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

Gaiam Inc (NQ: GAIA )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 5.970 6.130 5.740 5.780 153,960 -0.19(-3.18%)
Jul 30, 2019 5.900 6.040 5.850 5.970 106,710 +0.07(+1.19%)
Jul 29, 2019 6.100 6.120 5.820 5.900 119,260 -0.16(-2.64%)
Jul 26, 2019 5.830 6.130 5.830 6.060 89,400 +0.29(+5.03%)
Jul 25, 2019 5.930 6.050 5.700 5.770 121,406 -0.15(-2.53%)
Jul 24, 2019 6.330 6.380 5.890 5.920 192,699 -0.43(-6.77%)
Jul 23, 2019 6.790 6.790 6.310 6.350 138,259 -0.41(-6.07%)
Jul 22, 2019 7.030 7.090 6.710 6.760 102,440 -0.25(-3.57%)
Jul 19, 2019 7.150 7.200 6.950 7.010 175,700 -0.19(-2.64%)
Jul 18, 2019 7.108 7.490 7.108 7.200 50,566 +0.11(+1.55%)
Jul 17, 2019 7.050 7.190 6.960 7.090 76,819 -0.01(-0.14%)
Jul 16, 2019 7.170 7.400 6.940 7.100 152,485 -0.08(-1.11%)
Jul 15, 2019 7.000 7.200 6.890 7.180 97,319 +0.18(+2.57%)
Jul 12, 2019 6.920 7.240 6.920 7.000 94,700 +0.01(+0.14%)
Jul 11, 2019 6.950 7.100 6.805 6.990 257,940 +0.05(+0.72%)
Jul 10, 2019 7.060 7.090 6.920 6.940 140,122 -0.13(-1.84%)
Jul 09, 2019 7.050 7.150 6.940 7.070 67,242 -0.06(-0.84%)
Jul 08, 2019 7.350 7.350 7.040 7.130 60,344 -0.22(-2.99%)
Jul 05, 2019 7.340 7.500 7.340 7.350 38,100 +0.01(+0.14%)
Jul 03, 2019 7.570 7.595 7.300 7.340 22,300 -0.19(-2.52%)
Jul 02, 2019 7.460 7.540 7.310 7.530 46,464 +0.08(+1.07%)
Jul 01, 2019 7.690 7.750 7.390 7.450 146,263 -0.13(-1.72%)
Jun 28, 2019 7.610 7.830 7.070 7.580 466,700 +0.00(+0.00%)
Jun 27, 2019 7.440 7.620 7.420 7.580 54,686 +0.17(+2.29%)
Jun 26, 2019 7.640 7.760 7.390 7.410 36,692 -0.20(-2.63%)
Jun 25, 2019 7.520 7.890 7.500 7.610 73,092 +0.09(+1.20%)
Jun 24, 2019 7.560 7.660 7.480 7.520 55,668 -0.04(-0.53%)
Jun 21, 2019 7.500 7.680 7.475 7.560 41,900 +0.04(+0.53%)
Jun 20, 2019 7.550 7.630 7.400 7.520 39,848 +0.08(+1.08%)
Jun 19, 2019 7.250 7.620 7.250 7.440 56,380 +0.21(+2.90%)
Jun 18, 2019 7.060 7.360 7.060 7.230 47,930 +0.22(+3.14%)
Jun 17, 2019 7.320 7.320 6.950 7.010 111,335 -0.28(-3.84%)
Jun 14, 2019 7.280 7.640 7.140 7.290 34,900 -0.12(-1.62%)
Jun 13, 2019 7.310 7.750 7.310 7.410 18,732 +0.14(+1.93%)
Jun 12, 2019 7.130 7.380 7.090 7.270 43,196 +0.12(+1.68%)
Jun 11, 2019 7.290 7.510 7.110 7.150 44,400 -0.14(-1.92%)
Jun 10, 2019 7.220 7.400 7.180 7.290 57,176 +0.10(+1.39%)
Jun 07, 2019 7.200 7.290 7.130 7.190 66,300 +0.00(+0.00%)
Jun 06, 2019 7.350 7.350 7.060 7.190 69,173 -0.16(-2.18%)
Jun 05, 2019 7.420 7.460 7.120 7.350 86,358 +0.00(+0.00%)
Jun 04, 2019 7.330 7.510 7.240 7.350 71,966 +0.11(+1.52%)
Jun 03, 2019 7.400 7.660 7.160 7.240 95,640 -0.19(-2.56%)
May 31, 2019 7.530 7.680 7.320 7.430 194,200 -0.09(-1.20%)
May 30, 2019 7.620 7.790 7.500 7.520 70,281 -0.08(-1.05%)
May 29, 2019 7.860 7.860 7.570 7.600 38,769 -0.33(-4.16%)
May 28, 2019 7.910 7.980 7.730 7.930 118,056 +0.00(+0.00%)
May 24, 2019 8.120 8.200 7.820 7.930 201,200 -0.22(-2.70%)
May 23, 2019 8.020 8.160 7.910 8.150 81,224 +0.06(+0.74%)
May 22, 2019 8.050 8.190 7.890 8.090 111,350 -0.01(-0.12%)
May 21, 2019 8.200 8.260 8.080 8.100 59,158 -0.11(-1.34%)
May 20, 2019 8.640 8.640 8.100 8.210 91,308 -0.26(-3.07%)
May 17, 2019 8.950 8.970 8.307 8.470 163,900 -0.53(-5.89%)
May 16, 2019 8.930 9.140 8.850 9.000 71,385 +0.14(+1.58%)
May 15, 2019 8.650 9.340 8.630 8.860 109,025 +0.23(+2.67%)
May 14, 2019 8.560 8.670 8.387 8.630 96,659 +0.07(+0.82%)
May 13, 2019 8.780 8.935 8.500 8.560 150,512 -0.37(-4.14%)
May 10, 2019 9.000 9.020 8.900 8.930 116,400 -0.13(-1.43%)
May 09, 2019 9.140 9.170 8.950 9.060 47,863 -0.13(-1.41%)
May 08, 2019 9.230 9.250 9.040 9.190 53,049 +0.01(+0.11%)
May 07, 2019 9.600 9.600 9.120 9.180 91,711 -0.44(-4.57%)
May 06, 2019 9.590 9.780 9.380 9.620 328,188 -0.08(-0.82%)
May 03, 2019 9.900 10.02 9.660 9.700 82,700 -0.10(-1.02%)
May 02, 2019 9.620 10.02 9.620 9.800 78,619 +0.18(+1.87%)
May 01, 2019 10.39 10.45 9.400 9.620 186,257 -0.96(-9.07%)
Apr 30, 2019 9.850 11.00 9.405 10.58 545,186 +1.29(+13.89%)
Apr 29, 2019 9.080 9.390 9.080 9.290 58,458 +0.20(+2.20%)
Apr 26, 2019 8.900 9.136 8.890 9.090 57,700 +0.19(+2.13%)
Apr 25, 2019 8.920 8.983 8.750 8.900 50,871 +0.02(+0.23%)
Apr 24, 2019 8.860 9.090 8.850 8.880 31,908 -0.06(-0.67%)
Apr 23, 2019 8.860 9.120 8.830 8.940 34,452 +0.06(+0.68%)
Apr 22, 2019 9.150 9.160 8.830 8.880 41,224 -0.24(-2.63%)
Apr 18, 2019 8.810 9.165 8.770 9.120 58,300 +0.22(+2.47%)
Apr 17, 2019 9.230 9.235 8.890 8.900 59,588 -0.31(-3.37%)
Apr 16, 2019 9.180 9.240 8.955 9.210 35,414 +0.07(+0.77%)
Apr 15, 2019 8.970 9.160 8.810 9.140 48,393 +0.17(+1.90%)
Apr 12, 2019 9.340 9.340 8.950 8.970 41,100 -0.30(-3.24%)
Apr 11, 2019 9.470 9.500 9.230 9.270 51,701 -0.19(-2.01%)
Apr 10, 2019 9.090 9.550 9.090 9.460 39,153 +0.36(+3.96%)
Apr 09, 2019 9.190 9.240 8.960 9.100 53,728 -0.06(-0.66%)
Apr 08, 2019 9.670 9.687 9.110 9.160 56,645 -0.52(-5.37%)
Apr 05, 2019 9.210 9.760 9.200 9.680 63,700 +0.64(+7.08%)
Apr 04, 2019 9.020 9.197 8.950 9.040 46,342 +0.00(+0.00%)
Apr 03, 2019 9.110 9.130 8.990 9.040 53,138 -0.02(-0.22%)
Apr 02, 2019 8.890 9.090 8.850 9.060 64,727 +0.18(+2.03%)
Apr 01, 2019 9.200 9.200 8.859 8.880 66,903 -0.27(-2.95%)
Mar 29, 2019 9.180 9.310 9.050 9.150 46,200 +0.05(+0.55%)
Mar 28, 2019 9.020 9.160 8.929 9.100 46,544 +0.09(+1.00%)
Mar 27, 2019 9.030 9.116 8.780 9.010 98,793 +0.01(+0.11%)
Mar 26, 2019 8.980 9.180 8.950 9.000 57,660 +0.11(+1.24%)
Mar 25, 2019 9.220 9.290 8.620 8.890 103,515 -0.35(-3.79%)
Mar 22, 2019 9.350 9.350 9.020 9.240 110,700 -0.15(-1.60%)
Mar 21, 2019 9.500 9.600 9.260 9.390 119,037 -0.11(-1.16%)
Mar 20, 2019 9.510 9.605 9.210 9.500 52,343 +0.00(+0.00%)
Mar 19, 2019 9.600 9.600 9.390 9.500 95,534 -0.05(-0.52%)
Mar 18, 2019 9.570 9.570 9.190 9.550 73,555 -0.01(-0.16%)
Mar 15, 2019 9.610 9.750 9.350 9.565 132,500 +0.00(+0.05%)
Mar 14, 2019 9.690 9.770 9.460 9.560 112,109 -0.14(-1.44%)
Mar 13, 2019 9.340 9.810 9.260 9.700 113,445 +0.30(+3.19%)
Mar 12, 2019 9.380 9.750 9.120 9.400 134,824 +0.30(+3.30%)
Mar 11, 2019 9.020 9.350 8.890 9.100 146,337 +0.06(+0.66%)
Mar 08, 2019 8.740 9.250 8.450 9.040 407,600 +0.28(+3.20%)
Mar 07, 2019 8.880 9.030 8.690 8.760 286,839 -0.05(-0.57%)
Mar 06, 2019 9.700 9.770 8.750 8.810 453,855 -0.83(-8.61%)
Mar 05, 2019 9.550 10.02 8.861 9.640 826,713 -1.76(-15.44%)
Mar 04, 2019 11.29 11.87 11.29 11.40 144,729 +0.35(+3.17%)
Mar 01, 2019 11.22 11.41 10.88 11.05 260,800 -0.07(-0.63%)
Feb 28, 2019 11.36 11.36 10.71 11.12 91,718 -0.30(-2.63%)
Feb 27, 2019 11.11 11.68 11.11 11.42 40,014 +0.20(+1.78%)
Feb 26, 2019 11.32 11.41 11.12 11.22 73,259 -0.13(-1.15%)
Feb 25, 2019 11.88 11.88 11.28 11.35 62,672 -0.35(-2.99%)
Feb 22, 2019 11.82 11.83 11.60 11.70 57,300 -0.02(-0.17%)
Feb 21, 2019 11.99 11.99 11.59 11.72 58,287 -0.18(-1.51%)
Feb 20, 2019 12.14 12.14 11.68 11.90 67,742 -0.25(-2.06%)
Feb 19, 2019 11.61 12.17 11.56 12.15 76,307 +0.54(+4.65%)
Feb 15, 2019 11.41 11.82 11.06 11.61 61,500 +0.28(+2.47%)
Feb 14, 2019 11.32 11.46 11.28 11.33 64,833 -0.14(-1.22%)
Feb 13, 2019 11.41 11.56 11.20 11.47 41,532 +0.14(+1.24%)
Feb 12, 2019 11.02 11.38 10.90 11.33 58,556 +0.36(+3.28%)
Feb 11, 2019 11.05 11.20 10.73 10.97 44,302 +0.03(+0.27%)
Feb 08, 2019 11.01 11.25 10.91 10.94 48,700 -0.16(-1.44%)
Feb 07, 2019 11.50 11.50 11.05 11.10 50,682 -0.47(-4.06%)
Feb 06, 2019 11.66 11.66 11.38 11.57 52,015 -0.08(-0.69%)
Feb 05, 2019 11.65 11.76 11.43 11.65 59,900 +0.06(+0.52%)
Feb 04, 2019 11.72 11.95 11.44 11.59 97,048 -0.15(-1.28%)
Feb 01, 2019 11.79 11.79 11.54 11.74 33,800 -0.02(-0.17%)
Jan 31, 2019 11.51 11.99 11.36 11.76 93,927 +0.33(+2.89%)
Jan 30, 2019 10.90 11.48 10.75 11.43 62,317 +0.57(+5.25%)
Jan 29, 2019 10.98 11.10 10.51 10.86 62,720 -0.08(-0.73%)
Jan 28, 2019 11.27 11.27 10.86 10.94 35,156 -0.42(-3.70%)
Jan 25, 2019 11.22 11.40 11.18 11.36 53,700 +0.22(+1.97%)
Jan 24, 2019 10.86 11.21 10.86 11.14 36,053 +0.29(+2.67%)
Jan 23, 2019 11.09 11.22 10.51 10.85 60,423 -0.13(-1.18%)
Jan 22, 2019 11.16 11.25 10.93 10.98 56,451 -0.23(-2.05%)
Jan 18, 2019 11.24 11.62 11.14 11.21 73,100 +0.02(+0.18%)
Jan 17, 2019 11.33 11.52 11.12 11.19 59,420 -0.20(-1.76%)
Jan 16, 2019 11.26 11.76 11.26 11.39 116,590 +0.15(+1.33%)
Jan 15, 2019 11.21 11.37 11.11 11.24 64,044 +0.02(+0.18%)
Jan 14, 2019 11.54 11.54 11.20 11.22 33,256 -0.40(-3.44%)
Jan 11, 2019 11.81 11.81 11.54 11.62 72,200 -0.25(-2.11%)
Jan 10, 2019 12.04 12.12 11.79 11.87 86,558 -0.14(-1.17%)
Jan 09, 2019 11.57 12.17 11.55 12.01 124,167 +0.59(+5.17%)
Jan 08, 2019 11.27 11.66 10.98 11.42 59,451 +0.28(+2.51%)
Jan 07, 2019 10.51 11.22 10.49 11.14 53,149 +0.62(+5.89%)
Jan 04, 2019 10.44 11.66 9.430 10.52 110,000 +0.23(+2.24%)
Jan 03, 2019 10.48 10.67 10.09 10.29 84,769 -0.21(-2.00%)
Jan 02, 2019 10.20 10.59 9.850 10.50 47,444 +0.14(+1.35%)
Dec 31, 2018 10.06 11.07 9.930 10.36 82,900 +0.34(+3.39%)
Dec 28, 2018 9.900 10.15 9.530 10.02 57,000 +0.10(+1.01%)
Dec 27, 2018 9.930 10.36 9.630 9.920 66,142 -0.12(-1.20%)
Dec 26, 2018 9.360 10.06 9.360 10.04 76,318 +0.62(+6.58%)
Dec 24, 2018 9.760 9.900 9.360 9.420 92,200 -0.35(-3.58%)
Dec 21, 2018 9.940 10.05 9.680 9.770 100,300 +0.05(+0.51%)
Dec 20, 2018 10.03 10.05 9.630 9.720 111,790 -0.30(-2.99%)
Dec 19, 2018 10.49 10.78 10.01 10.02 112,497 -0.48(-4.57%)
Dec 18, 2018 10.60 11.05 10.29 10.50 134,048 +0.00(+0.00%)
Dec 17, 2018 10.95 10.97 10.32 10.50 122,248 -0.50(-4.55%)
Dec 14, 2018 11.39 11.39 10.75 11.00 173,300 +0.02(+0.18%)
Dec 13, 2018 11.60 11.63 10.87 10.98 135,719 -0.61(-5.26%)
Dec 12, 2018 11.50 12.00 11.49 11.59 146,424 +0.19(+1.67%)
Dec 11, 2018 11.78 12.04 11.36 11.40 31,710 -0.17(-1.47%)
Dec 10, 2018 11.56 11.71 11.34 11.57 51,632 +0.01(+0.09%)
Dec 07, 2018 12.23 12.37 11.51 11.56 84,200 -0.73(-5.94%)
Dec 06, 2018 12.16 13.13 12.02 12.29 73,531 -0.06(-0.49%)
Dec 04, 2018 12.37 13.08 12.26 12.35 86,100 -0.30(-2.37%)
Dec 03, 2018 13.10 13.11 12.46 12.65 81,775 -0.39(-2.99%)
Nov 30, 2018 13.02 13.58 12.71 13.04 68,100 -0.02(-0.15%)
Nov 29, 2018 13.06 13.14 12.86 13.06 71,469 -0.07(-0.53%)
Nov 28, 2018 12.29 13.28 12.21 13.13 84,880 +0.85(+6.92%)
Nov 27, 2018 12.59 12.59 12.09 12.28 39,785 +0.00(+0.00%)
Nov 26, 2018 12.74 13.17 12.17 12.28 68,958 -0.31(-2.46%)
Nov 23, 2018 12.05 13.07 12.05 12.59 47,200 +0.45(+3.71%)
Nov 21, 2018 12.14 12.14 12.14 0 +0.24(+2.02%)
Nov 20, 2018 11.97 12.17 11.66 11.90 166,892 -0.27(-2.22%)
Nov 19, 2018 12.16 12.31 12.10 12.17 100,299 +0.01(+0.08%)
Nov 16, 2018 12.02 12.32 11.88 12.16 87,100 -0.03(-0.25%)
Nov 15, 2018 12.12 12.48 11.70 12.19 104,629 +0.08(+0.66%)
Nov 14, 2018 12.05 12.72 11.77 12.11 152,413 +0.26(+2.19%)
Nov 13, 2018 12.00 12.15 11.64 11.85 171,151 -0.05(-0.42%)
Nov 12, 2018 12.37 12.69 11.87 11.90 143,474 -0.47(-3.80%)
Nov 09, 2018 12.20 12.72 12.05 12.37 139,700 +0.15(+1.23%)
Nov 08, 2018 13.20 13.38 12.04 12.22 198,578 -0.84(-6.47%)
Nov 07, 2018 13.84 14.01 13.06 13.06 230,708 -0.83(-5.97%)
Nov 06, 2018 15.00 15.00 13.52 13.89 412,991 -1.78(-11.33%)
Nov 05, 2018 15.41 15.88 15.10 15.67 108,862 +0.29(+1.89%)
Nov 02, 2018 15.05 15.40 14.93 15.38 75,900 +0.37(+2.47%)
Nov 01, 2018 14.62 15.24 14.42 15.01 44,915 +0.40(+2.74%)
Oct 31, 2018 14.82 14.99 14.18 14.61 47,678 -0.03(-0.20%)
Oct 30, 2018 14.18 14.94 14.18 14.64 52,386 +0.45(+3.17%)
Oct 29, 2018 14.56 14.92 14.01 14.19 111,508 -0.21(-1.46%)
Oct 26, 2018 14.38 14.63 13.75 14.40 94,400 -0.17(-1.17%)
Oct 25, 2018 14.92 15.16 14.03 14.57 101,685 -0.29(-1.95%)
Oct 24, 2018 15.95 16.21 14.83 14.86 97,658 -1.10(-6.89%)
Oct 23, 2018 16.37 16.44 15.82 15.96 72,022 -0.68(-4.09%)
Oct 22, 2018 15.86 16.77 15.72 16.64 90,891 +0.84(+5.32%)
Oct 19, 2018 16.29 16.29 15.67 15.80 125,600 -0.48(-2.95%)
Oct 18, 2018 16.67 17.20 16.11 16.28 101,612 -0.35(-2.10%)
Oct 17, 2018 16.08 16.67 15.86 16.63 203,627 +0.56(+3.48%)
Oct 16, 2018 15.97 16.08 15.40 16.07 68,077 +0.19(+1.20%)
Oct 15, 2018 15.79 16.03 15.21 15.88 85,666 +0.08(+0.51%)
Oct 12, 2018 15.74 15.95 15.33 15.80 92,400 +0.28(+1.80%)
Oct 11, 2018 15.19 15.94 15.01 15.52 119,686 +0.32(+2.11%)
Oct 10, 2018 15.31 15.37 14.91 15.20 128,076 -0.12(-0.78%)
Oct 09, 2018 15.41 15.93 15.03 15.32 79,096 -0.10(-0.65%)
Oct 08, 2018 15.50 15.65 14.99 15.42 77,574 -0.08(-0.52%)
Oct 05, 2018 15.26 15.89 15.05 15.50 137,900 +0.23(+1.51%)
Oct 04, 2018 15.33 15.64 14.81 15.27 99,539 -0.04(-0.26%)
Oct 03, 2018 15.01 15.77 14.95 15.31 60,206 +0.36(+2.41%)
Oct 02, 2018 15.62 15.64 14.69 14.95 126,803 -0.68(-4.35%)
Oct 01, 2018 15.45 15.77 15.23 15.63 64,444 +0.23(+1.49%)
Sep 28, 2018 15.80 16.25 15.20 15.40 75,700 -0.40(-2.53%)
Sep 27, 2018 15.70 16.20 15.60 15.80 96,600 +0.10(+0.64%)
Sep 26, 2018 16.00 16.15 15.55 15.70 110,617 -0.30(-1.88%)
Sep 25, 2018 15.90 16.50 15.80 16.00 104,304 +0.05(+0.31%)
Sep 24, 2018 15.80 16.05 15.40 15.95 146,498 +0.15(+0.95%)
Sep 21, 2018 16.40 16.70 15.50 15.80 284,400 -0.65(-3.95%)
Sep 20, 2018 16.35 16.70 15.85 16.45 61,125 +0.10(+0.61%)
Sep 19, 2018 16.40 16.55 16.10 16.35 127,298 +0.00(+0.00%)
Sep 18, 2018 15.80 16.40 15.62 16.35 112,133 +0.60(+3.81%)
Sep 17, 2018 15.70 15.85 15.40 15.75 88,843 +0.05(+0.32%)
Sep 14, 2018 15.55 16.30 15.50 15.70 79,500 +0.00(+0.00%)
Sep 13, 2018 16.10 16.25 15.60 15.70 92,976 -0.35(-2.18%)
Sep 12, 2018 16.10 16.30 15.70 16.05 74,406 -0.10(-0.62%)
Sep 11, 2018 16.80 16.90 16.05 16.15 105,030 -0.65(-3.87%)
Sep 10, 2018 16.75 17.00 16.55 16.80 114,516 +0.15(+0.90%)
Sep 07, 2018 16.45 16.80 16.25 16.65 164,800 +0.20(+1.22%)
Sep 06, 2018 16.80 17.20 16.25 16.45 100,476 -0.40(-2.37%)
Sep 05, 2018 16.40 17.38 16.35 16.85 84,463 +0.40(+2.43%)
Sep 04, 2018 17.50 17.50 16.25 16.45 149,677 -1.05(-6.00%)
Aug 31, 2018 17.50 17.50 17.50 0 -0.10(-0.57%)
Aug 30, 2018 17.40 17.80 17.33 17.60 39,676 +0.20(+1.15%)
Aug 29, 2018 17.10 17.50 16.95 17.40 65,219 +0.35(+2.05%)
Aug 28, 2018 16.45 17.10 16.20 17.05 102,621 +0.70(+4.28%)
Aug 27, 2018 16.95 17.05 16.15 16.35 98,453 -0.60(-3.54%)
Aug 24, 2018 16.90 17.02 16.55 16.95 88,700 +0.05(+0.30%)
Aug 23, 2018 16.55 17.00 16.45 16.90 124,511 +0.30(+1.81%)
Aug 22, 2018 16.20 16.75 16.05 16.60 99,009 +0.55(+3.43%)
Aug 21, 2018 16.40 16.55 16.00 16.05 99,905 -0.30(-1.83%)
Aug 20, 2018 16.35 16.45 15.95 16.35 58,802 +0.10(+0.62%)
Aug 17, 2018 16.75 16.75 16.20 16.25 131,800 -0.30(-1.81%)
Aug 16, 2018 16.15 17.00 16.15 16.55 146,190 +0.50(+3.12%)
Aug 15, 2018 17.10 17.25 15.85 16.05 186,527 -1.10(-6.41%)
Aug 14, 2018 16.75 17.32 16.75 17.15 87,709 +0.35(+2.08%)
Aug 13, 2018 17.60 17.70 16.70 16.80 116,638 -0.85(-4.82%)
Aug 10, 2018 17.45 17.95 17.30 17.65 76,600 +0.10(+0.57%)
Aug 09, 2018 17.85 18.20 17.50 17.55 88,960 -0.35(-1.96%)
Aug 08, 2018 18.75 18.85 17.70 17.90 120,793 -0.95(-5.04%)
Aug 07, 2018 19.35 21.65 18.70 18.85 401,159 +0.70(+3.86%)
Aug 06, 2018 17.80 18.30 17.70 18.15 82,603 +0.30(+1.68%)
Aug 03, 2018 18.45 18.45 17.60 17.85 75,800 -0.60(-3.25%)
Aug 02, 2018 17.50 18.75 17.50 18.45 101,264 +0.85(+4.83%)
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.