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

Organogenesis Holdings Inc (NQ: ORGO )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2020 3.690 3.840 3.400 3.710 39,948 -0.06(-1.59%)
Apr 29, 2020 3.620 3.930 3.367 3.770 79,528 +0.15(+4.14%)
Apr 28, 2020 3.830 3.890 3.410 3.620 67,560 -0.15(-3.98%)
Apr 27, 2020 3.680 3.860 3.630 3.770 43,960 +0.10(+2.72%)
Apr 24, 2020 3.720 3.800 3.515 3.670 34,600 +0.05(+1.38%)
Apr 23, 2020 3.360 3.700 3.330 3.620 61,374 +0.26(+7.74%)
Apr 22, 2020 3.270 3.430 3.220 3.360 38,997 +0.09(+2.75%)
Apr 21, 2020 3.220 3.480 3.060 3.270 26,340 -0.02(-0.61%)
Apr 20, 2020 3.420 3.530 3.120 3.290 69,762 +0.07(+2.17%)
Apr 17, 2020 2.900 3.320 2.900 3.220 75,100 +0.32(+11.03%)
Apr 16, 2020 3.080 3.200 2.860 2.900 42,330 -0.17(-5.54%)
Apr 15, 2020 3.170 3.370 2.970 3.070 47,553 -0.29(-8.63%)
Apr 14, 2020 3.490 3.600 3.310 3.360 33,043 -0.10(-2.89%)
Apr 13, 2020 3.370 3.500 3.337 3.460 30,626 +0.15(+4.53%)
Apr 09, 2020 3.480 3.480 3.150 3.310 63,900 +0.09(+2.80%)
Apr 08, 2020 3.150 3.240 2.940 3.220 39,194 +0.12(+3.87%)
Apr 07, 2020 3.130 3.300 3.000 3.100 39,673 +0.11(+3.68%)
Apr 06, 2020 3.020 3.200 2.790 2.990 72,220 +0.03(+1.01%)
Apr 03, 2020 2.940 3.189 2.860 2.960 49,700 -0.01(-0.34%)
Apr 02, 2020 2.890 3.140 2.810 2.970 46,717 +0.11(+3.85%)
Apr 01, 2020 3.230 3.250 2.740 2.860 62,608 -0.37(-11.46%)
Mar 31, 2020 3.410 3.500 3.060 3.230 38,453 -0.16(-4.72%)
Mar 30, 2020 3.300 3.390 3.090 3.390 28,022 +0.03(+0.89%)
Mar 27, 2020 3.500 3.500 3.110 3.360 43,700 -0.18(-5.08%)
Mar 26, 2020 3.370 3.540 2.910 3.540 117,630 +0.12(+3.51%)
Mar 25, 2020 3.540 3.540 3.130 3.420 43,687 -0.12(-3.39%)
Mar 24, 2020 2.920 3.540 2.860 3.540 51,168 +0.62(+21.23%)
Mar 23, 2020 2.920 3.040 2.690 2.920 55,494 -0.11(-3.63%)
Mar 20, 2020 3.000 3.250 2.920 3.030 96,300 +0.09(+3.06%)
Mar 19, 2020 2.900 3.220 2.610 2.940 131,372 +0.02(+0.68%)
Mar 18, 2020 3.230 3.630 2.470 2.920 86,841 -0.68(-18.89%)
Mar 17, 2020 3.770 3.790 3.110 3.600 100,295 -0.32(-8.16%)
Mar 16, 2020 3.920 4.290 3.650 3.920 220,090 -0.53(-11.91%)
Mar 13, 2020 4.160 4.470 4.000 4.450 456,000 +0.48(+12.09%)
Mar 12, 2020 2.990 4.860 2.990 3.970 1,414,666 +0.99(+33.22%)
Mar 11, 2020 2.870 3.210 2.800 2.980 76,985 +0.04(+1.36%)
Mar 10, 2020 3.640 3.640 2.850 2.940 105,720 -0.15(-4.85%)
Mar 09, 2020 3.500 3.500 3.000 3.090 91,906 -0.42(-11.97%)
Mar 06, 2020 3.700 3.745 3.500 3.510 28,700 -0.16(-4.36%)
Mar 05, 2020 3.880 3.993 3.550 3.670 33,172 -0.27(-6.85%)
Mar 04, 2020 3.750 4.020 3.750 3.940 30,983 +0.23(+6.20%)
Mar 03, 2020 4.190 4.190 3.590 3.710 37,624 -0.33(-8.17%)
Mar 02, 2020 4.110 4.110 3.920 4.040 28,963 +0.12(+3.06%)
Feb 28, 2020 3.980 4.110 3.810 3.920 53,300 +0.02(+0.51%)
Feb 27, 2020 4.280 4.280 3.800 3.900 77,811 -0.38(-8.88%)
Feb 26, 2020 4.530 4.530 4.200 4.280 30,972 -0.07(-1.61%)
Feb 25, 2020 4.670 4.671 4.340 4.350 68,023 -0.12(-2.79%)
Feb 24, 2020 4.650 4.720 4.440 4.475 94,042 -0.36(-7.35%)
Feb 21, 2020 4.910 4.990 4.730 4.830 56,200 -0.08(-1.63%)
Feb 20, 2020 4.990 5.050 4.910 4.910 47,666 +0.00(+0.00%)
Feb 19, 2020 4.610 4.990 4.600 4.910 34,413 +0.31(+6.74%)
Feb 18, 2020 4.550 4.650 4.500 4.600 45,965 +0.05(+1.10%)
Feb 14, 2020 4.980 4.980 4.540 4.550 52,900 -0.34(-6.95%)
Feb 13, 2020 4.770 4.900 4.640 4.890 13,578 +0.07(+1.45%)
Feb 12, 2020 4.910 4.910 4.710 4.820 25,792 +0.02(+0.42%)
Feb 11, 2020 4.880 4.950 4.730 4.800 11,783 -0.11(-2.24%)
Feb 10, 2020 4.660 4.970 4.630 4.910 29,375 +0.21(+4.47%)
Feb 07, 2020 4.730 4.750 4.490 4.700 30,900 +0.01(+0.21%)
Feb 06, 2020 4.790 4.790 4.650 4.690 21,912 -0.01(-0.21%)
Feb 05, 2020 4.650 4.790 4.650 4.700 18,285 +0.06(+1.29%)
Feb 04, 2020 4.760 4.800 4.470 4.640 15,053 +0.02(+0.43%)
Feb 03, 2020 4.620 4.666 4.510 4.620 25,613 +0.15(+3.36%)
Jan 31, 2020 4.650 4.700 4.240 4.470 104,200 -0.24(-5.10%)
Jan 30, 2020 4.710 4.880 4.550 4.710 27,416 -0.02(-0.42%)
Jan 29, 2020 4.800 4.820 4.660 4.730 26,555 -0.02(-0.42%)
Jan 28, 2020 4.700 4.800 4.610 4.750 48,414 +0.08(+1.71%)
Jan 27, 2020 4.740 4.790 4.650 4.670 48,294 -0.17(-3.51%)
Jan 24, 2020 4.980 4.980 4.820 4.840 39,200 -0.12(-2.42%)
Jan 23, 2020 5.060 5.090 4.920 4.960 26,832 -0.05(-1.00%)
Jan 22, 2020 4.920 5.200 4.866 5.010 69,617 +0.07(+1.42%)
Jan 21, 2020 5.290 5.290 4.700 4.940 128,712 -0.35(-6.62%)
Jan 17, 2020 5.370 5.435 5.250 5.290 61,000 -0.02(-0.38%)
Jan 16, 2020 5.200 5.390 5.050 5.310 75,062 +0.11(+2.12%)
Jan 15, 2020 5.100 5.350 5.070 5.200 76,931 +0.12(+2.36%)
Jan 14, 2020 5.000 5.220 5.000 5.080 73,120 +0.08(+1.60%)
Jan 13, 2020 5.010 5.120 4.840 5.000 115,964 +0.22(+4.60%)
Jan 10, 2020 4.990 5.080 4.760 4.780 150,200 -0.06(-1.24%)
Jan 09, 2020 4.910 4.921 4.790 4.840 62,923 -0.04(-0.82%)
Jan 08, 2020 4.470 4.940 4.470 4.880 59,724 +0.40(+8.93%)
Jan 07, 2020 4.450 4.590 4.310 4.480 63,203 +0.00(+0.00%)
Jan 06, 2020 4.570 4.600 4.340 4.480 136,312 -0.10(-2.18%)
Jan 03, 2020 4.710 4.790 4.560 4.580 85,200 -0.20(-4.18%)
Jan 02, 2020 4.850 4.896 4.690 4.780 85,675 -0.03(-0.62%)
Dec 31, 2019 4.820 4.900 4.690 4.810 98,500 -0.03(-0.62%)
Dec 30, 2019 4.920 4.920 4.770 4.840 64,140 -0.10(-2.02%)
Dec 27, 2019 4.980 5.040 4.900 4.940 46,300 -0.03(-0.60%)
Dec 26, 2019 4.960 5.080 4.880 4.970 111,983 -0.03(-0.60%)
Dec 24, 2019 4.880 5.030 4.831 5.000 49,100 +0.12(+2.46%)
Dec 23, 2019 4.810 4.990 4.770 4.880 176,838 +0.09(+1.88%)
Dec 20, 2019 5.050 5.050 4.760 4.790 640,600 -0.26(-5.15%)
Dec 19, 2019 5.000 5.070 4.900 5.050 82,577 +0.07(+1.41%)
Dec 18, 2019 5.030 5.080 4.910 4.980 58,002 -0.04(-0.80%)
Dec 17, 2019 5.000 5.070 4.900 5.020 97,049 +0.02(+0.40%)
Dec 16, 2019 4.930 5.110 4.820 5.000 149,358 +0.10(+2.04%)
Dec 13, 2019 4.700 4.980 4.650 4.900 122,800 +0.20(+4.26%)
Dec 12, 2019 4.860 4.930 4.660 4.700 216,949 -0.17(-3.49%)
Dec 11, 2019 5.000 5.050 4.800 4.870 110,627 -0.06(-1.22%)
Dec 10, 2019 5.000 5.030 4.910 4.930 44,030 -0.02(-0.40%)
Dec 09, 2019 5.080 5.225 4.900 4.950 149,765 -0.16(-3.13%)
Dec 06, 2019 4.850 5.237 4.760 5.110 505,300 +0.30(+6.24%)
Dec 05, 2019 4.820 4.940 4.710 4.810 155,864 -0.01(-0.21%)
Dec 04, 2019 4.990 5.100 4.720 4.820 182,679 -0.14(-2.82%)
Dec 03, 2019 4.830 5.040 4.810 4.960 134,182 +0.03(+0.61%)
Dec 02, 2019 5.110 5.180 4.840 4.930 215,374 -0.20(-3.90%)
Nov 29, 2019 5.010 5.250 4.910 5.130 241,400 +0.22(+4.59%)
Nov 27, 2019 5.000 5.100 4.810 4.905 212,500 -0.10(-2.10%)
Nov 26, 2019 5.070 5.150 4.950 5.010 533,121 -0.02(-0.40%)
Nov 25, 2019 4.850 5.100 4.840 5.030 759,585 +0.31(+6.46%)
Nov 22, 2019 5.000 5.090 4.610 4.725 2,251,800 -1.35(-22.16%)
Nov 21, 2019 7.000 7.010 5.930 6.070 158,308 -1.18(-16.28%)
Nov 20, 2019 7.720 7.823 6.820 7.250 100,996 -0.71(-8.92%)
Nov 19, 2019 7.880 8.140 7.800 7.960 20,484 +0.17(+2.18%)
Nov 18, 2019 8.140 8.140 7.780 7.790 11,070 -0.21(-2.62%)
Nov 15, 2019 8.190 8.190 7.751 8.000 17,500 +0.19(+2.43%)
Nov 14, 2019 8.160 8.160 7.588 7.810 23,016 -0.30(-3.70%)
Nov 13, 2019 7.500 8.336 7.415 8.110 62,250 +0.59(+7.85%)
Nov 12, 2019 7.250 7.680 7.250 7.520 14,740 +0.17(+2.31%)
Nov 11, 2019 7.210 7.590 7.130 7.350 7,262 +0.14(+1.94%)
Nov 08, 2019 7.250 7.620 7.143 7.210 20,600 -0.03(-0.41%)
Nov 07, 2019 7.400 7.400 7.000 7.240 7,173 +0.09(+1.26%)
Nov 06, 2019 7.150 7.380 7.150 7.150 7,870 -0.20(-2.72%)
Nov 05, 2019 7.390 7.460 7.192 7.350 15,218 +0.12(+1.66%)
Nov 04, 2019 7.450 7.500 7.180 7.230 20,991 -0.17(-2.30%)
Nov 01, 2019 7.050 7.410 7.050 7.400 27,200 +0.39(+5.56%)
Oct 31, 2019 7.080 7.140 6.900 7.010 44,888 -0.08(-1.13%)
Oct 30, 2019 7.300 7.300 7.060 7.090 14,818 -0.21(-2.88%)
Oct 29, 2019 7.320 7.480 7.105 7.300 16,771 -0.04(-0.54%)
Oct 28, 2019 7.420 7.600 7.330 7.340 23,834 -0.04(-0.54%)
Oct 25, 2019 7.340 7.510 7.180 7.380 7,700 +0.05(+0.68%)
Oct 24, 2019 7.400 7.510 7.030 7.330 8,343 -0.09(-1.21%)
Oct 23, 2019 7.440 7.465 6.390 7.420 9,040 -0.15(-1.98%)
Oct 22, 2019 7.480 7.775 7.400 7.570 20,215 +0.10(+1.34%)
Oct 21, 2019 7.200 7.620 7.170 7.470 20,216 +0.32(+4.48%)
Oct 18, 2019 7.510 7.510 6.970 7.150 17,500 -0.42(-5.55%)
Oct 17, 2019 7.620 7.700 7.470 7.570 15,043 -0.01(-0.13%)
Oct 16, 2019 7.580 7.780 7.370 7.580 66,446 -0.02(-0.26%)
Oct 15, 2019 7.630 7.771 7.450 7.600 53,088 +0.00(+0.00%)
Oct 14, 2019 7.530 7.639 7.470 7.600 42,365 +0.03(+0.40%)
Oct 11, 2019 7.200 7.665 7.133 7.570 57,600 +0.42(+5.87%)
Oct 10, 2019 7.180 7.190 7.000 7.150 21,814 +0.05(+0.70%)
Oct 09, 2019 7.250 7.280 7.090 7.100 28,837 -0.11(-1.53%)
Oct 08, 2019 7.000 7.230 6.850 7.210 53,288 +0.18(+2.56%)
Oct 07, 2019 6.960 7.080 6.926 7.030 44,064 +0.07(+1.01%)
Oct 04, 2019 6.800 7.050 6.750 6.960 50,200 +0.16(+2.35%)
Oct 03, 2019 6.300 6.830 6.264 6.800 38,528 +0.50(+7.94%)
Oct 02, 2019 6.480 6.480 6.030 6.300 50,452 -0.25(-3.82%)
Oct 01, 2019 6.600 6.670 6.500 6.550 48,971 -0.02(-0.30%)
Sep 30, 2019 6.600 6.800 6.530 6.570 29,389 -0.06(-0.90%)
Sep 27, 2019 6.800 6.875 6.590 6.630 67,500 -0.19(-2.79%)
Sep 26, 2019 6.850 6.950 6.720 6.820 42,894 +0.01(+0.15%)
Sep 25, 2019 6.550 6.900 6.500 6.810 86,415 +0.23(+3.50%)
Sep 24, 2019 6.600 6.600 6.400 6.580 69,641 +0.08(+1.23%)
Sep 23, 2019 6.680 6.780 6.340 6.500 48,929 -0.21(-3.13%)
Sep 20, 2019 5.900 6.790 5.880 6.710 220,700 +0.86(+14.70%)
Sep 19, 2019 5.770 5.960 5.710 5.850 63,514 +0.12(+2.09%)
Sep 18, 2019 5.840 5.840 5.310 5.730 85,920 -0.11(-1.88%)
Sep 17, 2019 6.150 6.400 5.570 5.840 81,835 -0.23(-3.79%)
Sep 16, 2019 6.100 6.577 6.040 6.070 107,384 +0.06(+1.00%)
Sep 13, 2019 6.310 6.358 5.742 6.010 64,300 -0.15(-2.44%)
Sep 12, 2019 5.880 6.590 5.560 6.160 545,739 +0.35(+6.02%)
Sep 11, 2019 5.220 5.950 5.220 5.810 663,510 +0.60(+11.52%)
Sep 10, 2019 5.000 5.250 4.950 5.210 72,666 +0.18(+3.58%)
Sep 09, 2019 5.500 5.710 4.900 5.030 124,388 -0.37(-6.85%)
Sep 06, 2019 4.830 5.460 4.650 5.400 670,000 +0.76(+16.38%)
Sep 05, 2019 4.720 4.920 4.310 4.640 265,189 -0.17(-3.53%)
Sep 04, 2019 4.590 5.000 4.310 4.810 433,899 +0.38(+8.58%)
Sep 03, 2019 4.200 4.750 4.030 4.430 410,446 +0.31(+7.52%)
Aug 30, 2019 4.220 4.220 4.001 4.120 18,700 -0.02(-0.48%)
Aug 29, 2019 4.100 4.290 3.980 4.140 60,137 +0.15(+3.89%)
Aug 28, 2019 4.053 4.148 3.920 3.985 26,269 -0.06(-1.60%)
Aug 27, 2019 4.260 4.480 3.901 4.050 50,522 -0.19(-4.48%)
Aug 26, 2019 4.690 4.700 4.160 4.240 59,975 -0.08(-1.85%)
Aug 23, 2019 4.660 4.690 4.250 4.320 52,300 -0.34(-7.30%)
Aug 22, 2019 4.800 5.000 4.590 4.660 80,705 -0.11(-2.31%)
Aug 21, 2019 4.390 4.890 4.380 4.770 83,220 +0.39(+8.90%)
Aug 20, 2019 5.090 5.230 4.240 4.380 59,563 -0.58(-11.69%)
Aug 19, 2019 4.950 6.000 4.850 4.960 187,151 +0.35(+7.59%)
Aug 16, 2019 3.610 4.640 3.610 4.610 48,100 +1.04(+29.13%)
Aug 15, 2019 3.850 4.030 3.560 3.570 14,376 -0.24(-6.30%)
Aug 14, 2019 3.900 4.290 3.810 3.810 34,005 -0.12(-3.05%)
Aug 13, 2019 4.080 4.320 3.850 3.930 30,538 -0.14(-3.44%)
Aug 12, 2019 4.270 4.270 4.060 4.070 12,177 -0.20(-4.68%)
Aug 09, 2019 4.500 4.630 3.800 4.270 56,400 +0.00(+0.00%)
Aug 08, 2019 4.230 4.490 4.230 4.270 31,621 +0.04(+0.95%)
Aug 07, 2019 4.160 4.260 3.980 4.230 31,808 +0.07(+1.68%)
Aug 06, 2019 4.070 4.850 4.070 4.160 27,916 +0.09(+2.21%)
Aug 05, 2019 4.440 4.520 4.030 4.070 30,582 -0.37(-8.33%)
Aug 02, 2019 4.650 4.975 4.320 4.440 23,900 -0.25(-5.33%)
Aug 01, 2019 5.000 5.120 4.620 4.690 20,460 -0.27(-5.44%)
Jul 31, 2019 5.020 5.120 4.960 4.960 26,801 -0.05(-1.00%)
Jul 30, 2019 5.080 5.130 4.992 5.010 24,774 -0.12(-2.34%)
Jul 29, 2019 5.170 5.190 5.090 5.130 18,021 +0.02(+0.39%)
Jul 26, 2019 4.860 5.140 4.860 5.110 19,800 +0.30(+6.24%)
Jul 25, 2019 5.110 5.120 4.750 4.810 62,625 -0.32(-6.24%)
Jul 24, 2019 5.400 5.400 5.130 5.130 50,438 -0.31(-5.70%)
Jul 23, 2019 5.820 5.950 5.370 5.440 56,423 -0.46(-7.80%)
Jul 22, 2019 6.110 6.180 5.830 5.900 31,796 -0.25(-4.07%)
Jul 19, 2019 6.150 6.310 6.100 6.150 24,400 -0.05(-0.81%)
Jul 18, 2019 6.360 6.460 6.080 6.200 17,172 -0.20(-3.13%)
Jul 17, 2019 6.770 6.770 6.300 6.400 52,445 +0.09(+1.43%)
Jul 16, 2019 6.900 7.023 6.300 6.310 72,633 -0.51(-7.48%)
Jul 15, 2019 7.860 7.860 6.620 6.820 88,561 -0.92(-11.89%)
Jul 12, 2019 7.870 7.930 7.710 7.740 21,300 -0.19(-2.40%)
Jul 11, 2019 7.950 8.000 7.600 7.930 20,335 -0.03(-0.38%)
Jul 10, 2019 8.020 8.050 7.840 7.960 11,078 -0.09(-1.12%)
Jul 09, 2019 8.010 8.100 7.630 8.050 20,728 +0.24(+3.07%)
Jul 08, 2019 7.920 8.040 7.790 7.810 25,360 -0.10(-1.26%)
Jul 05, 2019 7.660 8.250 7.620 7.910 33,800 +0.16(+2.06%)
Jul 03, 2019 8.030 8.030 7.700 7.750 14,000 -0.34(-4.20%)
Jul 02, 2019 7.940 8.150 7.714 8.090 32,530 +0.09(+1.12%)
Jul 01, 2019 7.670 8.350 7.670 8.000 97,386 +0.40(+5.26%)
Jun 28, 2019 7.370 7.890 7.266 7.600 1,122,000 +0.17(+2.29%)
Jun 27, 2019 7.290 7.480 7.210 7.430 33,381 +0.08(+1.09%)
Jun 26, 2019 7.280 7.350 7.085 7.350 27,729 +0.01(+0.14%)
Jun 25, 2019 7.220 7.400 7.150 7.340 10,325 +0.13(+1.80%)
Jun 24, 2019 7.040 7.310 7.001 7.210 22,790 +0.07(+0.98%)
Jun 21, 2019 7.380 7.380 6.990 7.140 32,200 -0.04(-0.56%)
Jun 20, 2019 7.480 7.570 7.180 7.180 105,320 -0.21(-2.84%)
Jun 19, 2019 7.370 7.460 7.370 7.390 22,107 +0.04(+0.54%)
Jun 18, 2019 7.410 7.460 7.160 7.350 20,215 -0.05(-0.68%)
Jun 17, 2019 7.280 7.490 7.230 7.400 31,595 +0.07(+0.95%)
Jun 14, 2019 6.931 7.400 6.931 7.330 25,400 +0.06(+0.83%)
Jun 13, 2019 7.150 7.450 7.132 7.270 28,933 -0.03(-0.41%)
Jun 12, 2019 7.461 7.461 7.260 7.300 42,527 -0.01(-0.14%)
Jun 11, 2019 7.370 7.500 7.280 7.310 117,033 +0.01(+0.14%)
Jun 10, 2019 7.120 7.400 7.080 7.300 36,899 +0.23(+3.25%)
Jun 07, 2019 7.010 7.510 6.899 7.070 28,500 -0.08(-1.12%)
Jun 06, 2019 6.700 7.250 6.640 7.150 44,125 +0.46(+6.88%)
Jun 05, 2019 6.660 6.870 6.600 6.690 25,723 +0.11(+1.67%)
Jun 04, 2019 6.860 6.860 6.380 6.580 54,519 -0.21(-3.09%)
Jun 03, 2019 6.700 6.980 6.650 6.790 32,047 +0.04(+0.59%)
May 31, 2019 7.040 7.190 6.640 6.750 40,600 -0.35(-4.93%)
May 30, 2019 6.930 7.100 6.930 7.100 24,280 +0.16(+2.31%)
May 29, 2019 6.970 7.000 6.895 6.940 15,808 -0.14(-1.98%)
May 28, 2019 6.900 7.090 6.850 7.080 57,515 +0.17(+2.46%)
May 24, 2019 7.140 7.250 6.720 6.910 31,900 -0.22(-3.09%)
May 23, 2019 7.150 7.150 6.900 7.130 49,256 +0.05(+0.71%)
May 22, 2019 7.140 7.250 7.000 7.080 19,045 -0.05(-0.70%)
May 21, 2019 6.860 7.240 6.860 7.130 54,497 +0.27(+3.94%)
May 20, 2019 6.970 7.016 6.860 6.860 17,324 -0.11(-1.58%)
May 17, 2019 6.950 7.169 6.760 6.970 52,000 -0.02(-0.29%)
May 16, 2019 7.090 7.195 6.920 6.990 24,954 -0.10(-1.41%)
May 15, 2019 6.940 7.197 6.890 7.090 34,777 +0.09(+1.29%)
May 14, 2019 6.970 7.130 6.850 7.000 42,414 +0.01(+0.14%)
May 13, 2019 6.900 7.050 6.800 6.990 58,847 -0.02(-0.29%)
May 10, 2019 7.090 7.295 6.761 7.010 74,900 -0.01(-0.14%)
May 09, 2019 6.920 7.400 6.630 7.020 107,708 +0.02(+0.29%)
May 08, 2019 7.090 7.250 7.000 7.000 33,937 -0.07(-0.99%)
May 07, 2019 7.450 7.590 7.070 7.070 33,825 -0.38(-5.10%)
May 06, 2019 7.530 7.700 7.420 7.450 35,421 -0.05(-0.67%)
May 03, 2019 7.850 7.879 7.300 7.500 61,700 -0.39(-4.94%)
May 02, 2019 7.130 8.050 7.080 7.890 96,580 +0.84(+11.91%)
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.