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

Fireman B.V. (NQ: IFRX )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 29, 2019 3.470 3.650 3.350 3.400 1,365,700 -0.07(-2.02%)
Nov 27, 2019 3.080 3.550 3.080 3.470 2,454,400 +0.39(+12.66%)
Nov 26, 2019 2.950 3.380 2.800 3.080 8,254,161 +0.43(+16.23%)
Nov 25, 2019 2.610 2.680 2.610 2.650 907,552 +0.04(+1.53%)
Nov 22, 2019 2.580 2.690 2.570 2.610 156,700 +0.01(+0.38%)
Nov 21, 2019 2.590 2.810 2.550 2.600 331,372 +0.02(+0.78%)
Nov 20, 2019 2.620 2.660 2.430 2.580 278,847 +0.00(+0.00%)
Nov 19, 2019 2.370 2.620 2.360 2.580 376,254 +0.25(+10.73%)
Nov 18, 2019 2.330 2.380 2.280 2.330 290,907 +0.01(+0.43%)
Nov 15, 2019 2.350 2.390 2.260 2.320 214,800 -0.03(-1.28%)
Nov 14, 2019 2.390 2.440 2.320 2.350 251,507 -0.05(-2.08%)
Nov 13, 2019 2.500 2.511 2.360 2.400 409,476 -0.14(-5.51%)
Nov 12, 2019 2.630 2.650 2.520 2.540 234,942 -0.09(-3.42%)
Nov 11, 2019 2.740 2.770 2.570 2.630 319,953 -0.15(-5.40%)
Nov 08, 2019 2.600 2.840 2.450 2.780 1,236,600 +0.04(+1.46%)
Nov 07, 2019 3.100 3.100 2.570 2.740 4,690,997 +0.15(+5.79%)
Nov 06, 2019 2.710 2.770 2.560 2.590 998,418 -0.08(-3.00%)
Nov 05, 2019 2.800 2.800 2.630 2.670 183,539 -0.10(-3.61%)
Nov 04, 2019 2.900 2.900 2.730 2.770 237,651 -0.04(-1.42%)
Nov 01, 2019 2.660 2.870 2.660 2.810 270,600 +0.16(+6.04%)
Oct 31, 2019 2.720 2.850 2.640 2.650 460,979 -0.04(-1.49%)
Oct 30, 2019 2.600 2.740 2.570 2.690 324,412 +0.12(+4.67%)
Oct 29, 2019 2.570 2.650 2.503 2.570 218,679 -0.04(-1.53%)
Oct 28, 2019 2.450 2.640 2.410 2.610 492,131 +0.14(+5.67%)
Oct 25, 2019 2.270 2.480 2.250 2.470 351,300 +0.19(+8.33%)
Oct 24, 2019 2.360 2.370 2.260 2.280 107,132 -0.09(-3.80%)
Oct 23, 2019 2.290 2.430 2.261 2.370 246,877 +0.08(+3.49%)
Oct 22, 2019 2.370 2.430 2.270 2.290 208,837 -0.03(-1.29%)
Oct 21, 2019 2.210 2.360 2.210 2.320 274,528 +0.12(+5.45%)
Oct 18, 2019 2.310 2.340 2.180 2.200 500,700 -0.15(-6.38%)
Oct 17, 2019 2.400 2.410 2.300 2.350 165,495 -0.02(-0.84%)
Oct 16, 2019 2.520 2.680 2.350 2.370 411,915 -0.17(-6.69%)
Oct 15, 2019 2.360 2.580 2.270 2.540 635,544 +0.20(+8.55%)
Oct 14, 2019 2.330 2.380 2.250 2.340 145,584 +0.02(+0.86%)
Oct 11, 2019 2.350 2.440 2.300 2.320 257,100 -0.02(-0.85%)
Oct 10, 2019 2.300 2.360 2.260 2.340 160,507 +0.05(+2.18%)
Oct 09, 2019 2.400 2.400 2.260 2.290 241,797 -0.02(-0.87%)
Oct 08, 2019 2.270 2.370 2.170 2.310 360,228 +0.04(+1.76%)
Oct 07, 2019 2.320 2.400 2.230 2.270 268,978 -0.08(-3.40%)
Oct 04, 2019 2.370 2.420 2.320 2.350 163,600 -0.02(-0.84%)
Oct 03, 2019 2.320 2.400 2.260 2.370 118,818 +0.04(+1.72%)
Oct 02, 2019 2.330 2.390 2.216 2.330 437,861 -0.04(-1.69%)
Oct 01, 2019 2.490 2.540 2.350 2.370 474,423 -0.10(-4.05%)
Sep 30, 2019 2.520 2.540 2.430 2.470 383,999 -0.06(-2.37%)
Sep 27, 2019 2.570 2.680 2.510 2.530 293,400 -0.06(-2.32%)
Sep 26, 2019 2.640 2.710 2.540 2.590 239,083 -0.08(-3.00%)
Sep 25, 2019 2.670 2.710 2.590 2.670 339,054 +0.00(+0.00%)
Sep 24, 2019 2.820 2.850 2.660 2.670 465,740 -0.14(-4.98%)
Sep 23, 2019 2.900 2.910 2.800 2.810 149,311 -0.09(-3.10%)
Sep 20, 2019 2.860 2.920 2.790 2.900 314,300 +0.04(+1.40%)
Sep 19, 2019 2.910 2.920 2.800 2.860 268,853 -0.04(-1.38%)
Sep 18, 2019 2.920 2.920 2.770 2.900 555,906 -0.01(-0.34%)
Sep 17, 2019 3.080 3.080 2.910 2.910 233,355 -0.17(-5.52%)
Sep 16, 2019 3.040 3.120 3.020 3.080 229,752 +0.06(+1.99%)
Sep 13, 2019 3.030 3.090 2.950 3.020 281,400 +0.00(+0.00%)
Sep 12, 2019 3.090 3.140 2.960 3.020 311,683 -0.07(-2.27%)
Sep 11, 2019 3.100 3.190 3.040 3.090 378,456 +0.04(+1.31%)
Sep 10, 2019 2.950 3.120 2.900 3.050 605,464 +0.12(+4.10%)
Sep 09, 2019 2.950 2.960 2.880 2.930 129,418 +0.00(+0.00%)
Sep 06, 2019 2.830 3.020 2.770 2.930 718,000 +0.16(+5.78%)
Sep 05, 2019 2.880 2.900 2.760 2.770 492,897 -0.10(-3.48%)
Sep 04, 2019 2.870 2.960 2.800 2.870 469,336 +0.05(+1.77%)
Sep 03, 2019 2.790 2.910 2.750 2.820 420,294 -0.02(-0.70%)
Aug 30, 2019 2.860 2.900 2.760 2.840 259,300 -0.03(-1.05%)
Aug 29, 2019 2.770 2.900 2.700 2.870 537,064 +0.08(+2.87%)
Aug 28, 2019 2.660 2.880 2.610 2.790 1,091,979 +0.15(+5.68%)
Aug 27, 2019 2.720 2.750 2.620 2.640 243,722 -0.04(-1.49%)
Aug 26, 2019 2.690 2.740 2.620 2.680 322,613 -0.01(-0.37%)
Aug 23, 2019 2.810 2.880 2.680 2.690 553,100 -0.15(-5.28%)
Aug 22, 2019 2.870 2.900 2.690 2.840 794,408 +0.00(+0.00%)
Aug 21, 2019 2.640 2.940 2.620 2.840 2,109,674 +0.20(+7.58%)
Aug 20, 2019 2.630 2.680 2.590 2.640 570,472 +0.00(+0.00%)
Aug 19, 2019 2.640 2.690 2.600 2.640 437,026 +0.01(+0.38%)
Aug 16, 2019 2.580 2.724 2.538 2.630 830,300 +0.07(+2.73%)
Aug 15, 2019 2.590 2.620 2.450 2.560 601,231 -0.02(-0.78%)
Aug 14, 2019 2.650 2.650 2.540 2.580 544,574 -0.08(-3.01%)
Aug 13, 2019 2.600 2.770 2.530 2.660 496,518 +0.02(+0.76%)
Aug 12, 2019 2.690 2.730 2.610 2.640 714,661 -0.07(-2.58%)
Aug 09, 2019 2.770 2.780 2.670 2.710 385,400 -0.04(-1.45%)
Aug 08, 2019 2.780 2.790 2.710 2.750 341,511 -0.03(-1.08%)
Aug 07, 2019 2.690 2.820 2.600 2.780 499,628 +0.08(+2.96%)
Aug 06, 2019 2.760 2.760 2.660 2.700 573,504 -0.07(-2.53%)
Aug 05, 2019 2.860 2.860 2.660 2.770 1,142,377 -0.10(-3.48%)
Aug 02, 2019 2.860 2.890 2.820 2.870 569,500 +0.00(+0.00%)
Aug 01, 2019 2.990 2.990 2.841 2.870 319,460 -0.11(-3.69%)
Jul 31, 2019 2.950 3.060 2.910 2.980 990,371 +0.02(+0.68%)
Jul 30, 2019 2.890 3.020 2.860 2.960 1,040,375 +0.07(+2.42%)
Jul 29, 2019 2.930 2.980 2.860 2.890 449,001 -0.03(-1.03%)
Jul 26, 2019 2.860 2.950 2.860 2.920 430,400 +0.06(+2.10%)
Jul 25, 2019 2.900 2.920 2.840 2.860 517,989 -0.07(-2.39%)
Jul 24, 2019 2.870 2.940 2.810 2.930 846,130 +0.04(+1.38%)
Jul 23, 2019 2.930 2.980 2.850 2.890 830,866 -0.06(-2.03%)
Jul 22, 2019 2.870 2.980 2.830 2.950 1,027,386 -0.05(-1.67%)
Jul 19, 2019 3.110 3.130 2.800 3.000 4,850,400 -0.14(-4.46%)
Jul 18, 2019 3.090 3.140 2.960 3.140 2,560,931 +0.08(+2.61%)
Jul 17, 2019 3.160 3.220 3.050 3.060 685,732 -0.09(-2.86%)
Jul 16, 2019 3.160 3.220 3.090 3.150 1,016,710 -0.01(-0.32%)
Jul 15, 2019 3.280 3.290 3.090 3.160 1,190,225 -0.08(-2.47%)
Jul 12, 2019 3.300 3.336 3.200 3.240 747,600 -0.04(-1.22%)
Jul 11, 2019 3.400 3.420 3.260 3.280 1,367,238 -0.13(-3.81%)
Jul 10, 2019 3.510 3.550 3.360 3.410 1,352,651 -0.10(-2.85%)
Jul 09, 2019 3.380 3.520 3.330 3.510 1,292,733 +0.15(+4.46%)
Jul 08, 2019 3.310 3.360 3.260 3.360 1,094,991 +0.04(+1.20%)
Jul 05, 2019 3.360 3.420 3.290 3.320 852,900 -0.03(-0.90%)
Jul 03, 2019 3.400 3.433 3.260 3.350 693,400 -0.04(-1.18%)
Jul 02, 2019 3.500 3.680 3.300 3.390 2,510,820 -0.03(-0.88%)
Jul 01, 2019 3.250 3.510 3.180 3.420 2,797,618 +0.26(+8.23%)
Jun 28, 2019 3.150 3.240 3.130 3.160 1,114,600 +0.04(+1.28%)
Jun 27, 2019 3.060 3.190 3.030 3.120 1,307,202 +0.06(+1.96%)
Jun 26, 2019 3.050 3.090 2.930 3.060 1,170,418 +0.00(+0.00%)
Jun 25, 2019 3.170 3.170 3.050 3.060 720,831 -0.09(-2.86%)
Jun 24, 2019 3.200 3.220 3.110 3.150 724,013 -0.07(-2.17%)
Jun 21, 2019 3.250 3.300 3.150 3.220 1,115,800 -0.01(-0.31%)
Jun 20, 2019 3.360 3.370 3.160 3.230 1,970,998 -0.09(-2.71%)
Jun 19, 2019 3.240 3.360 3.180 3.320 1,072,407 +0.05(+1.53%)
Jun 18, 2019 3.370 3.420 3.210 3.270 1,531,580 -0.05(-1.51%)
Jun 17, 2019 3.160 3.340 3.150 3.320 1,225,646 +0.17(+5.40%)
Jun 14, 2019 3.310 3.330 3.130 3.150 1,450,900 -0.21(-6.25%)
Jun 13, 2019 3.380 3.550 3.180 3.360 2,851,089 +0.08(+2.44%)
Jun 12, 2019 3.080 3.310 3.030 3.280 2,882,516 +0.20(+6.49%)
Jun 11, 2019 3.270 3.280 3.030 3.080 3,603,293 -0.20(-6.10%)
Jun 10, 2019 3.310 3.580 3.220 3.280 4,313,541 +0.10(+3.14%)
Jun 07, 2019 3.160 3.990 3.070 3.180 10,215,100 -0.02(-0.63%)
Jun 06, 2019 3.350 3.600 3.050 3.200 9,063,230 +0.14(+4.58%)
Jun 05, 2019 4.770 4.770 2.910 3.060 34,639,192 -34.23(-91.79%)
Jun 04, 2019 36.97 37.47 36.21 37.29 192,610 +0.78(+2.14%)
Jun 03, 2019 35.84 37.10 35.61 36.51 182,957 +0.52(+1.44%)
May 31, 2019 37.02 37.22 35.90 35.99 192,400 -1.16(-3.12%)
May 30, 2019 36.62 37.36 36.30 37.15 200,086 +0.67(+1.84%)
May 29, 2019 36.27 37.00 35.24 36.48 269,505 -0.06(-0.16%)
May 28, 2019 35.34 37.98 35.34 36.54 173,680 +1.43(+4.07%)
May 24, 2019 42.99 42.99 33.31 35.11 556,000 -3.99(-10.20%)
May 23, 2019 37.94 39.28 37.17 39.10 108,503 +1.05(+2.76%)
May 22, 2019 40.14 40.68 37.87 38.05 88,319 -2.22(-5.51%)
May 21, 2019 38.15 40.48 38.06 40.27 161,697 +1.86(+4.84%)
May 20, 2019 39.80 39.97 38.18 38.41 175,787 -1.44(-3.61%)
May 17, 2019 41.61 42.12 39.67 39.85 150,000 -1.81(-4.34%)
May 16, 2019 40.76 43.34 40.76 41.66 124,509 +0.06(+0.14%)
May 15, 2019 41.14 41.98 40.70 41.60 162,405 +0.21(+0.51%)
May 14, 2019 41.85 42.36 40.93 41.39 80,629 -0.46(-1.10%)
May 13, 2019 41.57 42.85 40.33 41.85 150,742 -0.66(-1.55%)
May 10, 2019 42.23 45.72 41.77 42.51 96,800 +0.03(+0.07%)
May 09, 2019 42.70 44.23 42.04 42.48 80,026 -0.63(-1.46%)
May 08, 2019 42.69 44.17 42.69 43.11 107,932 +0.43(+1.01%)
May 07, 2019 44.50 45.49 42.12 42.68 105,850 -1.93(-4.33%)
May 06, 2019 44.43 45.68 43.57 44.61 181,594 -0.22(-0.49%)
May 03, 2019 44.28 45.47 44.22 44.83 282,900 +0.88(+2.00%)
May 02, 2019 45.30 46.11 43.94 43.95 181,382 -1.29(-2.85%)
May 01, 2019 46.05 47.29 44.39 45.24 127,154 -0.85(-1.84%)
Apr 30, 2019 46.99 47.18 45.46 46.09 149,280 -0.80(-1.71%)
Apr 29, 2019 50.12 50.88 46.52 46.89 320,250 -3.04(-6.09%)
Apr 26, 2019 49.24 50.25 48.20 49.93 194,000 +0.43(+0.87%)
Apr 25, 2019 51.15 51.63 47.90 49.50 507,510 -1.64(-3.21%)
Apr 24, 2019 51.00 53.10 50.75 51.14 420,149 -0.47(-0.91%)
Apr 23, 2019 51.00 51.71 49.11 51.61 368,488 +0.33(+0.64%)
Apr 22, 2019 50.38 52.10 48.66 51.28 573,325 +0.72(+1.42%)
Apr 18, 2019 50.00 51.72 48.58 50.56 464,600 -0.02(-0.04%)
Apr 17, 2019 50.75 51.48 48.58 50.58 372,414 +0.02(+0.04%)
Apr 16, 2019 49.69 52.00 48.71 50.56 417,232 +1.51(+3.08%)
Apr 15, 2019 48.52 49.47 47.78 49.05 208,327 +0.46(+0.95%)
Apr 12, 2019 47.67 49.00 46.98 48.59 225,800 +1.52(+3.23%)
Apr 11, 2019 46.77 47.45 45.61 47.07 207,042 +0.07(+0.15%)
Apr 10, 2019 43.22 47.24 43.22 47.00 450,995 +3.23(+7.38%)
Apr 09, 2019 40.71 44.65 40.49 43.77 492,078 +3.05(+7.49%)
Apr 08, 2019 41.90 41.90 39.57 40.72 299,912 -1.19(-2.84%)
Apr 05, 2019 39.23 41.99 38.80 41.91 310,800 +3.03(+7.79%)
Apr 04, 2019 39.36 40.66 38.18 38.88 115,108 -0.63(-1.59%)
Apr 03, 2019 37.30 40.98 37.30 39.51 172,193 +2.35(+6.32%)
Apr 02, 2019 37.47 37.47 35.94 37.16 280,337 -0.09(-0.24%)
Apr 01, 2019 38.03 38.34 36.49 37.25 344,918 -0.54(-1.43%)
Mar 29, 2019 38.82 39.79 36.88 37.79 307,700 -1.39(-3.55%)
Mar 28, 2019 39.93 40.72 38.55 39.18 180,902 -0.56(-1.41%)
Mar 27, 2019 40.00 41.22 39.26 39.74 172,118 -0.86(-2.12%)
Mar 26, 2019 43.00 43.00 39.93 40.60 307,071 -2.41(-5.60%)
Mar 25, 2019 43.25 43.67 42.26 43.01 75,288 -0.68(-1.56%)
Mar 22, 2019 44.43 45.21 43.02 43.69 97,400 -1.66(-3.66%)
Mar 21, 2019 46.11 46.11 44.45 45.35 178,276 -0.81(-1.75%)
Mar 20, 2019 46.27 48.88 45.10 46.16 222,852 -0.92(-1.95%)
Mar 19, 2019 47.49 47.50 45.75 47.08 288,344 +0.56(+1.20%)
Mar 18, 2019 47.78 47.81 46.21 46.52 213,101 -0.88(-1.86%)
Mar 15, 2019 48.64 48.68 46.35 47.40 287,000 -1.22(-2.51%)
Mar 14, 2019 47.60 49.50 47.11 48.62 300,608 +0.21(+0.43%)
Mar 13, 2019 47.83 49.39 47.33 48.41 111,854 +1.39(+2.96%)
Mar 12, 2019 48.50 51.33 45.93 47.02 283,726 -1.59(-3.27%)
Mar 11, 2019 45.32 49.61 44.52 48.61 58,573 +4.02(+9.02%)
Mar 08, 2019 42.73 46.56 42.45 44.59 73,200 +2.16(+5.09%)
Mar 07, 2019 39.94 42.66 39.55 42.43 266,636 +2.48(+6.21%)
Mar 06, 2019 40.51 41.25 38.46 39.95 117,870 -0.73(-1.79%)
Mar 05, 2019 38.06 41.38 37.10 40.68 111,521 +2.50(+6.55%)
Mar 04, 2019 38.29 38.65 36.21 38.18 59,073 +0.23(+0.61%)
Mar 01, 2019 37.20 38.98 37.20 37.95 319,300 +0.89(+2.40%)
Feb 28, 2019 34.61 37.68 34.02 37.06 151,917 +2.25(+6.46%)
Feb 27, 2019 33.07 36.00 31.50 34.81 90,681 +1.91(+5.81%)
Feb 26, 2019 32.94 34.11 32.39 32.90 62,186 +0.10(+0.30%)
Feb 25, 2019 32.48 33.49 30.87 32.80 120,034 +0.75(+2.34%)
Feb 22, 2019 32.25 33.59 32.00 32.05 753,900 +0.08(+0.25%)
Feb 21, 2019 32.05 33.99 31.33 31.97 163,032 -0.81(-2.47%)
Feb 20, 2019 32.97 33.56 32.13 32.78 23,334 -0.20(-0.61%)
Feb 19, 2019 33.50 33.92 32.12 32.98 42,237 -0.20(-0.60%)
Feb 15, 2019 31.66 34.13 30.97 33.18 91,000 +2.02(+6.48%)
Feb 14, 2019 32.00 33.59 31.08 31.16 57,450 -0.84(-2.62%)
Feb 13, 2019 33.59 34.74 30.80 32.00 174,972 -1.60(-4.76%)
Feb 12, 2019 34.08 34.98 33.01 33.60 186,906 -0.05(-0.15%)
Feb 11, 2019 33.36 34.50 33.10 33.65 44,272 +0.15(+0.45%)
Feb 08, 2019 34.42 34.42 32.64 33.50 22,300 -0.53(-1.56%)
Feb 07, 2019 33.56 35.10 33.56 34.03 256,821 +0.18(+0.53%)
Feb 06, 2019 35.07 35.23 33.18 33.85 121,147 -0.42(-1.23%)
Feb 05, 2019 34.80 35.40 33.30 34.27 135,614 +1.64(+5.03%)
Feb 04, 2019 32.45 33.50 32.45 32.63 39,519 +0.23(+0.71%)
Feb 01, 2019 32.69 34.34 32.00 32.40 69,500 -0.39(-1.19%)
Jan 31, 2019 33.47 34.34 32.49 32.79 50,881 -0.01(-0.03%)
Jan 30, 2019 33.34 34.52 32.34 32.80 27,994 -0.52(-1.56%)
Jan 29, 2019 35.72 36.01 33.32 33.32 63,361 -1.44(-4.14%)
Jan 28, 2019 36.28 36.28 34.17 34.76 21,141 -1.35(-3.74%)
Jan 25, 2019 34.50 36.97 33.89 36.11 82,200 +2.26(+6.68%)
Jan 24, 2019 35.31 38.00 33.85 33.85 208,951 -2.03(-5.66%)
Jan 23, 2019 34.65 37.03 33.96 35.88 82,468 +0.86(+2.46%)
Jan 22, 2019 34.78 36.01 34.00 35.02 12,077 -0.30(-0.85%)
Jan 18, 2019 34.10 36.59 33.26 35.32 69,200 +1.34(+3.94%)
Jan 17, 2019 36.00 36.00 33.30 33.98 12,557 -0.65(-1.88%)
Jan 16, 2019 34.78 36.25 34.63 34.63 43,315 -0.66(-1.87%)
Jan 15, 2019 34.19 36.49 33.42 35.29 15,212 +1.43(+4.22%)
Jan 14, 2019 33.73 34.60 33.55 33.86 7,090 -0.48(-1.40%)
Jan 11, 2019 35.00 35.60 33.26 34.34 53,600 -1.31(-3.67%)
Jan 10, 2019 35.60 35.82 34.05 35.65 20,026 +1.11(+3.21%)
Jan 09, 2019 36.15 36.15 33.25 34.54 68,723 -0.96(-2.70%)
Jan 08, 2019 36.83 36.83 33.27 35.50 10,396 -0.45(-1.25%)
Jan 07, 2019 36.65 36.65 33.73 35.95 22,872 +0.10(+0.28%)
Jan 04, 2019 33.55 37.06 33.42 35.85 12,500 +2.25(+6.70%)
Jan 03, 2019 33.98 34.90 32.86 33.60 11,536 -1.30(-3.72%)
Jan 02, 2019 36.10 36.54 33.16 34.90 49,678 -1.47(-4.04%)
Dec 31, 2018 32.97 38.27 32.95 36.37 88,900 +4.33(+13.51%)
Dec 28, 2018 28.76 32.42 28.07 32.04 55,700 +3.42(+11.95%)
Dec 27, 2018 26.90 29.35 26.41 28.62 40,864 +0.78(+2.80%)
Dec 26, 2018 24.47 27.84 24.42 27.84 57,336 +3.62(+14.95%)
Dec 24, 2018 23.70 25.57 23.47 24.22 3,400 +0.17(+0.71%)
Dec 21, 2018 23.22 24.07 22.62 24.05 320,000 +0.72(+3.09%)
Dec 20, 2018 23.85 24.10 22.22 23.33 265,029 -0.86(-3.56%)
Dec 19, 2018 24.47 24.84 23.00 24.19 170,228 +0.50(+2.11%)
Dec 18, 2018 24.51 25.24 22.52 23.69 161,333 -0.58(-2.39%)
Dec 17, 2018 27.62 27.62 20.31 24.27 428,122 -2.93(-10.77%)
Dec 14, 2018 27.33 27.76 26.66 27.20 12,400 -0.70(-2.51%)
Dec 13, 2018 28.86 29.01 27.31 27.90 7,088 -1.60(-5.42%)
Dec 12, 2018 30.08 30.08 28.16 29.50 13,006 +0.10(+0.34%)
Dec 11, 2018 29.49 29.49 29.03 29.40 8,554 -0.11(-0.37%)
Dec 10, 2018 29.99 30.04 29.40 29.51 115,801 -0.31(-1.04%)
Dec 07, 2018 28.22 30.00 28.22 29.82 62,700 +0.32(+1.08%)
Dec 06, 2018 29.08 29.89 28.99 29.50 16,685 -0.04(-0.14%)
Dec 04, 2018 29.81 29.89 28.40 29.54 7,300 +0.06(+0.20%)
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.