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

Onespaworld Holdings Ltd (NQ: OSW )

15.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Jan 02, 2020 16.68 16.80 16.42 16.51 389,960 -0.07(-0.42%)
Dec 31, 2019 16.64 16.74 16.50 16.58 201,379 -0.06(-0.36%)
Dec 30, 2019 16.64 16.68 16.43 16.64 261,460 +0.01(+0.06%)
Dec 27, 2019 16.73 16.83 16.50 16.63 337,764 -0.08(-0.50%)
Dec 26, 2019 16.76 16.84 16.65 16.72 242,431 -0.03(-0.21%)
Dec 24, 2019 16.63 16.99 16.55 16.75 124,808 +0.12(+0.71%)
Dec 23, 2019 16.76 16.84 16.53 16.63 279,824 -0.11(-0.65%)
Dec 20, 2019 16.69 16.83 16.45 16.74 743,873 +0.06(+0.35%)
Dec 19, 2019 16.30 16.71 16.28 16.68 500,531 +0.38(+2.36%)
Dec 18, 2019 16.13 16.43 16.12 16.30 1,007,344 +0.23(+1.41%)
Dec 17, 2019 15.86 16.21 15.67 16.07 1,026,111 +0.24(+1.49%)
Dec 16, 2019 15.87 16.30 15.76 15.83 1,249,385 +0.03(+0.19%)
Dec 13, 2019 15.56 15.90 15.40 15.80 910,216 +0.24(+1.52%)
Dec 12, 2019 15.54 15.65 15.22 15.57 619,639 +0.05(+0.32%)
Dec 11, 2019 15.57 15.59 15.41 15.52 404,466 -0.06(-0.38%)
Dec 10, 2019 15.51 15.67 15.40 15.58 359,993 +0.08(+0.51%)
Dec 09, 2019 15.24 15.60 14.89 15.50 345,556 +0.22(+1.42%)
Dec 06, 2019 15.32 15.58 15.22 15.28 369,245 -0.03(-0.19%)
Dec 05, 2019 15.18 15.46 14.84 15.31 309,963 +0.13(+0.84%)
Dec 04, 2019 15.30 15.43 15.04 15.18 517,704 -0.15(-0.96%)
Dec 03, 2019 15.64 15.81 15.23 15.33 676,697 -0.38(-2.44%)
Dec 02, 2019 16.10 16.10 15.66 15.72 559,870 -0.36(-2.27%)
Nov 29, 2019 15.73 16.16 15.67 16.08 168,577 +0.32(+2.00%)
Nov 27, 2019 15.78 15.99 15.41 15.77 637,649 +0.03(+0.19%)
Nov 26, 2019 15.53 15.81 15.35 15.74 1,224,935 +0.22(+1.40%)
Nov 25, 2019 15.10 15.73 15.10 15.52 556,273 +0.46(+3.07%)
Nov 22, 2019 15.37 15.43 14.99 15.06 534,674 -0.32(-2.05%)
Nov 21, 2019 15.17 15.40 15.00 15.37 297,774 +0.25(+1.63%)
Nov 20, 2019 15.07 15.30 14.93 15.13 308,854 +0.08(+0.52%)
Nov 19, 2019 14.93 15.19 14.77 15.05 424,282 +0.13(+0.86%)
Nov 18, 2019 15.07 15.43 14.88 14.92 263,100 -0.22(-1.43%)
Nov 15, 2019 14.87 15.17 14.51 15.13 309,532 +0.36(+2.47%)
Nov 14, 2019 14.31 14.92 14.30 14.77 995,150 -0.05(-0.33%)
Nov 13, 2019 15.27 16.12 14.64 14.82 925,777 -1.04(-6.58%)
Nov 12, 2019 15.58 15.87 15.41 15.86 865,066 +0.34(+2.22%)
Nov 11, 2019 15.27 15.55 15.18 15.52 167,331 +0.22(+1.42%)
Nov 08, 2019 15.39 15.66 15.15 15.30 554,782 -0.01(-0.06%)
Nov 07, 2019 15.33 15.47 15.20 15.31 174,121 +0.07(+0.45%)
Nov 06, 2019 15.23 15.31 15.07 15.24 139,582 +0.00(+0.00%)
Nov 05, 2019 15.22 15.76 15.11 15.24 707,968 +0.09(+0.58%)
Nov 04, 2019 15.14 15.21 14.92 15.15 287,489 +0.01(+0.07%)
Nov 01, 2019 15.37 15.38 14.99 15.14 281,402 -0.17(-1.09%)
Oct 31, 2019 15.72 15.72 15.26 15.31 259,143 +0.03(+0.23%)
Oct 30, 2019 15.62 15.71 15.16 15.28 208,097 -0.35(-2.24%)
Oct 29, 2019 15.84 15.90 15.59 15.63 361,557 -0.23(-1.43%)
Oct 28, 2019 16.16 16.30 15.79 15.85 169,678 -0.26(-1.59%)
Oct 25, 2019 15.93 16.28 15.82 16.11 215,494 +0.17(+1.05%)
Oct 24, 2019 15.62 16.03 15.58 15.94 552,773 +0.35(+2.27%)
Oct 23, 2019 15.16 15.70 15.16 15.59 149,094 +0.39(+2.56%)
Oct 22, 2019 14.90 15.21 14.75 15.20 213,218 +0.31(+2.08%)
Oct 21, 2019 14.91 15.06 14.82 14.89 284,639 +0.06(+0.40%)
Oct 18, 2019 14.80 14.99 14.77 14.83 2,414,516 -0.08(-0.53%)
Oct 17, 2019 14.87 14.99 14.81 14.91 559,549 +0.08(+0.53%)
Oct 16, 2019 14.93 15.13 14.79 14.83 355,074 -0.12(-0.79%)
Oct 15, 2019 15.44 15.44 14.86 14.95 261,920 -0.49(-3.19%)
Oct 14, 2019 15.14 15.56 15.01 15.44 186,318 +0.32(+2.08%)
Oct 11, 2019 15.25 15.38 15.11 15.13 361,933 -0.04(-0.26%)
Oct 10, 2019 15.20 15.45 14.99 15.16 360,495 -0.02(-0.13%)
Oct 09, 2019 15.02 15.29 14.94 15.18 178,971 +0.22(+1.45%)
Oct 08, 2019 14.95 15.09 14.70 14.97 194,843 -0.05(-0.33%)
Oct 07, 2019 14.76 15.05 14.54 15.02 237,611 +0.23(+1.53%)
Oct 04, 2019 14.73 15.09 14.69 14.79 449,776 -0.01(-0.07%)
Oct 03, 2019 14.85 14.85 14.55 14.80 332,378 -0.05(-0.36%)
Oct 02, 2019 15.07 15.26 14.76 14.85 477,791 -0.20(-1.34%)
Oct 01, 2019 15.37 15.46 15.04 15.06 271,201 -0.24(-1.55%)
Sep 30, 2019 15.37 15.45 15.26 15.29 289,487 -0.02(-0.13%)
Sep 27, 2019 15.66 15.74 15.29 15.31 231,743 -0.28(-1.77%)
Sep 26, 2019 15.87 16.07 15.56 15.59 301,985 -0.36(-2.28%)
Sep 25, 2019 15.77 16.05 15.77 15.95 320,341 +0.11(+0.68%)
Sep 24, 2019 16.29 16.29 15.81 15.84 368,236 -0.33(-2.07%)
Sep 23, 2019 15.84 16.30 15.72 16.18 316,715 +0.22(+1.36%)
Sep 20, 2019 15.88 16.33 15.72 15.96 341,115 +0.06(+0.37%)
Sep 19, 2019 16.02 16.15 15.82 15.90 254,716 -0.07(-0.43%)
Sep 18, 2019 15.86 16.02 15.61 15.97 336,088 +0.08(+0.50%)
Sep 17, 2019 15.99 16.05 15.81 15.89 251,577 -0.17(-1.04%)
Sep 16, 2019 16.55 16.56 15.87 16.06 245,695 -0.56(-3.38%)
Sep 13, 2019 16.44 16.65 16.25 16.62 261,091 +0.30(+1.81%)
Sep 12, 2019 16.60 16.62 16.29 16.33 445,872 -0.08(-0.48%)
Sep 11, 2019 15.95 16.47 15.85 16.41 464,178 +0.56(+3.54%)
Sep 10, 2019 15.84 16.17 15.76 15.84 183,983 +0.00(+0.00%)
Sep 09, 2019 16.00 16.13 15.79 15.84 236,967 -0.16(-0.98%)
Sep 06, 2019 16.43 16.57 15.97 16.00 310,649 -0.36(-2.23%)
Sep 05, 2019 16.38 16.61 16.28 16.37 549,603 +0.13(+0.79%)
Sep 04, 2019 15.56 16.27 15.44 16.24 1,437,913 +0.75(+4.83%)
Sep 03, 2019 15.42 15.59 15.34 15.49 438,525 +0.03(+0.19%)
Aug 30, 2019 15.19 15.59 15.18 15.46 346,091 +0.29(+1.88%)
Aug 29, 2019 15.19 15.22 14.99 15.17 304,117 +0.12(+0.79%)
Aug 28, 2019 15.02 15.47 14.97 15.06 488,832 +0.00(+0.00%)
Aug 27, 2019 15.39 15.42 15.01 15.06 358,637 -0.22(-1.42%)
Aug 26, 2019 15.92 15.92 15.26 15.27 267,724 -0.52(-3.30%)
Aug 23, 2019 15.80 15.92 15.59 15.79 334,616 -0.01(-0.06%)
Aug 22, 2019 15.77 15.90 15.71 15.80 257,218 +0.10(+0.63%)
Aug 21, 2019 15.55 15.76 15.34 15.71 358,624 +0.23(+1.46%)
Aug 20, 2019 15.67 15.67 15.30 15.48 139,468 -0.16(-1.01%)
Aug 19, 2019 15.59 15.76 15.43 15.64 128,378 +0.21(+1.34%)
Aug 16, 2019 15.44 15.61 15.11 15.43 339,186 +0.12(+0.77%)
Aug 15, 2019 15.08 15.35 14.92 15.31 649,642 +0.25(+1.63%)
Aug 14, 2019 15.25 15.26 14.88 15.07 269,647 -0.29(-1.86%)
Aug 13, 2019 14.99 15.39 14.88 15.35 398,780 +0.32(+2.10%)
Aug 12, 2019 15.23 15.36 14.87 15.04 75,297 -0.21(-1.36%)
Aug 09, 2019 15.11 15.32 14.85 15.24 277,340 +0.16(+1.04%)
Aug 08, 2019 15.08 15.30 15.01 15.09 386,598 +0.10(+0.66%)
Aug 07, 2019 15.00 15.48 14.77 14.99 291,195 -0.22(-1.42%)
Aug 06, 2019 15.09 15.25 14.99 15.20 221,990 +0.11(+0.72%)
Aug 05, 2019 15.41 15.41 14.90 15.10 224,826 -0.29(-1.86%)
Aug 02, 2019 15.42 15.52 15.23 15.38 443,785 -0.06(-0.38%)
Aug 01, 2019 15.40 15.76 15.21 15.44 243,880 +0.02(+0.13%)
Jul 31, 2019 15.52 15.61 15.10 15.42 252,262 -0.10(-0.63%)
Jul 30, 2019 15.29 15.56 15.17 15.52 166,551 +0.16(+1.03%)
Jul 29, 2019 15.72 15.75 15.31 15.36 151,694 -0.34(-2.19%)
Jul 26, 2019 15.81 15.96 15.62 15.71 357,465 -0.14(-0.87%)
Jul 25, 2019 15.50 15.96 15.46 15.84 917,586 +0.21(+1.32%)
Jul 24, 2019 15.50 15.75 15.45 15.64 377,382 +0.12(+0.76%)
Jul 23, 2019 15.17 15.65 14.97 15.52 760,318 +0.39(+2.60%)
Jul 22, 2019 15.04 15.15 15.00 15.13 103,573 +0.06(+0.39%)
Jul 19, 2019 15.13 15.13 14.93 15.07 326,491 -0.09(-0.58%)
Jul 18, 2019 15.08 15.16 14.99 15.15 280,855 +0.08(+0.52%)
Jul 17, 2019 15.24 15.24 15.02 15.08 318,562 -0.03(-0.20%)
Jul 16, 2019 14.90 15.32 14.87 15.11 1,123,964 +0.20(+1.32%)
Jul 15, 2019 14.81 15.04 14.73 14.91 302,268 +0.13(+0.87%)
Jul 12, 2019 14.77 14.84 14.60 14.78 370,159 +0.07(+0.47%)
Jul 11, 2019 14.73 14.77 14.58 14.71 1,175,057 +0.00(+0.00%)
Jul 10, 2019 14.76 14.81 14.58 14.71 337,034 -0.04(-0.27%)
Jul 09, 2019 14.54 14.76 14.36 14.75 349,345 +0.16(+1.08%)
Jul 08, 2019 14.64 14.72 14.48 14.59 455,910 -0.05(-0.34%)
Jul 05, 2019 14.52 14.75 14.51 14.64 243,320 +0.12(+0.81%)
Jul 03, 2019 14.86 14.86 14.48 14.52 215,393 -0.33(-2.25%)
Jul 02, 2019 14.67 15.01 14.52 14.86 702,124 +0.19(+1.28%)
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.