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

Electromed Inc (NY: ELMD )

14.79 +0.07 (+0.48%)
Official Closing Price Updated: 8:00 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, 2020 9.700 9.800 9.360 9.740 30,200 +0.05(+0.52%)
Jan 30, 2020 9.890 9.890 9.270 9.690 21,154 -0.08(-0.82%)
Jan 29, 2020 10.07 10.07 9.740 9.770 7,188 -0.12(-1.21%)
Jan 28, 2020 9.590 9.900 9.455 9.890 11,066 +0.48(+5.10%)
Jan 27, 2020 9.310 9.600 8.930 9.410 17,034 -0.10(-1.06%)
Jan 24, 2020 10.02 10.15 8.923 9.511 46,600 -0.52(-5.18%)
Jan 23, 2020 10.18 10.50 9.941 10.03 48,295 +0.05(+0.50%)
Jan 22, 2020 9.810 10.39 9.810 9.980 35,947 +0.03(+0.30%)
Jan 21, 2020 9.430 9.950 9.430 9.950 10,520 +0.52(+5.51%)
Jan 17, 2020 9.770 9.810 9.430 9.430 5,100 -0.19(-1.98%)
Jan 16, 2020 9.790 9.900 9.610 9.620 12,123 -0.16(-1.64%)
Jan 15, 2020 9.800 10.15 9.682 9.780 76,689 +0.14(+1.45%)
Jan 14, 2020 9.700 9.740 9.601 9.640 15,430 -0.06(-0.62%)
Jan 13, 2020 9.510 9.950 9.510 9.700 47,942 +0.29(+3.08%)
Jan 10, 2020 9.470 9.470 9.350 9.410 21,600 +0.13(+1.44%)
Jan 09, 2020 9.230 9.320 9.100 9.277 16,297 +0.03(+0.29%)
Jan 08, 2020 9.511 9.534 9.250 9.250 3,775 -0.18(-1.91%)
Jan 07, 2020 9.320 9.788 9.310 9.430 27,038 +0.13(+1.40%)
Jan 06, 2020 9.490 9.490 9.130 9.300 15,468 +0.05(+0.54%)
Jan 03, 2020 8.760 9.470 8.750 9.250 20,300 +0.53(+6.08%)
Jan 02, 2020 8.747 8.747 8.600 8.720 10,717 +0.07(+0.81%)
Dec 31, 2019 8.625 8.680 8.625 8.650 2,700 -0.04(-0.46%)
Dec 30, 2019 8.700 8.700 8.520 8.690 4,706 +0.12(+1.40%)
Dec 27, 2019 8.630 8.690 8.510 8.570 18,700 -0.11(-1.27%)
Dec 26, 2019 8.710 8.850 8.578 8.680 5,815 -0.17(-1.92%)
Dec 24, 2019 8.610 8.850 8.500 8.850 9,600 +0.34(+4.00%)
Dec 23, 2019 8.630 8.800 8.500 8.510 17,783 -0.30(-3.41%)
Dec 20, 2019 8.680 8.810 8.434 8.810 15,500 +0.01(+0.11%)
Dec 19, 2019 8.780 8.800 8.520 8.800 19,374 -0.13(-1.46%)
Dec 18, 2019 8.780 9.080 8.780 8.930 12,348 +0.16(+1.82%)
Dec 17, 2019 9.000 9.000 8.510 8.770 27,869 -0.23(-2.56%)
Dec 16, 2019 8.160 9.000 8.035 9.000 93,317 +0.91(+11.25%)
Dec 13, 2019 8.000 8.165 7.900 8.090 115,800 +0.09(+1.12%)
Dec 12, 2019 8.470 8.683 7.930 8.000 71,554 -0.47(-5.55%)
Dec 11, 2019 8.980 8.980 8.313 8.470 20,593 -0.30(-3.41%)
Dec 10, 2019 8.760 9.090 8.667 8.769 29,551 -0.10(-1.17%)
Dec 09, 2019 8.900 9.210 8.480 8.873 72,345 +0.40(+4.71%)
Dec 06, 2019 10.00 10.22 8.390 8.474 89,300 -1.48(-14.83%)
Dec 05, 2019 9.925 10.09 9.783 9.950 11,316 +0.18(+1.84%)
Dec 04, 2019 10.00 10.25 9.770 9.770 47,417 -0.13(-1.31%)
Dec 03, 2019 9.540 9.950 9.250 9.900 23,614 +0.16(+1.64%)
Dec 02, 2019 9.950 10.00 9.410 9.740 29,747 -0.12(-1.22%)
Nov 29, 2019 9.690 9.950 9.620 9.860 22,900 -0.03(-0.30%)
Nov 27, 2019 9.510 10.34 9.510 9.890 41,300 +0.29(+3.07%)
Nov 26, 2019 9.430 9.750 9.290 9.595 64,427 +0.41(+4.43%)
Nov 25, 2019 9.090 9.250 8.870 9.188 66,725 +0.20(+2.20%)
Nov 22, 2019 8.930 9.200 8.750 8.990 88,300 +0.24(+2.74%)
Nov 21, 2019 9.420 9.610 8.750 8.750 47,699 -0.45(-4.89%)
Nov 20, 2019 10.04 10.10 9.090 9.200 25,448 -0.77(-7.72%)
Nov 19, 2019 9.850 10.40 9.220 9.970 66,897 +0.08(+0.81%)
Nov 18, 2019 9.950 10.00 9.550 9.890 56,488 -0.06(-0.60%)
Nov 15, 2019 9.900 10.00 9.500 9.950 57,100 +0.06(+0.61%)
Nov 14, 2019 10.98 10.99 9.500 9.890 129,083 +0.60(+6.46%)
Nov 13, 2019 8.000 9.500 8.000 9.290 417,392 +2.19(+30.85%)
Nov 12, 2019 6.790 7.655 6.777 7.100 72,046 +0.31(+4.57%)
Nov 11, 2019 6.650 6.800 6.630 6.790 7,816 +0.07(+1.04%)
Nov 08, 2019 6.890 6.890 6.690 6.720 4,200 -0.18(-2.61%)
Nov 07, 2019 6.750 6.950 6.750 6.900 8,166 +0.20(+2.99%)
Nov 06, 2019 6.690 6.700 6.613 6.700 6,210 +0.06(+0.90%)
Nov 05, 2019 6.780 6.780 6.640 6.640 10,363 -0.13(-1.92%)
Nov 04, 2019 6.700 6.820 6.700 6.770 5,622 +0.01(+0.15%)
Nov 01, 2019 6.750 6.830 6.740 6.760 8,100 +0.01(+0.15%)
Oct 31, 2019 6.920 6.920 6.732 6.750 9,616 -0.10(-1.46%)
Oct 30, 2019 6.890 6.890 6.713 6.850 9,019 -0.05(-0.72%)
Oct 29, 2019 6.790 6.970 6.750 6.900 24,030 -0.07(-0.97%)
Oct 28, 2019 7.038 7.090 6.942 6.967 23,515 -0.05(-0.72%)
Oct 25, 2019 6.850 7.110 6.850 7.018 31,600 +0.07(+0.98%)
Oct 24, 2019 7.220 7.220 6.887 6.950 10,095 -0.07(-1.00%)
Oct 23, 2019 7.000 7.173 6.900 7.020 20,077 +0.09(+1.36%)
Oct 22, 2019 6.930 6.970 6.850 6.926 6,067 +0.08(+1.10%)
Oct 21, 2019 6.750 6.885 6.750 6.850 15,472 +0.00(+0.00%)
Oct 18, 2019 6.670 7.000 6.670 6.850 25,800 +0.39(+6.04%)
Oct 17, 2019 6.340 6.500 6.340 6.460 7,268 +0.23(+3.69%)
Oct 16, 2019 6.400 6.400 6.100 6.230 15,237 -0.10(-1.58%)
Oct 15, 2019 6.260 6.740 6.240 6.330 18,786 +0.08(+1.28%)
Oct 14, 2019 6.600 6.821 6.200 6.250 46,592 -0.25(-3.85%)
Oct 11, 2019 6.180 6.730 6.180 6.500 68,300 +0.43(+7.08%)
Oct 10, 2019 6.250 6.310 6.050 6.070 36,280 -0.19(-3.04%)
Oct 09, 2019 6.280 6.480 6.250 6.260 18,446 -0.02(-0.32%)
Oct 08, 2019 6.370 6.380 6.250 6.280 12,667 -0.05(-0.79%)
Oct 07, 2019 6.350 6.450 6.300 6.330 3,424 +0.03(+0.48%)
Oct 04, 2019 6.310 6.350 6.270 6.300 5,900 +0.01(+0.18%)
Oct 03, 2019 6.454 6.454 6.260 6.289 17,172 -0.19(-2.95%)
Oct 02, 2019 6.440 6.550 6.440 6.480 11,442 -0.01(-0.15%)
Oct 01, 2019 6.670 6.740 6.490 6.490 6,605 -0.12(-1.82%)
Sep 30, 2019 6.470 6.740 6.470 6.610 6,012 +0.06(+0.92%)
Sep 27, 2019 6.820 6.900 6.410 6.550 29,900 -0.21(-3.11%)
Sep 26, 2019 6.800 6.944 6.527 6.760 23,780 +0.01(+0.15%)
Sep 25, 2019 6.480 7.250 6.429 6.750 110,435 +0.55(+8.87%)
Sep 24, 2019 6.330 6.380 6.200 6.200 6,358 -0.17(-2.67%)
Sep 23, 2019 6.400 6.430 6.310 6.370 7,179 -0.02(-0.31%)
Sep 20, 2019 6.240 6.390 6.130 6.390 15,600 +0.16(+2.57%)
Sep 19, 2019 6.110 6.395 6.090 6.230 10,853 +0.08(+1.30%)
Sep 18, 2019 6.450 6.450 6.100 6.150 25,809 -0.16(-2.54%)
Sep 17, 2019 6.220 6.390 6.219 6.310 6,831 +0.10(+1.59%)
Sep 16, 2019 6.137 6.250 6.137 6.211 6,996 +0.06(+0.99%)
Sep 13, 2019 6.433 6.446 6.100 6.150 25,900 +0.04(+0.57%)
Sep 12, 2019 5.913 6.410 5.913 6.115 16,410 +0.02(+0.25%)
Sep 11, 2019 6.250 6.285 6.100 6.100 15,123 -0.09(-1.45%)
Sep 10, 2019 6.200 6.310 6.022 6.190 24,825 -0.04(-0.64%)
Sep 09, 2019 6.120 6.350 6.060 6.230 38,093 +0.27(+4.53%)
Sep 06, 2019 6.000 6.100 5.920 5.960 64,400 +0.04(+0.68%)
Sep 05, 2019 5.980 6.000 5.840 5.920 33,969 +0.02(+0.34%)
Sep 04, 2019 5.750 5.980 5.690 5.900 61,374 +0.22(+3.87%)
Sep 03, 2019 5.650 5.700 5.640 5.680 8,165 +0.00(+0.00%)
Aug 30, 2019 5.530 5.815 5.527 5.680 12,900 +0.07(+1.25%)
Aug 29, 2019 5.750 5.750 5.482 5.610 15,908 -0.14(-2.43%)
Aug 28, 2019 5.450 5.970 5.400 5.750 55,740 +0.45(+8.49%)
Aug 27, 2019 5.300 5.350 5.300 5.300 687 -0.02(-0.38%)
Aug 26, 2019 5.201 5.450 5.201 5.320 3,277 +0.12(+2.31%)
Aug 23, 2019 5.420 5.420 5.200 5.200 3,300 -0.10(-1.89%)
Aug 22, 2019 5.250 5.312 5.238 5.300 8,149 -0.01(-0.19%)
Aug 21, 2019 5.254 5.334 5.254 5.310 1,308 +0.11(+2.12%)
Aug 20, 2019 5.290 5.300 5.200 5.200 6,815 -0.01(-0.19%)
Aug 19, 2019 5.210 5.210 5.210 5.210 287 -0.01(-0.19%)
Aug 16, 2019 5.430 5.440 5.220 5.220 900 -0.03(-0.57%)
Aug 15, 2019 5.250 5.300 5.250 5.250 3,686 +0.05(+0.96%)
Aug 14, 2019 5.226 5.295 5.200 5.200 3,584 -0.01(-0.19%)
Aug 13, 2019 5.275 5.275 5.190 5.210 2,321 +0.01(+0.19%)
Aug 12, 2019 5.220 5.240 5.170 5.200 2,508 -0.02(-0.38%)
Aug 09, 2019 5.200 5.220 5.200 5.220 300 +0.02(+0.38%)
Aug 08, 2019 5.360 5.360 5.200 5.200 2,438 -0.01(-0.11%)
Aug 07, 2019 5.390 5.420 5.201 5.205 5,993 -0.04(-0.85%)
Aug 06, 2019 5.290 5.320 5.250 5.250 1,044 -0.11(-2.05%)
Aug 05, 2019 5.310 5.360 5.310 5.360 698 +0.06(+1.13%)
Aug 02, 2019 5.500 5.500 5.247 5.300 5,300 +0.03(+0.57%)
Aug 01, 2019 5.490 5.490 5.270 5.270 5,679 -0.06(-1.13%)
Jul 31, 2019 5.280 5.550 5.250 5.330 9,322 -0.02(-0.37%)
Jul 30, 2019 5.480 5.480 5.265 5.350 1,688 +0.09(+1.71%)
Jul 29, 2019 5.425 5.425 5.260 5.260 6,313 -0.11(-2.05%)
Jul 26, 2019 5.330 5.420 5.330 5.370 4,100 +0.04(+0.75%)
Jul 25, 2019 5.220 5.390 5.210 5.330 2,264 +0.04(+0.76%)
Jul 24, 2019 5.360 5.360 5.250 5.290 2,868 -0.10(-1.86%)
Jul 23, 2019 5.500 5.500 5.310 5.390 2,112 +0.09(+1.70%)
Jul 22, 2019 5.310 5.320 5.300 5.300 1,099 -0.01(-0.15%)
Jul 19, 2019 5.300 5.400 5.300 5.308 2,000 +0.01(+0.15%)
Jul 18, 2019 5.300 5.300 5.300 5.300 68 +0.00(+0.00%)
Jul 17, 2019 5.390 5.390 5.200 5.300 2,421 +0.10(+1.92%)
Jul 16, 2019 5.210 5.210 5.200 5.200 288 -0.08(-1.52%)
Jul 15, 2019 5.430 5.430 5.250 5.280 1,507 +0.10(+1.93%)
Jul 12, 2019 5.210 5.350 5.180 5.180 4,300 -0.05(-0.96%)
Jul 11, 2019 5.240 5.330 5.230 5.230 670 -0.07(-1.32%)
Jul 10, 2019 5.280 5.400 5.210 5.300 3,418 -0.09(-1.67%)
Jul 09, 2019 5.250 5.390 5.220 5.390 5,868 +0.10(+1.93%)
Jul 08, 2019 5.260 5.300 5.260 5.288 4,607 -0.20(-3.68%)
Jul 05, 2019 5.490 5.490 5.490 5.490 100 +0.00(+0.00%)
Jul 03, 2019 5.490 5.490 5.490 5.490 100 +0.20(+3.85%)
Jul 02, 2019 5.286 5.286 221 +0.00(+0.00%)
Jul 01, 2019 5.360 5.360 5.258 5.286 1,526 -0.16(-3.00%)
Jun 28, 2019 5.420 5.450 5.210 5.450 15,600 +0.03(+0.55%)
Jun 27, 2019 5.430 5.430 5.400 5.420 943 +0.22(+4.23%)
Jun 26, 2019 5.200 5.200 5.150 5.200 2,395 +0.04(+0.69%)
Jun 25, 2019 5.320 5.320 5.125 5.165 41,273 -0.09(-1.63%)
Jun 24, 2019 5.470 5.470 5.240 5.250 4,030 -0.23(-4.20%)
Jun 21, 2019 5.380 5.480 5.380 5.480 500 +0.08(+1.48%)
Jun 20, 2019 5.330 5.510 5.301 5.400 6,053 +0.02(+0.37%)
Jun 19, 2019 5.450 5.450 5.200 5.380 13,681 +0.25(+4.87%)
Jun 18, 2019 5.340 5.340 5.130 5.130 979 -0.21(-3.93%)
Jun 17, 2019 5.380 5.400 5.230 5.340 3,437 +0.04(+0.75%)
Jun 14, 2019 5.210 5.350 5.060 5.300 4,300 -0.02(-0.38%)
Jun 13, 2019 5.130 5.430 5.100 5.320 7,034 +0.04(+0.76%)
Jun 12, 2019 5.550 5.550 5.280 5.280 3,547 -0.22(-4.00%)
Jun 11, 2019 5.520 5.550 5.400 5.500 4,914 +0.10(+1.85%)
Jun 10, 2019 5.340 5.500 5.150 5.400 6,151 +0.05(+0.93%)
Jun 07, 2019 5.218 5.387 5.218 5.350 103,200 +0.10(+1.90%)
Jun 06, 2019 5.327 5.341 5.150 5.250 20,486 -0.05(-0.94%)
Jun 05, 2019 5.360 5.360 5.145 5.300 14,605 -0.02(-0.38%)
Jun 04, 2019 5.410 5.420 5.107 5.320 11,859 -0.09(-1.66%)
Jun 03, 2019 4.950 5.410 4.950 5.410 14,708 +0.56(+11.55%)
May 31, 2019 4.870 4.950 4.750 4.850 32,600 -0.10(-2.02%)
May 30, 2019 5.010 5.140 4.950 4.950 22,006 -0.04(-0.80%)
May 29, 2019 5.140 5.140 4.950 4.990 12,852 -0.19(-3.67%)
May 28, 2019 5.440 5.450 5.180 5.180 14,077 -0.24(-4.43%)
May 24, 2019 5.337 5.550 5.337 5.420 1,500 -0.13(-2.34%)
May 23, 2019 5.330 5.550 5.330 5.550 3,026 -0.01(-0.18%)
May 22, 2019 5.387 5.560 5.387 5.560 9,820 +0.11(+2.02%)
May 21, 2019 5.630 5.640 5.439 5.450 2,600 -0.13(-2.33%)
May 20, 2019 5.570 5.580 5.570 5.580 531 +0.11(+2.01%)
May 17, 2019 5.460 5.480 5.414 5.470 6,800 -0.17(-3.01%)
May 16, 2019 5.640 5.640 5.640 5.640 584 +0.09(+1.62%)
May 15, 2019 5.256 5.570 5.256 5.550 20,531 +0.02(+0.36%)
May 14, 2019 5.700 5.700 5.500 5.530 5,145 -0.17(-2.98%)
May 13, 2019 5.700 5.700 5.600 5.700 17,653 +0.00(+0.00%)
May 10, 2019 5.331 5.700 5.331 5.700 4,400 +0.10(+1.77%)
May 09, 2019 5.350 5.680 5.280 5.601 64,184 +0.25(+4.69%)
May 08, 2019 5.520 5.600 5.350 5.350 128,476 -0.44(-7.52%)
May 07, 2019 5.723 5.790 5.723 5.785 4,382 -0.07(-1.28%)
May 06, 2019 5.790 5.890 5.790 5.860 3,219 +0.01(+0.17%)
May 03, 2019 6.000 6.000 5.760 5.850 12,000 -0.18(-2.99%)
May 02, 2019 5.980 6.144 5.980 6.030 8,377 -0.05(-0.82%)
May 01, 2019 5.720 6.200 5.610 6.080 39,915 +0.38(+6.67%)
Apr 30, 2019 5.550 5.700 5.550 5.700 2,763 +0.20(+3.64%)
Apr 29, 2019 5.520 5.599 5.420 5.500 17,003 -0.20(-3.51%)
Apr 26, 2019 5.680 5.710 5.470 5.700 10,700 -0.05(-0.87%)
Apr 25, 2019 5.700 5.750 5.700 5.750 1,758 +0.09(+1.59%)
Apr 24, 2019 5.490 5.660 5.490 5.660 2,255 +0.10(+1.80%)
Apr 23, 2019 5.410 5.700 5.410 5.560 4,714 -0.14(-2.45%)
Apr 22, 2019 5.410 5.700 5.410 5.700 4,341 +0.04(+0.70%)
Apr 18, 2019 5.670 5.670 5.660 5.660 900 -0.04(-0.70%)
Apr 17, 2019 5.688 5.750 5.688 5.700 5,799 -0.03(-0.52%)
Apr 16, 2019 5.680 5.750 5.680 5.730 3,032 +0.08(+1.42%)
Apr 15, 2019 5.530 5.650 5.530 5.650 2,965 +0.15(+2.73%)
Apr 12, 2019 5.500 5.500 5.450 5.500 31,200 +0.05(+0.92%)
Apr 11, 2019 5.450 5.450 5.450 5.450 103 +0.04(+0.74%)
Apr 10, 2019 5.300 5.560 5.300 5.410 7,425 +0.11(+2.08%)
Apr 09, 2019 5.570 5.570 5.300 5.300 1,206 -0.20(-3.64%)
Apr 08, 2019 5.400 5.520 5.400 5.500 5,281 +0.00(+0.00%)
Apr 05, 2019 5.460 5.510 5.460 5.500 1,000 +0.05(+0.84%)
Apr 04, 2019 5.450 5.500 5.423 5.454 16,724 +0.00(+0.08%)
Apr 03, 2019 5.500 5.500 5.150 5.450 4,164 -0.05(-0.91%)
Apr 02, 2019 5.276 5.500 5.276 5.500 2,647 +0.16(+2.99%)
Apr 01, 2019 5.150 5.480 5.150 5.340 12,188 +0.19(+3.69%)
Mar 29, 2019 5.170 5.312 5.150 5.150 10,500 -0.02(-0.48%)
Mar 28, 2019 5.160 5.240 5.148 5.175 8,532 -0.08(-1.43%)
Mar 27, 2019 5.350 5.448 5.140 5.250 11,828 -0.09(-1.69%)
Mar 26, 2019 5.300 5.500 5.300 5.340 918 +0.02(+0.38%)
Mar 25, 2019 5.291 5.320 5.265 5.320 4,426 -0.01(-0.19%)
Mar 22, 2019 5.360 5.410 5.320 5.330 12,600 +0.03(+0.57%)
Mar 21, 2019 5.260 5.310 5.176 5.300 10,450 +0.05(+0.95%)
Mar 20, 2019 5.410 5.410 5.220 5.250 10,066 -0.24(-4.37%)
Mar 19, 2019 5.250 5.490 5.220 5.490 11,868 +0.24(+4.57%)
Mar 18, 2019 5.437 5.480 5.150 5.250 8,526 -0.05(-0.94%)
Mar 15, 2019 5.480 5.560 5.230 5.300 8,200 -0.18(-3.28%)
Mar 14, 2019 5.580 5.580 5.450 5.480 1,640 -0.12(-2.14%)
Mar 13, 2019 5.370 5.600 5.350 5.600 11,832 -0.01(-0.18%)
Mar 12, 2019 5.410 5.620 5.410 5.610 10,580 +0.19(+3.51%)
Mar 11, 2019 5.640 5.640 5.350 5.420 8,636 -0.18(-3.21%)
Mar 08, 2019 5.530 5.600 5.400 5.600 8,600 +0.09(+1.63%)
Mar 07, 2019 5.550 5.560 5.290 5.510 6,869 -0.13(-2.30%)
Mar 06, 2019 5.300 5.640 5.280 5.640 1,011 +0.34(+6.42%)
Mar 05, 2019 5.150 5.601 5.150 5.300 7,627 -0.15(-2.75%)
Mar 04, 2019 5.360 5.460 5.330 5.450 47,107 +0.09(+1.68%)
Mar 01, 2019 5.200 5.750 5.200 5.360 8,000 +0.10(+1.90%)
Feb 28, 2019 5.120 5.550 5.104 5.260 25,356 -0.19(-3.40%)
Feb 27, 2019 5.800 5.800 5.445 5.445 2,132 -0.21(-3.63%)
Feb 26, 2019 5.710 5.830 5.650 5.650 2,704 -0.20(-3.42%)
Feb 25, 2019 5.760 5.850 5.650 5.850 1,434 +0.20(+3.54%)
Feb 22, 2019 5.850 5.850 5.650 5.650 5,700 -0.04(-0.70%)
Feb 21, 2019 5.853 5.853 5.672 5.690 3,965 +0.14(+2.52%)
Feb 20, 2019 5.780 5.851 5.550 5.550 3,250 -0.14(-2.46%)
Feb 19, 2019 5.750 5.840 5.536 5.690 34,942 -0.06(-1.04%)
Feb 15, 2019 5.840 5.840 5.750 5.750 8,100 -0.10(-1.71%)
Feb 14, 2019 5.560 5.850 5.560 5.850 11,320 +0.29(+5.22%)
Feb 13, 2019 5.990 5.990 5.250 5.560 76,997 -0.53(-8.70%)
Feb 12, 2019 6.000 6.120 5.900 6.090 19,421 +0.19(+3.22%)
Feb 11, 2019 5.510 5.950 5.510 5.900 11,045 +0.30(+5.36%)
Feb 08, 2019 5.730 5.750 5.590 5.600 6,200 -0.20(-3.45%)
Feb 07, 2019 5.900 6.010 5.750 5.800 4,663 -0.19(-3.17%)
Feb 06, 2019 5.880 6.041 5.730 5.990 20,675 +0.16(+2.74%)
Feb 05, 2019 6.011 6.011 5.830 5.830 1,075 -0.22(-3.64%)
Feb 04, 2019 5.630 6.050 5.620 6.050 7,927 +0.41(+7.27%)
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.