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

Atlas Financial Hlds (NQ: AFH )

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 0.3800 0.3889 0.3200 0.3400 131,296 -0.04(-10.50%)
Mar 30, 2020 0.4000 0.4175 0.3184 0.3799 107,204 -0.02(-4.67%)
Mar 27, 2020 0.4300 0.4500 0.3639 0.3985 52,000 +0.02(+4.65%)
Mar 26, 2020 0.4000 0.4489 0.3801 0.3808 59,048 -0.01(-3.57%)
Mar 25, 2020 0.3500 0.3950 0.3400 0.3949 64,834 +0.03(+9.69%)
Mar 24, 2020 0.3100 0.3650 0.3100 0.3600 27,333 +0.01(+3.57%)
Mar 23, 2020 0.3600 0.3601 0.3270 0.3476 50,608 -0.02(-6.31%)
Mar 20, 2020 0.3400 0.3963 0.3120 0.3710 148,200 +0.02(+6.61%)
Mar 19, 2020 0.3217 0.3999 0.3102 0.3480 35,839 +0.04(+12.26%)
Mar 18, 2020 0.3500 0.3500 0.3100 0.3100 83,550 -0.06(-16.51%)
Mar 17, 2020 0.3100 0.3997 0.3100 0.3713 76,395 +0.02(+4.59%)
Mar 16, 2020 0.4000 0.4000 0.3300 0.3550 136,231 -0.07(-16.74%)
Mar 13, 2020 0.4800 0.5000 0.4000 0.4264 100,500 -0.03(-7.30%)
Mar 12, 2020 0.4900 0.5500 0.4500 0.4600 178,131 -0.02(-5.06%)
Mar 11, 2020 0.4900 0.5380 0.4809 0.4845 93,194 +0.01(+1.25%)
Mar 10, 2020 0.5162 0.5350 0.4531 0.4785 102,110 -0.04(-7.98%)
Mar 09, 2020 0.5380 0.5500 0.4512 0.5200 183,533 -0.03(-5.64%)
Mar 06, 2020 0.5582 0.5870 0.5511 0.5511 52,700 +0.00(+0.07%)
Mar 05, 2020 0.5700 0.5997 0.5501 0.5507 52,573 -0.01(-1.66%)
Mar 04, 2020 0.5500 0.5700 0.5200 0.5600 51,112 -0.01(-1.81%)
Mar 03, 2020 0.5340 0.6000 0.5340 0.5703 92,984 +0.04(+7.60%)
Mar 02, 2020 0.5600 0.5874 0.5005 0.5300 65,669 -0.03(-5.39%)
Feb 28, 2020 0.5565 0.5995 0.5100 0.5602 87,400 +0.03(+5.68%)
Feb 27, 2020 0.5600 0.6212 0.5000 0.5301 90,188 -0.06(-10.15%)
Feb 26, 2020 0.6300 0.6300 0.5608 0.5900 61,458 -0.03(-4.08%)
Feb 25, 2020 0.6150 0.6199 0.6150 0.6151 42,650 +0.01(+0.82%)
Feb 24, 2020 0.6351 0.6370 0.5629 0.6101 56,306 -0.04(-6.28%)
Feb 21, 2020 0.6600 0.6767 0.6050 0.6510 67,600 -0.04(-5.65%)
Feb 20, 2020 0.6500 0.7000 0.6100 0.6900 83,907 +0.04(+6.32%)
Feb 19, 2020 0.6200 0.6490 0.6000 0.6490 59,666 +0.03(+4.68%)
Feb 18, 2020 0.5800 0.6500 0.5800 0.6200 74,287 +0.01(+1.62%)
Feb 14, 2020 0.6600 0.6637 0.5771 0.6101 235,000 -0.05(-6.87%)
Feb 13, 2020 0.5490 0.7996 0.5490 0.6551 1,132,481 +0.18(+37.65%)
Feb 12, 2020 0.4896 0.5000 0.4604 0.4759 124,723 +0.02(+4.36%)
Feb 11, 2020 0.4698 0.4780 0.4560 0.4560 34,024 -0.02(-4.60%)
Feb 10, 2020 0.4726 0.4843 0.4550 0.4780 64,087 +0.03(+6.20%)
Feb 07, 2020 0.4898 0.5071 0.4312 0.4501 126,600 -0.01(-1.83%)
Feb 06, 2020 0.5518 0.5518 0.4500 0.4585 256,754 -0.08(-15.09%)
Feb 05, 2020 0.5500 0.5600 0.5100 0.5400 29,146 -0.01(-1.04%)
Feb 04, 2020 0.5700 0.5700 0.5000 0.5457 58,672 +0.01(+1.06%)
Feb 03, 2020 0.5633 0.6300 0.5119 0.5400 89,484 -0.02(-3.61%)
Jan 31, 2020 0.5800 0.6016 0.5602 0.5602 33,800 +0.01(+1.25%)
Jan 30, 2020 0.5600 0.6574 0.5100 0.5533 113,888 +0.00(+0.04%)
Jan 29, 2020 0.5817 0.6030 0.5513 0.5531 90,849 -0.03(-4.65%)
Jan 28, 2020 0.5977 0.6280 0.5801 0.5801 95,112 -0.02(-3.32%)
Jan 27, 2020 0.5700 0.6100 0.5500 0.6000 154,031 +0.02(+3.45%)
Jan 24, 2020 0.7200 0.7200 0.5700 0.5800 458,000 -0.14(-19.44%)
Jan 23, 2020 0.8300 0.8700 0.6601 0.7200 2,052,136 +0.13(+22.03%)
Jan 22, 2020 0.5900 0.6300 0.5900 0.5900 558,458 -0.04(-6.35%)
Jan 21, 2020 0.6000 0.6799 0.6000 0.6300 158,603 +0.03(+4.91%)
Jan 17, 2020 0.6111 0.6300 0.5900 0.6005 73,100 -0.00(-0.74%)
Jan 16, 2020 0.6153 0.6153 0.5810 0.6050 50,088 -0.01(-0.82%)
Jan 15, 2020 0.5900 0.6300 0.5500 0.6100 111,362 -0.01(-0.91%)
Jan 14, 2020 0.6449 0.6698 0.5472 0.6156 193,293 -0.04(-6.29%)
Jan 13, 2020 0.6000 0.7299 0.6000 0.6569 374,651 +0.07(+12.48%)
Jan 10, 2020 0.5360 0.6396 0.5360 0.5840 243,700 +0.06(+10.90%)
Jan 09, 2020 0.5250 0.5500 0.5250 0.5266 105,046 +0.00(+0.30%)
Jan 08, 2020 0.5000 0.5290 0.4970 0.5250 61,918 +0.03(+5.63%)
Jan 07, 2020 0.5300 0.5300 0.4500 0.4970 132,075 -0.02(-3.02%)
Jan 06, 2020 0.4541 0.5300 0.4500 0.5125 184,226 +0.05(+11.15%)
Jan 03, 2020 0.4374 0.4691 0.4374 0.4611 86,000 +0.01(+2.81%)
Jan 02, 2020 0.4250 0.4499 0.4250 0.4485 78,598 +0.02(+3.92%)
Dec 31, 2019 0.4370 0.4599 0.4200 0.4316 135,300 -0.01(-1.24%)
Dec 30, 2019 0.4200 0.4379 0.4200 0.4370 111,905 +0.01(+1.63%)
Dec 27, 2019 0.4438 0.4728 0.4200 0.4300 112,300 +0.01(+1.73%)
Dec 26, 2019 0.4000 0.4800 0.4000 0.4227 138,741 +0.04(+10.89%)
Dec 24, 2019 0.3999 0.4050 0.3812 0.3812 84,300 -0.02(-4.41%)
Dec 23, 2019 0.3999 0.4199 0.3900 0.3988 39,439 +0.01(+2.28%)
Dec 20, 2019 0.4400 0.4598 0.3522 0.3899 161,600 -0.01(-2.52%)
Dec 19, 2019 0.4100 0.4390 0.3979 0.4000 55,774 +0.00(+0.03%)
Dec 18, 2019 0.4069 0.4300 0.3750 0.3999 75,243 -0.01(-1.84%)
Dec 17, 2019 0.4201 0.4300 0.4050 0.4074 84,047 -0.01(-3.02%)
Dec 16, 2019 0.4725 0.4961 0.4188 0.4201 68,348 -0.04(-7.69%)
Dec 13, 2019 0.5000 0.5000 0.4500 0.4551 58,900 -0.01(-2.40%)
Dec 12, 2019 0.4372 0.4894 0.4200 0.4663 56,422 +0.01(+2.94%)
Dec 11, 2019 0.4743 0.5145 0.4300 0.4530 66,188 -0.03(-5.62%)
Dec 10, 2019 0.4780 0.5400 0.4780 0.4800 30,201 +0.00(+0.78%)
Dec 09, 2019 0.5100 0.5277 0.4702 0.4763 70,770 -0.03(-6.61%)
Dec 06, 2019 0.5100 0.5484 0.4910 0.5100 52,100 -0.02(-4.10%)
Dec 05, 2019 0.5221 0.5496 0.4811 0.5318 59,873 -0.01(-1.52%)
Dec 04, 2019 0.5700 0.5700 0.5320 0.5400 36,641 -0.03(-5.25%)
Dec 03, 2019 0.5700 0.5700 0.5400 0.5699 37,593 +0.01(+1.66%)
Dec 02, 2019 0.5500 0.5900 0.5231 0.5606 103,512 +0.02(+3.03%)
Nov 29, 2019 0.5490 0.5490 0.5100 0.5441 21,000 +0.01(+2.58%)
Nov 27, 2019 0.5300 0.5474 0.4788 0.5304 32,100 +0.01(+1.77%)
Nov 26, 2019 0.5300 0.5300 0.4802 0.5212 85,657 +0.02(+4.45%)
Nov 25, 2019 0.5022 0.5300 0.4700 0.4990 64,357 -0.02(-4.08%)
Nov 22, 2019 0.5147 0.5473 0.5101 0.5202 37,100 -0.02(-3.67%)
Nov 21, 2019 0.5400 0.5575 0.5030 0.5400 57,911 +0.01(+1.12%)
Nov 20, 2019 0.5440 0.5556 0.5301 0.5340 72,398 -0.02(-2.91%)
Nov 19, 2019 0.5600 0.5628 0.5500 0.5500 49,860 -0.00(-0.02%)
Nov 18, 2019 0.5743 0.5743 0.5500 0.5501 45,476 -0.01(-1.77%)
Nov 15, 2019 0.5500 0.5775 0.5400 0.5600 99,100 +0.01(+1.82%)
Nov 14, 2019 0.5400 0.5700 0.5400 0.5500 40,042 -0.00(-0.65%)
Nov 13, 2019 0.5775 0.5790 0.5350 0.5536 32,473 +0.00(+0.65%)
Nov 12, 2019 0.5689 0.6027 0.5345 0.5500 95,072 -0.03(-4.45%)
Nov 11, 2019 0.5900 0.6292 0.5311 0.5756 48,369 -0.01(-1.08%)
Nov 08, 2019 0.5984 0.6400 0.5654 0.5819 70,100 -0.06(-9.78%)
Nov 07, 2019 0.5946 0.6500 0.5901 0.6450 68,991 +0.05(+7.50%)
Nov 06, 2019 0.6900 0.6900 0.5800 0.6000 96,404 -0.06(-9.09%)
Nov 05, 2019 0.6300 0.6600 0.6200 0.6600 194,418 +0.05(+8.21%)
Nov 04, 2019 0.5900 0.6237 0.5690 0.6099 147,589 +0.03(+4.49%)
Nov 01, 2019 0.5900 0.5998 0.5676 0.5837 143,200 +0.02(+3.31%)
Oct 31, 2019 0.5500 0.6000 0.5500 0.5650 163,299 +0.03(+6.60%)
Oct 30, 2019 0.5297 0.5500 0.5106 0.5300 49,348 -0.00(-0.66%)
Oct 29, 2019 0.6032 0.6100 0.5050 0.5335 162,903 -0.06(-9.56%)
Oct 28, 2019 0.6200 0.6200 0.5726 0.5899 106,126 -0.01(-1.62%)
Oct 25, 2019 0.5622 0.6226 0.5503 0.5996 60,800 +0.02(+3.38%)
Oct 24, 2019 0.6200 0.6400 0.5500 0.5800 164,232 -0.06(-9.38%)
Oct 23, 2019 0.7400 0.7400 0.6200 0.6400 156,949 -0.07(-9.74%)
Oct 22, 2019 0.7050 0.7400 0.6521 0.7091 143,825 +0.01(+1.16%)
Oct 21, 2019 0.7001 0.7500 0.6250 0.7010 494,432 -0.01(-1.27%)
Oct 18, 2019 0.6100 0.7800 0.5200 0.7100 1,115,500 +0.09(+14.74%)
Oct 17, 2019 0.4800 0.6990 0.4800 0.6188 1,469,122 +0.14(+28.92%)
Oct 16, 2019 0.4300 0.5400 0.4300 0.4800 280,271 +0.03(+6.64%)
Oct 15, 2019 0.4600 0.4700 0.4036 0.4501 136,341 +0.01(+2.30%)
Oct 14, 2019 0.4600 0.4600 0.4122 0.4400 56,084 +0.01(+2.35%)
Oct 11, 2019 0.4074 0.4650 0.4074 0.4299 95,200 +0.02(+4.85%)
Oct 10, 2019 0.4200 0.4300 0.3900 0.4100 101,508 +0.01(+2.50%)
Oct 09, 2019 0.3730 0.4209 0.3601 0.4000 172,758 +0.01(+2.56%)
Oct 08, 2019 0.4100 0.4100 0.3700 0.3900 19,132 -0.00(-0.08%)
Oct 07, 2019 0.3427 0.4100 0.3427 0.3903 74,140 +0.02(+4.11%)
Oct 04, 2019 0.3500 0.3799 0.3473 0.3749 116,300 +0.04(+13.54%)
Oct 03, 2019 0.3695 0.3695 0.3301 0.3302 46,620 -0.02(-6.49%)
Oct 02, 2019 0.3500 0.3763 0.3450 0.3531 51,869 -0.01(-3.21%)
Oct 01, 2019 0.3800 0.3890 0.3351 0.3648 60,765 -0.02(-3.95%)
Sep 30, 2019 0.3705 0.3960 0.3620 0.3798 95,697 +0.02(+4.98%)
Sep 27, 2019 0.3660 0.3899 0.3501 0.3618 29,600 -0.01(-2.64%)
Sep 26, 2019 0.3650 0.3780 0.3600 0.3716 27,753 +0.00(+0.51%)
Sep 25, 2019 0.3890 0.3895 0.3501 0.3697 69,853 -0.01(-2.97%)
Sep 24, 2019 0.3923 0.4024 0.3810 0.3810 41,894 -0.02(-5.32%)
Sep 23, 2019 0.3934 0.4122 0.3850 0.4024 60,298 -0.01(-2.40%)
Sep 20, 2019 0.3821 0.4149 0.3821 0.4123 66,700 +0.02(+4.78%)
Sep 19, 2019 0.3950 0.4104 0.3805 0.3935 102,661 -0.00(-0.46%)
Sep 18, 2019 0.4700 0.4700 0.3912 0.3953 347,616 -0.07(-15.89%)
Sep 17, 2019 0.4600 0.4700 0.4300 0.4700 148,250 +0.01(+2.17%)
Sep 16, 2019 0.4379 0.4640 0.3822 0.4600 253,743 +0.02(+4.55%)
Sep 13, 2019 0.4600 0.4700 0.4350 0.4400 197,700 -0.01(-2.27%)
Sep 12, 2019 0.4125 0.4600 0.4101 0.4502 372,587 +0.03(+8.22%)
Sep 11, 2019 0.4001 0.4380 0.4000 0.4160 58,103 -0.00(-0.95%)
Sep 10, 2019 0.3900 0.4300 0.3900 0.4200 122,792 +0.01(+1.45%)
Sep 09, 2019 0.3936 0.4479 0.3902 0.4140 124,328 +0.01(+1.64%)
Sep 06, 2019 0.4005 0.4100 0.3798 0.4073 137,300 +0.01(+1.82%)
Sep 05, 2019 0.4000 0.4100 0.3900 0.4000 81,928 +0.00(+0.00%)
Sep 04, 2019 0.4700 0.4700 0.3900 0.4000 151,386 -0.00(-1.16%)
Sep 03, 2019 0.4100 0.4100 0.3716 0.4047 57,365 -0.00(-0.07%)
Aug 30, 2019 0.4700 0.4700 0.3960 0.4050 168,700 +0.02(+3.85%)
Aug 29, 2019 0.3800 0.4400 0.3700 0.3900 102,094 +0.00(+1.09%)
Aug 28, 2019 0.3752 0.3990 0.3600 0.3858 46,720 +0.01(+2.88%)
Aug 27, 2019 0.3900 0.4000 0.3600 0.3750 64,562 -0.01(-3.67%)
Aug 26, 2019 0.3675 0.4124 0.3600 0.3893 157,945 +0.02(+5.13%)
Aug 23, 2019 0.4200 0.4300 0.3450 0.3703 234,400 -0.04(-9.84%)
Aug 22, 2019 0.4400 0.5000 0.3850 0.4107 497,702 -0.03(-7.54%)
Aug 21, 2019 0.4100 0.5350 0.4100 0.4442 1,359,566 +0.03(+8.42%)
Aug 20, 2019 0.4200 0.4200 0.3701 0.4097 183,820 +0.01(+3.36%)
Aug 19, 2019 0.3404 0.4250 0.3404 0.3964 253,036 +0.05(+13.26%)
Aug 16, 2019 0.3600 0.3650 0.3320 0.3500 127,100 -0.00(-0.09%)
Aug 15, 2019 0.3600 0.3800 0.3307 0.3503 219,907 -0.01(-4.03%)
Aug 14, 2019 0.3772 0.3819 0.3603 0.3650 85,028 +0.01(+1.59%)
Aug 13, 2019 0.3900 0.3999 0.3500 0.3593 407,516 -0.03(-6.68%)
Aug 12, 2019 0.3850 0.4200 0.3800 0.3850 103,947 +0.00(+0.00%)
Aug 09, 2019 0.4000 0.4100 0.3840 0.3850 220,200 -0.00(-0.05%)
Aug 08, 2019 0.4004 0.4299 0.3852 0.3852 79,076 -0.02(-4.68%)
Aug 07, 2019 0.4010 0.4299 0.3830 0.4041 222,227 +0.00(+0.87%)
Aug 06, 2019 0.4190 0.4200 0.3850 0.4006 99,821 -0.01(-1.69%)
Aug 05, 2019 0.4195 0.4400 0.3803 0.4075 146,246 -0.01(-1.81%)
Aug 02, 2019 0.4111 0.4400 0.4099 0.4150 85,100 +0.00(+0.70%)
Aug 01, 2019 0.4100 0.4250 0.4001 0.4121 202,704 -0.01(-1.88%)
Jul 31, 2019 0.4600 0.4700 0.3900 0.4200 523,496 -0.03(-6.67%)
Jul 30, 2019 0.4280 0.4599 0.3829 0.4500 263,200 +0.04(+9.76%)
Jul 29, 2019 0.4600 0.4800 0.3900 0.4100 572,435 -0.10(-19.04%)
Jul 26, 2019 0.5300 0.5400 0.5018 0.5064 217,000 -0.02(-3.98%)
Jul 25, 2019 0.5200 0.5499 0.5100 0.5274 177,573 +0.02(+4.71%)
Jul 24, 2019 0.5129 0.5400 0.5000 0.5037 262,155 -0.03(-5.02%)
Jul 23, 2019 0.5500 0.5781 0.5300 0.5303 149,221 -0.03(-5.29%)
Jul 22, 2019 0.6300 0.6300 0.5361 0.5599 192,826 -0.02(-3.47%)
Jul 19, 2019 0.5300 0.5926 0.5105 0.5800 224,000 +0.06(+11.54%)
Jul 18, 2019 0.5600 0.5800 0.5000 0.5200 344,701 -0.04(-6.56%)
Jul 17, 2019 0.6138 0.6138 0.5311 0.5565 544,578 -0.04(-7.25%)
Jul 16, 2019 0.6200 0.6500 0.5300 0.6000 667,513 -0.02(-3.23%)
Jul 15, 2019 0.6600 0.6800 0.6100 0.6200 305,184 -0.03(-3.95%)
Jul 12, 2019 0.6900 0.6900 0.6439 0.6455 210,800 -0.02(-3.66%)
Jul 11, 2019 0.6800 0.6812 0.6400 0.6700 244,743 -0.01(-1.75%)
Jul 10, 2019 0.6950 0.7000 0.6400 0.6819 607,374 -0.03(-3.71%)
Jul 09, 2019 0.7154 0.7300 0.7002 0.7082 142,101 +0.02(+2.64%)
Jul 08, 2019 0.7600 0.7700 0.6900 0.6900 269,351 -0.04(-5.13%)
Jul 05, 2019 0.7600 0.7899 0.7273 0.7273 379,800 -0.04(-5.45%)
Jul 03, 2019 0.7400 0.7780 0.7200 0.7692 388,000 +0.03(+3.95%)
Jul 02, 2019 0.7400 0.7800 0.7200 0.7400 282,408 +0.02(+2.78%)
Jul 01, 2019 0.7800 0.7900 0.7200 0.7200 258,973 -0.01(-0.73%)
Jun 28, 2019 0.8000 0.8020 0.7253 0.7253 278,000 -0.08(-10.16%)
Jun 27, 2019 0.7900 0.8298 0.7500 0.8073 100,277 +0.03(+3.49%)
Jun 26, 2019 0.8100 0.8161 0.7401 0.7801 90,539 -0.02(-2.49%)
Jun 25, 2019 0.7900 0.8300 0.7700 0.8000 166,404 +0.01(+0.69%)
Jun 24, 2019 0.8300 0.8477 0.7730 0.7945 179,398 -0.01(-1.43%)
Jun 21, 2019 0.8319 0.8599 0.8000 0.8060 322,300 -0.05(-6.28%)
Jun 20, 2019 0.8600 0.8800 0.8200 0.8600 186,871 -0.01(-1.26%)
Jun 19, 2019 0.8600 0.8898 0.7711 0.8710 415,186 -0.01(-1.03%)
Jun 18, 2019 0.9000 0.9099 0.8011 0.8801 685,575 -0.01(-1.11%)
Jun 17, 2019 0.7100 0.9200 0.7000 0.8900 1,641,333 +0.15(+20.71%)
Jun 14, 2019 0.6900 0.7500 0.6302 0.7373 2,088,000 +0.09(+13.43%)
Jun 13, 2019 0.6300 0.6600 0.6000 0.6500 842,316 +0.04(+6.56%)
Jun 12, 2019 0.6557 0.6679 0.6100 0.6100 592,407 -0.04(-6.15%)
Jun 11, 2019 0.7200 0.7200 0.6400 0.6500 1,008,352 -0.07(-9.72%)
Jun 10, 2019 0.6700 1.090 0.6600 0.7200 5,870,998 +0.08(+11.80%)
Jun 07, 2019 0.6600 0.6786 0.6100 0.6440 599,900 +0.00(+0.63%)
Jun 06, 2019 0.7200 0.7400 0.6300 0.6400 555,400 -0.07(-9.72%)
Jun 05, 2019 0.7602 0.7780 0.6900 0.7089 276,614 -0.02(-2.89%)
Jun 04, 2019 0.7200 0.8600 0.7100 0.7300 663,411 -0.01(-1.35%)
Jun 03, 2019 0.7400 0.7800 0.7000 0.7400 283,457 +0.02(+2.35%)
May 31, 2019 0.7099 0.7500 0.6950 0.7230 216,600 -0.00(-0.55%)
May 30, 2019 0.7300 0.7647 0.6921 0.7270 121,428 +0.02(+2.70%)
May 29, 2019 0.7166 0.7499 0.6800 0.7079 355,609 +0.00(+0.41%)
May 28, 2019 0.7908 0.7980 0.7031 0.7050 432,113 -0.05(-6.40%)
May 24, 2019 0.8000 0.8380 0.7532 0.7532 304,900 -0.04(-5.38%)
May 23, 2019 0.8150 0.8480 0.7501 0.7960 326,262 -0.02(-2.33%)
May 22, 2019 0.8569 0.8700 0.8101 0.8150 299,762 -0.06(-6.86%)
May 21, 2019 0.8499 0.8900 0.8000 0.8750 692,284 -0.02(-1.69%)
May 20, 2019 0.9100 1.120 0.8700 0.8900 2,277,293 -0.02(-1.90%)
May 17, 2019 0.8724 0.9300 0.8221 0.9072 379,600 +0.03(+3.09%)
May 16, 2019 0.8800 0.9300 0.8700 0.8800 237,047 -0.01(-1.12%)
May 15, 2019 0.9400 0.9500 0.8800 0.8900 257,632 -0.04(-4.30%)
May 14, 2019 0.8400 0.9500 0.8400 0.9300 507,458 +0.05(+5.99%)
May 13, 2019 0.8625 0.8900 0.8201 0.8774 483,308 -0.01(-1.42%)
May 10, 2019 0.9100 0.9300 0.8100 0.8900 935,800 -0.04(-4.34%)
May 09, 2019 0.9158 0.9500 0.9100 0.9304 395,460 +0.00(+0.04%)
May 08, 2019 0.9300 0.9500 0.9100 0.9300 853,697 -0.01(-1.06%)
May 07, 2019 0.9600 0.9700 0.9000 0.9400 866,740 -0.02(-2.08%)
May 06, 2019 0.9500 1.000 0.9200 0.9600 792,861 +0.02(+2.13%)
May 03, 2019 1.020 1.060 0.8901 0.9400 2,210,700 -0.05(-5.05%)
May 02, 2019 1.000 1.090 0.9900 0.9900 2,400,097 +0.00(+0.00%)
May 01, 2019 1.300 1.300 0.9800 0.9900 4,876,320 -0.29(-22.66%)
Apr 30, 2019 1.620 1.630 1.210 1.280 2,342,237 -0.34(-20.99%)
Apr 29, 2019 1.550 1.650 1.520 1.620 239,890 +0.09(+5.88%)
Apr 26, 2019 1.580 1.610 1.498 1.530 304,300 -0.05(-3.16%)
Apr 25, 2019 1.650 1.670 1.540 1.580 336,386 -0.07(-4.24%)
Apr 24, 2019 1.460 1.660 1.410 1.650 576,706 +0.21(+14.58%)
Apr 23, 2019 1.470 1.530 1.410 1.440 175,154 -0.04(-2.70%)
Apr 22, 2019 1.550 1.550 1.410 1.480 202,766 -0.08(-5.13%)
Apr 18, 2019 1.470 1.560 1.450 1.560 354,700 +0.09(+6.12%)
Apr 17, 2019 1.440 1.630 1.417 1.470 668,895 +0.03(+2.08%)
Apr 16, 2019 1.430 1.490 1.424 1.440 97,431 +0.01(+0.70%)
Apr 15, 2019 1.600 1.640 1.430 1.430 374,855 -0.16(-10.06%)
Apr 12, 2019 1.740 1.750 1.551 1.590 239,800 -0.13(-7.56%)
Apr 11, 2019 1.900 1.900 1.700 1.720 312,177 -0.16(-8.51%)
Apr 10, 2019 1.660 1.980 1.510 1.880 808,510 +0.20(+11.90%)
Apr 09, 2019 1.740 1.760 1.630 1.680 266,644 -0.06(-3.45%)
Apr 08, 2019 1.790 1.830 1.690 1.740 390,493 -0.04(-2.25%)
Apr 05, 2019 2.070 2.090 1.750 1.780 1,266,600 -0.30(-14.42%)
Apr 04, 2019 2.290 2.300 2.070 2.080 559,911 -0.21(-9.17%)
Apr 03, 2019 2.360 2.420 2.280 2.290 158,058 -0.10(-4.18%)
Apr 02, 2019 2.460 2.460 2.350 2.390 156,576 -0.07(-2.85%)
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.