75(-5.30%)
Aug 24, 2018 14.18 14.28 14.03 14.16 276,358 +0.12(+0.83%)
Aug 23, 2018 13.69 14.23 13.67 14.04 138,860 +0.29(+2.12%)
Aug 22, 2018 13.58 13.78 13.58 13.75 88,017 +0.16(+1.18%)
Aug 21, 2018 13.69 13.95 13.55 13.59 120,373 -0.10(-0.75%)
Aug 20, 2018 13.69 13.84 13.33 13.69 121,675 +0.01(+0.05%)
Aug 17, 2018 13.95 14.06 13.58 13.69 182,821 -0.29(-2.09%)
Aug 16, 2018 14.14 14.33 13.77 13.98 108,460 -0.10(-0.73%)
Aug 15, 2018 14.03 14.12 13.42 14.08 213,569 -0.11(-0.77%)
Aug 14, 2018 13.10 14.57 13.02 14.19 353,706 +1.20(+9.26%)
Aug 13, 2018 13.47 13.67 12.78 12.99 312,921 -0.48(-3.57%)
Aug 10, 2018 13.35 14.09 13.32 13.47 224,241 +0.06(+0.43%)
Aug 09, 2018 13.18 13.61 13.01 13.41 276,722 +0.15(+1.15%)
Aug 08, 2018 13.09 13.56 12.02 13.26 574,251 +1.24(+10.32%)
Aug 07, 2018 11.99 12.26 11.98 12.02 224,285 +0.04(+0.30%)
Aug 06, 2018 12.53 12.64 11.82 11.98 500,534 -0.67(-5.30%)
Aug 03, 2018 10.94 13.09 10.94 12.65 1,920,932 +2.84(+29.00%)
Aug 02, 2018 9.129 9.843 8.946 9.807 300,085 +0.66(+7.26%)
Aug 01, 2018 9.559 9.559 9.019 9.143 409,659 -0.53(-5.50%)
Jul 31, 2018 10.28 10.28 9.296 9.675 547,299 -1.05(-9.79%)
Jul 30, 2018 10.60 10.88 10.44 10.73 151,134 +0.14(+1.31%)
Jul 27, 2018 10.95 10.99 10.49 10.59 168,009 -0.30(-2.75%)
Jul 26, 2018 10.82 11.28 10.78 10.89 157,794 +0.01(+0.13%)
Jul 25, 2018 10.58 10.91 10.41 10.87 179,587 +0.39(+3.69%)
Jul 24, 2018 10.66 10.69 10.35 10.48 138,234 -0.18(-1.71%)
Jul 23, 2018 10.93 10.33 10.67 191,492 -0.01(-0.14%)
Jul 20, 2018 11.08 11.08 10.65 10.68 198,029 -0.36(-3.24%)
Jul 19, 2018 11.28 11.28 11.00 11.04 291,436 -0.24(-2.13%)
Jul 18, 2018 11.09 11.42 11.01 11.28 297,198 +0.12(+1.11%)
Jul 17, 2018 11.60 11.60 11.12 11.16 376,523 -0.39(-3.41%)
Jul 16, 2018 11.60 11.75 10.96 11.55 350,705 -0.04(-0.38%)
Jul 13, 2018 11.40 12.73 11.25 11.59 906,904 +0.20(+1.73%)
Jul 12, 2018 9.931 11.61 9.748 11.40 622,035 +1.57(+15.95%)
Jul 11, 2018 9.770 10.35 9.632 9.829 316,360 +0.21(+2.20%)
Jul 10, 2018 9.697 9.697 9.369 9.617 183,742 -0.02(-0.23%)
Jul 09, 2018 9.442 9.770 9.304 9.639 233,047 +0.21(+2.24%)
Jul 06, 2018 9.573 9.763 9.347 9.428 157,745 +0.01(+0.15%)
Jul 05, 2018 9.435 9.435 9.104 9.413 125,063 +0.09(+1.02%)
Jul 03, 2018 9.318 9.318 9.318 0 +0.15(+1.67%)
Jul 02, 2018 9.245 9.296 9.012 9.165 211,362 -0.12(-1.33%)
Jun 29, 2018 9.486 9.515 9.078 9.289 342,793 -0.20(-2.15%)
Jun 28, 2018 9.552 9.632 9.449 9.493 144,604 -0.08(-0.84%)
Jun 27, 2018 9.180 9.675 9.180 9.573 290,157 +0.27(+2.90%)
Jun 26, 2018 9.151 9.431 9.034 9.304 206,222 +0.18(+2.00%)
Jun 25, 2018 9.041 9.187 8.954 9.121 217,386 +0.12(+1.38%)
Jun 22, 2018 9.121 9.245 8.837 8.997 240,021 -0.12(-1.28%)
Jun 21, 2018 9.012 9.187 8.954 9.114 180,054 +0.17(+1.96%)
Jun 20, 2018 8.801 9.136 8.695 8.939 203,347 +0.15(+1.66%)
Jun 19, 2018 8.494 8.881 8.385 8.793 136,061 +0.28(+3.34%)
Jun 18, 2018 8.348 8.559 8.348 8.509 123,009 +0.13(+1.57%)
Jun 15, 2018 8.370 8.370 8.378 153,937 +0.01(+0.09%)
Jun 14, 2018 8.356 8.443 8.173 8.370 112,543 +0.02(+0.26%)
Jun 13, 2018 8.159 8.429 7.904 8.348 156,301 +0.19(+2.32%)
Jun 12, 2018 8.305 8.389 8.079 8.159 141,879 +0.07(+0.81%)
Jun 11, 2018 8.093 8.276 7.984 8.093 179,339 +0.00(+0.00%)
Jun 08, 2018 8.290 8.341 8.050 8.093 196,512 -0.24(-2.89%)
Jun 07, 2018 8.327 8.553 8.319 8.334 166,613 -0.08(-0.95%)
Jun 06, 2018 8.534 8.414 389,152 +0.29(+3.59%)
Jun 05, 2018 8.115 8.232 8.020 8.122 199,831 +0.02(+0.27%)
Jun 04, 2018 8.217 8.239 7.933 8.101 196,224 -0.05(-0.63%)
Jun 01, 2018 7.525 8.232 7.459 8.152 596,480 +0.66(+8.75%)
May 31, 2018 7.459 7.656 7.430 7.495 313,069 +0.02(+0.29%)
May 30, 2018 7.561 7.665 7.437 7.474 89,198 -0.04(-0.49%)
May 29, 2018 7.787 7.787 7.422 7.510 123,231 -0.30(-3.83%)
May 25, 2018 7.809 7.809 7.809 0 +0.11(+1.42%)
May 24, 2018 7.612 7.780 7.503 7.700 89,449 +0.04(+0.57%)
May 23, 2018 7.546 7.743 7.481 7.656 82,796 +0.04(+0.48%)
May 22, 2018 7.736 7.904 7.525 7.619 97,106 -0.13(-1.69%)
May 21, 2018 7.838 7.985 7.568 7.751 157,269 -0.08(-1.02%)
May 18, 2018 8.152 8.203 7.751 7.831 130,091 -0.29(-3.59%)
May 17, 2018 7.831 8.277 7.831 8.122 165,876 +0.19(+2.39%)
May 16, 2018 7.634 7.955 7.506 7.933 152,946 +0.40(+5.32%)
May 15, 2018 7.510 7.678 7.444 7.532 177,700 +0.03(+0.39%)
May 14, 2018 7.590 7.619 7.371 7.503 255,569 -0.18(-2.37%)
May 11, 2018 7.670 7.794 7.638 7.685 273,312 -0.04(-0.57%)
May 10, 2018 7.291 7.751 7.189 7.729 240,093 +0.51(+7.07%)
May 09, 2018 6.985 7.255 6.511 7.218 341,447 +0.23(+3.34%)
May 08, 2018 6.650 7.029 6.570 6.985 468,200 +0.34(+5.04%)
May 07, 2018 6.198 6.744 6.074 6.650 505,737 +0.45(+7.29%)
May 04, 2018 5.359 6.803 5.286 6.198 1,513,466 +1.17(+23.19%)
May 03, 2018 5.235 5.286 5.031 5.031 89,562 -0.21(-4.03%)
May 02, 2018 5.097 5.286 5.009 5.242 98,738 +0.15(+2.86%)
May 01, 2018 5.213 5.213 4.951 5.097 144,776 -0.12(-2.24%)
Apr 30, 2018 5.242 5.323 5.162 5.213 42,213 -0.01(-0.28%)
Apr 27, 2018 5.250 5.323 5.104 5.228 98,338 +0.00(+0.00%)
Apr 26, 2018 5.301 5.403 5.213 5.228 72,471 -0.07(-1.38%)
Apr 25, 2018 5.272 5.359 5.191 5.301 46,385 +0.01(+0.14%)
Apr 24, 2018 5.250 5.479 5.199 5.293 73,328 +0.04(+0.69%)
Apr 23, 2018 5.622 5.622 5.228 5.257 78,941 -0.35(-6.24%)
Apr 20, 2018 5.724 5.848 5.592 5.607 70,033 -0.15(-2.66%)
Apr 19, 2018 5.826 5.833 5.541 5.760 78,094 -0.07(-1.25%)
Apr 18, 2018 5.680 5.968 5.673 5.833 110,365 +0.23(+4.03%)
Apr 17, 2018 5.344 5.702 5.221 5.607 117,891 +0.32(+6.07%)
Apr 16, 2018 5.191 5.341 5.075 5.286 70,724 +0.11(+2.11%)
Apr 13, 2018 5.264 5.264 5.031 5.177 125,001 -0.09(-1.66%)
Apr 12, 2018 5.279 5.337 5.184 5.264 53,494 +0.01(+0.28%)
Apr 11, 2018 5.191 5.323 5.148 5.250 67,600 +0.04(+0.84%)
Apr 10, 2018 5.155 5.235 5.111 5.206 64,983 +0.08(+1.56%)
Apr 09, 2018 5.177 5.213 5.097 5.126 83,428 -0.03(-0.57%)
Apr 06, 2018 5.118 5.286 5.111 5.155 68,047 +0.02(+0.43%)
Apr 05, 2018 5.177 5.184 5.060 5.133 114,911 -0.01(-0.28%)
Apr 04, 2018 5.089 5.213 5.067 5.148 44,196 +0.01(+0.28%)
Apr 03, 2018 5.104 5.170 5.082 5.133 73,558 +0.07(+1.29%)
Apr 02, 2018 5.140 5.228 5.009 5.067 153,947 -0.15(-2.93%)
Mar 29, 2018 5.221 5.221 5.221 0 +0.01(+0.14%)
Mar 28, 2018 5.191 5.359 5.148 5.213 58,297 +0.02(+0.42%)
Mar 27, 2018 5.235 5.286 5.111 5.191 57,568 +0.01(+0.14%)
Mar 26, 2018 5.374 5.374 5.082 5.184 87,543 -0.15(-2.74%)
Mar 23, 2018 5.447 5.571 5.301 5.330 69,001 -0.09(-1.75%)
Mar 22, 2018 5.410 5.454 5.344 5.425 64,246 +0.00(+0.00%)
Mar 21, 2018 5.505 5.582 5.352 5.425 88,706 -0.11(-1.98%)
Mar 20, 2018 5.454 5.578 5.370 5.534 83,930 +0.09(+1.74%)
Mar 19, 2018 5.454 5.483 5.308 5.439 82,273 -0.02(-0.40%)
Mar 16, 2018 5.381 5.549 5.359 5.461 134,447 +0.07(+1.35%)
Mar 15, 2018 5.585 5.658 5.381 5.388 69,885 -0.16(-2.89%)
Mar 14, 2018 5.417 5.629 5.417 5.549 102,478 +0.13(+2.42%)
Mar 13, 2018 5.665 5.727 5.323 5.417 117,614 -0.25(-4.38%)
Mar 12, 2018 5.425 5.716 5.293 5.665 122,542 +0.23(+4.16%)
Mar 09, 2018 5.155 5.476 5.155 5.439 142,780 +0.34(+6.57%)
Mar 08, 2018 5.337 5.432 5.075 5.104 119,891 -0.23(-4.37%)
Mar 07, 2018 5.315 5.337 92,516 -0.25(-4.44%)
Mar 06, 2018 5.264 5.607 5.264 5.585 115,505 +0.32(+6.09%)
Mar 05, 2018 5.293 5.417 5.228 5.264 91,977 -0.03(-0.55%)
Mar 02, 2018 5.075 5.317 5.075 5.293 83,597 +0.18(+3.57%)
Mar 01, 2018 5.097 5.264 5.075 5.111 92,612 +0.04(+0.86%)
Feb 28, 2018 5.228 5.315 5.009 5.067 145,732 -0.15(-2.93%)
Feb 27, 2018 5.366 5.468 5.155 5.221 106,633 -0.14(-2.58%)
Feb 26, 2018 5.067 5.388 5.053 5.359 109,240 +0.28(+5.60%)
Feb 23, 2018 5.104 5.140 5.024 5.075 219,306 -0.03(-0.57%)
Feb 22, 2018 5.097 5.155 4.995 5.104 153,021 +0.01(+0.14%)
Feb 21, 2018 5.024 5.104 5.002 5.097 147,515 +0.09(+1.75%)
Feb 20, 2018 5.155 5.159 4.907 5.009 202,272 -0.17(-3.38%)
Feb 16, 2018 5.184 5.184 5.184 0 +0.13(+2.60%)
Feb 15, 2018 5.031 5.067 4.995 5.053 137,965 +0.02(+0.43%)
Feb 14, 2018 4.973 5.191 4.973 5.031 113,547 +0.00(+0.00%)
Feb 13, 2018 4.936 5.060 4.936 5.031 115,249 +0.06(+1.17%)
Feb 12, 2018 5.031 5.140 4.914 4.973 336,436 -0.32(-6.06%)
Feb 09, 2018 5.301 5.374 5.075 5.293 167,245 +0.02(+0.42%)
Feb 08, 2018 5.155 5.293 5.075 5.272 176,178 +0.12(+2.41%)
Feb 07, 2018 5.279 5.279 4.995 5.148 260,686 -0.16(-3.02%)
Feb 06, 2018 4.965 5.344 4.849 5.308 238,318 +0.11(+2.10%)
Feb 05, 2018 4.820 5.468 4.820 5.199 435,250 +0.38(+7.87%)
Feb 02, 2018 5.031 5.512 4.506 4.820 1,530,228 -1.76(-26.80%)
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.