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

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.9000 0.9300 0.8500 0.8500 1,855,900 -0.06(-6.45%)
Nov 29, 2018 0.8700 0.9179 0.8700 0.9086 453,997 +0.04(+4.07%)
Nov 28, 2018 0.8369 0.9000 0.8300 0.8731 742,250 +0.04(+4.38%)
Nov 27, 2018 0.8633 0.8750 0.8211 0.8365 429,368 -0.03(-3.72%)
Nov 26, 2018 0.8702 0.8845 0.8101 0.8688 789,336 +0.01(+0.79%)
Nov 23, 2018 0.8750 0.8950 0.8600 0.8620 185,300 -0.02(-2.05%)
Nov 21, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Nov 20, 2018 0.9400 0.9500 0.8200 0.8500 1,018,230 -0.09(-9.94%)
Nov 19, 2018 1.020 1.040 0.9413 0.9438 2,239,340 -0.08(-7.47%)
Nov 16, 2018 1.000 1.030 0.9600 1.020 740,500 +0.02(+2.00%)
Nov 15, 2018 0.9300 1.010 0.9100 1.000 1,368,530 +0.07(+7.53%)
Nov 14, 2018 1.010 1.010 0.9123 0.9300 4,108,218 -0.08(-7.92%)
Nov 13, 2018 1.040 1.040 1.000 1.010 962,521 -0.01(-0.98%)
Nov 12, 2018 1.120 1.130 1.020 1.020 575,801 -0.09(-8.11%)
Nov 09, 2018 1.260 1.295 1.110 1.110 1,198,100 -0.15(-11.90%)
Nov 08, 2018 1.320 1.340 1.250 1.260 444,926 -0.07(-5.26%)
Nov 07, 2018 1.390 1.400 1.330 1.330 424,058 -0.04(-2.92%)
Nov 06, 2018 1.360 1.380 1.310 1.370 711,907 +0.00(+0.00%)
Nov 05, 2018 1.310 1.370 1.310 1.370 693,609 +0.06(+4.58%)
Nov 02, 2018 1.330 1.410 1.260 1.310 933,800 +0.05(+3.97%)
Nov 01, 2018 1.220 1.290 1.200 1.260 1,060,890 +0.04(+3.28%)
Oct 31, 2018 1.230 1.265 1.220 1.220 1,190,352 +0.00(+0.00%)
Oct 30, 2018 1.190 1.220 1.130 1.220 1,005,513 +0.02(+1.67%)
Oct 29, 2018 1.240 1.250 1.185 1.200 1,019,132 -0.03(-2.44%)
Oct 26, 2018 1.170 1.260 1.160 1.230 1,421,100 +0.05(+4.24%)
Oct 25, 2018 1.200 1.210 1.080 1.180 1,767,885 -0.21(-15.11%)
Oct 24, 2018 1.400 1.460 1.370 1.390 1,726,970 +0.02(+1.46%)
Oct 23, 2018 1.490 1.560 1.345 1.370 3,589,138 -0.13(-8.67%)
Oct 22, 2018 1.580 1.600 1.490 1.500 803,959 -0.08(-5.06%)
Oct 19, 2018 1.670 1.720 1.560 1.580 472,200 -0.10(-5.95%)
Oct 18, 2018 1.730 1.780 1.670 1.680 395,558 -0.06(-3.45%)
Oct 17, 2018 1.740 1.761 1.660 1.740 395,711 -0.02(-1.14%)
Oct 16, 2018 1.720 1.770 1.650 1.760 415,488 +0.05(+2.92%)
Oct 15, 2018 1.630 1.730 1.560 1.710 410,644 +0.06(+3.64%)
Oct 12, 2018 1.720 1.735 1.620 1.650 523,600 -0.03(-1.79%)
Oct 11, 2018 1.750 1.820 1.650 1.680 887,750 -0.09(-5.08%)
Oct 10, 2018 1.590 1.820 1.570 1.770 718,101 +0.17(+10.62%)
Oct 09, 2018 1.510 1.640 1.500 1.600 705,781 +0.09(+5.96%)
Oct 08, 2018 1.560 1.570 1.490 1.510 338,556 -0.04(-2.58%)
Oct 05, 2018 1.700 1.710 1.540 1.550 1,232,600 -0.15(-8.82%)
Oct 04, 2018 1.730 1.760 1.600 1.700 1,618,574 -0.03(-1.73%)
Oct 03, 2018 2.200 2.200 1.730 1.730 2,357,411 +0.01(+0.58%)
Oct 02, 2018 1.760 1.840 1.660 1.720 574,923 -0.04(-2.27%)
Oct 01, 2018 1.910 1.910 1.740 1.760 522,901 -0.15(-7.85%)
Sep 28, 2018 1.890 1.950 1.860 1.910 437,000 +0.02(+1.06%)
Sep 27, 2018 1.860 1.930 1.830 1.890 368,664 +0.05(+2.72%)
Sep 26, 2018 1.970 2.010 1.830 1.840 410,603 -0.13(-6.60%)
Sep 25, 2018 1.850 1.995 1.810 1.970 822,087 +0.14(+7.65%)
Sep 24, 2018 1.790 1.880 1.790 1.830 635,802 +0.04(+2.23%)
Sep 21, 2018 1.760 1.860 1.730 1.790 1,737,800 +0.02(+1.13%)
Sep 20, 2018 1.770 1.800 1.640 1.770 751,913 +0.02(+1.14%)
Sep 19, 2018 1.740 1.800 1.670 1.750 822,222 +0.03(+1.74%)
Sep 18, 2018 1.830 1.870 1.700 1.720 676,959 -0.10(-5.49%)
Sep 17, 2018 1.950 1.950 1.800 1.820 524,477 -0.14(-7.14%)
Sep 14, 2018 1.900 1.980 1.880 1.960 838,700 +0.06(+3.16%)
Sep 13, 2018 1.970 1.980 1.824 1.900 742,525 -0.05(-2.56%)
Sep 12, 2018 1.990 2.030 1.930 1.950 615,704 -0.02(-1.02%)
Sep 11, 2018 1.980 2.030 1.900 1.970 919,870 -0.01(-0.51%)
Sep 10, 2018 2.220 2.220 1.861 1.980 1,591,609 -0.22(-10.00%)
Sep 07, 2018 2.340 2.390 2.140 2.200 1,187,700 -0.16(-6.78%)
Sep 06, 2018 2.380 2.410 2.340 2.360 2,017,938 -0.01(-0.42%)
Sep 05, 2018 2.290 2.400 2.290 2.370 3,185,764 +0.08(+3.49%)
Sep 04, 2018 2.290 2.340 2.260 2.290 1,114,753 -0.01(-0.43%)
Aug 31, 2018 2.300 2.300 2.300 0 +0.01(+0.44%)
Aug 30, 2018 2.400 2.410 2.280 2.290 1,608,584 -0.11(-4.58%)
Aug 29, 2018 2.450 2.500 2.380 2.400 1,165,003 -0.07(-2.83%)
Aug 28, 2018 2.480 2.500 2.450 2.470 692,475 +0.00(+0.00%)
Aug 27, 2018 2.460 2.492 2.410 2.470 466,076 +0.04(+1.65%)
Aug 24, 2018 2.380 2.510 2.380 2.430 611,400 +0.07(+2.97%)
Aug 23, 2018 2.510 2.510 2.335 2.360 942,228 -0.17(-6.72%)
Aug 22, 2018 2.510 2.560 2.480 2.530 824,423 +0.02(+0.80%)
Aug 21, 2018 2.630 2.650 2.500 2.510 562,754 -0.03(-1.18%)
Aug 20, 2018 2.540 2.600 2.500 2.540 602,627 +0.00(+0.00%)
Aug 17, 2018 2.600 2.640 2.480 2.540 577,000 -0.06(-2.31%)
Aug 16, 2018 2.440 2.640 2.400 2.600 979,172 +0.19(+7.88%)
Aug 15, 2018 2.470 2.470 2.350 2.410 757,580 -0.02(-0.82%)
Aug 14, 2018 2.760 2.877 2.370 2.430 1,669,929 -0.31(-11.31%)
Aug 13, 2018 2.990 3.010 2.710 2.740 1,289,770 -0.25(-8.36%)
Aug 10, 2018 3.710 3.970 2.660 2.990 3,821,800 -1.75(-36.92%)
Aug 09, 2018 4.730 4.920 4.670 4.740 484,390 +0.03(+0.64%)
Aug 08, 2018 4.740 4.790 4.610 4.710 271,029 -0.02(-0.42%)
Aug 07, 2018 4.880 4.900 4.700 4.730 169,951 -0.15(-3.07%)
Aug 06, 2018 4.950 4.990 4.719 4.880 258,079 -0.10(-2.01%)
Aug 03, 2018 5.110 5.160 4.960 4.980 538,900 -0.16(-3.11%)
Aug 02, 2018 5.190 5.280 5.030 5.140 373,896 -0.08(-1.53%)
Aug 01, 2018 5.070 5.300 5.050 5.220 356,997 +0.13(+2.55%)
Jul 31, 2018 4.950 5.155 4.890 5.090 201,468 +0.18(+3.67%)
Jul 30, 2018 4.920 5.060 4.860 4.910 269,546 -0.01(-0.20%)
Jul 27, 2018 5.150 5.170 4.915 4.920 208,100 -0.23(-4.47%)
Jul 26, 2018 5.240 4.960 5.150 474,438 +0.05(+0.98%)
Jul 25, 2018 5.130 5.240 5.100 5.100 352,874 -0.05(-0.97%)
Jul 24, 2018 5.240 5.340 5.040 5.150 303,584 -0.08(-1.53%)
Jul 23, 2018 5.320 5.340 5.060 5.230 384,929 -0.07(-1.32%)
Jul 20, 2018 5.360 5.370 5.040 5.300 333,130 -0.04(-0.75%)
Jul 19, 2018 5.320 5.400 5.220 5.340 196,463 +0.00(+0.00%)
Jul 18, 2018 5.400 5.440 5.220 5.340 229,701 -0.05(-0.93%)
Jul 17, 2018 5.500 5.510 5.370 5.390 237,544 -0.12(-2.18%)
Jul 16, 2018 5.500 5.510 5.410 5.510 214,362 +0.01(+0.18%)
Jul 13, 2018 5.610 5.610 5.420 5.500 325,912 -0.09(-1.61%)
Jul 12, 2018 5.610 5.630 5.540 5.590 177,565 +0.00(+0.00%)
Jul 11, 2018 5.580 5.660 5.560 5.590 203,035 +0.01(+0.18%)
Jul 10, 2018 5.750 5.780 5.570 5.580 284,328 -0.13(-2.28%)
Jul 09, 2018 5.800 5.850 5.760 5.710 248,323 -0.07(-1.21%)
Jul 06, 2018 5.700 5.840 5.680 5.780 328,429 +0.08(+1.40%)
Jul 05, 2018 5.610 5.720 5.540 5.700 218,464 +0.10(+1.79%)
Jul 03, 2018 5.600 5.600 5.600 0 -0.05(-0.88%)
Jul 02, 2018 5.650 5.680 5.520 5.650 237,995 -0.01(-0.18%)
Jun 29, 2018 5.840 5.900 5.650 5.660 375,003 -0.16(-2.75%)
Jun 28, 2018 5.810 5.890 5.670 5.820 594,875 -0.01(-0.17%)
Jun 27, 2018 5.820 5.930 5.630 5.830 558,630 -0.02(-0.34%)
Jun 26, 2018 5.690 5.950 5.600 5.850 508,523 +0.18(+3.17%)
Jun 25, 2018 5.830 5.830 5.580 5.670 459,368 -0.19(-3.24%)
Jun 22, 2018 5.750 5.950 5.650 5.860 1,246,125 +0.11(+1.91%)
Jun 21, 2018 6.400 6.400 5.660 5.750 670,711 -0.65(-10.16%)
Jun 20, 2018 6.320 6.420 6.240 6.400 739,418 +0.12(+1.91%)
Jun 19, 2018 6.300 6.350 6.110 6.280 774,388 -0.06(-0.95%)
Jun 18, 2018 6.580 6.660 6.190 6.340 864,399 -0.25(-3.79%)
Jun 15, 2018 6.630 6.630 6.590 1,018,686 -0.04(-0.60%)
Jun 14, 2018 6.430 6.640 6.300 6.630 386,998 +0.23(+3.59%)
Jun 13, 2018 6.390 6.590 6.300 6.400 510,269 +0.02(+0.31%)
Jun 12, 2018 6.150 6.430 6.150 6.380 257,730 +0.24(+3.91%)
Jun 11, 2018 6.070 6.330 6.010 6.140 618,863 +0.05(+0.82%)
Jun 08, 2018 5.920 6.160 5.920 6.090 303,520 +0.15(+2.53%)
Jun 07, 2018 6.040 6.080 5.790 5.940 394,370 -0.10(-1.66%)
Jun 06, 2018 5.860 6.120 5.750 6.040 591,478 +0.18(+3.07%)
Jun 05, 2018 5.640 6.040 5.630 5.860 886,521 +0.24(+4.27%)
Jun 04, 2018 5.530 5.690 5.384 5.620 683,904 +0.10(+1.81%)
Jun 01, 2018 5.600 5.600 5.410 5.520 1,394,006 -0.09(-1.60%)
May 31, 2018 5.640 5.670 5.550 5.610 624,586 -0.03(-0.53%)
May 30, 2018 5.600 5.800 5.540 5.640 748,520 +0.05(+0.89%)
May 29, 2018 5.620 5.690 5.400 5.590 495,939 -0.06(-1.06%)
May 25, 2018 5.650 5.650 5.650 0 +0.21(+3.86%)
May 24, 2018 5.350 5.580 5.340 5.440 536,017 +0.10(+1.87%)
May 23, 2018 5.320 5.490 5.295 5.340 463,900 -0.01(-0.19%)
May 22, 2018 5.200 5.420 5.155 5.350 487,466 +0.17(+3.28%)
May 21, 2018 5.050 5.300 5.040 5.180 522,420 +0.22(+4.44%)
May 18, 2018 4.980 5.060 4.870 4.960 400,404 +0.01(+0.20%)
May 17, 2018 5.060 5.150 4.860 4.950 394,485 -0.12(-2.37%)
May 16, 2018 4.860 5.150 4.860 5.070 567,467 +0.20(+4.11%)
May 15, 2018 4.800 4.885 4.740 4.870 438,558 +0.07(+1.46%)
May 14, 2018 4.740 4.870 4.720 4.800 334,167 +0.10(+2.13%)
May 11, 2018 4.720 4.760 4.510 4.700 496,603 -0.03(-0.63%)
May 10, 2018 4.550 4.770 4.540 4.730 471,769 +0.18(+3.96%)
May 09, 2018 4.510 4.585 4.410 4.550 317,180 +0.07(+1.56%)
May 08, 2018 4.620 4.800 4.430 4.480 570,710 -0.15(-3.24%)
May 07, 2018 4.380 4.790 4.320 4.630 1,016,603 +0.29(+6.68%)
May 04, 2018 4.300 4.400 4.280 4.340 715,740 +0.00(+0.00%)
May 03, 2018 4.250 4.470 4.250 4.340 582,050 -0.02(-0.46%)
May 02, 2018 4.350 4.510 4.230 4.360 506,693 -0.01(-0.23%)
May 01, 2018 4.310 4.550 4.270 4.370 422,723 +0.06(+1.39%)
Apr 30, 2018 4.290 4.340 4.210 4.310 315,606 +0.02(+0.47%)
Apr 27, 2018 4.270 4.340 4.185 4.290 326,761 +0.03(+0.70%)
Apr 26, 2018 4.230 4.290 4.210 4.260 219,679 +0.03(+0.71%)
Apr 25, 2018 4.200 4.260 4.060 4.230 518,300 +0.05(+1.20%)
Apr 24, 2018 4.120 4.280 4.120 4.180 363,674 +0.04(+1.09%)
Apr 23, 2018 4.580 4.590 4.120 4.135 534,039 -0.46(-10.11%)
Apr 20, 2018 4.550 4.620 4.405 4.600 463,203 +0.03(+0.66%)
Apr 19, 2018 4.320 4.640 4.280 4.570 457,243 +0.26(+6.03%)
Apr 18, 2018 4.230 4.460 4.170 4.310 776,055 +0.10(+2.38%)
Apr 17, 2018 4.090 4.280 4.050 4.210 633,780 +0.14(+3.44%)
Apr 16, 2018 4.150 4.229 4.055 4.070 578,020 -0.04(-0.97%)
Apr 13, 2018 4.180 4.270 4.050 4.110 1,949,904 -0.07(-1.67%)
Apr 12, 2018 4.250 4.290 4.170 4.180 316,605 -0.05(-1.18%)
Apr 11, 2018 4.210 4.300 4.190 4.230 312,698 +0.00(+0.00%)
Apr 10, 2018 4.190 4.275 4.160 4.230 333,671 +0.09(+2.17%)
Apr 09, 2018 4.190 4.280 4.090 4.140 297,297 -0.08(-1.90%)
Apr 06, 2018 4.320 4.420 4.150 4.220 249,862 -0.13(-2.99%)
Apr 05, 2018 4.220 4.400 4.200 4.350 385,762 +0.16(+3.82%)
Apr 04, 2018 4.030 4.260 4.020 4.190 609,840 +0.12(+2.95%)
Apr 03, 2018 4.120 4.190 4.060 4.070 397,417 -0.04(-0.97%)
Apr 02, 2018 4.230 4.290 4.070 4.110 412,159 -0.12(-2.84%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.15(+3.68%)
Mar 28, 2018 4.130 4.160 4.060 4.080 277,924 -0.05(-1.21%)
Mar 27, 2018 4.180 4.250 4.090 4.130 289,879 -0.04(-0.96%)
Mar 26, 2018 4.120 4.170 3.990 4.170 313,723 +0.11(+2.71%)
Mar 23, 2018 4.240 4.380 4.050 4.060 301,013 -0.18(-4.25%)
Mar 22, 2018 4.290 4.380 4.190 4.240 355,974 -0.08(-1.85%)
Mar 21, 2018 4.230 4.370 4.180 4.320 405,840 +0.11(+2.61%)
Mar 20, 2018 4.400 4.471 4.130 4.210 672,771 +0.05(+1.20%)
Mar 19, 2018 4.210 4.260 4.110 4.160 648,301 -0.08(-1.89%)
Mar 16, 2018 4.060 4.300 4.060 4.240 1,129,920 +0.18(+4.43%)
Mar 15, 2018 4.110 4.170 4.000 4.060 721,937 -0.01(-0.25%)
Mar 14, 2018 4.270 4.280 4.040 4.070 754,829 -0.19(-4.46%)
Mar 13, 2018 4.500 4.530 4.220 4.260 541,228 -0.23(-5.12%)
Mar 12, 2018 4.260 4.500 4.230 4.490 358,912 +0.24(+5.65%)
Mar 09, 2018 4.240 4.330 4.210 4.250 557,842 +0.05(+1.19%)
Mar 08, 2018 4.160 4.250 4.140 4.200 356,365 +0.06(+1.45%)
Mar 07, 2018 4.120 4.160 4.060 4.140 399,197 +0.01(+0.24%)
Mar 06, 2018 4.150 4.170 4.050 4.130 394,969 -0.01(-0.24%)
Mar 05, 2018 4.160 4.200 4.090 4.140 493,200 -0.01(-0.24%)
Mar 02, 2018 4.040 4.180 4.040 4.150 590,286 +0.06(+1.47%)
Mar 01, 2018 4.010 4.140 4.000 4.090 569,828 +0.07(+1.74%)
Feb 28, 2018 4.070 4.150 4.000 4.020 423,055 -0.04(-0.99%)
Feb 27, 2018 4.330 4.420 4.060 4.060 606,994 -0.24(-5.58%)
Feb 26, 2018 4.080 4.370 4.080 4.300 758,847 +0.25(+6.04%)
Feb 23, 2018 4.040 4.100 4.010 4.055 354,253 +0.01(+0.25%)
Feb 22, 2018 4.045 1,005,530 -0.33(-7.65%)
Feb 21, 2018 4.360 4.495 4.240 4.380 598,847 +0.05(+1.15%)
Feb 20, 2018 4.350 4.395 4.290 4.330 559,513 +0.01(+0.23%)
Feb 16, 2018 4.320 4.320 4.320 0 +0.11(+2.61%)
Feb 15, 2018 3.800 4.280 3.800 4.210 2,143,046 +0.42(+11.08%)
Feb 14, 2018 4.010 4.120 3.770 3.790 4,060,230 -0.25(-6.19%)
Feb 13, 2018 4.190 4.240 4.040 4.040 472,564 -0.17(-4.04%)
Feb 12, 2018 4.130 4.270 4.130 4.210 354,134 +0.08(+1.94%)
Feb 09, 2018 4.120 4.170 4.000 4.130 503,459 +0.04(+0.98%)
Feb 08, 2018 4.230 4.110 4.090 519,866 -0.06(-1.45%)
Feb 07, 2018 4.050 4.330 4.049 4.150 863,873 +0.07(+1.72%)
Feb 06, 2018 4.070 4.230 4.060 4.080 925,730 -0.16(-3.77%)
Feb 05, 2018 4.150 4.360 4.130 4.240 535,252 +0.07(+1.68%)
Feb 02, 2018 4.200 4.250 4.120 4.170 555,155 -0.03(-0.71%)
Feb 01, 2018 4.130 4.290 4.130 4.200 616,915 +0.06(+1.45%)
Jan 31, 2018 4.340 4.350 4.050 4.140 914,372 -0.17(-3.94%)
Jan 30, 2018 4.280 4.380 4.280 4.310 438,932 -0.03(-0.69%)
Jan 29, 2018 4.310 4.370 4.295 4.340 452,871 +0.00(+0.12%)
Jan 26, 2018 4.370 4.370 4.290 4.335 484,224 -0.01(-0.34%)
Jan 25, 2018 4.370 4.370 4.330 4.350 304,429 +0.01(+0.23%)
Jan 24, 2018 4.360 4.370 4.280 4.340 317,474 +0.01(+0.23%)
Jan 23, 2018 4.310 4.370 4.280 4.330 259,917 +0.00(+0.00%)
Jan 22, 2018 4.370 4.380 4.230 4.330 324,482 -0.03(-0.69%)
Jan 19, 2018 4.280 4.410 4.270 4.360 646,920 +0.09(+2.11%)
Jan 18, 2018 4.240 4.270 4.090 4.270 586,150 +0.03(+0.71%)
Jan 17, 2018 4.290 4.290 4.150 4.240 574,731 -0.01(-0.24%)
Jan 16, 2018 4.640 4.640 4.190 4.250 908,523 -0.34(-7.41%)
Jan 12, 2018 4.590 4.590 4.590 0 -0.03(-0.65%)
Jan 11, 2018 4.590 4.710 4.550 4.620 722,415 +0.03(+0.65%)
Jan 10, 2018 4.590 686,265 -0.21(-4.47%)
Jan 09, 2018 4.630 4.930 4.423 4.805 1,138,169 +0.20(+4.34%)
Jan 08, 2018 5.100 5.130 4.590 4.605 1,708,925 -0.51(-10.06%)
Jan 05, 2018 5.130 5.170 5.060 5.120 128,025 +0.00(+0.00%)
Jan 04, 2018 5.250 5.330 5.090 5.120 247,308 -0.09(-1.73%)
Jan 03, 2018 5.170 5.400 5.055 5.210 487,049 +0.04(+0.77%)
Jan 02, 2018 4.700 5.440 4.630 5.170 2,296,931 -0.18(-3.36%)
Dec 29, 2017 5.350 5.350 5.350 0 +0.19(+3.68%)
Dec 28, 2017 5.110 5.190 5.100 5.160 216,639 +0.07(+1.38%)
Dec 27, 2017 5.080 5.130 5.020 5.090 281,353 +0.05(+0.99%)
Dec 26, 2017 5.000 5.120 4.980 5.040 320,905 +0.01(+0.20%)
Dec 22, 2017 5.010 5.095 4.990 5.030 253,921 -0.01(-0.20%)
Dec 21, 2017 5.080 5.190 5.000 5.040 610,738 -0.05(-0.98%)
Dec 20, 2017 5.090 5.160 5.030 5.090 330,952 +0.05(+0.99%)
Dec 19, 2017 5.190 5.330 4.980 5.040 558,984 -0.11(-2.14%)
Dec 18, 2017 5.330 5.380 5.130 5.150 499,337 -0.10(-1.90%)
Dec 15, 2017 5.160 5.360 5.050 5.250 930,347 +0.05(+0.96%)
Dec 14, 2017 5.300 5.510 5.190 5.200 545,304 -0.11(-2.07%)
Dec 13, 2017 5.680 5.710 5.130 5.310 1,017,888 -0.38(-6.68%)
Dec 12, 2017 5.950 5.950 5.680 5.690 466,736 -0.08(-1.39%)
Dec 11, 2017 5.670 5.905 5.602 5.770 366,813 +0.10(+1.76%)
Dec 08, 2017 5.400 5.730 5.360 5.670 600,136 +0.28(+5.19%)
Dec 07, 2017 5.290 5.415 5.260 5.390 443,960 +0.09(+1.70%)
Dec 06, 2017 5.200 5.320 5.110 5.300 528,485 +0.11(+2.12%)
Dec 05, 2017 5.100 5.240 5.100 5.190 555,076 +0.08(+1.57%)
Dec 04, 2017 5.520 5.620 5.080 5.110 350,722 -0.34(-6.24%)
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.