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

Imageware Sys Inc (OP: IWSY )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Apr 30, 2018 1.550 1.570 1.550 1.570 29,762 +0.01(+0.64%)
Apr 27, 2018 1.530 1.570 1.520 1.560 117,552 +0.04(+2.63%)
Apr 26, 2018 1.540 1.540 1.490 1.520 243,515 -0.02(-1.30%)
Apr 25, 2018 1.590 1.590 1.520 1.540 161,957 -0.05(-3.14%)
Apr 24, 2018 1.600 1.610 1.560 1.590 66,914 -0.02(-1.24%)
Apr 23, 2018 1.600 1.650 1.590 1.610 163,055 +0.00(+0.00%)
Apr 20, 2018 1.620 1.650 1.610 1.610 93,058 +0.01(+0.63%)
Apr 19, 2018 1.620 1.650 1.600 1.600 67,038 -0.05(-3.05%)
Apr 18, 2018 1.760 1.760 1.650 1.650 127,010 -0.09(-5.18%)
Apr 17, 2018 1.740 1.780 1.740 1.740 27,336 +0.00(+0.02%)
Apr 16, 2018 1.810 1.810 1.720 1.740 63,382 -0.05(-2.79%)
Apr 13, 2018 1.800 1.850 1.790 1.790 57,178 -0.06(-3.24%)
Apr 12, 2018 1.900 1.900 1.740 1.850 88,835 -0.05(-2.63%)
Apr 11, 2018 1.840 1.900 1.780 1.900 161,534 +0.06(+3.26%)
Apr 10, 2018 1.610 1.880 1.610 1.840 95,798 +0.24(+14.64%)
Apr 09, 2018 1.550 1.610 1.550 1.605 30,804 +0.04(+2.88%)
Apr 06, 2018 1.600 1.600 1.550 1.560 18,297 -0.04(-2.50%)
Apr 05, 2018 1.610 1.650 1.560 1.600 46,703 +0.00(+0.00%)
Apr 04, 2018 1.580 1.610 1.541 1.600 44,838 +0.02(+1.27%)
Apr 03, 2018 1.540 1.640 1.540 1.580 46,467 +0.03(+1.94%)
Apr 02, 2018 1.620 1.620 1.520 1.550 86,576 -0.05(-3.13%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.01(-0.62%)
Mar 28, 2018 1.620 1.730 1.610 1.610 107,530 +0.01(+0.63%)
Mar 27, 2018 1.540 1.620 1.520 1.600 256,164 +0.08(+5.26%)
Mar 26, 2018 1.660 1.720 1.500 1.520 177,141 -0.13(-7.88%)
Mar 23, 2018 1.650 1.700 1.600 1.650 159,127 -0.05(-2.94%)
Mar 22, 2018 1.760 1.790 1.650 1.700 150,596 -0.08(-4.49%)
Mar 21, 2018 1.750 1.840 1.740 1.780 146,427 +0.04(+2.30%)
Mar 20, 2018 1.860 1.880 1.700 1.740 310,832 -0.19(-9.84%)
Mar 19, 2018 1.960 1.960 1.850 1.930 103,715 -0.02(-1.03%)
Mar 16, 2018 1.930 1.970 1.890 1.950 89,709 +0.04(+2.09%)
Mar 15, 2018 1.860 1.950 1.830 1.910 242,950 +0.05(+2.69%)
Mar 14, 2018 1.800 1.860 1.780 1.860 50,020 +0.06(+3.33%)
Mar 13, 2018 1.920 1.920 1.770 1.800 247,601 -0.12(-6.25%)
Mar 12, 2018 1.940 1.950 1.900 1.920 152,302 -0.03(-1.54%)
Mar 09, 2018 1.960 1.980 1.900 1.950 156,439 -0.00(-0.06%)
Mar 08, 2018 1.970 1.990 1.950 1.951 34,872 -0.02(-0.95%)
Mar 07, 2018 1.970 1.970 1.930 1.970 76,950 -0.02(-1.01%)
Mar 06, 2018 1.980 2.010 1.950 1.990 136,369 +0.02(+1.02%)
Mar 05, 2018 2.050 2.050 1.960 1.970 79,255 -0.05(-2.48%)
Mar 02, 2018 1.980 2.040 1.960 2.020 140,110 +0.03(+1.56%)
Mar 01, 2018 1.930 2.000 1.810 1.989 86,005 +0.04(+2.00%)
Feb 28, 2018 1.870 1.990 1.850 1.950 152,415 +0.09(+4.84%)
Feb 27, 2018 1.835 1.870 1.810 1.860 93,969 +0.04(+2.20%)
Feb 26, 2018 1.760 1.950 1.760 1.820 214,689 +0.04(+2.25%)
Feb 23, 2018 1.790 1.790 1.730 1.780 58,389 -0.02(-1.11%)
Feb 22, 2018 1.840 1.840 1.800 1.800 6,510 -0.02(-0.94%)
Feb 21, 2018 1.790 1.830 1.750 1.817 24,522 +0.02(+0.94%)
Feb 20, 2018 1.830 1.880 1.760 1.800 35,985 -0.03(-1.64%)
Feb 16, 2018 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 15, 2018 1.920 1.950 1.800 1.880 107,415 -0.04(-2.08%)
Feb 14, 2018 1.880 1.920 1.760 1.920 107,870 +0.02(+1.05%)
Feb 13, 2018 1.920 1.940 1.860 1.900 62,835 -0.03(-1.55%)
Feb 12, 2018 2.020 2.020 1.860 1.930 156,008 -0.07(-3.50%)
Feb 09, 2018 2.000 2.050 1.970 2.000 165,140 -0.01(-0.49%)
Feb 08, 2018 2.000 2.010 1.920 2.010 127,550 -0.01(-0.50%)
Feb 07, 2018 1.960 2.050 1.910 2.020 201,090 +0.06(+3.06%)
Feb 06, 2018 2.011 2.040 1.930 1.960 163,416 -0.07(-3.45%)
Feb 05, 2018 2.070 2.140 2.070 2.030 245,974 -0.06(-2.87%)
Feb 02, 2018 2.170 2.200 2.000 2.090 187,056 -0.07(-3.24%)
Feb 01, 2018 2.000 2.110 2.000 2.160 380,795 +0.15(+7.46%)
Jan 31, 2018 1.750 2.090 1.700 2.010 432,724 +0.26(+14.86%)
Jan 30, 2018 1.734 1.740 1.630 1.750 314,018 +0.02(+1.16%)
Jan 29, 2018 1.950 1.980 1.730 1.730 418,675 -0.22(-11.28%)
Jan 26, 2018 2.050 2.100 1.860 1.950 196,780 -0.06(-2.99%)
Jan 25, 2018 2.125 2.125 1.930 2.010 130,943 -0.11(-5.34%)
Jan 24, 2018 2.180 2.180 2.010 2.123 186,981 -0.03(-1.23%)
Jan 23, 2018 2.160 2.200 2.130 2.150 76,233 -0.05(-2.27%)
Jan 22, 2018 2.080 2.240 2.075 2.200 256,938 +0.12(+5.77%)
Jan 19, 2018 2.067 2.080 2.030 2.080 81,888 +0.01(+0.48%)
Jan 18, 2018 2.045 2.080 2.020 2.070 141,713 +0.03(+1.47%)
Jan 17, 2018 2.030 2.100 2.025 2.040 79,538 +0.02(+0.99%)
Jan 16, 2018 2.045 2.100 2.020 2.020 246,002 +0.00(+0.00%)
Jan 12, 2018 2.020 2.020 2.020 0 +0.01(+0.50%)
Jan 11, 2018 1.960 2.020 1.950 2.010 99,973 +0.05(+2.55%)
Jan 10, 2018 1.890 1.980 1.890 1.960 272,491 +0.07(+3.70%)
Jan 09, 2018 1.900 1.910 1.790 1.890 99,445 -0.01(-0.53%)
Jan 08, 2018 1.950 1.970 1.860 1.900 122,204 -0.04(-2.06%)
Jan 05, 2018 1.950 2.000 1.910 1.940 203,433 +0.00(+0.00%)
Jan 04, 2018 1.925 2.090 1.925 1.940 758,224 +0.01(+0.52%)
Jan 03, 2018 1.950 2.020 1.715 1.930 312,389 -0.02(-1.03%)
Jan 02, 2018 1.570 1.960 1.560 1.950 465,544 +0.36(+22.64%)
Dec 29, 2017 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 28, 2017 1.580 1.600 1.500 1.590 95,875 +0.00(+0.00%)
Dec 27, 2017 1.520 1.590 1.520 1.590 74,145 +0.05(+3.25%)
Dec 26, 2017 1.450 1.545 1.440 1.540 187,040 +0.12(+8.45%)
Dec 22, 2017 1.400 1.460 1.370 1.420 93,248 +0.04(+2.90%)
Dec 21, 2017 1.370 1.400 1.370 1.380 26,511 -0.01(-0.72%)
Dec 20, 2017 1.400 1.400 1.370 1.390 48,184 -0.01(-0.71%)
Dec 19, 2017 1.370 1.410 1.370 1.400 77,286 +0.02(+1.45%)
Dec 18, 2017 1.450 1.450 1.360 1.380 39,900 -0.06(-4.17%)
Dec 15, 2017 1.460 1.470 1.390 1.440 150,580 -0.04(-2.70%)
Dec 14, 2017 1.470 1.480 1.460 1.480 107,210 +0.01(+0.68%)
Dec 13, 2017 1.480 1.480 1.440 1.470 203,132 +0.01(+0.68%)
Dec 12, 2017 1.380 1.470 1.380 1.460 225,276 +0.04(+2.82%)
Dec 11, 2017 1.400 1.450 1.380 1.420 46,172 +0.02(+1.43%)
Dec 08, 2017 1.420 1.430 1.378 1.400 52,164 -0.03(-2.10%)
Dec 07, 2017 1.490 1.495 1.340 1.430 167,880 -0.07(-4.67%)
Dec 06, 2017 1.530 1.540 1.490 1.500 114,669 -0.03(-1.96%)
Dec 05, 2017 1.590 1.590 1.520 1.530 46,580 -0.06(-3.77%)
Dec 04, 2017 1.550 1.580 1.540 1.590 97,695 +0.04(+2.58%)
Dec 01, 2017 1.560 1.590 1.520 1.550 106,260 -0.04(-2.52%)
Nov 30, 2017 1.415 1.590 1.390 1.590 272,343 +0.16(+10.80%)
Nov 29, 2017 1.480 1.500 1.390 1.435 60,068 -0.02(-1.71%)
Nov 28, 2017 1.480 1.540 1.440 1.460 110,071 -0.04(-2.60%)
Nov 27, 2017 1.530 1.540 1.480 1.499 32,551 -0.03(-2.03%)
Nov 24, 2017 1.494 1.570 1.480 1.530 21,550 +0.00(+0.00%)
Nov 22, 2017 1.430 1.540 1.430 1.530 124,848 +0.09(+6.25%)
Nov 21, 2017 1.480 1.480 1.420 1.440 83,832 -0.04(-2.70%)
Nov 20, 2017 1.480 1.500 1.450 1.480 43,750 -0.01(-0.67%)
Nov 17, 2017 1.450 1.490 1.410 1.490 50,612 -0.01(-0.67%)
Nov 16, 2017 1.480 1.500 1.450 1.500 75,722 -0.02(-1.32%)
Nov 15, 2017 1.525 1.550 1.470 1.520 24,376 -0.02(-1.30%)
Nov 14, 2017 1.510 1.590 1.500 1.540 90,389 -0.01(-0.65%)
Nov 13, 2017 1.580 1.620 1.520 1.550 187,274 -0.03(-1.90%)
Nov 10, 2017 1.480 1.590 1.480 1.580 224,360 +0.09(+6.04%)
Nov 09, 2017 1.400 1.500 1.394 1.490 314,594 +0.09(+6.43%)
Nov 08, 2017 1.424 1.424 1.370 1.400 14,484 -0.05(-3.45%)
Nov 07, 2017 1.385 1.450 1.360 1.450 62,772 +0.05(+3.57%)
Nov 06, 2017 1.430 1.450 1.350 1.400 65,703 -0.02(-1.41%)
Nov 03, 2017 1.390 1.425 1.380 1.420 100,756 +0.02(+1.43%)
Nov 02, 2017 1.410 1.455 1.360 1.400 55,950 -0.02(-1.41%)
Nov 01, 2017 1.370 1.440 1.370 1.420 40,749 -0.01(-0.35%)
Oct 31, 2017 1.439 1.460 1.400 1.425 44,285 -0.04(-3.06%)
Oct 30, 2017 1.360 1.470 1.310 1.470 127,718 +0.08(+5.76%)
Oct 27, 2017 1.430 1.430 1.330 1.390 80,452 -0.04(-2.80%)
Oct 26, 2017 1.350 1.440 1.350 1.430 85,497 +0.04(+2.88%)
Oct 25, 2017 1.440 1.440 1.330 1.390 93,542 -0.06(-4.14%)
Oct 24, 2017 1.455 1.460 1.380 1.450 26,355 -0.03(-2.03%)
Oct 23, 2017 1.420 1.490 1.420 1.480 213,204 +0.06(+4.23%)
Oct 20, 2017 1.400 1.422 1.380 1.420 24,321 +0.04(+2.90%)
Oct 19, 2017 1.370 1.420 1.370 1.380 25,598 -0.02(-1.43%)
Oct 18, 2017 1.400 1.400 1.350 1.400 96,077 +0.01(+0.72%)
Oct 17, 2017 1.370 1.420 1.370 1.390 45,573 -0.03(-2.11%)
Oct 16, 2017 1.440 1.440 1.360 1.420 52,021 +0.02(+1.43%)
Oct 13, 2017 1.484 1.490 1.400 1.400 63,506 -0.06(-4.11%)
Oct 12, 2017 1.370 1.460 1.350 1.460 53,985 +0.07(+5.04%)
Oct 11, 2017 1.310 1.390 1.310 1.390 34,710 +0.07(+5.30%)
Oct 10, 2017 1.370 1.370 1.310 1.320 26,774 -0.03(-2.22%)
Oct 09, 2017 1.400 1.400 1.310 1.350 57,757 -0.04(-2.88%)
Oct 06, 2017 1.450 1.450 1.310 1.390 135,306 -0.06(-4.14%)
Oct 05, 2017 1.437 1.480 1.437 1.450 27,045 +0.01(+0.69%)
Oct 04, 2017 1.415 1.440 1.250 1.440 146,818 +0.04(+2.86%)
Oct 03, 2017 1.480 1.535 1.370 1.400 234,803 -0.12(-7.89%)
Oct 02, 2017 1.450 1.550 1.420 1.520 219,310 +0.03(+2.01%)
Sep 29, 2017 1.450 1.500 1.410 1.490 320,792 +0.03(+2.05%)
Sep 28, 2017 1.370 1.470 1.320 1.460 463,060 +0.09(+6.57%)
Sep 27, 2017 1.280 1.370 1.278 1.370 192,694 +0.10(+8.13%)
Sep 26, 2017 1.200 1.280 1.190 1.267 163,862 +0.07(+5.58%)
Sep 25, 2017 1.190 1.200 1.160 1.200 79,457 +0.02(+1.69%)
Sep 22, 2017 1.200 1.200 1.160 1.180 68,946 -0.02(-1.67%)
Sep 21, 2017 1.180 1.200 1.160 1.200 54,685 +0.01(+0.84%)
Sep 20, 2017 1.190 1.190 1.130 1.190 62,184 +0.00(+0.00%)
Sep 19, 2017 1.090 1.190 1.090 1.190 377,899 +0.10(+9.17%)
Sep 18, 2017 1.148 1.150 1.060 1.090 36,533 -0.06(-5.22%)
Sep 15, 2017 1.090 1.150 0.9723 1.150 156,778 +0.05(+4.55%)
Sep 14, 2017 1.100 1.130 1.050 1.100 48,862 -0.01(-0.90%)
Sep 13, 2017 1.105 1.120 1.030 1.110 40,250 +0.00(+0.00%)
Sep 12, 2017 1.100 1.130 1.090 1.110 30,600 +0.02(+1.83%)
Sep 11, 2017 1.130 1.130 1.090 1.090 60,948 -0.04(-3.54%)
Sep 08, 2017 1.120 1.130 1.080 1.130 24,169 +0.01(+0.89%)
Sep 07, 2017 1.120 1.130 1.090 1.120 51,101 +0.01(+0.90%)
Sep 06, 2017 1.100 1.120 1.100 1.110 68,099 +0.01(+1.09%)
Sep 05, 2017 1.070 1.100 1.050 1.098 102,743 +0.02(+1.67%)
Sep 01, 2017 1.046 1.080 1.046 1.080 64,241 +0.01(+0.93%)
Aug 31, 2017 0.9893 1.070 0.9800 1.070 176,423 +0.09(+9.18%)
Aug 30, 2017 0.9300 0.9900 0.9300 0.9800 341,297 +0.03(+3.16%)
Aug 29, 2017 0.9300 0.9600 0.9300 0.9500 43,890 +0.02(+2.15%)
Aug 28, 2017 0.9500 0.9500 0.9200 0.9300 62,865 +0.00(+0.00%)
Aug 25, 2017 0.9600 0.9600 0.9100 0.9300 20,663 -0.02(-2.11%)
Aug 24, 2017 0.9210 0.9580 0.8917 0.9500 88,575 +0.00(+0.00%)
Aug 23, 2017 0.9650 0.9798 0.9400 0.9500 70,850 -0.02(-1.68%)
Aug 22, 2017 0.9800 0.9800 0.9662 0.9662 22,093 -0.02(-2.40%)
Aug 21, 2017 0.9800 1.000 0.9700 0.9900 20,033 -0.01(-1.00%)
Aug 18, 2017 0.9800 1.000 0.9550 1.000 163,924 +0.00(+0.00%)
Aug 17, 2017 0.9750 1.000 0.9750 1.000 39,522 +0.00(+0.00%)
Aug 16, 2017 0.9500 1.000 0.9310 1.000 88,671 +0.05(+5.26%)
Aug 15, 2017 0.9640 0.9750 0.9214 0.9500 68,696 -0.02(-1.55%)
Aug 14, 2017 0.9425 0.9825 0.9350 0.9650 145,222 +0.02(+1.58%)
Aug 11, 2017 0.9450 0.9500 0.9200 0.9500 7,600 +0.01(+0.64%)
Aug 10, 2017 0.9600 0.9600 0.9150 0.9440 17,543 -0.01(-0.63%)
Aug 09, 2017 0.9500 0.9800 0.9500 0.9500 25,465 +0.00(+0.04%)
Aug 08, 2017 0.9300 0.9500 0.9300 0.9496 6,000 -0.01(-1.07%)
Aug 07, 2017 0.9020 0.9700 0.9020 0.9599 9,884 -0.01(-0.97%)
Aug 04, 2017 0.9600 0.9900 0.9000 0.9693 27,701 -0.00(-0.07%)
Aug 03, 2017 0.9614 0.9900 0.9600 0.9700 20,202 -0.02(-2.02%)
Aug 02, 2017 0.9890 0.9900 0.9700 0.9900 16,800 +0.00(+0.10%)
Aug 01, 2017 0.9890 0.9890 0.9800 0.9890 31,050 -0.00(-0.10%)
Jul 31, 2017 0.9725 0.9950 0.9010 0.9900 85,400 +0.01(+0.51%)
Jul 28, 2017 0.9900 1.009 0.9500 0.9850 13,900 -0.03(-2.48%)
Jul 27, 2017 0.9965 1.010 0.9950 1.010 76,740 +0.01(+1.00%)
Jul 26, 2017 0.9900 1.000 0.9700 1.000 45,550 +0.01(+1.01%)
Jul 25, 2017 1.000 1.000 0.9750 0.9900 14,575 -0.01(-1.00%)
Jul 24, 2017 1.050 1.050 1.000 1.000 56,625 -0.01(-1.48%)
Jul 21, 2017 1.044 1.050 1.010 1.015 88,122 -0.03(-2.40%)
Jul 20, 2017 1.080 1.080 1.000 1.040 107,895 -0.03(-2.80%)
Jul 19, 2017 0.8910 1.080 0.8910 1.070 289,063 +0.16(+17.58%)
Jul 18, 2017 0.8950 0.9200 0.8900 0.9100 19,368 -0.00(-0.53%)
Jul 17, 2017 0.9000 0.9150 0.8950 0.9149 7,595 -0.00(-0.02%)
Jul 14, 2017 0.9200 0.9250 0.9000 0.9150 132,676 +0.00(+0.00%)
Jul 13, 2017 0.8600 0.9150 0.8600 0.9150 77,445 +0.04(+3.98%)
Jul 12, 2017 0.8700 0.8800 0.8560 0.8800 50,249 +0.01(+1.27%)
Jul 11, 2017 0.8300 0.8700 0.8300 0.8690 55,400 +0.02(+2.24%)
Jul 10, 2017 0.8745 0.8880 0.8500 0.8500 63,330 -0.02(-1.73%)
Jul 07, 2017 0.8700 0.8900 0.8600 0.8650 186,151 -0.01(-0.57%)
Jul 06, 2017 0.8810 0.9605 0.8700 0.8700 90,887 -0.03(-3.33%)
Jul 05, 2017 1.000 1.000 0.8900 0.9000 97,641 -0.10(-10.00%)
Jul 03, 2017 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Jun 30, 2017 1.000 1.000 0.9800 1.000 29,400 +0.00(+0.00%)
Jun 29, 2017 0.9900 1.010 0.9700 1.000 13,118 -0.03(-2.63%)
Jun 28, 2017 0.9549 1.050 0.9300 1.027 82,859 +0.05(+4.81%)
Jun 27, 2017 0.9400 0.9799 0.8117 0.9799 266,802 +0.05(+5.37%)
Jun 26, 2017 0.9700 0.9700 0.9000 0.9300 102,827 -0.04(-4.12%)
Jun 23, 2017 0.9250 0.9799 0.9100 0.9700 46,700 +0.03(+3.19%)
Jun 22, 2017 0.9700 0.9700 0.9000 0.9400 31,703 -0.03(-3.09%)
Jun 21, 2017 0.9800 0.9990 0.9400 0.9700 19,116 -0.02(-2.02%)
Jun 20, 2017 1.0000 1.000 0.9800 0.9900 30,462 -0.01(-0.59%)
Jun 19, 2017 0.9850 0.9999 0.9600 0.9959 54,519 +0.01(+0.60%)
Jun 16, 2017 1.000 1.030 0.9800 0.9900 88,957 -0.02(-1.98%)
Jun 15, 2017 1.015 1.030 0.9700 1.010 22,208 +0.01(+0.50%)
Jun 14, 2017 1.035 1.040 0.9900 1.005 28,765 -0.06(-5.19%)
Jun 13, 2017 1.080 1.089 1.050 1.060 18,809 -0.03(-2.75%)
Jun 12, 2017 1.070 1.090 1.060 1.090 32,322 -0.01(-0.91%)
Jun 09, 2017 1.040 1.100 1.040 1.100 34,063 +0.01(+0.92%)
Jun 08, 2017 1.070 1.100 1.010 1.090 84,292 +0.01(+0.93%)
Jun 07, 2017 1.075 1.100 1.060 1.080 37,021 +0.01(+0.93%)
Jun 06, 2017 1.045 1.085 1.040 1.070 10,956 +0.02(+1.90%)
Jun 05, 2017 1.096 1.100 1.030 1.050 55,887 -0.05(-4.55%)
Jun 02, 2017 1.117 1.120 1.088 1.100 91,291 -0.01(-1.21%)
Jun 01, 2017 1.144 1.144 1.080 1.113 134,834 -0.06(-4.83%)
May 31, 2017 1.160 1.184 1.130 1.170 32,380 -0.03(-2.50%)
May 30, 2017 1.210 1.210 1.180 1.200 50,595 -0.01(-0.83%)
May 26, 2017 1.220 1.220 1.180 1.210 103,263 -0.01(-0.82%)
May 25, 2017 1.220 1.240 1.200 1.220 71,400 +0.01(+0.83%)
May 24, 2017 1.200 1.220 1.170 1.210 165,682 +0.01(+0.83%)
May 23, 2017 1.178 1.200 1.160 1.200 71,577 +0.01(+0.87%)
May 22, 2017 1.150 1.190 1.100 1.190 175,620 +0.04(+3.45%)
May 19, 2017 1.120 1.150 1.110 1.150 69,599 +0.02(+1.77%)
May 18, 2017 1.120 1.140 1.100 1.130 44,264 +0.01(+0.89%)
May 17, 2017 1.160 1.160 1.070 1.120 85,851 -0.04(-3.45%)
May 16, 2017 1.156 1.164 1.130 1.160 67,676 +0.01(+0.87%)
May 15, 2017 1.150 1.180 1.120 1.150 189,657 -0.02(-1.71%)
May 12, 2017 1.050 1.170 1.050 1.170 346,637 +0.11(+10.38%)
May 11, 2017 1.100 1.100 0.9900 1.060 112,778 -0.05(-4.50%)
May 10, 2017 1.129 1.135 1.040 1.110 75,293 -0.04(-3.48%)
May 09, 2017 1.090 1.150 1.080 1.150 97,101 +0.05(+4.55%)
May 08, 2017 1.100 1.110 1.070 1.100 48,688 -0.01(-0.90%)
May 05, 2017 1.077 1.110 1.070 1.110 29,966 +0.02(+1.83%)
May 04, 2017 1.075 1.090 1.070 1.090 29,969 +0.00(+0.00%)
May 03, 2017 1.070 1.100 1.060 1.090 29,170 -0.01(-0.91%)
May 02, 2017 1.010 1.100 1.010 1.100 126,780 +0.07(+6.80%)
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.