Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

2.620 USD +0.090 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.440 1.521 1.260 1.440 42,900 -0.10(-6.49%)
Feb 27, 2020 1.510 1.630 1.200 1.540 96,218 -0.06(-3.75%)
Feb 26, 2020 1.580 1.600 1.570 1.600 15,516 +0.02(+1.27%)
Feb 25, 2020 1.640 1.720 1.500 1.580 63,567 -0.12(-7.05%)
Feb 24, 2020 1.700 1.700 1.540 1.700 9,271 -0.04(-2.30%)
Feb 21, 2020 1.610 1.810 1.610 1.740 134,200 +0.09(+5.44%)
Feb 20, 2020 1.600 1.672 1.500 1.650 45,391 +0.04(+2.50%)
Feb 19, 2020 1.550 1.690 1.490 1.610 151,533 +0.09(+6.14%)
Feb 18, 2020 1.590 1.590 1.482 1.517 32,043 +0.00(+0.12%)
Feb 14, 2020 1.700 1.762 1.220 1.515 355,400 -0.17(-9.82%)
Feb 13, 2020 1.660 1.759 1.650 1.680 32,875 -0.04(-2.33%)
Feb 12, 2020 1.670 1.840 1.670 1.720 36,440 +0.02(+1.18%)
Feb 11, 2020 1.630 1.755 1.600 1.700 44,879 +0.09(+5.59%)
Feb 10, 2020 1.820 1.880 1.400 1.610 152,314 -0.17(-9.55%)
Feb 07, 2020 1.950 1.950 1.750 1.780 79,300 -0.07(-3.78%)
Feb 06, 2020 1.740 2.030 1.730 1.850 145,264 +0.15(+8.82%)
Feb 05, 2020 1.630 1.743 1.600 1.700 43,222 -0.01(-0.58%)
Feb 04, 2020 1.760 1.849 1.600 1.710 53,372 -0.05(-2.84%)
Feb 03, 2020 1.800 1.850 1.720 1.760 24,274 -0.06(-3.30%)
Jan 31, 2020 1.740 1.890 1.660 1.820 49,800 +0.23(+14.47%)
Jan 30, 2020 1.870 1.870 1.570 1.590 68,660 -0.27(-14.52%)
Jan 29, 2020 1.970 1.970 1.730 1.860 66,970 -0.11(-5.58%)
Jan 28, 2020 1.960 2.040 1.950 1.970 29,788 -0.04(-1.99%)
Jan 27, 2020 2.080 2.130 1.950 2.010 37,141 -0.12(-5.63%)
Jan 24, 2020 2.020 2.130 2.020 2.130 21,400 +0.11(+5.45%)
Jan 23, 2020 2.020 2.100 1.970 2.020 48,139 +0.01(+0.50%)
Jan 22, 2020 2.100 2.223 2.000 2.010 50,338 -0.09(-4.29%)
Jan 21, 2020 2.100 2.200 2.000 2.100 32,219 -0.02(-0.94%)
Jan 17, 2020 2.100 2.220 2.100 2.120 59,800 -0.05(-2.30%)
Jan 16, 2020 2.280 2.300 2.100 2.170 120,386 -0.14(-6.06%)
Jan 15, 2020 2.300 2.398 2.080 2.310 36,876 -0.03(-1.28%)
Jan 14, 2020 2.260 2.525 2.010 2.340 127,205 +0.05(+2.01%)
Jan 13, 2020 2.270 2.340 2.220 2.294 18,145 +0.00(+0.17%)
Jan 10, 2020 2.420 2.470 2.210 2.290 70,700 -0.18(-7.30%)
Jan 09, 2020 2.500 2.650 2.470 2.470 97,403 +0.00(+0.01%)
Jan 08, 2020 2.450 2.490 2.326 2.470 32,294 +0.08(+3.53%)
Jan 07, 2020 2.390 2.490 2.320 2.386 44,171 -0.03(-1.41%)
Jan 06, 2020 2.350 2.460 2.328 2.420 12,259 -0.02(-0.82%)
Jan 03, 2020 2.400 2.490 2.300 2.440 50,100 +0.00(+0.00%)
Jan 02, 2020 2.530 2.550 2.380 2.440 78,768 +0.03(+1.24%)
Dec 31, 2019 2.690 2.699 2.380 2.410 143,300 -0.23(-8.71%)
Dec 30, 2019 2.420 2.730 2.390 2.640 191,612 +0.19(+7.76%)
Dec 27, 2019 2.340 2.450 2.330 2.450 28,900 +0.10(+4.26%)
Dec 26, 2019 2.360 2.450 2.211 2.350 65,795 -0.03(-1.07%)
Dec 24, 2019 2.160 2.400 2.154 2.375 57,900 +0.21(+9.46%)
Dec 23, 2019 2.220 2.330 2.150 2.170 83,213 -0.14(-6.06%)
Dec 20, 2019 2.490 2.490 2.288 2.310 69,000 -0.13(-5.33%)
Dec 19, 2019 2.400 2.500 2.280 2.440 166,093 +0.15(+6.55%)
Dec 18, 2019 2.360 2.370 2.100 2.290 107,294 +0.13(+6.02%)
Dec 17, 2019 2.310 2.420 2.000 2.160 295,167 -0.37(-14.62%)
Dec 16, 2019 2.450 3.170 2.060 2.530 1,566,831 +0.33(+15.00%)
Dec 13, 2019 1.620 2.490 1.620 2.200 365,800 +0.52(+30.95%)
Dec 12, 2019 1.700 1.710 1.660 1.680 27,023 +0.01(+0.60%)
Dec 11, 2019 1.740 1.750 1.635 1.670 34,861 -0.02(-1.18%)
Dec 10, 2019 1.690 1.700 1.570 1.690 148,887 +0.07(+4.32%)
Dec 09, 2019 1.470 1.650 1.470 1.620 51,295 +0.11(+7.28%)
Dec 06, 2019 1.400 1.660 1.395 1.510 130,500 +0.13(+9.34%)
Dec 05, 2019 1.370 1.420 1.370 1.381 2,167 -0.01(-0.65%)
Dec 04, 2019 1.400 1.420 1.390 1.390 10,117 -0.01(-0.71%)
Dec 03, 2019 1.420 1.420 1.364 1.400 21,233 -0.01(-0.71%)
Dec 02, 2019 1.450 1.460 1.365 1.410 83,052 -0.04(-2.76%)
Nov 29, 2019 1.470 1.470 1.424 1.450 8,600 +0.02(+1.39%)
Nov 27, 2019 1.400 1.490 1.400 1.430 6,900 -0.02(-1.37%)
Nov 26, 2019 1.490 1.490 1.400 1.450 9,363 +0.03(+2.04%)
Nov 25, 2019 1.440 1.500 1.400 1.421 30,514 -0.02(-1.32%)
Nov 22, 2019 1.470 1.480 1.420 1.440 13,800 -0.11(-7.10%)
Nov 21, 2019 1.600 1.600 1.420 1.550 15,322 +0.13(+9.15%)
Nov 20, 2019 1.550 1.550 1.420 1.420 46,544 -0.13(-8.39%)
Nov 19, 2019 1.520 1.610 1.511 1.550 17,150 +0.04(+2.65%)
Nov 18, 2019 1.510 1.590 1.480 1.510 29,789 -0.02(-1.46%)
Nov 15, 2019 1.590 1.600 1.500 1.532 43,100 -0.05(-3.02%)
Nov 14, 2019 1.630 1.630 1.580 1.580 9,857 -0.06(-3.66%)
Nov 13, 2019 1.662 1.662 1.600 1.640 10,223 +0.02(+1.23%)
Nov 12, 2019 1.710 1.750 1.588 1.620 44,856 -0.07(-4.00%)
Nov 11, 2019 1.660 1.688 1.630 1.688 23,903 +0.07(+4.17%)
Nov 08, 2019 1.636 1.636 1.530 1.620 15,800 +0.06(+3.68%)
Nov 07, 2019 1.620 1.620 1.560 1.562 1,509 -0.04(-2.34%)
Nov 06, 2019 1.550 1.610 1.516 1.600 20,565 +0.06(+3.90%)
Nov 05, 2019 1.570 1.660 1.540 1.540 15,974 -0.12(-7.23%)
Nov 04, 2019 1.540 1.660 1.529 1.660 40,330 +0.13(+8.32%)
Nov 01, 2019 1.520 1.576 1.510 1.532 13,300 -0.02(-1.13%)
Oct 31, 2019 1.505 1.581 1.505 1.550 20,433 -0.01(-0.65%)
Oct 30, 2019 1.670 1.670 1.535 1.560 11,166 +0.01(+0.65%)
Oct 29, 2019 1.600 1.636 1.544 1.550 34,651 -0.08(-5.20%)
Oct 28, 2019 1.566 1.668 1.528 1.635 47,851 +0.10(+6.86%)
Oct 25, 2019 1.550 1.560 1.506 1.530 40,300 +0.08(+5.52%)
Oct 24, 2019 1.570 1.570 1.450 1.450 18,947 -0.11(-7.05%)
Oct 23, 2019 1.500 1.580 1.440 1.560 54,437 +0.11(+7.59%)
Oct 22, 2019 1.590 1.590 1.430 1.450 16,958 -0.13(-8.23%)
Oct 21, 2019 1.640 1.640 1.510 1.580 45,760 -0.04(-2.47%)
Oct 18, 2019 1.615 1.691 1.550 1.620 46,600 +0.02(+1.25%)
Oct 17, 2019 1.590 1.850 1.454 1.600 211,092 -0.02(-1.23%)
Oct 16, 2019 1.360 1.650 1.360 1.620 180,929 +0.19(+13.29%)
Oct 15, 2019 1.430 1.430 1.340 1.430 34,048 +0.00(+0.00%)
Oct 14, 2019 1.420 1.470 1.420 1.430 7,460 +0.00(+0.00%)
Oct 11, 2019 1.470 1.490 1.390 1.430 56,800 -0.01(-0.69%)
Oct 10, 2019 1.427 1.550 1.424 1.440 6,488 -0.02(-1.03%)
Oct 09, 2019 1.500 1.573 1.400 1.455 68,109 -0.02(-1.69%)
Oct 08, 2019 1.530 1.540 1.480 1.480 17,329 -0.04(-2.63%)
Oct 07, 2019 1.470 1.630 1.450 1.520 45,103 +0.05(+3.40%)
Oct 04, 2019 1.600 1.600 1.417 1.470 49,300 -0.08(-5.47%)
Oct 03, 2019 1.460 1.680 1.450 1.555 58,987 +0.10(+7.24%)
Oct 02, 2019 1.530 1.550 1.450 1.450 18,409 -0.10(-6.45%)
Oct 01, 2019 1.540 1.550 1.400 1.550 43,674 +0.04(+2.65%)
Sep 30, 2019 1.510 1.530 1.510 1.510 5,102 +0.01(+0.67%)
Sep 27, 2019 1.470 1.540 1.460 1.500 13,200 +0.04(+2.74%)
Sep 26, 2019 1.460 1.480 1.440 1.460 6,490 +0.01(+0.69%)
Sep 25, 2019 1.430 1.540 1.430 1.450 46,471 +0.01(+0.69%)
Sep 24, 2019 1.500 1.500 1.420 1.440 31,955 -0.05(-3.36%)
Sep 23, 2019 1.540 1.540 1.487 1.490 8,000 -0.04(-2.61%)
Sep 20, 2019 1.480 1.540 1.440 1.530 97,300 +0.05(+3.38%)
Sep 19, 2019 1.500 1.520 1.450 1.480 23,564 -0.01(-0.67%)
Sep 18, 2019 1.620 1.630 1.480 1.490 62,320 -0.13(-8.02%)
Sep 17, 2019 1.680 1.680 1.560 1.620 54,119 -0.06(-3.57%)
Sep 16, 2019 1.590 1.720 1.580 1.680 47,083 +0.07(+4.35%)
Sep 13, 2019 1.600 1.750 1.578 1.610 88,200 +0.00(+0.00%)
Sep 12, 2019 1.710 1.730 1.560 1.610 71,386 -0.05(-3.01%)
Sep 11, 2019 1.720 1.930 1.600 1.660 335,438 +0.09(+5.73%)
Sep 10, 2019 1.540 1.630 1.520 1.570 31,978 +0.04(+2.61%)
Sep 09, 2019 1.620 1.620 1.530 1.530 15,799 -0.08(-4.97%)
Sep 06, 2019 1.600 1.644 1.527 1.610 35,600 +0.05(+3.21%)
Sep 05, 2019 1.690 1.900 1.520 1.560 83,653 -0.12(-7.14%)
Sep 04, 2019 1.690 1.690 1.590 1.680 6,568 +0.02(+1.20%)
Sep 03, 2019 1.700 1.700 1.580 1.660 16,830 +0.01(+0.61%)
Aug 30, 2019 1.550 1.650 1.538 1.650 17,800 +0.13(+8.55%)
Aug 29, 2019 1.642 1.642 1.499 1.520 9,083 -0.03(-1.94%)
Aug 28, 2019 1.520 1.650 1.500 1.550 16,777 -0.01(-0.64%)
Aug 27, 2019 1.700 1.700 1.513 1.560 6,930 -0.15(-8.77%)
Aug 26, 2019 1.510 1.710 1.440 1.710 44,998 +0.13(+8.23%)
Aug 23, 2019 1.620 1.640 1.500 1.580 47,200 -0.09(-5.39%)
Aug 22, 2019 1.680 1.680 1.555 1.670 4,801 -0.01(-0.60%)
Aug 21, 2019 1.600 1.680 1.600 1.680 2,612 +0.00(+0.00%)
Aug 20, 2019 1.720 1.739 1.620 1.680 29,280 +0.00(+0.00%)
Aug 19, 2019 1.620 1.690 1.620 1.680 9,955 +0.09(+5.66%)
Aug 16, 2019 1.460 1.641 1.460 1.590 20,400 +0.13(+8.90%)
Aug 15, 2019 1.660 1.700 1.420 1.460 46,216 -0.13(-8.18%)
Aug 14, 2019 1.690 1.718 1.525 1.590 55,916 -0.13(-7.54%)
Aug 13, 2019 1.640 1.800 1.640 1.720 19,103 +0.04(+2.36%)
Aug 12, 2019 1.700 1.700 1.610 1.680 12,946 -0.01(-0.59%)
Aug 09, 2019 1.630 1.800 1.630 1.690 17,800 +0.01(+0.60%)
Aug 08, 2019 1.660 1.840 1.619 1.680 24,813 +0.04(+2.44%)
Aug 07, 2019 1.580 1.700 1.570 1.640 32,001 +0.05(+3.14%)
Aug 06, 2019 1.630 1.790 1.500 1.590 42,060 -0.06(-3.64%)
Aug 05, 2019 1.850 1.850 1.400 1.650 157,880 -0.14(-8.06%)
Aug 02, 2019 1.800 1.800 1.760 1.795 18,000 +0.02(+1.40%)
Aug 01, 2019 1.820 1.930 1.763 1.770 19,769 -0.03(-1.67%)
Jul 31, 2019 1.840 1.900 1.763 1.800 34,678 -0.03(-1.64%)
Jul 30, 2019 1.860 1.860 1.760 1.830 19,302 -0.02(-1.08%)
Jul 29, 2019 1.900 1.980 1.840 1.850 6,928 -0.02(-1.07%)
Jul 26, 2019 1.830 1.951 1.830 1.870 22,900 +0.01(+0.54%)
Jul 25, 2019 1.918 1.949 1.860 1.860 45,685 -0.13(-6.53%)
Jul 24, 2019 1.960 2.000 1.930 1.990 12,089 -0.01(-0.50%)
Jul 23, 2019 1.920 2.020 1.906 2.000 41,680 +0.03(+1.52%)
Jul 22, 2019 2.000 2.051 1.940 1.970 14,826 +0.01(+0.51%)
Jul 19, 2019 1.950 2.040 1.900 1.960 13,700 -0.05(-2.49%)
Jul 18, 2019 1.990 2.080 1.962 2.010 11,000 +0.01(+0.50%)
Jul 17, 2019 2.030 2.140 1.950 2.000 38,679 -0.02(-0.99%)
Jul 16, 2019 1.990 2.150 1.990 2.020 91,537 +0.04(+2.02%)
Jul 15, 2019 1.970 2.035 1.970 1.980 41,553 +0.01(+0.51%)
Jul 12, 2019 1.930 2.040 1.910 1.970 19,400 -0.03(-1.50%)
Jul 11, 2019 1.930 2.030 1.900 2.000 41,485 +0.14(+7.53%)
Jul 10, 2019 1.910 2.020 1.860 1.860 23,309 -0.04(-2.11%)
Jul 09, 2019 1.780 2.104 1.730 1.900 83,514 +0.10(+5.56%)
Jul 08, 2019 1.850 1.898 1.700 1.800 53,829 -0.04(-2.17%)
Jul 05, 2019 1.900 1.990 1.770 1.840 24,900 +0.05(+2.79%)
Jul 03, 2019 1.730 1.820 1.640 1.790 44,600 +0.09(+5.29%)
Jul 02, 2019 1.690 1.800 1.690 1.700 65,881 +0.01(+0.59%)
Jul 01, 2019 1.840 1.840 1.650 1.690 76,430 +0.01(+0.60%)
Jun 28, 2019 1.780 1.830 1.680 1.680 70,100 -0.10(-5.62%)
Jun 27, 2019 1.890 1.890 1.760 1.780 35,166 -0.07(-3.78%)
Jun 26, 2019 1.860 1.890 1.804 1.850 21,288 +0.00(+0.00%)
Jun 25, 2019 1.920 1.950 1.770 1.850 79,324 -0.03(-1.60%)
Jun 24, 2019 1.980 1.980 1.869 1.880 26,369 -0.07(-3.59%)
Jun 21, 2019 1.930 2.040 1.880 1.950 33,000 +0.02(+1.04%)
Jun 20, 2019 1.900 2.010 1.900 1.930 35,704 +0.06(+3.21%)
Jun 19, 2019 1.930 1.990 1.860 1.870 23,759 -0.11(-5.56%)
Jun 18, 2019 1.950 2.030 1.850 1.980 34,898 +0.05(+2.59%)
Jun 17, 2019 1.990 2.020 1.910 1.930 21,751 -0.02(-1.03%)
Jun 14, 2019 2.070 2.070 1.900 1.950 43,200 -0.11(-5.34%)
Jun 13, 2019 1.950 2.230 1.950 2.060 126,046 +0.14(+7.29%)
Jun 12, 2019 1.920 2.030 1.900 1.920 54,465 +0.00(+0.00%)
Jun 11, 2019 1.970 2.090 1.900 1.920 32,189 -0.12(-5.88%)
Jun 10, 2019 2.180 2.180 2.020 2.040 27,753 -0.09(-4.23%)
Jun 07, 2019 2.050 2.180 1.825 2.130 70,800 +0.08(+3.90%)
Jun 06, 2019 1.970 2.230 1.970 2.050 150,264 +0.13(+6.77%)
Jun 05, 2019 1.830 1.976 1.780 1.920 22,268 +0.11(+6.08%)
Jun 04, 2019 1.840 1.840 1.755 1.810 73,433 -0.02(-1.09%)
Jun 03, 2019 1.870 1.870 1.800 1.830 60,639 -0.02(-1.08%)
May 31, 2019 2.050 2.062 1.850 1.850 106,500 -0.24(-11.48%)
May 30, 2019 2.100 2.100 1.999 2.090 35,343 +0.05(+2.45%)
May 29, 2019 2.200 2.260 1.980 2.040 154,195 -0.19(-8.52%)
May 28, 2019 2.260 2.280 2.200 2.230 16,013 -0.05(-2.19%)
May 24, 2019 2.290 2.310 2.212 2.280 12,500 -0.02(-0.87%)
May 23, 2019 2.200 2.370 2.200 2.300 44,920 +0.09(+4.07%)
May 22, 2019 2.150 2.250 2.150 2.210 39,059 +0.06(+2.79%)
May 21, 2019 2.160 2.220 2.020 2.150 60,538 -0.05(-2.27%)
May 20, 2019 2.330 2.330 2.150 2.200 56,914 -0.06(-2.65%)
May 17, 2019 2.220 2.290 2.200 2.260 39,500 +0.01(+0.44%)
May 16, 2019 2.340 2.340 2.190 2.250 14,815 -0.03(-1.32%)
May 15, 2019 2.250 2.370 2.190 2.280 37,322 +0.05(+2.24%)
May 14, 2019 2.340 2.394 2.180 2.230 42,721 -0.03(-1.33%)
May 13, 2019 2.370 2.400 2.250 2.260 58,080 -0.11(-4.64%)
May 10, 2019 2.630 2.630 2.310 2.370 111,300 -0.26(-9.89%)
May 09, 2019 2.750 2.806 2.600 2.630 45,846 -0.14(-5.05%)
May 08, 2019 2.740 2.820 2.650 2.770 107,068 +0.01(+0.36%)
May 07, 2019 3.020 3.130 2.750 2.760 208,284 -0.12(-4.17%)
May 06, 2019 2.850 2.914 2.750 2.880 99,758 -0.01(-0.35%)
May 03, 2019 2.780 2.975 2.658 2.890 285,500 +0.06(+2.12%)
May 02, 2019 2.800 2.860 2.600 2.830 213,895 +0.11(+4.04%)
May 01, 2019 2.580 2.750 2.500 2.720 315,429 +0.10(+3.82%)
Apr 30, 2019 2.510 2.750 2.450 2.620 131,664 +0.07(+2.75%)
Apr 29, 2019 2.500 2.580 2.375 2.550 189,593 +0.05(+2.00%)
Apr 26, 2019 2.340 2.500 2.272 2.500 49,900 +0.10(+4.17%)
Apr 25, 2019 2.430 2.520 2.320 2.400 60,669 +0.00(+0.00%)
Apr 24, 2019 2.470 2.580 2.350 2.400 142,547 -0.19(-7.34%)
Apr 23, 2019 2.690 2.690 2.490 2.590 188,681 -0.10(-3.72%)
Apr 22, 2019 2.680 2.890 2.650 2.690 59,433 +0.00(+0.00%)
Apr 18, 2019 2.800 2.900 2.530 2.690 121,800 -0.14(-4.95%)
Apr 17, 2019 2.900 2.920 2.810 2.830 50,333 -0.08(-2.75%)
Apr 16, 2019 2.970 3.000 2.820 2.910 108,018 -0.02(-0.68%)
Apr 15, 2019 2.940 3.080 2.838 2.930 148,772 +0.00(+0.00%)
Apr 12, 2019 2.910 3.000 2.900 2.930 32,800 +0.03(+1.03%)
Apr 11, 2019 2.950 3.000 2.880 2.900 41,506 -0.06(-2.03%)
Apr 10, 2019 2.950 3.070 2.900 2.960 72,420 +0.01(+0.34%)
Apr 09, 2019 2.990 3.023 2.910 2.950 53,362 -0.03(-1.01%)
Apr 08, 2019 3.050 3.170 2.900 2.980 118,151 -0.09(-2.93%)
Apr 05, 2019 3.110 3.182 3.020 3.070 65,300 -0.01(-0.32%)
Apr 04, 2019 3.190 3.220 3.010 3.080 86,768 -0.13(-4.05%)
Apr 03, 2019 3.240 3.350 3.120 3.210 71,342 -0.01(-0.31%)
Apr 02, 2019 3.410 3.470 3.210 3.220 198,946 +0.07(+2.22%)
Apr 01, 2019 3.410 3.480 3.120 3.150 129,430 -0.28(-8.16%)
Mar 29, 2019 3.280 3.600 3.267 3.430 302,700 +0.19(+5.86%)
Mar 28, 2019 2.930 3.280 2.890 3.240 227,532 +0.30(+10.20%)
Mar 27, 2019 2.960 2.960 2.820 2.940 58,093 -0.01(-0.34%)
Mar 26, 2019 2.980 3.025 2.851 2.950 66,087 -0.03(-1.01%)
Mar 25, 2019 2.990 2.990 2.830 2.980 59,500 -0.03(-1.00%)
Mar 22, 2019 3.100 3.130 2.850 3.010 139,000 -0.10(-3.22%)
Mar 21, 2019 2.910 3.110 2.740 3.110 198,303 +0.19(+6.51%)
Mar 20, 2019 3.000 3.070 2.880 2.920 96,022 -0.06(-2.01%)
Mar 19, 2019 3.010 3.149 2.920 2.980 205,421 -0.03(-1.00%)
Mar 18, 2019 3.350 3.390 2.990 3.010 476,444 -0.30(-9.06%)
Mar 15, 2019 3.600 3.730 3.300 3.310 519,200 -0.32(-8.82%)
Mar 14, 2019 3.600 3.900 3.600 3.630 723,055 +0.00(+0.00%)
Mar 13, 2019 3.470 3.670 3.430 3.630 288,588 +0.18(+5.22%)
Mar 12, 2019 3.590 3.690 3.421 3.450 383,590 -0.16(-4.43%)
Mar 11, 2019 3.350 3.710 3.350 3.610 558,986 +0.22(+6.49%)
Mar 08, 2019 3.300 3.920 3.290 3.390 1,768,900 +0.06(+1.80%)
Mar 07, 2019 3.500 3.510 3.270 3.330 203,931 -0.12(-3.48%)
Mar 06, 2019 3.360 3.580 3.270 3.450 749,012 +0.12(+3.60%)
Mar 05, 2019 3.380 3.400 3.250 3.330 203,063 -0.04(-1.19%)
Mar 04, 2019 3.500 3.550 3.270 3.370 146,552 -0.14(-3.99%)
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.