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

Intellicheck Mobilisia (NY: IDN )

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 (%)
Apr 30, 2019 3.410 3.550 3.400 3.400 29,872 -0.01(-0.29%)
Apr 29, 2019 3.480 3.500 3.360 3.410 14,271 -0.03(-0.87%)
Apr 26, 2019 3.440 3.440 3.300 3.440 12,100 +0.07(+2.08%)
Apr 25, 2019 3.420 3.482 3.370 3.370 12,103 -0.05(-1.46%)
Apr 24, 2019 3.490 3.500 3.420 3.420 7,620 -0.03(-0.87%)
Apr 23, 2019 3.367 3.530 3.367 3.450 18,042 +0.10(+2.99%)
Apr 22, 2019 3.490 3.530 3.350 3.350 20,898 -0.18(-5.10%)
Apr 18, 2019 3.400 3.633 3.400 3.530 12,700 +0.19(+5.69%)
Apr 17, 2019 3.400 3.400 3.310 3.340 8,251 -0.04(-1.18%)
Apr 16, 2019 3.230 3.515 3.140 3.380 10,514 +0.10(+3.05%)
Apr 15, 2019 3.420 3.550 3.180 3.280 49,193 -0.15(-4.37%)
Apr 12, 2019 3.730 3.740 3.430 3.430 34,800 -0.31(-8.29%)
Apr 11, 2019 3.650 3.740 3.510 3.740 39,249 +0.14(+3.89%)
Apr 10, 2019 3.800 3.800 3.520 3.600 17,289 -0.19(-5.01%)
Apr 09, 2019 3.730 3.790 3.683 3.790 8,797 +0.08(+2.16%)
Apr 08, 2019 3.820 3.860 3.650 3.710 19,343 -0.10(-2.62%)
Apr 05, 2019 3.730 3.864 3.707 3.810 43,300 +0.08(+2.14%)
Apr 04, 2019 3.720 3.730 3.616 3.730 15,884 +0.04(+1.08%)
Apr 03, 2019 3.710 3.710 3.571 3.690 32,109 +0.05(+1.37%)
Apr 02, 2019 3.580 3.689 3.577 3.640 26,854 +0.04(+1.11%)
Apr 01, 2019 3.590 3.700 3.558 3.600 23,017 +0.07(+1.98%)
Mar 29, 2019 3.640 3.640 3.503 3.530 14,900 +0.00(+0.00%)
Mar 28, 2019 3.560 3.700 3.520 3.530 41,532 -0.02(-0.56%)
Mar 27, 2019 3.730 3.730 3.300 3.550 92,390 +0.01(+0.28%)
Mar 26, 2019 3.200 3.600 3.200 3.540 201,372 +0.39(+12.38%)
Mar 25, 2019 2.950 3.239 2.800 3.150 155,111 +0.23(+7.88%)
Mar 22, 2019 2.660 2.953 2.655 2.920 188,300 +0.37(+14.51%)
Mar 21, 2019 2.630 2.650 2.550 2.550 11,777 -0.01(-0.39%)
Mar 20, 2019 2.620 2.650 2.550 2.560 7,519 -0.05(-1.92%)
Mar 19, 2019 2.600 2.650 2.600 2.610 8,321 -0.01(-0.38%)
Mar 18, 2019 2.600 2.650 2.600 2.620 12,677 -0.02(-0.76%)
Mar 15, 2019 2.600 2.650 2.600 2.640 28,800 +0.02(+0.76%)
Mar 14, 2019 2.659 2.680 2.610 2.620 17,113 +0.00(+0.00%)
Mar 13, 2019 2.750 2.750 2.620 2.620 32,542 -0.10(-3.68%)
Mar 12, 2019 2.760 2.760 2.710 2.720 21,779 -0.04(-1.45%)
Mar 11, 2019 2.700 2.760 2.670 2.760 47,385 +0.06(+2.22%)
Mar 08, 2019 2.630 2.700 2.630 2.700 19,200 +0.08(+3.05%)
Mar 07, 2019 2.565 2.680 2.565 2.620 4,457 -0.06(-2.24%)
Mar 06, 2019 2.580 2.680 2.580 2.680 26,515 +0.12(+4.69%)
Mar 05, 2019 2.640 2.700 2.560 2.560 9,543 -0.14(-5.19%)
Mar 04, 2019 2.690 2.700 2.600 2.700 2,717 +0.08(+3.05%)
Mar 01, 2019 2.710 2.710 2.620 2.620 30,400 -0.09(-3.32%)
Feb 28, 2019 2.700 2.760 2.690 2.710 7,539 -0.05(-1.81%)
Feb 27, 2019 2.680 2.760 2.680 2.760 1,380 +0.02(+0.73%)
Feb 26, 2019 2.624 2.760 2.623 2.740 4,955 -0.01(-0.36%)
Feb 25, 2019 2.700 2.780 2.650 2.750 16,782 +0.05(+1.85%)
Feb 22, 2019 2.720 2.750 2.630 2.700 16,200 +0.04(+1.50%)
Feb 21, 2019 2.700 2.710 2.450 2.660 52,100 +0.04(+1.53%)
Feb 20, 2019 2.640 2.700 2.600 2.620 17,224 -0.03(-1.13%)
Feb 19, 2019 2.700 2.800 2.649 2.650 25,810 -0.05(-1.85%)
Feb 15, 2019 2.720 2.780 2.610 2.700 53,100 +0.02(+0.75%)
Feb 14, 2019 2.687 2.760 2.643 2.680 32,745 -0.02(-0.74%)
Feb 13, 2019 2.530 2.700 2.517 2.700 88,159 +0.16(+6.30%)
Feb 12, 2019 2.470 2.545 2.460 2.540 73,403 +0.07(+2.83%)
Feb 11, 2019 2.520 2.550 2.470 2.470 10,403 +0.02(+0.82%)
Feb 08, 2019 2.520 2.520 2.450 2.450 18,500 +0.06(+2.58%)
Feb 07, 2019 2.430 2.455 2.388 2.388 2,361 -0.03(-1.31%)
Feb 06, 2019 2.370 2.450 2.350 2.420 4,751 +0.05(+2.11%)
Feb 05, 2019 2.510 2.510 2.370 2.370 6,337 -0.12(-4.82%)
Feb 04, 2019 2.500 2.500 2.350 2.490 10,351 +0.04(+1.63%)
Feb 01, 2019 2.450 2.520 2.450 2.450 1,200 +0.00(+0.00%)
Jan 31, 2019 2.500 2.520 2.440 2.450 10,838 -0.02(-0.81%)
Jan 30, 2019 2.460 2.488 2.320 2.470 12,236 +0.00(+0.00%)
Jan 29, 2019 2.490 2.490 2.260 2.470 3,125 -0.02(-0.80%)
Jan 28, 2019 2.520 2.540 2.300 2.490 4,559 -0.06(-2.35%)
Jan 25, 2019 2.520 2.565 2.485 2.550 2,100 +0.05(+2.00%)
Jan 24, 2019 2.550 2.570 2.385 2.500 19,374 +0.03(+1.21%)
Jan 23, 2019 2.350 2.500 2.350 2.470 11,667 +0.20(+8.81%)
Jan 22, 2019 2.500 2.500 2.250 2.270 7,935 -0.23(-9.20%)
Jan 18, 2019 2.450 2.560 2.420 2.500 9,200 +0.06(+2.46%)
Jan 17, 2019 2.510 2.520 2.440 2.440 2,407 -0.02(-0.81%)
Jan 16, 2019 2.490 2.562 2.450 2.460 5,112 +0.00(+0.00%)
Jan 15, 2019 2.340 2.540 2.340 2.460 16,203 +0.05(+2.02%)
Jan 14, 2019 2.310 2.500 2.271 2.411 14,037 +0.16(+7.16%)
Jan 11, 2019 2.420 2.500 2.240 2.250 37,200 -0.16(-6.64%)
Jan 10, 2019 2.510 2.530 2.410 2.410 18,260 -0.09(-3.60%)
Jan 09, 2019 2.251 2.560 2.251 2.500 64,502 +0.22(+9.65%)
Jan 08, 2019 2.150 2.300 2.150 2.280 36,778 +0.18(+8.49%)
Jan 07, 2019 2.300 2.300 2.060 2.102 9,035 -0.18(-7.83%)
Jan 04, 2019 2.100 2.290 2.100 2.280 17,700 +0.15(+7.04%)
Jan 03, 2019 2.170 2.180 2.020 2.130 45,332 -0.05(-2.29%)
Jan 02, 2019 2.120 2.200 2.080 2.180 9,188 +0.04(+1.87%)
Dec 31, 2018 2.070 2.180 2.040 2.140 22,100 +0.06(+2.88%)
Dec 28, 2018 2.050 2.160 2.010 2.080 19,800 +0.06(+2.97%)
Dec 27, 2018 2.010 2.060 1.970 2.020 25,620 -0.02(-0.98%)
Dec 26, 2018 2.110 2.110 2.030 2.040 5,652 -0.16(-7.27%)
Dec 24, 2018 2.020 2.200 2.020 2.200 1,000 +0.14(+6.80%)
Dec 21, 2018 2.180 2.180 2.020 2.060 6,600 -0.02(-0.96%)
Dec 20, 2018 2.065 2.080 2.062 2.080 4,002 -0.03(-1.42%)
Dec 19, 2018 2.160 2.160 2.110 2.110 5,091 -0.01(-0.47%)
Dec 18, 2018 2.230 2.300 2.120 2.120 4,853 -0.15(-6.61%)
Dec 17, 2018 2.270 2.270 2.270 2.270 567 +0.00(+0.00%)
Dec 14, 2018 2.210 2.295 2.170 2.270 14,700 +0.06(+2.71%)
Dec 13, 2018 2.200 2.210 2.170 2.210 5,263 +0.04(+1.84%)
Dec 12, 2018 2.270 2.340 2.170 2.170 16,234 -0.13(-5.65%)
Dec 11, 2018 2.130 2.340 2.130 2.300 74,034 +0.16(+7.48%)
Dec 10, 2018 2.142 2.189 2.120 2.140 30,896 -0.01(-0.47%)
Dec 07, 2018 2.120 2.200 2.100 2.150 8,900 +0.07(+3.37%)
Dec 06, 2018 2.060 2.210 2.000 2.080 14,924 -0.09(-4.15%)
Dec 04, 2018 2.130 2.190 2.090 2.170 11,900 +0.00(+0.00%)
Dec 03, 2018 2.220 2.220 2.080 2.170 5,748 -0.03(-1.36%)
Nov 30, 2018 2.230 2.340 2.200 2.200 30,200 -0.04(-1.79%)
Nov 29, 2018 2.210 2.240 2.130 2.240 3,115 +0.04(+1.82%)
Nov 28, 2018 2.140 2.210 2.140 2.200 23,847 +0.08(+3.77%)
Nov 27, 2018 2.120 2.170 2.120 2.120 38,782 +0.16(+8.16%)
Nov 26, 2018 2.180 2.340 1.910 1.960 30,653 -0.25(-11.31%)
Nov 23, 2018 2.180 2.215 2.160 2.210 5,800 +0.01(+0.45%)
Nov 21, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Nov 20, 2018 2.230 2.230 1.980 2.150 15,064 -0.08(-3.59%)
Nov 19, 2018 2.350 2.350 2.181 2.230 8,043 -0.12(-5.11%)
Nov 16, 2018 2.320 2.350 2.160 2.350 19,700 +0.15(+6.82%)
Nov 15, 2018 2.480 2.480 2.200 2.200 39,740 -0.25(-10.20%)
Nov 14, 2018 2.350 2.450 2.310 2.450 51,895 +0.05(+2.08%)
Nov 13, 2018 2.580 2.580 2.310 2.400 21,961 +0.00(+0.00%)
Nov 12, 2018 2.480 2.542 2.350 2.400 7,357 -0.10(-4.00%)
Nov 09, 2018 2.700 2.700 2.360 2.500 8,200 -0.10(-3.82%)
Nov 08, 2018 2.660 2.672 2.580 2.599 3,438 -0.01(-0.41%)
Nov 07, 2018 2.530 2.700 2.510 2.610 18,549 +0.13(+5.24%)
Nov 06, 2018 2.350 2.480 2.350 2.480 73,193 +0.13(+5.53%)
Nov 05, 2018 2.430 2.660 2.300 2.350 13,893 -0.05(-2.08%)
Nov 02, 2018 2.650 2.650 2.400 2.400 3,300 -0.08(-3.23%)
Nov 01, 2018 2.400 2.600 2.250 2.480 26,798 +0.00(+0.00%)
Oct 31, 2018 2.400 2.480 2.233 2.480 6,488 +0.01(+0.40%)
Oct 30, 2018 2.430 2.480 2.200 2.470 9,199 -0.01(-0.40%)
Oct 29, 2018 2.410 2.480 2.350 2.480 16,875 +0.10(+4.42%)
Oct 26, 2018 2.320 2.380 2.200 2.375 18,400 -0.04(-1.86%)
Oct 25, 2018 2.300 2.480 2.200 2.420 8,908 +0.08(+3.42%)
Oct 24, 2018 2.270 2.380 2.210 2.340 5,841 +0.09(+4.00%)
Oct 23, 2018 2.410 2.450 2.250 2.250 8,918 -0.16(-6.64%)
Oct 22, 2018 2.530 2.540 2.410 2.410 19,693 -0.13(-5.12%)
Oct 19, 2018 2.600 2.640 2.540 2.540 4,400 +0.01(+0.40%)
Oct 18, 2018 2.658 2.658 2.520 2.530 3,736 -0.10(-3.80%)
Oct 17, 2018 2.548 2.630 2.485 2.630 4,481 +0.04(+1.54%)
Oct 16, 2018 2.440 2.590 2.440 2.590 6,640 +0.24(+10.21%)
Oct 15, 2018 2.510 2.580 2.350 2.350 6,463 -0.25(-9.62%)
Oct 12, 2018 2.640 2.690 2.350 2.600 22,700 -0.02(-0.76%)
Oct 11, 2018 2.420 2.671 2.260 2.620 23,731 +0.21(+8.71%)
Oct 10, 2018 2.440 2.690 2.340 2.410 23,244 -0.08(-3.21%)
Oct 09, 2018 2.540 2.660 2.430 2.490 12,947 +0.07(+2.89%)
Oct 08, 2018 2.370 2.580 2.370 2.420 38,924 +0.02(+0.83%)
Oct 05, 2018 2.380 2.650 2.380 2.400 10,100 -0.04(-1.64%)
Oct 04, 2018 2.487 2.487 2.400 2.440 32,563 -0.04(-1.61%)
Oct 03, 2018 2.470 2.690 2.422 2.480 26,244 +0.01(+0.40%)
Oct 02, 2018 2.500 2.670 2.320 2.470 101,009 -0.01(-0.40%)
Oct 01, 2018 2.480 2.750 2.470 2.480 63,407 -0.03(-1.20%)
Sep 28, 2018 2.510 2.560 2.450 2.510 11,900 +0.01(+0.40%)
Sep 27, 2018 2.410 2.520 2.320 2.500 41,419 +0.06(+2.46%)
Sep 26, 2018 2.384 2.470 2.370 2.440 12,811 +0.06(+2.52%)
Sep 25, 2018 2.410 2.470 2.380 2.380 7,291 -0.02(-0.83%)
Sep 24, 2018 2.500 2.500 2.080 2.400 23,065 -0.35(-12.73%)
Sep 21, 2018 2.120 2.750 2.120 2.750 118,600 +0.65(+30.95%)
Sep 20, 2018 1.950 2.100 1.950 2.100 50,355 +0.15(+7.69%)
Sep 19, 2018 1.950 2.010 1.950 1.950 26,679 -0.06(-2.99%)
Sep 18, 2018 1.910 2.010 1.910 2.010 33,149 +0.10(+5.24%)
Sep 17, 2018 2.000 2.010 1.910 1.910 25,548 -0.09(-4.50%)
Sep 14, 2018 2.010 2.010 1.980 2.000 12,200 -0.01(-0.50%)
Sep 13, 2018 2.010 2.010 1.981 2.010 16,506 +0.02(+1.01%)
Sep 12, 2018 2.000 2.000 1.980 1.990 15,044 -0.02(-1.00%)
Sep 11, 2018 2.040 2.200 2.010 2.010 25,166 -0.02(-0.99%)
Sep 10, 2018 2.011 2.170 2.011 2.030 8,796 +0.05(+2.53%)
Sep 07, 2018 2.120 2.120 1.980 1.980 4,800 -0.15(-7.04%)
Sep 06, 2018 2.130 2.200 2.000 2.130 30,767 +0.03(+1.43%)
Sep 05, 2018 2.020 2.131 2.020 2.100 14,241 +0.09(+4.48%)
Sep 04, 2018 1.920 2.120 1.920 2.010 22,458 -0.16(-7.37%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.17(+8.50%)
Aug 30, 2018 2.070 2.070 2.000 2.000 2,757 -0.08(-3.85%)
Aug 29, 2018 1.970 2.080 1.970 2.080 4,424 +0.11(+5.58%)
Aug 28, 2018 2.000 2.080 1.970 1.970 26,332 -0.02(-1.01%)
Aug 27, 2018 1.985 2.090 1.985 1.990 10,823 +0.02(+1.02%)
Aug 24, 2018 1.950 2.140 1.950 1.970 26,300 +0.02(+1.03%)
Aug 23, 2018 2.140 2.140 1.950 1.950 47,740 -0.20(-9.30%)
Aug 22, 2018 2.090 2.170 2.074 2.150 17,973 +0.07(+3.37%)
Aug 21, 2018 2.090 2.200 2.080 2.080 46,409 +0.01(+0.48%)
Aug 20, 2018 2.080 2.190 2.070 2.070 35,438 +0.01(+0.49%)
Aug 17, 2018 2.100 2.100 1.920 2.060 49,700 +0.09(+4.57%)
Aug 16, 2018 2.050 2.110 1.970 1.970 15,757 -0.12(-5.74%)
Aug 15, 2018 2.070 2.150 1.911 2.090 43,425 +0.01(+0.54%)
Aug 14, 2018 2.046 2.079 1.970 2.079 46,751 +0.13(+6.61%)
Aug 13, 2018 2.170 2.170 1.880 1.950 34,459 -0.21(-9.72%)
Aug 10, 2018 2.200 2.200 2.150 2.160 3,300 +0.01(+0.47%)
Aug 09, 2018 2.208 2.277 2.150 2.150 16,567 -0.13(-5.70%)
Aug 08, 2018 2.270 2.280 2.260 2.280 746 +0.00(+0.00%)
Aug 07, 2018 2.250 2.280 2.184 2.280 18,512 +0.03(+1.33%)
Aug 06, 2018 2.280 2.280 2.236 2.250 17,473 -0.05(-2.17%)
Aug 03, 2018 2.280 2.350 2.130 2.300 38,500 +0.05(+2.22%)
Aug 02, 2018 2.220 2.350 2.220 2.250 6,767 -0.11(-4.66%)
Aug 01, 2018 2.360 2.360 2.120 2.360 3,220 +0.05(+2.16%)
Jul 31, 2018 2.150 2.360 2.150 2.310 27,421 +0.20(+9.48%)
Jul 30, 2018 2.133 2.133 2.110 2.110 1,302 +0.00(+0.00%)
Jul 27, 2018 2.150 2.150 2.110 2.110 3,600 -0.05(-2.31%)
Jul 26, 2018 2.150 2.200 2.150 2.160 3,863 +0.01(+0.47%)
Jul 25, 2018 2.288 2.288 2.150 2.150 3,443 +0.01(+0.47%)
Jul 24, 2018 2.240 2.240 2.140 2.140 6,884 -0.11(-4.89%)
Jul 23, 2018 2.239 2.330 2.170 2.250 7,840 +0.00(+0.00%)
Jul 20, 2018 2.254 2.254 2.150 2.250 2,075 +0.13(+6.13%)
Jul 19, 2018 2.300 2.300 2.090 2.120 10,327 -0.17(-7.42%)
Jul 18, 2018 2.170 2.290 2.170 2.290 2,493 +0.03(+1.33%)
Jul 17, 2018 2.120 2.260 2.120 2.260 5,525 +0.16(+7.62%)
Jul 16, 2018 2.250 2.250 2.100 2.100 3,894 -0.17(-7.49%)
Jul 13, 2018 2.290 2.290 2.260 2.270 1,370 -0.03(-1.30%)
Jul 12, 2018 2.210 2.300 2.188 2.300 16,122 +0.07(+3.14%)
Jul 11, 2018 2.110 2.230 2.100 2.230 4,472 +0.14(+6.70%)
Jul 10, 2018 2.240 2.240 2.090 2.090 5,399 -0.16(-7.11%)
Jul 09, 2018 2.190 2.250 2.120 2.250 7,603 +0.11(+5.14%)
Jul 06, 2018 2.220 2.220 2.090 2.140 6,330 -0.02(-0.93%)
Jul 05, 2018 2.250 2.296 2.140 2.160 12,400 +0.03(+1.41%)
Jul 03, 2018 2.130 2.130 2.130 0 +0.01(+0.47%)
Jul 02, 2018 2.280 2.280 2.120 2.120 3,830 -0.18(-7.83%)
Jun 29, 2018 2.140 2.300 2.140 2.300 14,465 +0.16(+7.48%)
Jun 28, 2018 2.030 2.190 2.030 2.140 23,417 +0.09(+4.39%)
Jun 27, 2018 2.149 2.160 2.010 2.050 15,008 -0.05(-2.38%)
Jun 26, 2018 2.200 2.200 1.980 2.100 19,385 -0.12(-5.41%)
Jun 25, 2018 2.110 2.220 2.070 2.220 33,489 +0.26(+13.27%)
Jun 22, 2018 2.181 2.280 1.960 1.960 38,564 -0.25(-11.31%)
Jun 21, 2018 2.280 2.200 2.210 12,088 +0.01(+0.45%)
Jun 20, 2018 2.260 2.340 2.180 2.200 12,964 -0.06(-2.65%)
Jun 19, 2018 2.290 2.360 2.155 2.260 20,938 -0.01(-0.44%)
Jun 18, 2018 2.130 2.350 2.130 2.270 38,533 +0.10(+4.61%)
Jun 15, 2018 2.340 2.170 2.170 28,698 +0.00(+0.00%)
Jun 14, 2018 2.340 2.359 2.160 2.170 24,112 -0.18(-7.66%)
Jun 13, 2018 2.380 2.380 2.220 2.350 41,103 -0.01(-0.42%)
Jun 12, 2018 2.310 2.360 2.310 2.360 6,249 +0.06(+2.61%)
Jun 11, 2018 2.290 2.330 2.250 2.300 15,013 -0.01(-0.43%)
Jun 08, 2018 2.270 2.330 2.270 2.310 5,476 +0.01(+0.43%)
Jun 07, 2018 2.310 2.360 2.280 2.300 13,175 +0.00(+0.00%)
Jun 06, 2018 2.331 2.370 2.300 2.300 12,318 -0.01(-0.43%)
Jun 05, 2018 2.240 2.360 2.200 2.310 46,569 +0.05(+2.21%)
Jun 04, 2018 2.270 2.320 2.260 2.260 28,889 -0.07(-3.00%)
Jun 01, 2018 2.340 2.340 2.250 2.330 49,474 +0.00(+0.00%)
May 31, 2018 2.290 2.350 2.250 2.330 41,848 +0.06(+2.64%)
May 30, 2018 2.210 2.390 2.210 2.270 53,374 +0.06(+2.71%)
May 29, 2018 2.250 2.250 2.180 2.210 11,153 -0.07(-3.07%)
May 25, 2018 2.280 2.280 2.280 0 +0.10(+4.59%)
May 24, 2018 2.230 2.260 2.180 2.180 9,543 -0.05(-2.24%)
May 23, 2018 2.270 2.390 2.200 2.230 28,611 -0.06(-2.62%)
May 22, 2018 2.150 2.330 2.150 2.290 98,611 +0.14(+6.51%)
May 21, 2018 2.180 2.199 2.110 2.150 53,251 -0.04(-1.83%)
May 18, 2018 2.057 2.190 2.050 2.190 60,518 +0.15(+7.35%)
May 17, 2018 2.000 2.060 1.999 2.040 30,003 +0.05(+2.51%)
May 16, 2018 2.100 2.100 1.983 1.990 79,875 -0.08(-3.86%)
May 15, 2018 1.990 2.132 1.950 2.070 155,254 +0.17(+8.95%)
May 14, 2018 1.951 1.960 1.870 1.900 25,615 +0.03(+1.60%)
May 11, 2018 1.900 1.940 1.840 1.870 61,957 -0.03(-1.58%)
May 10, 2018 1.880 1.940 1.800 1.900 32,185 +0.05(+2.70%)
May 09, 2018 1.870 1.870 1.800 1.850 82,742 +0.05(+2.78%)
May 08, 2018 1.910 1.910 1.800 1.800 16,271 -0.13(-6.74%)
May 07, 2018 1.970 1.970 1.890 1.930 46,940 -0.02(-1.03%)
May 04, 2018 1.940 1.970 1.930 1.950 8,315 +0.00(+0.00%)
May 03, 2018 2.000 2.000 1.910 1.950 10,737 -0.05(-2.50%)
May 02, 2018 1.980 2.050 1.970 2.000 19,978 +0.00(+0.00%)
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.