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

American Outdoor Brands Corp (NQ: AOBC )

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 (%)
Mar 29, 2019 9.460 9.535 9.340 9.340 472,200 -0.11(-1.16%)
Mar 28, 2019 9.520 9.630 9.370 9.450 415,735 -0.06(-0.63%)
Mar 27, 2019 9.480 9.610 9.390 9.510 319,561 +0.01(+0.11%)
Mar 26, 2019 9.650 9.690 9.370 9.500 874,421 -0.05(-0.52%)
Mar 25, 2019 9.350 9.620 9.280 9.550 960,510 +0.24(+2.58%)
Mar 22, 2019 9.420 9.530 9.240 9.310 854,600 -0.12(-1.27%)
Mar 21, 2019 9.530 9.630 9.360 9.430 801,865 -0.08(-0.84%)
Mar 20, 2019 9.690 9.810 9.400 9.510 523,978 -0.17(-1.76%)
Mar 19, 2019 9.640 9.850 9.520 9.680 1,031,724 +0.11(+1.15%)
Mar 18, 2019 9.730 10.06 9.470 9.570 936,724 -0.12(-1.24%)
Mar 15, 2019 9.500 9.690 9.495 9.690 2,705,200 +0.34(+3.64%)
Mar 14, 2019 9.350 9.750 9.270 9.350 1,807,721 -0.01(-0.11%)
Mar 13, 2019 9.500 9.590 9.300 9.360 1,233,181 -0.22(-2.30%)
Mar 12, 2019 9.680 9.870 9.510 9.580 1,105,711 -0.07(-0.73%)
Mar 11, 2019 10.05 10.05 9.330 9.650 2,337,879 -0.31(-3.11%)
Mar 08, 2019 10.57 10.82 9.960 9.960 2,156,100 -1.41(-12.40%)
Mar 07, 2019 11.16 11.43 10.95 11.37 1,185,306 +0.20(+1.79%)
Mar 06, 2019 11.39 11.42 11.08 11.17 673,022 -0.22(-1.93%)
Mar 05, 2019 11.80 11.86 11.35 11.39 867,449 -0.35(-2.98%)
Mar 04, 2019 12.96 12.97 11.73 11.74 1,161,000 -1.22(-9.41%)
Mar 01, 2019 12.66 12.99 12.58 12.96 515,100 +0.41(+3.27%)
Feb 28, 2019 12.80 12.95 12.52 12.55 391,740 -0.25(-1.95%)
Feb 27, 2019 12.51 12.82 12.40 12.80 586,013 +0.27(+2.15%)
Feb 26, 2019 12.58 12.81 12.44 12.53 654,354 -0.04(-0.32%)
Feb 25, 2019 12.87 12.96 12.56 12.57 572,838 -0.25(-1.95%)
Feb 22, 2019 12.78 12.87 12.70 12.82 312,800 +0.08(+0.63%)
Feb 21, 2019 12.90 12.99 12.64 12.74 516,882 -0.15(-1.16%)
Feb 20, 2019 12.87 13.06 12.76 12.89 379,811 +0.03(+0.23%)
Feb 19, 2019 12.66 12.94 12.61 12.86 533,296 +0.20(+1.58%)
Feb 15, 2019 12.39 12.79 12.38 12.66 460,800 +0.30(+2.43%)
Feb 14, 2019 12.25 12.52 12.12 12.36 282,572 +0.11(+0.90%)
Feb 13, 2019 12.33 12.43 12.19 12.25 233,489 -0.06(-0.49%)
Feb 12, 2019 12.17 12.41 12.16 12.31 308,618 +0.19(+1.57%)
Feb 11, 2019 12.07 12.26 12.01 12.12 233,281 +0.07(+0.58%)
Feb 08, 2019 12.30 12.32 11.99 12.05 361,100 -0.24(-1.95%)
Feb 07, 2019 12.49 12.59 12.09 12.29 462,373 -0.23(-1.84%)
Feb 06, 2019 12.87 12.91 12.47 12.52 547,690 -0.37(-2.87%)
Feb 05, 2019 12.14 12.93 12.08 12.89 1,050,145 +0.80(+6.62%)
Feb 04, 2019 12.03 12.18 11.98 12.09 765,393 +0.04(+0.33%)
Feb 01, 2019 12.08 12.10 11.82 12.05 635,200 -0.02(-0.17%)
Jan 31, 2019 12.00 12.17 11.75 12.07 462,054 +0.07(+0.58%)
Jan 30, 2019 11.86 12.16 11.62 12.00 575,380 +0.16(+1.35%)
Jan 29, 2019 11.99 12.10 11.80 11.84 547,148 -0.18(-1.50%)
Jan 28, 2019 12.05 12.18 11.91 12.02 489,349 -0.07(-0.58%)
Jan 25, 2019 12.21 12.38 11.98 12.09 469,700 -0.09(-0.74%)
Jan 24, 2019 12.64 12.70 12.07 12.18 1,137,558 -0.56(-4.40%)
Jan 23, 2019 13.14 13.28 12.47 12.74 1,013,312 -0.37(-2.82%)
Jan 22, 2019 13.32 13.45 13.04 13.11 332,183 -0.23(-1.72%)
Jan 18, 2019 13.35 13.63 13.27 13.34 430,300 +0.01(+0.08%)
Jan 17, 2019 13.42 13.60 13.19 13.33 364,283 -0.09(-0.67%)
Jan 16, 2019 13.31 13.50 13.20 13.42 371,616 +0.11(+0.83%)
Jan 15, 2019 13.30 13.48 13.21 13.31 298,926 -0.15(-1.11%)
Jan 14, 2019 13.54 13.72 13.44 13.46 361,543 -0.12(-0.88%)
Jan 11, 2019 13.35 13.62 13.26 13.58 501,900 +0.19(+1.42%)
Jan 10, 2019 13.35 13.45 13.17 13.39 283,877 -0.07(-0.52%)
Jan 09, 2019 13.47 13.54 13.17 13.46 327,295 -0.01(-0.07%)
Jan 08, 2019 13.25 13.54 13.12 13.47 716,733 +0.30(+2.28%)
Jan 07, 2019 12.96 13.34 12.83 13.17 608,828 +0.20(+1.54%)
Jan 04, 2019 13.06 13.12 12.65 12.97 665,800 -0.03(-0.23%)
Jan 03, 2019 13.01 13.21 12.91 13.00 628,189 -0.05(-0.38%)
Jan 02, 2019 12.69 13.27 12.57 13.05 681,452 +0.19(+1.48%)
Dec 31, 2018 12.75 12.86 12.50 12.86 548,500 +0.26(+2.06%)
Dec 28, 2018 12.49 12.84 12.10 12.60 775,500 +0.08(+0.64%)
Dec 27, 2018 12.41 12.52 12.07 12.52 583,380 +0.02(+0.16%)
Dec 26, 2018 12.36 12.56 12.24 12.50 544,619 +0.22(+1.79%)
Dec 24, 2018 12.45 12.51 12.19 12.28 444,200 -0.22(-1.76%)
Dec 21, 2018 12.64 12.88 12.43 12.50 1,599,800 -0.10(-0.79%)
Dec 20, 2018 12.70 12.96 12.52 12.60 736,116 -0.10(-0.79%)
Dec 19, 2018 12.68 12.99 12.48 12.70 1,109,175 +0.01(+0.08%)
Dec 18, 2018 12.72 12.92 12.58 12.69 523,284 +0.03(+0.24%)
Dec 17, 2018 12.67 13.17 12.61 12.66 827,730 -0.07(-0.55%)
Dec 14, 2018 12.76 13.01 12.64 12.73 849,700 -0.04(-0.31%)
Dec 13, 2018 13.09 13.32 12.75 12.77 1,190,693 -0.26(-2.00%)
Dec 12, 2018 13.33 13.43 13.01 13.03 780,716 -0.23(-1.73%)
Dec 11, 2018 13.59 13.61 12.98 13.26 1,251,735 -0.27(-2.00%)
Dec 10, 2018 14.09 14.17 13.48 13.53 2,085,132 -0.56(-3.97%)
Dec 07, 2018 14.18 15.32 13.72 14.09 6,000,600 +1.88(+15.40%)
Dec 06, 2018 11.82 12.25 11.50 12.21 1,751,793 +0.39(+3.30%)
Dec 04, 2018 12.12 12.39 11.77 11.82 990,200 -0.41(-3.35%)
Dec 03, 2018 12.52 12.52 11.91 12.23 1,255,542 +0.05(+0.41%)
Nov 30, 2018 12.14 12.33 11.93 12.18 914,100 -0.02(-0.16%)
Nov 29, 2018 12.72 12.72 12.11 12.20 908,012 -0.57(-4.46%)
Nov 28, 2018 12.84 13.05 12.47 12.77 841,231 -0.12(-0.93%)
Nov 27, 2018 13.26 13.28 12.78 12.89 634,692 -0.39(-2.94%)
Nov 26, 2018 13.32 13.43 13.06 13.28 599,250 +0.03(+0.23%)
Nov 23, 2018 13.38 13.50 13.12 13.25 259,500 -0.18(-1.34%)
Nov 21, 2018 13.43 13.43 13.43 0 +0.24(+1.82%)
Nov 20, 2018 13.17 13.45 13.00 13.19 656,748 -0.02(-0.15%)
Nov 19, 2018 13.54 13.54 13.16 13.21 601,115 -0.36(-2.65%)
Nov 16, 2018 13.87 13.93 13.30 13.57 827,700 -0.41(-2.93%)
Nov 15, 2018 13.70 14.09 13.53 13.98 660,779 +0.24(+1.75%)
Nov 14, 2018 13.62 13.96 13.55 13.74 592,705 +0.14(+1.03%)
Nov 13, 2018 13.58 13.98 13.52 13.60 655,203 +0.03(+0.22%)
Nov 12, 2018 13.50 13.75 13.34 13.57 470,198 +0.05(+0.37%)
Nov 09, 2018 13.58 13.64 13.26 13.52 473,500 -0.08(-0.59%)
Nov 08, 2018 13.80 13.85 13.53 13.60 699,625 -0.22(-1.59%)
Nov 07, 2018 13.83 14.01 13.60 13.82 692,238 +0.12(+0.88%)
Nov 06, 2018 13.19 13.97 13.19 13.70 1,214,404 +0.61(+4.66%)
Nov 05, 2018 13.49 14.23 13.09 13.09 2,330,989 -0.43(-3.18%)
Nov 02, 2018 13.78 13.99 13.37 13.52 1,713,200 -0.27(-1.96%)
Nov 01, 2018 12.61 14.13 12.55 13.79 1,781,680 +0.11(+0.80%)
Oct 31, 2018 14.44 14.49 12.57 13.68 1,665,517 -0.70(-4.87%)
Oct 30, 2018 13.67 14.45 13.56 14.38 1,034,658 +0.76(+5.58%)
Oct 29, 2018 14.17 14.46 13.46 13.62 1,131,053 -0.42(-2.99%)
Oct 26, 2018 14.10 14.33 13.79 14.04 875,600 -0.14(-0.99%)
Oct 25, 2018 13.98 14.31 13.87 14.18 642,881 +0.22(+1.58%)
Oct 24, 2018 14.01 14.29 13.95 13.96 674,716 -0.05(-0.36%)
Oct 23, 2018 13.75 14.13 13.65 14.01 758,667 +0.10(+0.72%)
Oct 22, 2018 13.95 14.15 13.85 13.91 990,665 +0.00(+0.00%)
Oct 19, 2018 14.18 14.18 13.55 13.91 954,200 -0.29(-2.04%)
Oct 18, 2018 14.50 14.54 13.36 14.20 1,493,125 -0.37(-2.54%)
Oct 17, 2018 14.83 14.90 14.37 14.57 831,947 -0.30(-2.02%)
Oct 16, 2018 14.59 14.94 14.51 14.87 637,369 +0.33(+2.27%)
Oct 15, 2018 14.58 14.80 14.34 14.54 854,369 -0.09(-0.62%)
Oct 12, 2018 14.48 14.74 14.28 14.63 974,600 +0.37(+2.59%)
Oct 11, 2018 14.08 14.75 14.06 14.26 957,112 -0.06(-0.42%)
Oct 10, 2018 14.54 14.71 14.16 14.32 907,765 -0.28(-1.92%)
Oct 09, 2018 14.32 14.83 14.32 14.60 1,045,292 +0.23(+1.60%)
Oct 08, 2018 14.55 14.73 14.30 14.37 780,702 -0.24(-1.64%)
Oct 05, 2018 14.64 14.79 14.44 14.61 687,100 -0.05(-0.34%)
Oct 04, 2018 14.39 14.96 14.30 14.66 1,194,301 +0.23(+1.59%)
Oct 03, 2018 14.46 14.55 13.87 14.43 1,786,360 -0.09(-0.62%)
Oct 02, 2018 14.71 14.88 14.33 14.52 1,616,722 -0.31(-2.09%)
Oct 01, 2018 15.53 15.66 14.65 14.83 1,457,422 -0.70(-4.51%)
Sep 28, 2018 15.45 15.60 15.38 15.53 660,400 +0.03(+0.19%)
Sep 27, 2018 15.45 15.73 15.38 15.50 754,522 +0.05(+0.32%)
Sep 26, 2018 15.45 15.65 15.27 15.45 611,083 -0.01(-0.06%)
Sep 25, 2018 15.19 15.67 14.96 15.46 1,220,194 +0.26(+1.71%)
Sep 24, 2018 15.76 15.83 14.88 15.20 1,486,225 -0.55(-3.49%)
Sep 21, 2018 15.85 15.89 15.67 15.75 1,363,200 +0.04(+0.25%)
Sep 20, 2018 15.81 15.92 15.65 15.71 694,208 +0.02(+0.13%)
Sep 19, 2018 15.61 15.95 15.61 15.69 981,617 +0.08(+0.51%)
Sep 18, 2018 15.64 15.79 15.43 15.61 1,195,797 -0.03(-0.19%)
Sep 17, 2018 15.30 15.71 15.26 15.64 1,330,930 +0.30(+1.96%)
Sep 14, 2018 15.24 15.52 15.20 15.34 823,800 +0.12(+0.79%)
Sep 13, 2018 15.34 15.44 15.17 15.22 1,067,147 -0.16(-1.04%)
Sep 12, 2018 14.88 15.58 14.79 15.38 1,926,999 +0.49(+3.29%)
Sep 11, 2018 14.80 15.04 14.63 14.89 910,161 +0.11(+0.74%)
Sep 10, 2018 14.76 15.00 14.60 14.78 1,467,061 +0.09(+0.61%)
Sep 07, 2018 14.64 15.04 14.49 14.69 1,789,600 +0.10(+0.69%)
Sep 06, 2018 14.42 15.10 14.33 14.59 2,335,463 +0.17(+1.18%)
Sep 05, 2018 14.21 14.88 14.15 14.42 4,015,260 -0.05(-0.35%)
Sep 04, 2018 14.10 15.05 13.52 14.47 11,284,616 +0.44(+3.14%)
Aug 31, 2018 14.03 14.03 14.03 0 +4.26(+43.60%)
Aug 30, 2018 10.16 10.19 9.760 9.770 1,740,808 -0.35(-3.46%)
Aug 29, 2018 9.900 10.15 9.800 10.12 857,596 +0.24(+2.43%)
Aug 28, 2018 9.800 9.900 9.780 9.880 520,361 +0.03(+0.30%)
Aug 27, 2018 9.680 9.860 9.630 9.850 848,390 +0.20(+2.07%)
Aug 24, 2018 9.500 9.665 9.410 9.650 809,200 +0.15(+1.58%)
Aug 23, 2018 9.550 9.640 9.480 9.500 699,525 -0.03(-0.31%)
Aug 22, 2018 9.700 9.830 9.480 9.530 979,613 -0.17(-1.75%)
Aug 21, 2018 9.820 10.05 9.690 9.700 1,330,817 -0.08(-0.82%)
Aug 20, 2018 10.27 10.37 9.780 9.780 1,161,462 -0.46(-4.49%)
Aug 17, 2018 10.00 10.28 9.990 10.24 556,000 +0.21(+2.09%)
Aug 16, 2018 9.800 10.17 9.700 10.03 1,958,617 +0.22(+2.24%)
Aug 15, 2018 9.800 9.828 9.700 9.810 819,753 +0.00(+0.00%)
Aug 14, 2018 9.760 9.980 9.760 9.810 661,810 +0.09(+0.93%)
Aug 13, 2018 9.590 9.750 9.530 9.720 941,828 +0.13(+1.36%)
Aug 10, 2018 9.560 9.680 9.440 9.590 740,700 +0.01(+0.10%)
Aug 09, 2018 9.270 9.680 9.270 9.580 798,798 +0.29(+3.12%)
Aug 08, 2018 9.370 9.410 9.270 9.290 429,660 -0.10(-1.06%)
Aug 07, 2018 9.450 9.520 9.350 9.390 382,743 -0.04(-0.42%)
Aug 06, 2018 9.500 9.500 9.370 9.430 398,363 -0.06(-0.63%)
Aug 03, 2018 9.460 9.600 9.365 9.490 737,600 +0.06(+0.64%)
Aug 02, 2018 9.370 9.790 9.340 9.430 1,605,308 +0.06(+0.64%)
Aug 01, 2018 9.510 9.550 9.270 9.370 931,924 -0.10(-1.06%)
Jul 31, 2018 9.400 9.560 9.370 9.470 521,076 +0.07(+0.74%)
Jul 30, 2018 9.470 9.540 9.310 9.400 938,908 -0.06(-0.63%)
Jul 27, 2018 9.770 9.860 9.450 9.460 1,019,300 -0.36(-3.67%)
Jul 26, 2018 9.830 10.05 9.650 9.820 1,122,705 -0.05(-0.51%)
Jul 25, 2018 10.10 10.10 9.720 9.870 1,219,201 -0.26(-2.57%)
Jul 24, 2018 10.50 10.59 10.06 10.13 863,578 -0.37(-3.52%)
Jul 23, 2018 10.46 10.62 10.37 10.50 523,973 +0.07(+0.67%)
Jul 20, 2018 10.69 10.72 10.40 10.43 647,167 -0.26(-2.43%)
Jul 19, 2018 10.84 10.93 10.69 10.69 633,315 -0.16(-1.47%)
Jul 18, 2018 10.95 10.96 10.77 10.85 770,039 -0.08(-0.73%)
Jul 17, 2018 10.88 11.28 10.88 10.93 797,568 +0.08(+0.74%)
Jul 16, 2018 10.93 10.97 10.79 10.85 482,854 -0.11(-1.00%)
Jul 13, 2018 10.94 10.96 387,071 -0.14(-1.26%)
Jul 12, 2018 11.18 11.19 10.95 11.10 722,671 -0.05(-0.45%)
Jul 11, 2018 11.44 11.44 11.13 11.15 940,407 -0.36(-3.13%)
Jul 10, 2018 11.73 11.73 11.47 11.51 799,890 -0.23(-1.96%)
Jul 09, 2018 11.85 12.00 11.63 11.74 959,049 -0.09(-0.76%)
Jul 06, 2018 11.73 11.95 11.63 11.83 852,418 +0.07(+0.60%)
Jul 05, 2018 11.79 11.81 11.58 11.76 1,081,011 +0.03(+0.26%)
Jul 03, 2018 11.73 11.73 11.73 0 -0.03(-0.26%)
Jul 02, 2018 11.98 12.07 11.65 11.76 1,362,194 -0.27(-2.24%)
Jun 29, 2018 12.40 12.42 11.96 12.03 1,005,160 -0.34(-2.75%)
Jun 28, 2018 12.72 12.72 12.34 12.37 834,323 -0.38(-2.98%)
Jun 27, 2018 12.82 12.95 12.72 12.75 1,238,977 -0.02(-0.16%)
Jun 26, 2018 12.64 12.81 12.58 12.77 1,659,592 +0.13(+1.03%)
Jun 25, 2018 12.61 12.89 12.51 12.64 1,954,902 -0.02(-0.16%)
Jun 22, 2018 12.84 13.14 12.64 12.66 3,733,176 -0.14(-1.09%)
Jun 21, 2018 12.25 12.98 11.61 12.80 5,657,810 -0.43(-3.25%)
Jun 20, 2018 13.07 13.36 13.06 13.23 2,458,512 +0.14(+1.07%)
Jun 19, 2018 12.88 13.24 12.70 13.09 1,123,180 +0.12(+0.93%)
Jun 18, 2018 12.71 13.03 12.71 12.97 1,216,123 +0.23(+1.81%)
Jun 15, 2018 12.85 12.60 12.74 1,058,159 +0.14(+1.11%)
Jun 14, 2018 12.49 12.65 12.29 12.60 721,049 +0.09(+0.72%)
Jun 13, 2018 12.67 12.67 12.43 12.51 794,693 -0.14(-1.11%)
Jun 12, 2018 12.59 12.80 12.59 12.65 1,087,729 +0.13(+1.04%)
Jun 11, 2018 12.73 12.77 12.46 12.52 1,497,106 -0.26(-2.03%)
Jun 08, 2018 12.59 12.79 12.50 12.78 1,115,063 +0.15(+1.19%)
Jun 07, 2018 12.50 12.65 12.29 12.63 665,683 +0.12(+0.96%)
Jun 06, 2018 12.36 12.57 12.34 12.51 582,581 +0.14(+1.13%)
Jun 05, 2018 12.33 12.45 12.14 12.37 1,287,054 +0.08(+0.65%)
Jun 04, 2018 12.54 12.71 12.21 12.29 1,260,319 -0.17(-1.36%)
Jun 01, 2018 12.67 12.75 12.36 12.46 1,056,836 -0.13(-1.03%)
May 31, 2018 12.95 13.03 12.56 12.59 851,638 -0.36(-2.78%)
May 30, 2018 12.65 12.96 12.55 12.95 1,203,683 +0.33(+2.61%)
May 29, 2018 12.50 12.75 12.48 12.62 1,415,788 +0.09(+0.72%)
May 25, 2018 12.53 12.53 12.53 0 +0.06(+0.48%)
May 24, 2018 12.04 12.50 12.03 12.47 1,601,628 +0.55(+4.61%)
May 23, 2018 11.71 12.18 11.70 11.92 1,149,952 +0.17(+1.45%)
May 22, 2018 11.73 11.89 11.67 11.75 634,151 +0.08(+0.69%)
May 21, 2018 11.49 11.67 11.43 11.67 569,289 +0.19(+1.66%)
May 18, 2018 11.50 11.57 11.37 11.48 667,861 +0.00(+0.00%)
May 17, 2018 11.43 11.56 11.32 11.48 664,865 +0.06(+0.53%)
May 16, 2018 11.30 11.53 11.28 11.42 763,290 +0.12(+1.06%)
May 15, 2018 11.15 11.40 11.15 11.30 613,433 +0.07(+0.62%)
May 14, 2018 11.30 11.38 11.17 11.23 782,613 -0.06(-0.53%)
May 11, 2018 11.16 11.52 11.14 11.29 859,866 +0.20(+1.80%)
May 10, 2018 10.86 11.19 10.86 11.09 907,646 +0.26(+2.40%)
May 09, 2018 10.78 10.94 10.62 10.83 946,217 +0.04(+0.37%)
May 08, 2018 10.67 10.90 10.65 10.79 807,148 +0.12(+1.12%)
May 07, 2018 10.84 10.86 10.56 10.67 1,028,629 -0.13(-1.20%)
May 04, 2018 10.65 10.94 10.62 10.80 1,143,405 +0.14(+1.31%)
May 03, 2018 11.06 11.06 10.58 10.66 802,926 -0.37(-3.35%)
May 02, 2018 10.95 11.07 10.86 11.03 526,417 +0.04(+0.36%)
May 01, 2018 10.97 11.03 10.72 10.99 712,990 -0.01(-0.09%)
Apr 30, 2018 11.20 11.26 10.96 11.00 1,065,847 -0.14(-1.26%)
Apr 27, 2018 11.15 11.25 11.07 11.14 542,701 +0.03(+0.27%)
Apr 26, 2018 11.36 11.39 11.09 11.11 626,431 -0.20(-1.77%)
Apr 25, 2018 11.29 11.46 11.27 11.31 499,547 +0.01(+0.09%)
Apr 24, 2018 11.48 11.51 11.19 11.30 669,916 -0.08(-0.70%)
Apr 23, 2018 11.22 11.49 11.15 11.38 754,051 +0.24(+2.15%)
Apr 20, 2018 11.22 11.39 11.08 11.14 862,191 -0.03(-0.27%)
Apr 19, 2018 11.23 11.39 11.05 11.17 747,467 -0.15(-1.33%)
Apr 18, 2018 11.14 11.90 11.10 11.32 1,400,415 +0.27(+2.44%)
Apr 17, 2018 10.88 11.19 10.80 11.05 977,937 +0.20(+1.84%)
Apr 16, 2018 10.93 10.93 10.61 10.85 772,214 -0.04(-0.37%)
Apr 13, 2018 10.87 11.00 10.74 10.89 533,089 +0.05(+0.46%)
Apr 12, 2018 10.98 11.07 10.72 10.84 1,085,093 +0.42(+4.03%)
Apr 11, 2018 10.40 10.59 10.22 10.42 600,282 -0.04(-0.38%)
Apr 10, 2018 10.60 10.62 10.38 10.46 803,559 -0.03(-0.29%)
Apr 09, 2018 10.77 10.77 10.44 10.49 754,625 -0.24(-2.24%)
Apr 06, 2018 10.93 11.05 10.63 10.73 1,050,016 -0.23(-2.10%)
Apr 05, 2018 10.71 10.99 10.67 10.96 2,131,281 +0.24(+2.24%)
Apr 04, 2018 10.75 10.80 10.53 10.72 1,271,003 -0.13(-1.20%)
Apr 03, 2018 10.90 11.19 10.48 10.85 2,451,512 +0.12(+1.12%)
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.