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 (%)
Apr 30, 2020 1.040 1.140 0.9000 0.9400 903,369 -0.12(-11.32%)
Apr 29, 2020 1.020 1.080 1.020 1.060 128,012 +0.03(+2.91%)
Apr 28, 2020 1.120 1.130 0.9700 1.030 188,092 -0.06(-5.50%)
Apr 27, 2020 0.9555 1.130 0.9555 1.090 364,454 +0.18(+19.78%)
Apr 24, 2020 0.8900 0.9500 0.8800 0.9100 116,300 +0.05(+5.83%)
Apr 23, 2020 0.8300 0.8600 0.8271 0.8599 121,916 +0.10(+12.85%)
Apr 22, 2020 0.8064 0.8400 0.7452 0.7620 63,804 -0.01(-0.78%)
Apr 21, 2020 0.7050 0.8085 0.7050 0.7680 85,498 +0.07(+9.37%)
Apr 20, 2020 0.7660 0.8240 0.7020 0.7022 116,258 -0.06(-7.61%)
Apr 17, 2020 0.8200 0.8201 0.7201 0.7600 263,500 -0.04(-5.00%)
Apr 16, 2020 0.8400 0.9000 0.8000 0.8000 154,614 -0.04(-5.00%)
Apr 15, 2020 0.8200 0.8900 0.7700 0.8421 130,967 +0.02(+2.77%)
Apr 14, 2020 0.8100 0.8800 0.7700 0.8194 211,258 +0.03(+3.71%)
Apr 13, 2020 0.7888 0.8400 0.7500 0.7901 96,913 +0.04(+4.65%)
Apr 09, 2020 0.7100 0.8700 0.7100 0.7550 416,300 +0.05(+6.34%)
Apr 08, 2020 0.6422 0.7600 0.6306 0.7100 351,536 +0.08(+12.70%)
Apr 07, 2020 0.6399 0.7418 0.6056 0.6300 993,351 -0.01(-1.56%)
Apr 06, 2020 0.6200 0.7000 0.6200 0.6400 130,900 +0.02(+4.05%)
Apr 03, 2020 0.7000 0.7053 0.6000 0.6151 162,500 -0.05(-7.92%)
Apr 02, 2020 0.7300 0.7327 0.6600 0.6680 175,514 +0.01(+1.04%)
Apr 01, 2020 0.7000 0.7284 0.6600 0.6611 84,878 -0.03(-4.31%)
Mar 31, 2020 0.9500 0.9500 0.6502 0.6909 346,837 -0.06(-8.53%)
Mar 30, 2020 0.7750 0.9435 0.7524 0.7553 220,776 +0.02(+2.40%)
Mar 27, 2020 0.9200 0.9200 0.7001 0.7376 331,300 -0.06(-7.80%)
Mar 26, 2020 0.7140 0.8100 0.6501 0.8000 167,281 +0.12(+17.65%)
Mar 25, 2020 0.6800 0.7200 0.6300 0.6800 429,274 +0.02(+3.45%)
Mar 24, 2020 0.7262 0.7381 0.6500 0.6573 163,180 -0.02(-3.40%)
Mar 23, 2020 0.7400 0.7500 0.6211 0.6804 149,677 -0.03(-4.85%)
Mar 20, 2020 0.7446 0.7700 0.6200 0.7151 538,000 +0.04(+6.00%)
Mar 19, 2020 0.7700 0.8800 0.6640 0.6746 194,787 -0.09(-11.24%)
Mar 18, 2020 0.8400 0.9425 0.6525 0.7600 143,035 -0.10(-11.26%)
Mar 17, 2020 0.8573 0.8900 0.7800 0.8564 211,550 +0.04(+4.50%)
Mar 16, 2020 0.6000 1.140 0.6000 0.8195 380,457 -0.10(-11.09%)
Mar 13, 2020 0.8687 0.9880 0.8212 0.9217 114,800 +0.11(+13.79%)
Mar 12, 2020 0.8100 0.9000 0.7800 0.8100 122,375 -0.13(-13.83%)
Mar 11, 2020 0.9800 1.130 0.8985 0.9400 236,501 -0.06(-5.70%)
Mar 10, 2020 1.100 1.131 0.8804 0.9968 381,066 -0.07(-6.84%)
Mar 09, 2020 1.150 1.150 0.6000 1.070 325,722 -0.08(-7.36%)
Mar 06, 2020 1.200 1.230 1.120 1.155 480,100 -0.03(-2.94%)
Mar 05, 2020 1.270 1.320 1.170 1.190 203,874 -0.10(-7.75%)
Mar 04, 2020 1.270 1.380 1.192 1.290 366,917 +0.08(+6.61%)
Mar 03, 2020 1.260 1.330 1.200 1.210 286,962 -0.04(-3.20%)
Mar 02, 2020 1.220 1.300 1.180 1.250 151,093 +0.00(+0.00%)
Feb 28, 2020 1.440 1.440 1.130 1.250 525,700 -0.20(-13.79%)
Feb 27, 2020 1.400 1.540 1.200 1.450 546,578 +0.01(+0.69%)
Feb 26, 2020 1.300 1.770 1.167 1.440 1,182,902 +0.10(+7.46%)
Feb 25, 2020 1.190 1.650 1.030 1.340 2,522,132 +0.23(+20.72%)
Feb 24, 2020 0.7900 1.150 0.6900 1.110 1,442,449 +0.28(+34.35%)
Feb 21, 2020 0.8533 0.9000 0.8100 0.8262 380,900 -0.02(-2.80%)
Feb 20, 2020 0.9400 0.9500 0.8300 0.8500 522,740 -0.04(-4.49%)
Feb 19, 2020 0.8800 0.9200 0.8500 0.8900 519,448 +0.04(+4.71%)
Feb 18, 2020 0.8700 0.8900 0.8300 0.8500 165,505 +0.00(+0.02%)
Feb 14, 2020 0.8440 0.8879 0.8317 0.8498 292,800 +0.00(+0.57%)
Feb 13, 2020 0.8981 0.9400 0.8300 0.8450 370,585 -0.05(-5.80%)
Feb 12, 2020 0.8480 0.9498 0.8300 0.8970 391,177 +0.05(+6.42%)
Feb 11, 2020 0.8632 0.8800 0.8029 0.8429 581,024 +0.00(+0.38%)
Feb 10, 2020 0.9515 0.9801 0.8202 0.8397 847,163 -0.11(-11.62%)
Feb 07, 2020 1.190 1.200 0.9400 0.9501 1,005,100 -0.10(-9.51%)
Feb 06, 2020 0.8700 1.060 0.8700 1.050 1,175,765 +0.15(+16.27%)
Feb 05, 2020 1.000 1.020 0.8701 0.9031 681,839 -0.06(-5.93%)
Feb 04, 2020 1.000 1.010 0.9000 0.9600 1,011,326 +0.00(+0.00%)
Feb 03, 2020 1.280 1.280 0.9400 0.9600 538,114 -0.04(-4.00%)
Jan 31, 2020 1.280 1.300 1.000 1.000 1,273,300 -0.28(-21.88%)
Jan 30, 2020 1.450 1.505 1.260 1.280 401,610 -0.16(-11.11%)
Jan 29, 2020 1.550 1.570 1.410 1.440 269,630 -0.10(-6.49%)
Jan 28, 2020 1.570 1.660 1.514 1.540 252,327 -0.01(-0.65%)
Jan 27, 2020 1.570 1.620 1.550 1.550 225,632 -0.07(-4.32%)
Jan 24, 2020 1.840 1.868 1.600 1.620 372,000 -0.22(-11.96%)
Jan 23, 2020 1.880 1.897 1.820 1.840 60,691 -0.05(-2.65%)
Jan 22, 2020 1.940 1.940 1.820 1.890 115,646 -0.05(-2.58%)
Jan 21, 2020 2.080 2.080 1.900 1.940 126,440 -0.09(-4.43%)
Jan 17, 2020 1.960 2.120 1.940 2.030 273,500 +0.07(+3.57%)
Jan 16, 2020 1.850 2.020 1.820 1.960 289,698 +0.11(+5.95%)
Jan 15, 2020 1.870 1.883 1.780 1.850 95,311 -0.02(-1.07%)
Jan 14, 2020 1.800 1.900 1.770 1.870 109,597 +0.06(+3.31%)
Jan 13, 2020 1.860 1.890 1.750 1.810 159,981 -0.05(-2.69%)
Jan 10, 2020 1.960 1.970 1.840 1.860 122,300 -0.05(-2.62%)
Jan 09, 2020 1.860 1.940 1.730 1.910 261,359 +0.01(+0.53%)
Jan 08, 2020 1.990 2.000 1.850 1.900 316,568 -0.08(-4.04%)
Jan 07, 2020 1.950 2.030 1.908 1.980 160,900 +0.03(+1.54%)
Jan 06, 2020 2.070 2.070 1.880 1.950 473,241 -0.09(-4.41%)
Jan 03, 2020 1.900 2.100 1.820 2.040 512,900 +0.14(+7.37%)
Jan 02, 2020 1.580 1.900 1.550 1.900 348,397 +0.32(+20.25%)
Dec 31, 2019 1.670 1.670 1.550 1.580 451,800 -0.10(-5.95%)
Dec 30, 2019 1.750 1.790 1.680 1.680 193,830 -0.09(-5.08%)
Dec 27, 2019 1.780 1.830 1.760 1.770 263,400 -0.01(-0.56%)
Dec 26, 2019 1.840 1.925 1.780 1.780 177,334 -0.08(-4.30%)
Dec 24, 2019 1.780 1.910 1.775 1.860 165,800 +0.11(+6.29%)
Dec 23, 2019 1.790 1.850 1.740 1.750 453,205 +0.04(+2.34%)
Dec 20, 2019 1.790 1.790 1.573 1.710 253,800 -0.08(-4.47%)
Dec 19, 2019 1.960 1.970 1.760 1.790 148,234 -0.09(-4.79%)
Dec 18, 2019 2.000 2.007 1.760 1.880 211,379 -0.11(-5.53%)
Dec 17, 2019 2.140 2.140 1.925 1.990 223,313 -0.14(-6.57%)
Dec 16, 2019 2.160 2.170 2.051 2.130 64,147 -0.02(-0.93%)
Dec 13, 2019 2.240 2.300 2.120 2.150 70,700 -0.08(-3.59%)
Dec 12, 2019 2.090 2.300 2.075 2.230 292,029 +0.17(+8.25%)
Dec 11, 2019 2.160 2.195 2.040 2.060 146,777 -0.10(-4.63%)
Dec 10, 2019 2.200 2.250 2.120 2.160 126,594 -0.06(-2.70%)
Dec 09, 2019 2.390 2.390 2.160 2.220 161,957 -0.14(-5.93%)
Dec 06, 2019 2.520 2.550 2.310 2.360 127,800 -0.13(-5.22%)
Dec 05, 2019 2.570 2.570 2.445 2.490 86,102 -0.05(-2.16%)
Dec 04, 2019 2.310 2.554 2.300 2.545 244,842 +0.25(+10.65%)
Dec 03, 2019 2.500 2.520 2.280 2.300 210,326 -0.25(-9.80%)
Dec 02, 2019 2.590 2.690 2.510 2.550 118,769 -0.05(-1.92%)
Nov 29, 2019 2.800 2.850 2.585 2.600 95,300 -0.18(-6.47%)
Nov 27, 2019 2.830 2.910 2.770 2.780 72,600 -0.05(-1.77%)
Nov 26, 2019 3.010 3.036 2.820 2.830 80,206 -0.20(-6.60%)
Nov 25, 2019 3.010 3.070 3.010 3.030 55,923 +0.02(+0.66%)
Nov 22, 2019 3.000 3.020 2.980 3.010 53,700 +0.00(+0.00%)
Nov 21, 2019 3.130 3.300 3.000 3.010 127,655 -0.10(-3.22%)
Nov 20, 2019 3.040 3.153 3.000 3.110 191,051 +0.11(+3.67%)
Nov 19, 2019 2.880 3.030 2.800 3.000 183,608 +0.13(+4.53%)
Nov 18, 2019 2.910 3.000 2.750 2.870 90,798 -0.01(-0.35%)
Nov 15, 2019 2.870 2.900 2.810 2.880 68,700 +0.02(+0.70%)
Nov 14, 2019 3.000 3.000 2.820 2.860 103,017 -0.15(-4.98%)
Nov 13, 2019 3.050 3.050 2.990 3.010 137,313 -0.05(-1.63%)
Nov 12, 2019 3.100 3.126 2.940 3.060 93,077 -0.05(-1.61%)
Nov 11, 2019 3.000 3.130 2.970 3.110 254,716 +0.11(+3.67%)
Nov 08, 2019 2.960 3.080 2.820 3.000 196,400 +0.12(+4.17%)
Nov 07, 2019 2.650 2.950 2.650 2.880 222,930 +0.23(+8.68%)
Nov 06, 2019 2.780 2.826 2.630 2.650 109,562 -0.11(-3.99%)
Nov 05, 2019 2.720 2.800 2.570 2.760 201,268 +0.04(+1.47%)
Nov 04, 2019 2.710 2.820 2.700 2.720 187,063 +0.08(+3.03%)
Nov 01, 2019 2.450 2.650 2.450 2.640 176,800 +0.19(+7.76%)
Oct 31, 2019 2.350 2.450 2.330 2.450 303,290 +0.15(+6.52%)
Oct 30, 2019 2.900 3.040 2.280 2.300 445,916 -0.62(-21.23%)
Oct 29, 2019 3.110 3.250 2.910 2.920 238,702 -0.17(-5.50%)
Oct 28, 2019 3.600 3.750 2.870 3.090 799,668 -0.50(-13.93%)
Oct 25, 2019 3.370 3.620 3.150 3.590 130,000 +0.20(+5.90%)
Oct 24, 2019 3.700 3.800 3.330 3.390 86,749 -0.28(-7.63%)
Oct 23, 2019 3.590 3.700 3.560 3.670 46,255 +0.01(+0.27%)
Oct 22, 2019 3.830 3.873 3.630 3.660 74,299 -0.16(-4.19%)
Oct 21, 2019 3.730 3.955 3.690 3.820 87,729 +0.10(+2.69%)
Oct 18, 2019 3.660 3.850 3.610 3.720 109,600 +0.09(+2.48%)
Oct 17, 2019 3.480 3.650 3.450 3.630 80,594 +0.18(+5.22%)
Oct 16, 2019 3.450 3.500 3.400 3.450 37,450 -0.02(-0.58%)
Oct 15, 2019 3.490 3.550 3.440 3.470 235,762 -0.02(-0.57%)
Oct 14, 2019 3.660 3.740 3.460 3.490 114,150 -0.22(-5.93%)
Oct 11, 2019 3.620 3.780 3.530 3.710 77,100 +0.11(+3.06%)
Oct 10, 2019 3.400 3.660 3.330 3.600 151,901 +0.20(+5.88%)
Oct 09, 2019 3.310 3.430 3.300 3.400 86,846 +0.10(+3.03%)
Oct 08, 2019 3.510 3.510 3.220 3.300 169,644 -0.19(-5.44%)
Oct 07, 2019 3.430 3.500 3.405 3.490 57,836 +0.03(+0.87%)
Oct 04, 2019 3.530 3.580 3.350 3.460 84,100 -0.07(-1.98%)
Oct 03, 2019 3.310 3.700 3.301 3.530 182,045 +0.21(+6.33%)
Oct 02, 2019 3.750 3.760 3.270 3.320 483,677 -0.47(-12.40%)
Oct 01, 2019 4.000 4.080 3.730 3.790 123,158 -0.18(-4.53%)
Sep 30, 2019 3.850 4.000 3.670 3.970 190,687 +0.10(+2.58%)
Sep 27, 2019 3.900 3.920 3.820 3.870 59,400 -0.02(-0.51%)
Sep 26, 2019 3.860 3.920 3.770 3.890 98,027 +0.02(+0.52%)
Sep 25, 2019 3.980 4.050 3.820 3.870 57,141 -0.13(-3.25%)
Sep 24, 2019 4.130 4.130 3.770 4.000 233,734 -0.11(-2.68%)
Sep 23, 2019 4.070 4.150 4.010 4.110 140,942 +0.06(+1.48%)
Sep 20, 2019 3.920 4.100 3.840 4.050 359,000 +0.16(+4.11%)
Sep 19, 2019 4.230 4.270 3.870 3.890 321,742 -0.37(-8.69%)
Sep 18, 2019 4.360 4.400 4.100 4.260 207,643 -0.10(-2.29%)
Sep 17, 2019 4.480 4.490 4.310 4.360 117,976 -0.08(-1.80%)
Sep 16, 2019 4.440 4.501 4.290 4.440 130,204 +0.00(+0.00%)
Sep 13, 2019 4.560 4.650 4.440 4.440 58,800 -0.13(-2.84%)
Sep 12, 2019 4.750 4.750 4.230 4.570 252,222 -0.18(-3.79%)
Sep 11, 2019 4.740 4.850 4.660 4.750 129,302 +0.04(+0.85%)
Sep 10, 2019 4.720 4.800 4.530 4.710 325,622 -0.02(-0.42%)
Sep 09, 2019 4.950 5.000 4.700 4.730 254,221 -0.17(-3.47%)
Sep 06, 2019 4.990 5.040 4.850 4.900 202,800 -0.02(-0.41%)
Sep 05, 2019 5.060 5.150 4.900 4.920 327,334 -0.11(-2.19%)
Sep 04, 2019 5.200 5.340 5.000 5.030 135,919 -0.14(-2.71%)
Sep 03, 2019 5.360 5.360 5.080 5.170 197,546 -0.19(-3.54%)
Aug 30, 2019 5.260 5.400 5.170 5.360 330,300 +0.07(+1.32%)
Aug 29, 2019 5.350 5.470 5.200 5.290 152,540 +0.02(+0.38%)
Aug 28, 2019 5.430 5.450 5.240 5.270 294,795 -0.13(-2.41%)
Aug 27, 2019 5.370 5.750 5.300 5.400 197,970 +0.03(+0.56%)
Aug 26, 2019 5.490 5.520 5.040 5.370 604,958 -0.13(-2.36%)
Aug 23, 2019 5.500 5.830 5.230 5.500 389,400 +0.23(+4.36%)
Aug 22, 2019 5.570 5.620 5.150 5.270 243,063 -0.27(-4.87%)
Aug 21, 2019 5.820 5.820 5.540 5.540 258,580 -0.23(-3.99%)
Aug 20, 2019 6.080 6.080 5.650 5.770 229,754 -0.29(-4.79%)
Aug 19, 2019 6.190 6.220 6.000 6.060 166,461 -0.04(-0.66%)
Aug 16, 2019 6.110 6.190 5.920 6.100 242,300 -0.01(-0.16%)
Aug 15, 2019 6.400 6.420 5.920 6.110 244,410 -0.30(-4.68%)
Aug 14, 2019 6.610 6.790 6.340 6.410 262,884 -0.39(-5.74%)
Aug 13, 2019 6.500 6.880 6.430 6.800 476,221 +0.34(+5.26%)
Aug 12, 2019 6.250 6.750 6.250 6.460 320,478 +0.28(+4.53%)
Aug 09, 2019 6.630 6.650 5.850 6.180 698,800 -0.09(-1.44%)
Aug 08, 2019 6.420 6.520 6.050 6.270 250,546 -0.16(-2.49%)
Aug 07, 2019 6.450 6.450 6.000 6.430 294,248 -0.03(-0.46%)
Aug 06, 2019 6.670 6.800 6.270 6.460 192,441 -0.21(-3.15%)
Aug 05, 2019 6.720 6.860 6.585 6.670 204,183 -0.17(-2.49%)
Aug 02, 2019 6.740 6.880 6.650 6.840 170,900 +0.06(+0.88%)
Aug 01, 2019 6.900 6.960 6.420 6.780 232,241 -0.12(-1.74%)
Jul 31, 2019 6.970 7.100 6.790 6.900 337,601 -0.03(-0.43%)
Jul 30, 2019 6.630 7.010 6.570 6.930 160,097 +0.25(+3.74%)
Jul 29, 2019 6.650 6.750 6.400 6.680 172,179 +0.01(+0.15%)
Jul 26, 2019 6.570 6.730 6.525 6.670 543,900 +0.11(+1.68%)
Jul 25, 2019 6.830 6.860 6.520 6.560 190,955 -0.23(-3.39%)
Jul 24, 2019 6.730 6.810 6.630 6.790 148,472 +0.10(+1.49%)
Jul 23, 2019 6.710 6.740 6.620 6.690 174,419 +0.01(+0.15%)
Jul 22, 2019 6.680 6.780 6.610 6.680 146,250 +0.00(+0.00%)
Jul 19, 2019 6.830 6.830 6.610 6.680 93,800 -0.11(-1.62%)
Jul 18, 2019 6.750 6.840 6.620 6.790 160,018 +0.01(+0.15%)
Jul 17, 2019 6.510 6.850 6.430 6.780 236,641 +0.30(+4.63%)
Jul 16, 2019 6.430 6.690 6.300 6.480 718,286 +0.03(+0.47%)
Jul 15, 2019 6.720 6.730 6.350 6.450 115,604 -0.27(-4.02%)
Jul 12, 2019 6.660 6.860 6.510 6.720 199,300 +0.08(+1.20%)
Jul 11, 2019 7.170 7.200 6.220 6.640 550,482 -0.48(-6.74%)
Jul 10, 2019 7.050 7.150 6.970 7.120 136,095 +0.07(+0.99%)
Jul 09, 2019 7.170 7.200 6.970 7.050 135,323 -0.16(-2.22%)
Jul 08, 2019 7.490 7.500 7.110 7.210 758,910 -0.30(-3.99%)
Jul 05, 2019 7.500 7.600 7.400 7.510 92,300 -0.02(-0.27%)
Jul 03, 2019 7.600 7.740 7.470 7.530 136,600 -0.01(-0.13%)
Jul 02, 2019 7.380 7.580 7.200 7.540 206,655 +0.14(+1.89%)
Jul 01, 2019 7.310 7.690 7.280 7.400 235,384 +0.16(+2.21%)
Jun 28, 2019 7.280 7.330 7.130 7.240 1,158,300 -0.06(-0.82%)
Jun 27, 2019 7.640 7.640 6.870 7.300 365,255 -0.32(-4.20%)
Jun 26, 2019 7.890 7.950 7.575 7.620 244,476 -0.25(-3.18%)
Jun 25, 2019 7.830 8.000 7.700 7.870 310,055 +0.04(+0.51%)
Jun 24, 2019 7.870 8.090 7.780 7.830 587,723 -0.01(-0.13%)
Jun 21, 2019 7.800 8.000 7.410 7.840 624,900 +0.00(+0.00%)
Jun 20, 2019 7.950 8.020 7.810 7.840 338,337 -0.03(-0.38%)
Jun 19, 2019 7.740 8.140 7.740 7.870 572,944 +0.12(+1.55%)
Jun 18, 2019 7.730 7.830 7.610 7.750 249,272 +0.09(+1.17%)
Jun 17, 2019 7.620 7.850 7.520 7.660 258,731 +0.06(+0.79%)
Jun 14, 2019 7.400 7.610 7.400 7.600 141,800 +0.19(+2.56%)
Jun 13, 2019 7.550 7.690 7.240 7.410 195,933 -0.07(-0.94%)
Jun 12, 2019 7.520 7.720 7.400 7.480 226,888 -0.02(-0.27%)
Jun 11, 2019 7.840 7.850 7.460 7.500 370,123 -0.20(-2.60%)
Jun 10, 2019 7.220 7.840 7.170 7.700 294,585 +0.55(+7.69%)
Jun 07, 2019 7.250 7.440 7.000 7.150 276,800 +0.23(+3.32%)
Jun 06, 2019 6.810 6.980 6.730 6.920 239,724 +0.12(+1.76%)
Jun 05, 2019 6.840 6.880 6.670 6.800 594,009 -0.01(-0.15%)
Jun 04, 2019 6.790 6.905 6.700 6.810 345,671 +0.02(+0.29%)
Jun 03, 2019 7.050 7.230 6.670 6.790 419,090 -0.25(-3.55%)
May 31, 2019 7.120 7.120 6.880 7.040 305,400 -0.08(-1.12%)
May 30, 2019 6.960 7.280 6.960 7.120 287,853 +0.22(+3.19%)
May 29, 2019 6.700 7.050 6.670 6.900 484,117 +0.25(+3.76%)
May 28, 2019 6.660 6.750 6.590 6.650 271,518 -0.01(-0.15%)
May 24, 2019 6.680 6.740 6.610 6.660 148,800 +0.02(+0.30%)
May 23, 2019 6.730 6.780 6.530 6.640 184,985 -0.17(-2.50%)
May 22, 2019 6.840 6.890 6.700 6.810 190,214 -0.03(-0.44%)
May 21, 2019 6.870 7.020 6.750 6.840 262,641 -0.01(-0.15%)
May 20, 2019 6.970 7.000 6.580 6.850 346,998 -0.10(-1.44%)
May 17, 2019 6.800 7.100 6.771 6.950 621,100 +0.11(+1.61%)
May 16, 2019 6.720 7.020 6.700 6.840 720,816 +0.14(+2.09%)
May 15, 2019 6.700 6.770 6.521 6.700 219,910 -0.03(-0.45%)
May 14, 2019 6.670 6.850 6.650 6.730 276,676 +0.11(+1.66%)
May 13, 2019 6.580 6.740 6.550 6.620 264,594 -0.08(-1.19%)
May 10, 2019 6.670 6.750 6.610 6.700 371,700 +0.00(+0.00%)
May 09, 2019 6.310 6.730 6.310 6.700 322,467 +0.30(+4.69%)
May 08, 2019 6.360 6.500 6.250 6.400 272,625 -0.02(-0.31%)
May 07, 2019 6.400 6.550 6.240 6.420 258,205 -0.05(-0.77%)
May 06, 2019 6.320 6.520 6.250 6.470 820,475 -0.03(-0.46%)
May 03, 2019 6.700 6.700 6.450 6.500 664,300 +0.18(+2.85%)
May 02, 2019 6.390 6.500 6.200 6.320 175,419 -0.08(-1.25%)
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.