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

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 11.65 11.80 11.17 11.41 61,620 -0.29(-2.45%)
Dec 30, 2021 11.78 11.85 11.59 11.70 33,820 -0.02(-0.15%)
Dec 29, 2021 11.63 11.79 11.59 11.72 27,872 +0.13(+1.16%)
Dec 28, 2021 11.63 11.63 11.38 11.58 14,502 -0.01(-0.08%)
Dec 27, 2021 11.36 11.67 11.29 11.59 42,267 +0.40(+3.60%)
Dec 23, 2021 11.27 11.42 11.14 11.19 41,714 -0.05(-0.48%)
Dec 22, 2021 11.18 11.38 11.06 11.24 22,249 +0.14(+1.29%)
Dec 21, 2021 11.30 11.30 10.92 11.10 32,798 -0.12(-1.04%)
Dec 20, 2021 11.16 11.22 10.82 11.22 23,335 -0.01(-0.08%)
Dec 17, 2021 11.18 11.29 11.07 11.23 27,085 -0.05(-0.48%)
Dec 16, 2021 11.24 11.36 11.16 11.28 20,085 +0.16(+1.45%)
Dec 15, 2021 11.16 11.25 11.06 11.12 29,918 -0.12(-1.04%)
Dec 14, 2021 11.19 11.34 11.10 11.24 58,249 +0.04(+0.32%)
Dec 13, 2021 11.57 11.81 10.98 11.20 42,482 -0.52(-4.43%)
Dec 10, 2021 11.62 11.72 11.58 11.72 27,690 +0.10(+0.85%)
Dec 09, 2021 11.72 11.81 11.55 11.62 31,619 -0.19(-1.59%)
Dec 08, 2021 11.71 11.83 11.60 11.81 12,825 -0.05(-0.45%)
Dec 07, 2021 11.62 11.86 11.58 11.86 23,914 +0.38(+3.27%)
Dec 06, 2021 11.18 11.86 11.02 11.49 123,944 +0.24(+2.15%)
Dec 03, 2021 11.46 11.63 11.21 11.24 39,342 -0.20(-1.72%)
Dec 02, 2021 12.28 12.28 11.11 11.44 55,212 -0.71(-5.82%)
Dec 01, 2021 12.35 12.35 12.04 12.15 23,064 -0.02(-0.15%)
Nov 30, 2021 12.31 12.51 12.07 12.17 31,847 -0.15(-1.23%)
Nov 29, 2021 12.42 12.52 12.09 12.32 79,524 +0.50(+4.24%)
Nov 26, 2021 12.04 12.04 11.18 11.82 50,719 -0.39(-3.22%)
Nov 24, 2021 12.19 12.36 12.03 12.21 11,780 -0.03(-0.22%)
Nov 23, 2021 12.07 12.41 12.07 12.24 31,761 +0.20(+1.64%)
Nov 22, 2021 11.82 12.27 11.77 12.04 169,678 +0.29(+2.50%)
Nov 19, 2021 11.75 11.84 11.75 11.75 17,093 -0.09(-0.76%)
Nov 18, 2021 11.86 11.84 11.74 11.84 37,919 +0.00(+0.00%)
Nov 17, 2021 11.89 12.13 11.72 11.84 36,186 -0.03(-0.23%)
Nov 16, 2021 11.56 11.88 11.55 11.86 60,721 +0.37(+3.19%)
Nov 15, 2021 11.24 11.52 11.24 11.50 33,520 +0.25(+2.27%)
Nov 12, 2021 11.23 11.24 11.14 11.24 37,372 +0.02(+0.20%)
Nov 11, 2021 11.18 11.23 11.17 11.22 45,522 +0.12(+1.05%)
Nov 10, 2021 11.05 11.10 49,592 +0.09(+0.81%)
Nov 09, 2021 11.09 11.09 10.96 11.01 14,760 -0.08(-0.73%)
Nov 08, 2021 11.14 11.14 10.88 11.09 44,889 -0.04(-0.40%)
Nov 05, 2021 11.14 11.14 11.06 11.14 12,358 +0.06(+0.56%)
Nov 04, 2021 11.31 11.34 10.99 11.07 39,717 -0.27(-2.35%)
Nov 03, 2021 10.91 11.54 10.80 11.34 163,687 +0.75(+7.04%)
Nov 02, 2021 10.38 10.65 10.34 10.60 42,325 +0.28(+2.67%)
Nov 01, 2021 9.708 10.41 9.832 10.32 53,595 +0.49(+4.96%)
Oct 29, 2021 9.761 9.859 9.584 9.832 33,041 +0.43(+4.53%)
Oct 28, 2021 9.477 9.557 9.407 9.407 6,167 +0.04(+0.38%)
Oct 27, 2021 9.473 9.473 9.344 9.371 13,869 -0.17(-1.77%)
Oct 26, 2021 9.477 9.540 9.540 3,594 +0.09(+0.94%)
Oct 25, 2021 9.442 9.513 9.362 9.451 36,908 +0.00(+0.02%)
Oct 22, 2021 9.336 9.478 9.336 9.449 10,207 +0.11(+1.21%)
Oct 21, 2021 9.364 9.402 9.300 9.336 9,474 -0.05(-0.57%)
Oct 20, 2021 9.282 9.477 9.282 9.389 9,544 +0.11(+1.15%)
Oct 19, 2021 9.318 9.353 9.247 9.282 20,239 +0.00(+0.00%)
Oct 18, 2021 9.238 9.309 9.229 9.282 14,284 +0.05(+0.58%)
Oct 15, 2021 9.185 9.309 9.185 9.229 16,098 +0.07(+0.78%)
Oct 14, 2021 9.273 9.282 9.158 9.158 20,159 -0.05(-0.58%)
Oct 13, 2021 9.211 9.211 9.167 9.211 9,047 +0.01(+0.10%)
Oct 12, 2021 9.291 9.291 9.185 9.202 1,904 +0.02(+0.19%)
Oct 11, 2021 9.202 9.244 9.158 9.185 11,081 +0.00(+0.00%)
Oct 08, 2021 9.202 9.265 9.185 9.185 7,215 -0.02(-0.19%)
Oct 07, 2021 9.238 9.238 9.158 9.202 10,599 -0.02(-0.19%)
Oct 06, 2021 9.167 9.220 9.131 9.220 42,723 +0.06(+0.68%)
Oct 05, 2021 9.114 9.158 9.025 9.158 10,805 +0.05(+0.58%)
Oct 04, 2021 9.194 9.194 9.052 9.105 9,098 +0.01(+0.10%)
Oct 01, 2021 9.149 9.176 9.043 9.096 14,107 -0.04(-0.49%)
Sep 30, 2021 9.060 9.140 9.060 9.140 11,592 +0.08(+0.88%)
Sep 29, 2021 9.202 9.202 9.060 9.060 13,583 +0.04(+0.49%)
Sep 28, 2021 9.016 9.074 9.016 9.016 27,389 -0.04(-0.39%)
Sep 27, 2021 8.945 9.069 8.901 9.052 15,759 +0.10(+1.09%)
Sep 24, 2021 8.839 8.981 8.785 8.954 16,036 +0.12(+1.31%)
Sep 23, 2021 8.654 8.918 8.654 8.839 12,392 +0.08(+0.91%)
Sep 22, 2021 8.697 8.785 8.697 8.759 8,983 +0.08(+0.92%)
Sep 21, 2021 8.652 8.785 8.652 8.679 14,932 -0.03(-0.31%)
Sep 20, 2021 8.617 8.759 8.617 8.705 33,591 -0.01(-0.10%)
Sep 17, 2021 8.794 8.794 8.661 8.714 38,132 -0.08(-0.91%)
Sep 16, 2021 8.785 8.801 8.741 8.794 17,044 -0.02(-0.20%)
Sep 15, 2021 8.839 8.839 8.652 8.812 21,290 +0.02(+0.20%)
Sep 14, 2021 8.794 8.852 8.750 8.794 19,732 -0.01(-0.10%)
Sep 13, 2021 8.916 8.918 8.794 8.803 14,798 -0.04(-0.40%)
Sep 10, 2021 8.927 8.927 8.821 8.839 14,520 +0.00(+0.00%)
Sep 09, 2021 8.901 8.918 8.821 8.839 19,167 -0.10(-1.09%)
Sep 08, 2021 8.892 8.936 8.892 8.936 23,795 +0.01(+0.10%)
Sep 07, 2021 8.927 8.936 8.839 8.927 22,339 +0.05(+0.60%)
Sep 03, 2021 8.901 8.945 8.874 8.874 37,117 -0.03(-0.30%)
Sep 02, 2021 8.892 8.954 8.892 8.901 2,912 +0.02(+0.20%)
Sep 01, 2021 8.918 8.962 8.874 8.883 11,018 -0.05(-0.60%)
Aug 31, 2021 8.883 8.963 8.874 8.936 11,449 +0.10(+1.10%)
Aug 30, 2021 8.892 8.945 8.839 8.839 50,512 -0.05(-0.60%)
Aug 27, 2021 8.998 8.998 8.803 8.892 28,695 -0.02(-0.20%)
Aug 26, 2021 8.936 9.094 8.865 8.910 34,030 -0.02(-0.20%)
Aug 25, 2021 8.910 8.998 8.883 8.927 24,716 +0.03(+0.30%)
Aug 24, 2021 8.945 8.963 8.892 8.901 46,671 -0.03(-0.30%)
Aug 23, 2021 9.114 9.131 8.901 8.927 53,393 -0.18(-1.95%)
Aug 20, 2021 9.016 9.105 8.972 9.105 4,437 +0.08(+0.88%)
Aug 19, 2021 9.016 9.096 9.016 9.025 15,232 -0.03(-0.29%)
Aug 18, 2021 8.981 9.131 8.972 9.052 15,886 +0.07(+0.79%)
Aug 17, 2021 8.954 9.069 8.918 8.981 38,992 +0.01(+0.10%)
Aug 16, 2021 9.158 9.194 8.901 8.972 34,920 -0.27(-2.88%)
Aug 13, 2021 9.211 9.300 9.202 9.238 5,601 -0.09(-0.95%)
Aug 12, 2021 9.407 9.407 9.220 9.327 13,293 -0.08(-0.85%)
Aug 11, 2021 9.238 9.415 9.131 9.407 25,890 +0.02(+0.19%)
Aug 10, 2021 9.256 9.451 9.060 9.389 12,764 +0.10(+1.05%)
Aug 09, 2021 9.531 9.566 9.202 9.291 38,802 -0.23(-2.42%)
Aug 06, 2021 9.557 9.611 9.415 9.522 15,642 +0.04(+0.47%)
Aug 05, 2021 9.460 9.841 9.389 9.477 18,764 +0.05(+0.56%)
Aug 04, 2021 9.451 9.513 9.318 9.424 20,261 -0.12(-1.30%)
Aug 03, 2021 9.645 9.663 9.504 9.549 20,406 -0.10(-1.01%)
Aug 02, 2021 9.663 9.940 9.557 9.645 44,737 +0.10(+1.02%)
Jul 30, 2021 9.584 9.734 9.540 9.549 24,241 -0.04(-0.37%)
Jul 29, 2021 9.443 9.681 9.434 9.584 30,016 +0.12(+1.30%)
Jul 28, 2021 9.381 9.672 9.267 9.460 48,721 +0.10(+1.04%)
Jul 27, 2021 9.434 9.619 9.249 9.363 50,639 -0.07(-0.75%)
Jul 26, 2021 9.028 9.707 9.028 9.434 243,392 +0.34(+3.68%)
Jul 23, 2021 8.826 9.205 8.826 9.099 35,582 +0.49(+5.74%)
Jul 22, 2021 8.667 8.826 8.561 8.605 35,032 -0.12(-1.41%)
Jul 21, 2021 8.587 8.905 8.540 8.729 21,317 +0.15(+1.75%)
Jul 20, 2021 8.464 8.852 8.464 8.579 50,364 +0.13(+1.57%)
Jul 19, 2021 8.737 8.817 8.385 8.446 66,590 -0.39(-4.39%)
Jul 16, 2021 9.037 9.081 8.834 8.834 35,027 -0.21(-2.34%)
Jul 15, 2021 8.746 9.072 8.746 9.046 36,222 +0.12(+1.38%)
Jul 14, 2021 8.878 9.081 8.764 8.923 34,719 +0.05(+0.60%)
Jul 13, 2021 9.055 9.090 8.790 8.870 54,992 -0.21(-2.33%)
Jul 12, 2021 8.808 9.134 8.764 9.081 34,968 +0.27(+3.10%)
Jul 09, 2021 8.861 8.993 8.720 8.808 39,257 +0.04(+0.40%)
Jul 08, 2021 8.693 8.834 8.605 8.773 95,123 +0.03(+0.30%)
Jul 07, 2021 8.720 8.852 8.693 8.746 76,538 -0.02(-0.20%)
Jul 06, 2021 8.931 8.975 8.737 8.764 33,997 -0.14(-1.58%)
Jul 02, 2021 8.940 9.116 8.746 8.905 57,865 +0.03(+0.30%)
Jul 01, 2021 8.923 8.975 8.737 8.878 234,327 +0.01(+0.10%)
Jun 30, 2021 9.002 9.231 8.843 8.870 52,121 -0.18(-1.95%)
Jun 29, 2021 9.213 9.310 8.861 9.046 70,400 -0.16(-1.72%)
Jun 28, 2021 8.729 9.275 8.724 9.205 111,216 +0.51(+5.88%)
Jun 25, 2021 8.720 8.984 8.587 8.693 1,916,856 -0.04(-0.40%)
Jun 24, 2021 8.667 8.861 8.561 8.729 129,279 +0.07(+0.81%)
Jun 23, 2021 8.843 8.945 8.632 8.658 182,187 -0.12(-1.41%)
Jun 22, 2021 8.931 8.931 8.715 8.781 90,931 -0.09(-0.99%)
Jun 21, 2021 8.702 9.130 8.596 8.870 173,479 +0.27(+3.18%)
Jun 18, 2021 8.693 8.790 8.596 8.596 145,388 -0.19(-2.21%)
Jun 17, 2021 9.161 9.222 8.543 8.790 131,583 -0.38(-4.13%)
Jun 16, 2021 9.249 9.330 9.090 9.169 94,705 -0.14(-1.52%)
Jun 15, 2021 9.152 9.310 9.116 9.310 68,332 +0.13(+1.44%)
Jun 14, 2021 9.258 9.258 8.984 9.178 59,424 -0.03(-0.29%)
Jun 11, 2021 9.372 9.443 9.169 9.205 38,969 -0.17(-1.79%)
Jun 10, 2021 9.443 9.443 9.319 9.372 41,791 -0.06(-0.65%)
Jun 09, 2021 9.443 9.512 9.319 9.434 40,935 -0.01(-0.09%)
Jun 08, 2021 9.355 9.593 9.341 9.443 31,448 +0.10(+1.04%)
Jun 07, 2021 9.328 9.469 9.231 9.346 74,625 +0.00(+0.00%)
Jun 04, 2021 9.416 9.540 9.328 9.346 56,530 -0.04(-0.47%)
Jun 03, 2021 9.363 9.419 9.258 9.390 25,752 -0.03(-0.28%)
Jun 02, 2021 9.416 9.509 9.346 9.416 36,645 -0.03(-0.28%)
Jun 01, 2021 9.213 9.496 9.213 9.443 29,631 +0.30(+3.28%)
May 28, 2021 9.196 9.284 8.993 9.143 24,645 -0.06(-0.67%)
May 27, 2021 9.231 9.275 9.090 9.205 27,470 +0.08(+0.87%)
May 26, 2021 9.090 9.178 9.002 9.125 25,408 +0.08(+0.88%)
May 25, 2021 9.319 9.460 8.958 9.046 37,778 -0.31(-3.30%)
May 24, 2021 9.425 9.487 9.258 9.355 34,491 -0.10(-1.03%)
May 21, 2021 9.628 9.681 9.363 9.452 28,888 -0.07(-0.74%)
May 20, 2021 9.213 9.584 9.103 9.522 60,722 +0.26(+2.76%)
May 19, 2021 9.355 9.381 9.055 9.266 35,537 -0.20(-2.14%)
May 18, 2021 9.522 9.610 9.407 9.469 24,793 -0.11(-1.20%)
May 17, 2021 9.645 9.698 9.399 9.584 28,856 -0.05(-0.55%)
May 14, 2021 9.637 9.663 9.416 9.637 40,625 +0.10(+1.02%)
May 13, 2021 9.355 9.637 9.157 9.540 45,934 +0.13(+1.41%)
May 12, 2021 9.804 9.981 9.319 9.407 44,704 -0.37(-3.79%)
May 11, 2021 9.804 9.888 9.707 9.778 43,442 -0.11(-1.07%)
May 10, 2021 9.787 10.12 9.654 9.884 102,663 +0.22(+2.28%)
May 07, 2021 9.637 9.668 9.531 9.663 45,442 -0.07(-0.72%)
May 06, 2021 9.557 9.813 9.452 9.734 44,930 +0.19(+2.03%)
May 05, 2021 9.945 9.945 9.460 9.540 85,384 -0.41(-4.08%)
May 04, 2021 9.814 9.954 9.588 9.945 80,561 +0.13(+1.34%)
May 03, 2021 9.639 9.928 9.481 9.814 97,229 +0.28(+2.94%)
Apr 30, 2021 9.262 9.560 9.236 9.533 96,321 +0.32(+3.52%)
Apr 29, 2021 9.218 9.310 9.078 9.209 48,417 +0.08(+0.86%)
Apr 28, 2021 9.218 9.226 9.008 9.130 57,958 -0.04(-0.38%)
Apr 27, 2021 8.981 9.174 8.946 9.165 63,053 +0.18(+2.05%)
Apr 26, 2021 9.157 9.437 8.850 8.981 84,542 -0.15(-1.63%)
Apr 23, 2021 8.771 9.306 8.762 9.130 70,985 +0.41(+4.72%)
Apr 22, 2021 8.911 8.911 8.719 8.719 53,634 -0.10(-1.09%)
Apr 21, 2021 8.745 8.867 8.719 8.815 63,435 +0.04(+0.40%)
Apr 20, 2021 8.867 8.872 8.771 8.780 47,421 -0.14(-1.57%)
Apr 19, 2021 8.859 9.034 8.648 8.920 64,948 +0.05(+0.59%)
Apr 16, 2021 8.920 8.964 8.806 8.867 47,932 -0.03(-0.30%)
Apr 15, 2021 9.122 9.122 8.797 8.894 53,437 -0.19(-2.12%)
Apr 14, 2021 8.771 9.165 8.749 9.087 51,555 +0.29(+3.29%)
Apr 13, 2021 8.815 8.938 8.660 8.797 31,031 -0.08(-0.89%)
Apr 12, 2021 8.981 9.080 8.824 8.876 51,124 -0.18(-2.03%)
Apr 09, 2021 9.174 9.279 8.876 9.060 66,534 -0.08(-0.86%)
Apr 08, 2021 8.929 9.200 8.850 9.139 46,140 +0.21(+2.36%)
Apr 07, 2021 8.990 9.069 8.789 8.929 68,668 -0.20(-2.21%)
Apr 06, 2021 9.122 9.236 9.016 9.130 45,455 -0.03(-0.29%)
Apr 05, 2021 9.271 9.420 8.999 9.157 122,018 -0.17(-1.79%)
Apr 01, 2021 9.192 9.533 8.837 9.323 91,414 +0.11(+1.14%)
Mar 31, 2021 9.218 9.279 9.008 9.218 70,235 -0.04(-0.38%)
Mar 30, 2021 9.349 9.408 9.113 9.253 62,754 -0.10(-1.03%)
Mar 29, 2021 9.621 9.879 9.139 9.349 111,523 -0.56(-5.66%)
Mar 26, 2021 9.384 10.15 9.080 9.910 158,975 +0.71(+7.71%)
Mar 25, 2021 9.262 9.332 8.657 9.200 211,084 -0.22(-2.33%)
Mar 24, 2021 9.271 9.759 9.271 9.420 66,937 +0.23(+2.48%)
Mar 23, 2021 10.04 10.08 9.087 9.192 190,817 -0.85(-8.46%)
Mar 22, 2021 9.621 10.65 9.621 10.04 409,442 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.525 9.525 226,537 -0.70(-6.85%)
Mar 18, 2021 10.51 10.86 10.17 10.23 174,378 -0.19(-1.85%)
Mar 17, 2021 9.717 10.51 9.634 10.42 153,980 +0.81(+8.49%)
Mar 16, 2021 9.153 9.709 9.153 9.604 41,138 -0.11(-1.08%)
Mar 15, 2021 9.533 9.761 9.008 9.709 118,627 -0.06(-0.63%)
Mar 12, 2021 9.849 9.901 9.621 9.770 41,199 +0.04(+0.36%)
Mar 11, 2021 9.936 9.966 9.463 9.735 62,700 -0.18(-1.77%)
Mar 10, 2021 9.388 10.16 9.388 9.910 107,943 +0.30(+3.10%)
Mar 09, 2021 10.56 10.59 9.498 9.612 183,691 -0.94(-8.89%)
Mar 08, 2021 9.271 10.69 9.271 10.55 181,257 +1.42(+15.55%)
Mar 05, 2021 8.894 9.183 8.848 9.130 167,763 +0.32(+3.68%)
Mar 04, 2021 8.657 8.876 8.622 8.806 77,172 +0.18(+2.13%)
Mar 03, 2021 8.499 8.876 8.369 8.622 93,855 +0.28(+3.36%)
Mar 02, 2021 8.070 8.499 7.947 8.342 62,982 +0.22(+2.70%)
Mar 01, 2021 7.991 8.280 7.961 8.123 110,802 +0.07(+0.87%)
Feb 26, 2021 8.263 8.278 7.991 8.053 115,266 -0.20(-2.44%)
Feb 25, 2021 8.499 8.499 8.202 8.254 57,602 -0.18(-2.18%)
Feb 24, 2021 8.359 8.482 8.351 8.438 100,068 +0.15(+1.80%)
Feb 23, 2021 8.429 8.438 8.175 8.289 69,681 -0.11(-1.36%)
Feb 22, 2021 8.272 8.530 8.272 8.403 207,000 +0.23(+2.79%)
Feb 19, 2021 7.807 8.219 7.807 8.175 60,029 +0.34(+4.36%)
Feb 18, 2021 8.289 8.289 7.834 7.834 116,520 -0.39(-4.79%)
Feb 17, 2021 8.105 8.359 8.105 8.228 43,190 +0.02(+0.21%)
Feb 16, 2021 8.245 8.324 8.088 8.210 61,063 +0.12(+1.52%)
Feb 12, 2021 7.834 8.123 7.834 8.088 66,991 +0.15(+1.88%)
Feb 11, 2021 7.912 7.991 7.650 7.939 68,398 +0.06(+0.78%)
Feb 10, 2021 8.237 8.298 7.790 7.877 53,017 -0.07(-0.88%)
Feb 09, 2021 7.826 8.087 7.565 7.947 91,069 +0.41(+5.42%)
Feb 08, 2021 7.261 8.330 7.261 7.539 288,908 +0.51(+7.30%)
Feb 05, 2021 7.217 7.217 7.017 7.026 38,411 -0.16(-2.18%)
Feb 04, 2021 6.739 7.721 6.739 7.182 101,696 +0.44(+6.58%)
Feb 03, 2021 6.661 6.739 6.608 6.739 26,033 +0.12(+1.84%)
Feb 02, 2021 6.608 6.756 6.591 6.617 19,584 +0.02(+0.26%)
Feb 01, 2021 6.617 6.652 6.539 6.600 28,030 +0.00(+0.00%)
Jan 29, 2021 6.536 6.695 6.536 6.600 25,646 +0.03(+0.53%)
Jan 28, 2021 6.556 6.615 6.552 6.565 38,234 +0.01(+0.13%)
Jan 27, 2021 6.556 6.634 6.521 6.556 48,327 +0.00(+0.00%)
Jan 26, 2021 6.721 6.801 6.548 6.556 30,194 -0.07(-1.05%)
Jan 25, 2021 6.791 6.834 6.608 6.626 24,797 -0.24(-3.54%)
Jan 22, 2021 6.487 6.904 6.487 6.869 31,396 +0.35(+5.33%)
Jan 21, 2021 6.582 6.626 6.521 6.521 45,342 -0.04(-0.66%)
Jan 20, 2021 6.669 6.685 6.508 6.565 22,764 -0.02(-0.26%)
Jan 19, 2021 6.669 6.747 6.556 6.582 24,721 -0.07(-1.05%)
Jan 15, 2021 6.591 6.652 6.574 6.652 15,295 -0.01(-0.13%)
Jan 14, 2021 6.565 6.695 6.565 6.661 16,513 +0.16(+2.41%)
Jan 13, 2021 6.556 6.600 6.487 6.504 23,425 -0.10(-1.58%)
Jan 12, 2021 6.539 6.678 6.539 6.608 24,649 +0.05(+0.80%)
Jan 11, 2021 6.556 6.626 6.530 6.556 15,514 -0.03(-0.53%)
Jan 08, 2021 6.704 6.782 6.521 6.591 21,161 -0.17(-2.45%)
Jan 07, 2021 6.669 6.826 6.669 6.756 43,595 +0.09(+1.30%)
Jan 06, 2021 6.556 6.887 6.556 6.669 33,411 +0.23(+3.51%)
Jan 05, 2021 6.565 6.704 6.434 6.443 38,451 -0.15(-2.24%)
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.