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

22nd Century Group Inc (NY: XXII )

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 31, 2020 10.95 11.25 10.50 11.25 56,059 +0.30(+2.74%)
Mar 30, 2020 11.10 11.55 10.52 10.95 55,533 -0.14(-1.23%)
Mar 27, 2020 11.31 11.85 10.63 11.09 47,760 -0.41(-3.55%)
Mar 26, 2020 11.46 12.00 10.88 11.49 58,971 -0.21(-1.76%)
Mar 25, 2020 10.65 12.30 10.27 11.70 96,647 +0.90(+8.33%)
Mar 24, 2020 10.20 10.80 10.08 10.80 75,330 +0.77(+7.70%)
Mar 23, 2020 9.900 10.80 9.750 10.03 85,222 -0.32(-3.12%)
Mar 20, 2020 10.65 11.10 10.35 10.35 80,173 -0.15(-1.43%)
Mar 19, 2020 9.450 10.50 9.450 10.50 94,187 +0.97(+10.22%)
Mar 18, 2020 10.80 11.40 9.450 9.527 106,595 -2.17(-18.58%)
Mar 17, 2020 9.900 12.00 9.750 11.70 111,921 +1.65(+16.42%)
Mar 16, 2020 9.150 10.50 9.150 10.05 82,489 -0.78(-7.16%)
Mar 13, 2020 10.80 10.99 10.20 10.83 164,126 +0.30(+2.81%)
Mar 12, 2020 10.37 11.10 9.000 10.53 138,061 -1.02(-8.83%)
Mar 11, 2020 12.00 12.00 11.25 11.55 65,083 -0.75(-6.10%)
Mar 10, 2020 12.05 12.30 11.55 12.30 58,569 +0.64(+5.45%)
Mar 09, 2020 11.84 12.38 11.25 11.66 89,335 -0.64(-5.17%)
Mar 06, 2020 12.00 12.60 11.71 12.30 68,053 +0.00(+0.00%)
Mar 05, 2020 12.45 13.35 11.85 12.30 114,844 -0.45(-3.53%)
Mar 04, 2020 12.60 13.20 12.00 12.75 87,691 +1.04(+8.89%)
Mar 03, 2020 12.90 12.90 11.55 11.71 78,550 -0.63(-5.12%)
Mar 02, 2020 11.25 12.59 11.22 12.34 70,757 +1.24(+11.18%)
Feb 28, 2020 12.45 12.74 11.10 11.10 150,106 -1.35(-10.84%)
Feb 27, 2020 13.20 13.35 12.00 12.45 195,358 -1.20(-8.79%)
Feb 26, 2020 13.80 13.95 13.50 13.65 87,328 -0.27(-1.93%)
Feb 25, 2020 14.18 14.25 13.65 13.92 75,649 -0.33(-2.33%)
Feb 24, 2020 14.10 14.40 13.80 14.25 66,111 -0.22(-1.53%)
Feb 21, 2020 14.70 14.70 14.10 14.47 60,653 -0.08(-0.54%)
Feb 20, 2020 14.70 14.70 13.95 14.55 118,073 -0.15(-1.02%)
Feb 19, 2020 15.90 15.90 14.70 14.70 139,706 -0.75(-4.85%)
Feb 18, 2020 15.75 16.20 15.45 15.45 108,935 -1.35(-8.04%)
Feb 14, 2020 17.10 17.10 12.60 16.80 891,826 +0.00(+0.00%)
Feb 13, 2020 17.70 17.70 15.45 16.80 297,076 +0.45(+2.75%)
Feb 12, 2020 15.30 18.00 14.55 16.35 473,985 +1.20(+7.92%)
Feb 11, 2020 13.80 15.75 13.35 15.15 288,844 +1.50(+10.99%)
Feb 10, 2020 13.65 14.03 13.57 13.65 81,370 -0.15(-1.09%)
Feb 07, 2020 13.80 13.95 12.90 13.80 113,273 -0.18(-1.27%)
Feb 06, 2020 14.26 14.38 13.80 13.98 65,753 -0.32(-2.25%)
Feb 05, 2020 14.55 14.62 13.88 14.30 96,224 -0.40(-2.73%)
Feb 04, 2020 14.55 15.00 14.25 14.70 122,055 +0.22(+1.49%)
Feb 03, 2020 14.17 14.73 13.80 14.48 85,350 +0.58(+4.19%)
Jan 31, 2020 14.67 14.85 13.80 13.90 93,533 -0.83(-5.64%)
Jan 30, 2020 14.85 15.00 14.40 14.73 63,600 -0.01(-0.07%)
Jan 29, 2020 15.30 15.30 14.40 14.74 103,744 -0.56(-3.64%)
Jan 28, 2020 15.60 15.90 15.15 15.30 88,286 -0.45(-2.86%)
Jan 27, 2020 15.15 16.05 15.15 15.75 65,778 -0.15(-0.94%)
Jan 24, 2020 16.05 16.05 15.60 15.90 72,993 -0.15(-0.93%)
Jan 23, 2020 15.75 16.35 15.15 16.05 83,200 +0.15(+0.94%)
Jan 22, 2020 16.50 16.50 15.30 15.90 136,913 -0.45(-2.75%)
Jan 21, 2020 16.65 17.25 16.35 16.35 115,019 -0.75(-4.39%)
Jan 17, 2020 17.25 17.25 16.50 17.10 113,220 +0.00(+0.00%)
Jan 16, 2020 15.30 17.40 15.30 17.10 363,021 +1.65(+10.68%)
Jan 15, 2020 15.30 15.45 14.85 15.45 125,467 +0.60(+4.04%)
Jan 14, 2020 14.85 15.90 14.25 14.85 189,592 +0.00(+0.00%)
Jan 13, 2020 15.30 15.30 14.25 14.85 150,780 -0.30(-1.98%)
Jan 10, 2020 16.35 16.35 15.00 15.15 132,700 -1.05(-6.48%)
Jan 09, 2020 16.05 16.35 15.75 16.20 101,434 +0.15(+0.93%)
Jan 08, 2020 16.50 16.50 15.75 16.05 89,158 -0.30(-1.83%)
Jan 07, 2020 16.65 16.65 16.35 16.35 51,575 -0.15(-0.91%)
Jan 06, 2020 16.35 16.80 16.05 16.50 88,287 +0.15(+0.92%)
Jan 03, 2020 16.95 16.95 16.20 16.35 122,686 -0.75(-4.39%)
Jan 02, 2020 16.95 17.55 16.50 17.10 231,019 +0.60(+3.64%)
Dec 31, 2019 16.50 17.10 16.20 16.50 127,913 +0.00(+0.00%)
Dec 30, 2019 16.65 16.95 15.90 16.50 173,178 -0.60(-3.51%)
Dec 27, 2019 17.25 18.00 16.80 17.10 185,766 +0.30(+1.79%)
Dec 26, 2019 16.35 19.35 16.05 16.80 512,108 +0.45(+2.75%)
Dec 24, 2019 15.60 16.65 15.45 16.35 170,333 +1.35(+9.00%)
Dec 23, 2019 15.00 15.30 14.10 15.00 136,619 +0.00(+0.00%)
Dec 20, 2019 15.30 15.45 14.55 15.00 73,040 -0.45(-2.91%)
Dec 19, 2019 15.45 15.75 13.65 15.45 144,340 +0.15(+0.98%)
Dec 18, 2019 17.25 18.15 14.85 15.30 414,399 -0.60(-3.77%)
Dec 17, 2019 12.30 18.15 12.30 15.90 703,365 +3.53(+28.48%)
Dec 16, 2019 12.90 13.05 12.00 12.38 163,858 -1.75(-12.39%)
Dec 13, 2019 13.43 14.40 13.33 14.13 71,106 +0.70(+5.21%)
Dec 12, 2019 12.75 13.59 12.75 13.43 84,584 -0.26(-1.91%)
Dec 11, 2019 13.65 13.76 13.03 13.69 70,388 -0.05(-0.38%)
Dec 10, 2019 14.25 14.28 13.50 13.74 93,979 -0.51(-3.58%)
Dec 09, 2019 14.85 15.15 14.25 14.25 59,429 -0.49(-3.31%)
Dec 06, 2019 15.00 15.45 14.55 14.74 63,133 -0.26(-1.75%)
Dec 05, 2019 15.75 15.75 15.00 15.00 49,464 -0.30(-1.96%)
Dec 04, 2019 15.15 18.30 15.00 15.30 111,602 +0.30(+2.00%)
Dec 03, 2019 15.15 15.45 14.85 15.00 52,834 -0.45(-2.91%)
Dec 02, 2019 15.30 15.60 15.00 15.45 41,512 +0.00(+0.00%)
Nov 29, 2019 15.75 15.90 14.93 15.45 37,453 -0.30(-1.90%)
Nov 27, 2019 14.57 15.90 14.21 15.75 101,613 +0.45(+2.94%)
Nov 26, 2019 14.70 15.30 13.65 15.30 159,457 +0.00(+0.00%)
Nov 25, 2019 15.30 16.50 14.70 15.30 116,169 -1.20(-7.27%)
Nov 22, 2019 17.70 18.25 15.90 16.50 142,373 -1.20(-6.78%)
Nov 21, 2019 13.80 18.75 13.65 17.70 557,594 +5.25(+42.17%)
Nov 20, 2019 22.35 22.50 10.50 12.45 851,701 -9.30(-42.76%)
Nov 19, 2019 20.85 22.35 20.85 21.75 95,458 +0.90(+4.32%)
Nov 18, 2019 21.30 21.45 19.80 20.85 92,993 -0.60(-2.80%)
Nov 15, 2019 22.20 22.35 21.30 21.45 52,080 -0.75(-3.38%)
Nov 14, 2019 21.75 22.65 21.30 22.20 90,220 +0.00(+0.00%)
Nov 13, 2019 22.65 23.25 21.60 22.20 90,698 -0.15(-0.67%)
Nov 12, 2019 23.25 23.70 22.35 22.35 80,245 -1.20(-5.10%)
Nov 11, 2019 24.00 24.45 23.40 23.55 66,415 -0.45(-1.87%)
Nov 08, 2019 23.85 25.50 22.05 24.00 290,520 +0.30(+1.27%)
Nov 07, 2019 25.35 25.50 23.40 23.70 106,172 -1.20(-4.82%)
Nov 06, 2019 26.55 26.85 24.30 24.90 77,754 -1.65(-6.21%)
Nov 05, 2019 27.60 27.60 26.25 26.55 65,696 -0.75(-2.75%)
Nov 04, 2019 26.25 27.45 26.25 27.30 46,195 +1.05(+4.00%)
Nov 01, 2019 28.05 28.35 25.95 26.25 119,026 -2.10(-7.41%)
Oct 31, 2019 28.20 29.10 27.60 28.35 41,979 +0.15(+0.53%)
Oct 30, 2019 28.05 29.10 27.60 28.20 67,971 +0.15(+0.53%)
Oct 29, 2019 30.45 30.75 27.75 28.05 139,324 -2.40(-7.88%)
Oct 28, 2019 31.65 33.15 30.00 30.45 82,357 -1.35(-4.25%)
Oct 25, 2019 33.45 33.75 31.05 31.80 93,820 -1.65(-4.93%)
Oct 24, 2019 33.75 33.75 32.70 33.45 28,628 -0.15(-0.45%)
Oct 23, 2019 32.70 33.90 32.20 33.60 47,551 +1.05(+3.23%)
Oct 22, 2019 32.25 32.85 31.65 32.55 30,639 +0.45(+1.40%)
Oct 21, 2019 30.90 33.00 30.90 32.10 54,105 +1.20(+3.88%)
Oct 18, 2019 29.70 31.12 29.70 30.90 48,966 +0.90(+3.00%)
Oct 17, 2019 30.00 30.60 29.70 30.00 32,125 +0.15(+0.50%)
Oct 16, 2019 30.30 30.90 29.85 29.85 48,656 -0.60(-1.97%)
Oct 15, 2019 29.85 30.60 29.40 30.45 40,394 +0.60(+2.01%)
Oct 14, 2019 30.60 30.60 29.48 29.85 31,128 -0.75(-2.45%)
Oct 11, 2019 31.35 32.55 30.60 30.60 47,993 -0.30(-0.97%)
Oct 10, 2019 31.50 32.22 30.90 30.90 48,357 -0.90(-2.83%)
Oct 09, 2019 31.35 31.95 30.90 31.80 57,074 +0.60(+1.92%)
Oct 08, 2019 31.50 32.55 30.90 31.20 54,760 -0.60(-1.89%)
Oct 07, 2019 32.70 33.30 31.35 31.80 57,075 -1.05(-3.20%)
Oct 04, 2019 30.90 33.30 30.90 32.85 66,786 +1.80(+5.80%)
Oct 03, 2019 31.65 31.80 29.40 31.05 43,278 -0.90(-2.82%)
Oct 02, 2019 31.80 32.25 28.95 31.95 99,444 -0.30(-0.93%)
Oct 01, 2019 34.20 34.50 31.35 32.25 86,372 -1.65(-4.87%)
Sep 30, 2019 35.70 36.45 33.75 33.90 65,732 -2.10(-5.83%)
Sep 27, 2019 36.45 36.90 35.40 36.00 85,280 +0.00(+0.00%)
Sep 26, 2019 34.95 36.00 34.20 36.00 85,131 +1.35(+3.90%)
Sep 25, 2019 33.30 34.65 31.95 34.65 68,272 +1.20(+3.59%)
Sep 24, 2019 33.90 34.65 33.00 33.45 55,160 -0.60(-1.76%)
Sep 23, 2019 35.70 35.70 33.75 34.05 68,462 -1.35(-3.81%)
Sep 20, 2019 33.75 35.62 33.52 35.40 95,186 +1.65(+4.89%)
Sep 19, 2019 33.45 34.50 33.00 33.75 43,712 +0.15(+0.45%)
Sep 18, 2019 33.30 33.60 31.80 33.60 61,700 +0.30(+0.90%)
Sep 17, 2019 34.20 34.80 33.01 33.30 42,697 -0.90(-2.63%)
Sep 16, 2019 34.80 35.10 33.75 34.20 55,019 -1.05(-2.98%)
Sep 13, 2019 35.25 36.00 33.00 35.25 99,273 +0.45(+1.29%)
Sep 12, 2019 33.60 36.90 33.30 34.80 156,043 +1.65(+4.98%)
Sep 11, 2019 31.65 33.30 31.50 33.15 93,562 +1.50(+4.74%)
Sep 10, 2019 30.15 31.80 30.15 31.65 50,106 +1.35(+4.46%)
Sep 09, 2019 31.80 31.80 30.00 30.30 48,769 -1.05(-3.35%)
Sep 06, 2019 30.45 31.80 29.25 31.35 72,453 +0.75(+2.45%)
Sep 05, 2019 29.25 30.90 28.80 30.60 91,902 +1.50(+5.15%)
Sep 04, 2019 28.50 29.25 28.50 29.10 26,683 +0.30(+1.04%)
Sep 03, 2019 29.25 29.40 27.90 28.80 49,463 -0.60(-2.04%)
Aug 30, 2019 29.40 29.70 29.10 29.40 24,913 +0.00(+0.00%)
Aug 29, 2019 30.00 30.75 29.40 29.40 64,365 +0.15(+0.51%)
Aug 28, 2019 27.90 30.30 27.15 29.25 139,155 +1.50(+5.41%)
Aug 27, 2019 29.40 30.00 27.75 27.75 44,408 -1.20(-4.15%)
Aug 26, 2019 30.00 30.00 28.95 28.95 80,369 -0.90(-3.02%)
Aug 23, 2019 29.55 30.00 28.80 29.85 55,706 +0.15(+0.51%)
Aug 22, 2019 27.75 30.00 27.60 29.70 104,310 +1.80(+6.45%)
Aug 21, 2019 28.35 28.35 27.60 27.90 26,394 -0.45(-1.59%)
Aug 20, 2019 28.20 28.50 27.45 28.35 33,777 -0.15(-0.53%)
Aug 19, 2019 28.95 29.10 28.05 28.50 30,421 -0.30(-1.04%)
Aug 16, 2019 27.75 28.95 27.45 28.80 56,413 +1.05(+3.78%)
Aug 15, 2019 28.05 28.50 27.15 27.75 52,316 -0.60(-2.12%)
Aug 14, 2019 27.75 28.65 27.45 28.35 65,588 -0.15(-0.53%)
Aug 13, 2019 28.35 29.10 26.85 28.50 101,367 +0.15(+0.53%)
Aug 12, 2019 28.35 28.80 25.95 28.35 132,149 -0.45(-1.56%)
Aug 09, 2019 24.60 29.10 22.80 28.80 311,420 +4.20(+17.07%)
Aug 08, 2019 22.80 24.90 22.80 24.60 82,998 +1.95(+8.61%)
Aug 07, 2019 23.40 23.70 21.90 22.65 91,851 -1.20(-5.03%)
Aug 06, 2019 22.35 24.00 21.45 23.85 68,446 +2.40(+11.19%)
Aug 05, 2019 23.55 23.66 20.55 21.45 110,253 -1.65(-7.14%)
Aug 02, 2019 20.70 23.10 16.80 23.10 212,153 +2.70(+13.24%)
Aug 01, 2019 23.55 24.07 20.32 20.40 138,221 -3.45(-14.47%)
Jul 31, 2019 25.80 25.95 21.82 23.85 168,471 -1.80(-7.02%)
Jul 30, 2019 27.15 27.15 25.50 25.65 97,710 -1.50(-5.52%)
Jul 29, 2019 27.15 27.45 25.80 27.15 100,681 -0.75(-2.69%)
Jul 26, 2019 28.35 28.35 27.15 27.90 60,866 -0.15(-0.53%)
Jul 25, 2019 28.20 28.50 27.90 28.05 46,607 -0.30(-1.06%)
Jul 24, 2019 28.50 28.80 28.05 28.35 154,687 -0.30(-1.05%)
Jul 23, 2019 28.65 29.10 28.05 28.65 138,056 +0.00(+0.00%)
Jul 22, 2019 29.25 29.40 28.50 28.65 61,242 -0.30(-1.04%)
Jul 19, 2019 28.50 29.25 28.20 28.95 103,993 +0.30(+1.05%)
Jul 18, 2019 29.10 29.25 28.50 28.65 59,809 -0.30(-1.04%)
Jul 17, 2019 29.25 29.25 28.80 28.95 48,679 -0.30(-1.03%)
Jul 16, 2019 29.55 29.55 29.10 29.25 38,159 -0.15(-0.51%)
Jul 15, 2019 30.00 30.00 29.25 29.40 35,744 -0.30(-1.01%)
Jul 12, 2019 29.55 30.15 29.40 29.70 53,713 +0.45(+1.54%)
Jul 11, 2019 29.40 29.85 29.25 29.25 60,121 -0.30(-1.02%)
Jul 10, 2019 29.85 30.45 29.55 29.55 36,568 -0.30(-1.01%)
Jul 09, 2019 30.00 30.00 29.10 29.85 82,669 -0.15(-0.50%)
Jul 08, 2019 29.55 30.00 28.95 30.00 45,861 +0.75(+2.56%)
Jul 05, 2019 29.55 30.00 29.10 29.25 67,526 -0.90(-2.99%)
Jul 03, 2019 30.60 30.60 30.00 30.15 15,660 -0.60(-1.95%)
Jul 02, 2019 30.00 30.75 29.40 30.75 52,449 +1.05(+3.54%)
Jul 01, 2019 31.20 31.35 29.40 29.70 97,619 -1.65(-5.26%)
Jun 28, 2019 30.60 32.10 30.00 31.35 112,906 +0.75(+2.45%)
Jun 27, 2019 29.55 30.75 29.25 30.60 100,534 +1.05(+3.55%)
Jun 26, 2019 29.40 29.55 28.80 29.55 42,151 +0.60(+2.07%)
Jun 25, 2019 29.55 30.00 28.80 28.95 74,899 -0.60(-2.03%)
Jun 24, 2019 29.40 29.70 28.80 29.55 66,662 +0.30(+1.03%)
Jun 21, 2019 29.85 30.30 29.25 29.25 124,606 -0.60(-2.01%)
Jun 20, 2019 30.90 31.12 29.55 29.85 96,715 -1.05(-3.40%)
Jun 19, 2019 30.45 31.20 29.85 30.90 55,047 +0.45(+1.48%)
Jun 18, 2019 31.95 32.40 30.15 30.45 84,731 -2.10(-6.45%)
Jun 17, 2019 29.25 32.55 29.10 32.55 142,548 +3.15(+10.71%)
Jun 14, 2019 30.00 30.15 29.10 29.40 34,473 -0.90(-2.97%)
Jun 13, 2019 30.00 30.30 29.55 30.30 27,993 +0.00(+0.00%)
Jun 12, 2019 30.00 30.30 29.55 30.30 27,948 +0.30(+1.00%)
Jun 11, 2019 30.60 30.60 29.40 30.00 34,216 -0.60(-1.96%)
Jun 10, 2019 30.30 30.75 29.55 30.60 44,125 +0.30(+0.99%)
Jun 07, 2019 29.25 30.60 29.10 30.30 110,853 +1.20(+4.12%)
Jun 06, 2019 30.75 30.75 29.10 29.10 40,403 -1.50(-4.90%)
Jun 05, 2019 29.25 31.13 28.80 30.60 260,836 +1.65(+5.70%)
Jun 04, 2019 28.50 29.10 28.35 28.95 43,878 +0.75(+2.66%)
Jun 03, 2019 28.65 29.25 28.20 28.20 49,540 -0.45(-1.57%)
May 31, 2019 29.40 30.07 28.65 28.65 52,633 -1.20(-4.02%)
May 30, 2019 30.90 31.29 29.32 29.85 47,943 -1.20(-3.86%)
May 29, 2019 32.40 33.00 30.45 31.05 61,414 -2.10(-6.33%)
May 28, 2019 31.95 33.15 31.35 33.15 57,252 +1.05(+3.27%)
May 24, 2019 31.95 32.25 31.05 32.10 39,053 +0.45(+1.42%)
May 23, 2019 30.90 31.80 30.30 31.65 55,281 +0.45(+1.44%)
May 22, 2019 30.60 31.50 30.15 31.20 42,458 +0.15(+0.48%)
May 21, 2019 30.60 31.05 30.15 31.05 28,553 +0.75(+2.48%)
May 20, 2019 30.15 30.75 29.40 30.30 42,090 -0.15(-0.49%)
May 17, 2019 30.60 31.05 29.40 30.45 65,420 -0.15(-0.49%)
May 16, 2019 30.75 32.10 30.00 30.60 137,457 +0.00(+0.00%)
May 15, 2019 28.20 30.90 27.98 30.60 93,174 +2.40(+8.51%)
May 14, 2019 28.50 29.09 27.68 28.20 140,978 -0.30(-1.05%)
May 13, 2019 28.50 29.93 28.20 28.50 59,441 -0.45(-1.55%)
May 10, 2019 30.75 30.75 28.65 28.95 264,380 -1.95(-6.31%)
May 09, 2019 31.20 31.65 30.30 30.90 107,087 -0.60(-1.90%)
May 08, 2019 32.25 33.45 31.20 31.50 97,295 -1.65(-4.98%)
May 07, 2019 35.40 35.40 32.40 33.15 150,248 -2.40(-6.75%)
May 06, 2019 33.75 36.00 33.60 35.55 97,130 +1.05(+3.04%)
May 03, 2019 33.00 34.80 32.85 34.50 85,233 +0.90(+2.68%)
May 02, 2019 33.00 33.75 32.55 33.60 89,006 +0.15(+0.45%)
May 01, 2019 33.15 34.50 32.40 33.45 175,520 +0.60(+1.83%)
Apr 30, 2019 30.15 33.45 29.55 32.85 265,504 +2.70(+8.96%)
Apr 29, 2019 29.10 30.38 28.95 30.15 93,852 +1.05(+3.61%)
Apr 26, 2019 28.80 29.20 28.05 29.10 39,680 +0.15(+0.52%)
Apr 25, 2019 29.70 29.70 28.20 28.95 51,686 -0.75(-2.53%)
Apr 24, 2019 28.80 30.00 27.90 29.70 93,806 +0.90(+3.12%)
Apr 23, 2019 27.75 29.25 27.60 28.80 85,761 +0.90(+3.23%)
Apr 22, 2019 28.05 28.05 27.45 27.90 52,274 -0.15(-0.53%)
Apr 18, 2019 28.05 28.95 27.01 28.05 63,893 -0.30(-1.06%)
Apr 17, 2019 29.10 29.10 25.80 28.35 163,873 -0.45(-1.56%)
Apr 16, 2019 28.35 28.95 27.90 28.80 61,531 +0.45(+1.59%)
Apr 15, 2019 29.10 29.25 27.90 28.35 49,092 -0.45(-1.56%)
Apr 12, 2019 29.85 30.21 28.65 28.80 77,180 -0.75(-2.54%)
Apr 11, 2019 28.35 29.85 27.60 29.55 101,200 +1.20(+4.23%)
Apr 10, 2019 27.45 28.35 26.70 28.35 59,163 +1.05(+3.85%)
Apr 09, 2019 28.80 28.80 26.70 27.30 138,803 -0.90(-3.19%)
Apr 08, 2019 29.10 29.25 27.90 28.20 68,548 +0.00(+0.00%)
Apr 05, 2019 27.90 29.18 27.90 28.20 99,580 +0.90(+3.30%)
Apr 04, 2019 26.25 28.35 26.10 27.30 102,107 +1.20(+4.60%)
Apr 03, 2019 25.95 26.70 25.80 26.10 88,083 +0.15(+0.58%)
Apr 02, 2019 26.40 26.54 25.65 25.95 55,318 -0.45(-1.70%)
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.