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

Onespaworld Holdings Ltd (NQ: OSW )

16.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2020 10.14 10.14 10.14 867,665 +0.16(+1.60%)
Dec 30, 2020 9.480 10.68 9.370 9.980 867,665 +0.63(+6.74%)
Dec 29, 2020 9.810 9.825 9.260 9.350 246,461 -0.35(-3.61%)
Dec 28, 2020 9.130 9.840 9.030 9.700 306,389 +0.67(+7.42%)
Dec 24, 2020 9.230 9.347 8.900 9.030 102,600 -0.24(-2.59%)
Dec 23, 2020 9.060 9.705 8.960 9.270 367,961 +0.18(+1.98%)
Dec 22, 2020 8.860 9.130 8.740 9.090 388,776 +0.33(+3.77%)
Dec 21, 2020 8.720 9.030 8.442 8.760 609,185 -0.63(-6.71%)
Dec 18, 2020 8.940 9.530 8.813 9.390 1,090,400 +0.49(+5.51%)
Dec 17, 2020 8.510 8.940 8.320 8.900 286,243 +0.42(+4.95%)
Dec 16, 2020 8.430 8.580 8.340 8.480 301,662 +0.07(+0.83%)
Dec 15, 2020 8.500 8.730 8.160 8.410 516,548 +0.08(+0.96%)
Dec 14, 2020 8.930 9.010 8.320 8.330 445,981 -0.44(-5.02%)
Dec 11, 2020 8.610 8.860 8.370 8.770 259,500 +0.10(+1.15%)
Dec 10, 2020 8.550 8.770 8.260 8.670 256,222 +0.07(+0.81%)
Dec 09, 2020 8.990 9.090 8.460 8.600 438,650 -0.30(-3.37%)
Dec 08, 2020 9.050 9.210 8.750 8.900 534,380 -0.19(-2.09%)
Dec 07, 2020 9.640 9.660 9.070 9.090 587,373 -0.70(-7.15%)
Dec 04, 2020 9.590 9.870 9.420 9.790 393,700 +0.28(+2.94%)
Dec 03, 2020 8.940 9.570 8.940 9.510 308,550 +0.58(+6.49%)
Dec 02, 2020 8.520 9.070 8.415 8.930 319,057 +0.37(+4.32%)
Dec 01, 2020 8.990 9.000 8.390 8.560 537,690 -0.28(-3.17%)
Nov 30, 2020 8.640 8.900 8.420 8.840 411,800 +0.16(+1.84%)
Nov 27, 2020 8.780 8.830 8.540 8.680 184,400 +0.05(+0.58%)
Nov 25, 2020 9.200 9.200 8.550 8.630 317,000 -0.44(-4.85%)
Nov 24, 2020 8.550 9.100 8.350 9.070 619,146 +0.80(+9.67%)
Nov 23, 2020 8.300 8.429 8.050 8.270 338,810 +0.05(+0.61%)
Nov 20, 2020 8.390 8.560 8.050 8.220 559,000 -0.26(-3.07%)
Nov 19, 2020 8.400 8.570 8.320 8.480 255,088 +0.04(+0.47%)
Nov 18, 2020 8.250 8.950 8.180 8.440 1,244,045 +0.25(+3.05%)
Nov 17, 2020 8.200 8.350 8.020 8.190 310,897 -0.06(-0.73%)
Nov 16, 2020 8.330 8.700 8.010 8.250 748,321 +0.25(+3.12%)
Nov 13, 2020 8.000 8.050 7.652 8.000 419,900 +0.06(+0.76%)
Nov 12, 2020 7.600 7.950 7.380 7.940 1,261,134 +0.35(+4.61%)
Nov 11, 2020 8.250 8.270 7.510 7.590 694,125 -0.64(-7.78%)
Nov 10, 2020 8.500 8.560 8.030 8.230 870,967 -0.27(-3.18%)
Nov 09, 2020 8.000 8.750 7.500 8.500 2,114,458 +2.16(+34.07%)
Nov 06, 2020 6.550 6.590 6.190 6.340 310,900 -0.15(-2.31%)
Nov 05, 2020 6.010 6.550 6.010 6.490 526,885 +0.48(+7.99%)
Nov 04, 2020 6.060 6.210 5.870 6.010 367,567 -0.18(-2.91%)
Nov 03, 2020 6.030 6.290 5.950 6.190 501,018 +0.23(+3.86%)
Nov 02, 2020 6.290 6.400 5.840 5.960 463,085 -0.25(-4.03%)
Oct 30, 2020 6.130 6.860 5.870 6.210 1,827,600 +0.09(+1.47%)
Oct 29, 2020 5.890 6.300 5.850 6.120 216,771 +0.18(+3.03%)
Oct 28, 2020 6.020 6.170 5.900 5.940 496,371 -0.31(-4.96%)
Oct 27, 2020 6.440 6.470 6.200 6.250 266,754 -0.17(-2.65%)
Oct 26, 2020 6.690 6.740 6.290 6.420 379,909 -0.37(-5.45%)
Oct 23, 2020 7.180 7.325 6.740 6.790 1,020,500 -0.31(-4.37%)
Oct 22, 2020 6.890 7.220 6.790 7.100 637,616 +0.22(+3.20%)
Oct 21, 2020 6.880 6.920 6.730 6.880 115,865 +0.02(+0.29%)
Oct 20, 2020 6.790 6.910 6.660 6.860 175,357 +0.11(+1.63%)
Oct 19, 2020 7.030 7.130 6.715 6.750 233,245 -0.29(-4.12%)
Oct 16, 2020 6.960 7.170 6.900 7.040 251,300 +0.07(+1.00%)
Oct 15, 2020 6.590 7.030 6.590 6.970 184,567 +0.25(+3.72%)
Oct 14, 2020 6.980 7.010 6.700 6.720 116,614 -0.27(-3.86%)
Oct 13, 2020 7.070 7.100 6.870 6.990 224,140 -0.19(-2.65%)
Oct 12, 2020 7.530 7.550 7.010 7.180 206,170 -0.36(-4.77%)
Oct 09, 2020 7.360 7.690 7.292 7.540 269,300 +0.21(+2.86%)
Oct 08, 2020 7.430 7.510 7.300 7.330 238,973 -0.03(-0.41%)
Oct 07, 2020 7.300 7.510 7.125 7.360 279,116 +0.16(+2.22%)
Oct 06, 2020 7.120 7.380 7.080 7.200 664,524 +0.09(+1.27%)
Oct 05, 2020 6.670 7.120 6.590 7.110 379,752 +0.52(+7.89%)
Oct 02, 2020 6.310 6.600 6.130 6.590 424,600 +0.12(+1.85%)
Oct 01, 2020 6.520 6.590 6.170 6.470 1,096,896 -0.03(-0.46%)
Sep 30, 2020 6.400 6.740 6.275 6.500 582,072 +0.23(+3.67%)
Sep 29, 2020 7.080 7.090 6.200 6.270 1,150,503 -0.85(-11.94%)
Sep 28, 2020 6.990 7.280 6.750 7.120 376,492 +0.37(+5.48%)
Sep 25, 2020 6.080 6.860 6.060 6.750 506,300 +0.69(+11.39%)
Sep 24, 2020 6.270 6.410 6.030 6.060 479,293 -0.24(-3.81%)
Sep 23, 2020 6.690 6.800 6.280 6.300 935,425 -0.36(-5.41%)
Sep 22, 2020 6.710 6.890 6.600 6.660 364,943 -0.04(-0.60%)
Sep 21, 2020 6.820 6.950 6.590 6.700 414,906 -0.33(-4.69%)
Sep 18, 2020 7.170 7.310 6.980 7.030 1,126,800 -0.04(-0.57%)
Sep 17, 2020 7.130 7.520 6.960 7.070 326,111 -0.18(-2.48%)
Sep 16, 2020 7.150 7.590 7.100 7.250 440,172 +0.09(+1.26%)
Sep 15, 2020 7.380 7.480 7.150 7.160 266,123 -0.22(-2.98%)
Sep 14, 2020 7.340 7.500 7.140 7.380 599,949 +0.13(+1.86%)
Sep 11, 2020 7.310 7.410 7.037 7.245 594,600 -0.02(-0.34%)
Sep 10, 2020 7.410 7.520 7.260 7.270 315,235 -0.09(-1.22%)
Sep 09, 2020 7.420 7.630 7.250 7.360 362,076 -0.03(-0.41%)
Sep 08, 2020 7.450 7.550 7.230 7.390 552,745 -0.10(-1.34%)
Sep 04, 2020 7.260 7.560 7.253 7.490 429,000 +0.31(+4.32%)
Sep 03, 2020 7.050 7.480 7.050 7.180 571,059 +0.15(+2.13%)
Sep 02, 2020 7.090 7.240 6.860 7.030 711,140 -0.01(-0.14%)
Sep 01, 2020 6.880 7.079 6.797 7.040 437,949 +0.11(+1.59%)
Aug 31, 2020 7.330 7.440 6.800 6.930 619,880 -0.27(-3.75%)
Aug 28, 2020 6.850 7.360 6.760 7.200 1,353,500 +0.44(+6.51%)
Aug 27, 2020 6.500 6.890 6.470 6.760 478,405 +0.39(+6.12%)
Aug 26, 2020 6.210 6.420 6.070 6.370 671,238 +0.13(+2.08%)
Aug 25, 2020 6.100 6.360 6.060 6.240 457,895 +0.18(+2.97%)
Aug 24, 2020 5.910 6.170 5.800 6.060 512,010 +0.28(+4.84%)
Aug 21, 2020 5.670 5.920 5.590 5.780 274,500 +0.10(+1.76%)
Aug 20, 2020 5.630 5.710 5.520 5.680 124,364 +0.01(+0.18%)
Aug 19, 2020 5.680 5.910 5.600 5.670 224,700 +0.02(+0.35%)
Aug 18, 2020 5.660 5.870 5.610 5.650 161,200 +0.00(+0.00%)
Aug 17, 2020 5.730 5.730 5.540 5.650 202,236 -0.03(-0.53%)
Aug 14, 2020 5.550 5.870 5.550 5.680 1,476,800 +0.06(+1.07%)
Aug 13, 2020 5.840 6.060 5.600 5.620 380,708 -0.26(-4.42%)
Aug 12, 2020 6.280 6.390 5.865 5.880 575,003 -0.32(-5.16%)
Aug 11, 2020 6.160 6.410 6.090 6.200 486,726 +0.15(+2.48%)
Aug 10, 2020 5.900 6.155 5.880 6.050 379,069 +0.19(+3.24%)
Aug 07, 2020 5.770 5.890 5.700 5.860 215,000 +0.06(+1.03%)
Aug 06, 2020 5.650 5.820 5.620 5.800 324,800 +0.20(+3.57%)
Aug 05, 2020 5.410 5.690 5.370 5.600 437,596 +0.32(+6.06%)
Aug 04, 2020 5.260 5.400 5.220 5.280 575,844 +0.03(+0.57%)
Aug 03, 2020 5.550 5.550 5.210 5.250 265,104 -0.31(-5.58%)
Jul 31, 2020 5.820 5.905 5.530 5.560 219,700 -0.30(-5.12%)
Jul 30, 2020 5.830 5.895 5.745 5.860 191,473 -0.09(-1.51%)
Jul 29, 2020 5.950 5.990 5.860 5.950 302,877 +0.04(+0.68%)
Jul 28, 2020 5.780 6.010 5.780 5.910 166,596 +0.09(+1.55%)
Jul 27, 2020 5.880 6.060 5.680 5.820 1,454,576 +0.02(+0.34%)
Jul 24, 2020 5.540 5.900 5.510 5.800 547,600 +0.27(+4.88%)
Jul 23, 2020 5.430 5.540 5.210 5.530 369,780 +0.10(+1.84%)
Jul 22, 2020 5.510 5.610 5.340 5.430 217,843 -0.08(-1.45%)
Jul 21, 2020 5.290 5.720 5.280 5.510 498,177 +0.20(+3.77%)
Jul 20, 2020 5.490 5.530 5.270 5.310 403,038 -0.19(-3.45%)
Jul 17, 2020 5.530 5.740 5.260 5.500 275,500 -0.05(-0.90%)
Jul 16, 2020 5.510 5.860 5.450 5.550 316,705 -0.05(-0.89%)
Jul 15, 2020 5.390 5.800 5.390 5.600 638,353 +0.40(+7.69%)
Jul 14, 2020 5.000 5.570 4.850 5.200 352,345 +0.18(+3.59%)
Jul 13, 2020 5.100 5.230 4.760 5.020 270,003 +0.02(+0.40%)
Jul 10, 2020 4.630 5.030 4.530 5.000 220,700 +0.32(+6.84%)
Jul 09, 2020 4.840 4.920 4.430 4.680 377,391 -0.14(-2.90%)
Jul 08, 2020 4.760 4.970 4.580 4.820 338,759 +0.06(+1.26%)
Jul 07, 2020 5.020 5.120 4.750 4.760 179,182 -0.35(-6.85%)
Jul 06, 2020 5.090 5.130 4.810 5.110 426,172 +0.19(+3.86%)
Jul 02, 2020 4.910 5.290 4.840 4.920 431,600 +0.12(+2.39%)
Jul 01, 2020 4.800 5.000 4.720 4.805 817,615 +0.04(+0.73%)
Jun 30, 2020 4.860 4.960 4.530 4.770 577,609 -0.10(-2.05%)
Jun 29, 2020 4.740 5.100 4.640 4.870 371,747 +0.09(+1.88%)
Jun 26, 2020 4.950 5.020 4.560 4.780 734,300 -0.28(-5.53%)
Jun 25, 2020 5.300 5.460 4.960 5.060 792,550 -0.51(-9.16%)
Jun 24, 2020 5.690 5.800 5.400 5.570 654,162 -0.28(-4.79%)
Jun 23, 2020 5.660 5.920 5.530 5.850 391,779 +0.32(+5.88%)
Jun 22, 2020 5.610 5.625 5.450 5.525 475,451 -0.17(-3.07%)
Jun 19, 2020 6.020 6.200 5.310 5.700 624,000 -0.16(-2.73%)
Jun 18, 2020 5.960 6.000 5.760 5.860 420,173 -0.17(-2.82%)
Jun 17, 2020 6.550 6.600 6.020 6.030 717,778 -0.67(-10.00%)
Jun 16, 2020 7.060 7.080 6.520 6.700 467,022 +0.09(+1.36%)
Jun 15, 2020 6.250 6.730 6.120 6.610 548,776 +0.11(+1.69%)
Jun 12, 2020 6.870 7.060 6.470 6.500 932,100 +0.12(+1.88%)
Jun 11, 2020 6.740 6.990 6.200 6.380 1,003,533 -1.03(-13.90%)
Jun 10, 2020 7.620 7.740 6.750 7.410 1,018,064 -0.20(-2.63%)
Jun 09, 2020 8.210 8.210 7.560 7.610 983,225 -0.27(-3.43%)
Jun 08, 2020 7.550 8.050 7.550 7.880 796,538 +0.42(+5.56%)
Jun 05, 2020 7.060 7.650 7.060 7.465 1,245,600 +0.58(+8.50%)
Jun 04, 2020 6.850 7.020 6.800 6.880 806,591 +0.00(+0.00%)
Jun 03, 2020 7.000 7.180 6.850 6.880 1,022,060 -0.04(-0.58%)
Jun 02, 2020 6.700 6.950 6.574 6.920 747,621 +0.32(+4.85%)
Jun 01, 2020 6.620 7.240 6.530 6.600 989,375 +0.06(+0.92%)
May 29, 2020 6.670 6.800 6.300 6.540 1,121,000 -0.27(-3.96%)
May 28, 2020 7.160 7.250 6.670 6.810 798,781 -0.14(-2.01%)
May 27, 2020 6.720 7.010 6.450 6.950 1,384,324 +0.65(+10.32%)
May 26, 2020 6.590 6.880 6.280 6.300 700,536 +0.01(+0.16%)
May 22, 2020 6.270 6.600 6.205 6.290 512,100 +0.06(+0.96%)
May 21, 2020 6.220 6.470 6.120 6.230 673,176 -0.02(-0.32%)
May 20, 2020 6.220 6.350 5.980 6.250 311,504 +0.17(+2.80%)
May 19, 2020 6.130 6.320 5.810 6.080 409,663 -0.12(-1.94%)
May 18, 2020 5.440 6.300 5.350 6.200 1,376,707 +1.06(+20.62%)
May 15, 2020 5.230 5.460 5.115 5.140 492,300 -0.21(-3.93%)
May 14, 2020 5.220 5.590 4.970 5.350 844,895 -0.02(-0.37%)
May 13, 2020 5.570 5.590 5.060 5.370 888,649 -0.24(-4.28%)
May 12, 2020 5.910 6.060 5.610 5.610 690,195 -0.32(-5.40%)
May 11, 2020 6.140 6.180 5.850 5.930 476,313 -0.34(-5.42%)
May 08, 2020 5.980 6.450 5.870 6.270 690,000 +0.48(+8.29%)
May 07, 2020 5.470 6.030 5.450 5.790 734,604 +0.37(+6.83%)
May 06, 2020 5.850 5.950 5.390 5.420 969,441 -0.38(-6.55%)
May 05, 2020 6.230 6.350 5.760 5.800 1,240,315 -0.30(-4.92%)
May 04, 2020 5.490 6.330 5.150 6.100 1,341,749 +0.14(+2.35%)
May 01, 2020 6.160 6.250 5.550 5.960 2,016,400 -0.55(-8.45%)
Apr 30, 2020 5.220 6.600 5.220 6.510 6,280,038 +1.63(+33.40%)
Apr 29, 2020 4.850 5.050 4.770 4.880 1,144,274 +0.24(+5.17%)
Apr 28, 2020 5.080 5.150 4.610 4.640 858,781 -0.22(-4.53%)
Apr 27, 2020 4.300 5.090 4.270 4.860 815,862 +0.60(+14.08%)
Apr 24, 2020 4.300 4.350 4.050 4.260 802,500 +0.03(+0.71%)
Apr 23, 2020 3.890 4.410 3.850 4.230 622,154 +0.38(+9.87%)
Apr 22, 2020 3.890 4.050 3.750 3.850 352,023 +0.00(+0.00%)
Apr 21, 2020 3.630 3.960 3.600 3.850 413,891 +0.10(+2.67%)
Apr 20, 2020 3.960 4.110 3.750 3.750 658,317 -0.33(-8.09%)
Apr 17, 2020 4.000 4.340 3.850 4.080 657,900 +0.27(+7.09%)
Apr 16, 2020 3.960 4.030 3.800 3.810 584,947 -0.20(-4.99%)
Apr 15, 2020 3.900 4.100 3.720 4.010 767,952 -0.13(-3.14%)
Apr 14, 2020 4.310 4.580 4.070 4.140 1,801,816 -0.07(-1.66%)
Apr 13, 2020 4.060 4.250 3.750 4.210 1,258,498 +0.15(+3.69%)
Apr 09, 2020 3.730 4.300 3.650 4.060 1,464,200 +0.47(+13.09%)
Apr 08, 2020 3.160 3.940 3.110 3.590 1,110,972 +0.54(+17.70%)
Apr 07, 2020 3.455 3.514 2.971 3.050 1,320,938 +0.09(+3.00%)
Apr 06, 2020 2.665 3.405 2.665 2.961 1,136,664 +0.39(+15.38%)
Apr 03, 2020 2.635 2.705 2.507 2.566 1,664,446 +0.06(+2.36%)
Apr 02, 2020 3.711 3.771 2.487 2.507 2,269,849 -1.17(-31.90%)
Apr 01, 2020 3.859 3.859 3.484 3.682 896,787 -0.33(-8.13%)
Mar 31, 2020 3.948 4.225 3.850 4.007 1,175,620 -0.02(-0.49%)
Mar 30, 2020 4.304 4.531 3.761 4.027 769,746 -0.16(-3.77%)
Mar 27, 2020 4.373 4.373 4.047 4.185 585,377 -0.32(-7.02%)
Mar 26, 2020 4.531 4.935 4.442 4.501 631,106 +0.01(+0.22%)
Mar 25, 2020 4.353 4.708 4.126 4.491 1,770,423 +0.35(+8.33%)
Mar 24, 2020 3.366 4.471 3.307 4.146 1,934,035 +1.09(+35.48%)
Mar 23, 2020 3.020 3.297 2.734 3.060 1,937,743 +0.06(+1.97%)
Mar 20, 2020 2.685 3.247 2.418 3.001 2,489,729 +0.46(+18.29%)
Mar 19, 2020 2.754 3.030 2.468 2.537 1,952,573 -0.22(-7.89%)
Mar 18, 2020 3.573 3.652 2.576 2.754 2,711,946 -1.17(-29.90%)
Mar 17, 2020 3.988 4.225 3.701 3.928 2,087,923 -0.03(-0.75%)
Mar 16, 2020 3.672 4.442 3.672 3.958 2,519,676 -0.79(-16.63%)
Mar 13, 2020 5.093 5.735 4.531 4.748 2,684,450 -0.08(-1.64%)
Mar 12, 2020 5.340 5.833 3.978 4.827 4,335,399 -1.11(-18.64%)
Mar 11, 2020 6.722 6.909 5.893 5.932 3,368,326 -0.95(-13.77%)
Mar 10, 2020 7.304 8.025 6.781 6.880 3,528,591 -0.17(-2.38%)
Mar 09, 2020 9.466 9.624 6.969 7.048 5,414,948 -3.30(-31.87%)
Mar 06, 2020 10.31 10.77 10.02 10.34 2,577,161 -0.49(-4.55%)
Mar 05, 2020 11.96 12.00 10.68 10.84 2,646,130 -1.42(-11.59%)
Mar 04, 2020 12.47 12.66 11.94 12.26 1,208,073 -0.02(-0.16%)
Mar 03, 2020 12.46 12.76 12.00 12.28 1,222,917 -0.11(-0.88%)
Mar 02, 2020 12.17 12.39 11.62 12.39 1,357,361 +0.33(+2.70%)
Feb 28, 2020 12.03 12.47 11.95 12.06 1,029,324 -0.34(-2.71%)
Feb 27, 2020 12.25 12.78 11.84 12.40 1,031,372 -0.16(-1.26%)
Feb 26, 2020 12.30 13.18 11.97 12.56 2,682,706 -0.01(-0.08%)
Feb 25, 2020 13.64 13.76 12.51 12.57 2,409,824 -1.03(-7.55%)
Feb 24, 2020 14.30 14.30 13.57 13.59 1,932,551 -1.02(-6.96%)
Feb 21, 2020 14.61 14.67 14.37 14.61 917,780 +0.03(+0.20%)
Feb 20, 2020 14.81 14.92 14.54 14.58 358,465 -0.24(-1.60%)
Feb 19, 2020 14.74 14.90 14.58 14.82 463,360 +0.13(+0.87%)
Feb 18, 2020 15.01 15.20 14.54 14.69 1,226,049 -0.38(-2.49%)
Feb 14, 2020 15.51 15.66 14.86 15.06 380,627 -0.42(-2.74%)
Feb 13, 2020 15.55 15.65 15.30 15.49 1,201,520 -0.05(-0.32%)
Feb 12, 2020 15.05 15.56 15.01 15.54 557,732 +0.58(+3.89%)
Feb 11, 2020 14.75 15.04 14.74 14.95 757,076 +0.21(+1.41%)
Feb 10, 2020 14.73 15.00 14.43 14.75 1,713,685 -0.04(-0.27%)
Feb 07, 2020 15.15 15.15 14.76 14.79 2,294,502 -0.41(-2.73%)
Feb 06, 2020 15.12 15.34 15.01 15.20 676,885 +0.09(+0.59%)
Feb 05, 2020 15.01 15.82 14.85 15.11 458,646 +0.24(+1.59%)
Feb 04, 2020 14.71 14.94 14.66 14.87 1,396,204 +0.32(+2.17%)
Feb 03, 2020 14.81 14.87 14.53 14.56 682,314 -0.26(-1.73%)
Jan 31, 2020 14.71 14.96 14.62 14.82 785,670 +0.17(+1.18%)
Jan 30, 2020 14.88 14.89 14.50 14.64 717,841 -0.21(-1.43%)
Jan 29, 2020 15.18 15.18 14.76 14.86 865,813 -0.33(-2.15%)
Jan 28, 2020 14.99 15.27 14.96 15.18 199,118 +0.24(+1.59%)
Jan 27, 2020 14.96 15.20 14.77 14.94 474,335 -0.32(-2.07%)
Jan 24, 2020 15.66 15.89 15.24 15.26 773,107 -0.46(-2.95%)
Jan 23, 2020 15.49 15.74 15.34 15.72 559,774 +0.22(+1.40%)
Jan 22, 2020 15.49 15.64 15.41 15.51 776,926 +0.04(+0.25%)
Jan 21, 2020 15.70 15.79 15.44 15.47 466,220 -0.33(-2.06%)
Jan 17, 2020 15.97 15.97 15.68 15.79 396,735 -0.09(-0.56%)
Jan 16, 2020 16.09 16.26 15.83 15.88 246,433 -0.14(-0.86%)
Jan 15, 2020 15.93 16.17 15.93 16.02 891,790 -0.01(-0.09%)
Jan 14, 2020 16.15 16.17 15.91 16.03 805,497 -0.14(-0.88%)
Jan 13, 2020 16.28 16.57 16.12 16.18 1,224,921 -0.15(-0.91%)
Jan 10, 2020 16.20 16.42 16.08 16.33 655,080 -0.18(-1.08%)
Jan 09, 2020 16.70 16.74 16.44 16.50 232,574 -0.08(-0.48%)
Jan 08, 2020 16.54 16.73 16.43 16.58 374,295 +0.14(+0.84%)
Jan 07, 2020 16.41 16.64 16.36 16.44 331,258 -0.05(-0.30%)
Jan 06, 2020 16.47 16.70 16.25 16.49 440,333 -0.06(-0.36%)
Jan 03, 2020 16.46 16.75 16.38 16.55 227,173 +0.04(+0.24%)
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.