Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0186 +0.0004 (+2.20%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 20, 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 (%)
Apr 30, 2020 0.1860 0.2100 0.1860 0.2026 606,099 -0.00(-1.22%)
Apr 29, 2020 0.2060 0.2370 0.2015 0.2051 874,940 -0.00(-2.33%)
Apr 28, 2020 0.2320 0.2334 0.2000 0.2100 709,503 +0.00(+0.00%)
Apr 27, 2020 0.1868 0.2318 0.1835 0.2100 1,131,239 +0.03(+14.44%)
Apr 24, 2020 0.1970 0.2070 0.1720 0.1835 288,300 -0.01(-3.37%)
Apr 23, 2020 0.2090 0.2100 0.1855 0.1899 1,081,625 -0.02(-7.37%)
Apr 22, 2020 0.1990 0.2400 0.1750 0.2050 2,250,007 +0.03(+17.14%)
Apr 21, 2020 0.1575 0.1769 0.1575 0.1750 398,587 +0.00(+0.81%)
Apr 20, 2020 0.1850 0.1850 0.1620 0.1736 610,773 +0.00(+0.52%)
Apr 17, 2020 0.1780 0.1822 0.1619 0.1727 698,400 -0.01(-4.06%)
Apr 16, 2020 0.1800 0.1825 0.1630 0.1800 608,851 +0.00(+1.81%)
Apr 15, 2020 0.1670 0.1869 0.1670 0.1768 465,563 -0.00(-1.78%)
Apr 14, 2020 0.2020 0.2020 0.1760 0.1800 481,359 +0.00(+0.00%)
Apr 13, 2020 0.2010 0.2010 0.1800 0.1800 1,005,217 -0.01(-3.23%)
Apr 09, 2020 0.2010 0.2054 0.1800 0.1860 833,100 -0.01(-5.73%)
Apr 08, 2020 0.2080 0.2080 0.1700 0.1973 1,299,478 +0.00(+2.44%)
Apr 07, 2020 0.1875 0.2230 0.1800 0.1926 3,349,829 +0.01(+7.90%)
Apr 06, 2020 0.2138 0.2607 0.1559 0.1785 8,896,407 -0.29(-61.94%)
Apr 03, 2020 0.4475 0.4900 0.4120 0.4690 279,000 -0.00(-0.21%)
Apr 02, 2020 0.4505 0.4999 0.4400 0.4700 228,990 +0.02(+5.40%)
Apr 01, 2020 0.4690 0.5400 0.4370 0.4459 529,208 -0.08(-15.87%)
Mar 31, 2020 0.5900 0.5900 0.4866 0.5300 421,460 -0.03(-5.64%)
Mar 30, 2020 0.5951 0.6000 0.4490 0.5617 430,548 -0.05(-8.01%)
Mar 27, 2020 0.6800 0.6900 0.5958 0.6106 888,300 -0.08(-12.02%)
Mar 26, 2020 0.6345 0.7171 0.6085 0.6940 751,990 +0.04(+5.44%)
Mar 25, 2020 0.6500 0.7228 0.6158 0.6582 697,697 +0.01(+2.22%)
Mar 24, 2020 0.6631 0.6740 0.5893 0.6439 904,576 +0.11(+21.49%)
Mar 23, 2020 0.4630 0.5575 0.4442 0.5300 692,452 +0.05(+11.37%)
Mar 20, 2020 0.4340 0.5241 0.3500 0.4759 1,056,600 +0.12(+33.94%)
Mar 19, 2020 0.3000 0.3673 0.3000 0.3553 433,421 +0.02(+6.25%)
Mar 18, 2020 0.3500 0.3700 0.3200 0.3344 1,300,548 -0.01(-2.08%)
Mar 17, 2020 0.3600 0.3600 0.3098 0.3415 750,856 -0.02(-5.14%)
Mar 16, 2020 0.5700 0.5700 0.3500 0.3600 640,418 -0.08(-18.18%)
Mar 13, 2020 0.4220 0.5000 0.4128 0.4400 654,700 +0.02(+4.59%)
Mar 12, 2020 0.5000 0.5000 0.4097 0.4207 951,590 -0.11(-20.35%)
Mar 11, 2020 0.6100 0.6100 0.5000 0.5282 761,047 -0.07(-11.97%)
Mar 10, 2020 0.5950 0.6529 0.5600 0.6000 546,104 +0.02(+3.45%)
Mar 09, 2020 0.5500 0.6500 0.5480 0.5800 815,006 -0.14(-19.29%)
Mar 06, 2020 0.7905 0.7905 0.6928 0.7186 441,700 -0.07(-9.04%)
Mar 05, 2020 0.8298 0.8700 0.7800 0.7900 332,723 -0.07(-8.14%)
Mar 04, 2020 0.7909 0.8708 0.7817 0.8600 269,924 +0.06(+7.03%)
Mar 03, 2020 0.8803 0.8950 0.7819 0.8035 436,510 -0.05(-5.66%)
Mar 02, 2020 0.8400 0.8774 0.7648 0.8517 469,694 +0.00(+0.45%)
Feb 28, 2020 0.7825 0.8479 0.7300 0.8479 700,400 +0.01(+1.24%)
Feb 27, 2020 0.9041 0.9200 0.7676 0.8375 1,548,508 -0.16(-16.24%)
Feb 26, 2020 1.090 1.095 0.9652 0.9999 1,089,765 -0.10(-8.68%)
Feb 25, 2020 1.140 1.210 1.059 1.095 332,022 -0.06(-5.36%)
Feb 24, 2020 1.210 1.210 1.130 1.157 335,343 -0.05(-4.38%)
Feb 21, 2020 1.260 1.280 1.200 1.210 210,600 -0.06(-4.70%)
Feb 20, 2020 1.250 1.270 1.230 1.270 220,622 +0.03(+2.13%)
Feb 19, 2020 1.230 1.280 1.220 1.243 183,181 -0.01(-0.94%)
Feb 18, 2020 1.270 1.310 1.248 1.255 200,307 +0.00(+0.40%)
Feb 14, 2020 1.258 1.280 1.230 1.250 218,500 +0.03(+2.46%)
Feb 13, 2020 1.250 1.250 1.200 1.220 270,806 -0.03(-2.23%)
Feb 12, 2020 1.230 1.280 1.200 1.248 177,604 +0.02(+1.72%)
Feb 11, 2020 1.280 1.280 1.204 1.227 265,955 -0.05(-3.88%)
Feb 10, 2020 1.300 1.325 1.220 1.276 352,903 -0.04(-2.98%)
Feb 07, 2020 1.370 1.370 1.270 1.315 278,200 -0.04(-3.28%)
Feb 06, 2020 1.370 1.400 1.268 1.360 749,937 -0.02(-1.81%)
Feb 05, 2020 1.370 1.420 1.360 1.385 208,318 -0.01(-0.72%)
Feb 04, 2020 1.410 1.450 1.360 1.395 355,117 -0.01(-1.06%)
Feb 03, 2020 1.455 1.490 1.390 1.410 188,897 -0.02(-1.40%)
Jan 31, 2020 1.450 1.505 1.397 1.430 209,900 -0.05(-3.35%)
Jan 30, 2020 1.470 1.483 1.410 1.480 143,735 -0.00(-0.04%)
Jan 29, 2020 1.540 1.540 1.444 1.480 141,027 +0.01(+0.39%)
Jan 28, 2020 1.400 1.500 1.380 1.474 194,174 +0.07(+5.31%)
Jan 27, 2020 1.440 1.470 1.350 1.400 531,963 -0.09(-6.04%)
Jan 24, 2020 1.590 1.630 1.470 1.490 462,300 -0.07(-4.49%)
Jan 23, 2020 1.565 1.590 1.520 1.560 249,412 +0.00(+0.00%)
Jan 22, 2020 1.615 1.670 1.560 1.560 375,739 -0.07(-4.29%)
Jan 21, 2020 1.667 1.717 1.610 1.630 339,036 -0.03(-1.81%)
Jan 17, 2020 1.715 1.740 1.640 1.660 335,000 -0.05(-2.92%)
Jan 16, 2020 1.722 1.780 1.680 1.710 382,560 +0.02(+1.15%)
Jan 15, 2020 1.580 1.760 1.560 1.690 721,526 +0.13(+8.20%)
Jan 14, 2020 1.560 1.600 1.500 1.562 401,667 +0.02(+1.45%)
Jan 13, 2020 1.470 1.560 1.441 1.540 373,312 +0.08(+5.65%)
Jan 10, 2020 1.540 1.550 1.420 1.458 280,200 -0.03(-2.17%)
Jan 09, 2020 1.485 1.520 1.410 1.490 370,504 +0.02(+1.33%)
Jan 08, 2020 1.350 1.520 1.330 1.470 476,711 +0.12(+8.92%)
Jan 07, 2020 1.510 1.518 1.340 1.350 961,753 -0.17(-11.18%)
Jan 06, 2020 1.520 1.565 1.490 1.520 272,742 -0.06(-3.80%)
Jan 03, 2020 1.640 1.650 1.518 1.580 503,200 -0.07(-4.24%)
Jan 02, 2020 1.490 1.654 1.470 1.650 522,463 +0.18(+12.24%)
Dec 31, 2019 1.320 1.480 1.310 1.470 799,000 +0.15(+11.36%)
Dec 30, 2019 1.300 1.350 1.280 1.320 426,077 +0.00(+0.00%)
Dec 27, 2019 1.300 1.330 1.270 1.320 496,500 +0.01(+0.38%)
Dec 26, 2019 1.310 1.370 1.220 1.315 334,929 -0.01(-0.38%)
Dec 24, 2019 1.320 1.320 1.280 1.320 219,800 +0.00(+0.00%)
Dec 23, 2019 1.350 1.350 1.265 1.320 296,666 +0.01(+0.76%)
Dec 20, 2019 1.290 1.360 1.270 1.310 391,600 +0.02(+1.67%)
Dec 19, 2019 1.300 1.340 1.250 1.288 263,079 +0.01(+0.43%)
Dec 18, 2019 1.350 1.380 1.270 1.283 296,409 -0.07(-5.11%)
Dec 17, 2019 1.320 1.370 1.270 1.352 574,067 +0.04(+2.93%)
Dec 16, 2019 1.250 1.320 1.250 1.314 481,845 +0.05(+4.25%)
Dec 13, 2019 1.310 1.310 1.250 1.260 323,700 -0.01(-0.79%)
Dec 12, 2019 1.165 1.270 1.165 1.270 464,408 +0.09(+7.63%)
Dec 11, 2019 1.116 1.190 1.116 1.180 297,747 +0.02(+1.72%)
Dec 10, 2019 1.200 1.250 1.130 1.160 479,276 -0.02(-1.69%)
Dec 09, 2019 1.180 1.274 1.170 1.180 359,614 +0.00(+0.43%)
Dec 06, 2019 1.190 1.230 1.160 1.175 329,600 -0.00(-0.42%)
Dec 05, 2019 1.250 1.280 1.160 1.180 736,175 -0.06(-4.84%)
Dec 04, 2019 1.330 1.340 1.235 1.240 490,213 -0.08(-5.95%)
Dec 03, 2019 1.310 1.330 1.270 1.319 291,173 -0.00(-0.11%)
Dec 02, 2019 1.330 1.380 1.310 1.320 267,033 -0.02(-1.49%)
Nov 29, 2019 1.350 1.360 1.320 1.340 150,400 -0.01(-0.81%)
Nov 27, 2019 1.357 1.370 1.300 1.351 261,000 -0.01(-0.66%)
Nov 26, 2019 1.440 1.440 1.339 1.360 384,117 -0.05(-3.58%)
Nov 25, 2019 1.470 1.480 1.400 1.411 259,782 -0.03(-2.05%)
Nov 22, 2019 1.470 1.500 1.390 1.440 577,800 -0.01(-0.69%)
Nov 21, 2019 1.440 1.500 1.276 1.450 2,309,015 +0.01(+0.69%)
Nov 20, 2019 1.254 1.465 1.240 1.440 929,536 +0.18(+14.56%)
Nov 19, 2019 1.297 1.297 1.220 1.257 290,335 -0.03(-2.56%)
Nov 18, 2019 1.350 1.380 1.260 1.290 426,914 -0.04(-3.37%)
Nov 15, 2019 1.272 1.370 1.240 1.335 662,600 +0.01(+0.87%)
Nov 14, 2019 1.250 1.340 1.210 1.323 613,438 +0.02(+1.81%)
Nov 13, 2019 1.370 1.400 1.220 1.300 492,014 -0.06(-4.40%)
Nov 12, 2019 1.371 1.430 1.347 1.360 269,141 -0.08(-5.56%)
Nov 11, 2019 1.465 1.490 1.390 1.440 203,678 -0.03(-1.88%)
Nov 08, 2019 1.325 1.490 1.325 1.468 631,900 +0.12(+8.71%)
Nov 07, 2019 1.380 1.420 1.309 1.350 494,575 -0.05(-3.57%)
Nov 06, 2019 1.395 1.465 1.380 1.400 177,667 +0.00(+0.00%)
Nov 05, 2019 1.450 1.480 1.395 1.400 382,317 -0.06(-4.10%)
Nov 04, 2019 1.560 1.590 1.430 1.460 665,412 -0.10(-6.42%)
Nov 01, 2019 1.623 1.669 1.530 1.560 461,200 -0.08(-4.94%)
Oct 31, 2019 1.700 1.750 1.610 1.641 388,353 -0.11(-6.23%)
Oct 30, 2019 1.780 1.800 1.692 1.750 356,058 -0.04(-2.23%)
Oct 29, 2019 1.840 1.840 1.660 1.790 408,616 -0.05(-2.97%)
Oct 28, 2019 1.710 1.870 1.710 1.845 348,318 +0.06(+3.64%)
Oct 25, 2019 1.800 1.830 1.700 1.780 394,000 +0.02(+1.14%)
Oct 24, 2019 1.850 1.850 1.744 1.760 594,377 -0.05(-2.76%)
Oct 23, 2019 1.652 1.832 1.610 1.810 466,827 +0.15(+9.04%)
Oct 22, 2019 1.850 1.850 1.650 1.660 456,118 -0.10(-5.47%)
Oct 21, 2019 1.520 1.790 1.480 1.756 1,058,553 +0.22(+14.03%)
Oct 18, 2019 1.650 1.650 1.448 1.540 448,000 +0.01(+0.65%)
Oct 17, 2019 1.530 1.600 1.410 1.530 690,953 +0.07(+4.79%)
Oct 16, 2019 1.360 1.490 1.300 1.460 555,482 +0.08(+5.80%)
Oct 15, 2019 1.240 1.450 1.220 1.380 1,330,966 +0.14(+11.29%)
Oct 14, 2019 1.175 1.303 1.060 1.240 726,145 +0.06(+5.29%)
Oct 11, 2019 1.150 1.260 1.150 1.178 889,600 +0.03(+2.41%)
Oct 10, 2019 1.242 1.305 1.150 1.150 944,665 -0.15(-11.54%)
Oct 09, 2019 1.220 1.310 1.220 1.300 324,488 +0.02(+1.56%)
Oct 08, 2019 1.360 1.360 1.240 1.280 672,775 -0.08(-5.88%)
Oct 07, 2019 1.475 1.484 1.330 1.360 452,721 -0.09(-6.21%)
Oct 04, 2019 1.550 1.580 1.450 1.450 580,500 -0.09(-6.09%)
Oct 03, 2019 1.547 1.560 1.420 1.544 893,002 +0.06(+3.78%)
Oct 02, 2019 1.300 1.500 1.168 1.488 1,803,832 +0.18(+13.74%)
Oct 01, 2019 1.420 1.450 1.300 1.308 1,224,782 -0.10(-7.23%)
Sep 30, 2019 1.520 1.550 1.390 1.410 1,319,696 -0.11(-6.98%)
Sep 27, 2019 1.660 1.732 1.460 1.516 1,232,000 -0.17(-10.33%)
Sep 26, 2019 1.940 1.950 1.690 1.690 1,031,601 -0.18(-9.42%)
Sep 25, 2019 1.887 1.900 1.700 1.866 1,096,600 -0.02(-1.25%)
Sep 24, 2019 2.040 2.080 1.881 1.890 820,801 -0.14(-6.90%)
Sep 23, 2019 2.099 2.160 2.026 2.030 268,903 -0.10(-4.69%)
Sep 20, 2019 2.150 2.150 2.042 2.130 479,200 -0.02(-1.04%)
Sep 19, 2019 2.050 2.219 2.030 2.152 1,096,000 +0.13(+6.47%)
Sep 18, 2019 2.070 2.100 1.980 2.022 523,857 -0.05(-2.34%)
Sep 17, 2019 2.136 2.140 2.010 2.070 797,612 -0.05(-2.36%)
Sep 16, 2019 2.270 2.320 2.113 2.120 647,071 -0.15(-6.61%)
Sep 13, 2019 2.330 2.410 2.217 2.270 620,800 -0.09(-3.69%)
Sep 12, 2019 2.450 2.470 2.349 2.357 343,907 -0.09(-3.80%)
Sep 11, 2019 2.459 2.541 2.400 2.450 408,057 -0.03(-1.21%)
Sep 10, 2019 2.411 2.507 2.360 2.480 357,220 +0.07(+2.99%)
Sep 09, 2019 2.610 2.641 2.336 2.408 686,351 -0.17(-6.67%)
Sep 06, 2019 2.728 2.740 2.550 2.580 581,500 -0.10(-3.66%)
Sep 05, 2019 2.482 2.720 2.465 2.678 435,339 +0.15(+5.85%)
Sep 04, 2019 2.537 2.580 2.440 2.530 151,994 +0.06(+2.43%)
Sep 03, 2019 2.540 2.540 2.400 2.470 360,399 -0.01(-0.23%)
Aug 30, 2019 2.501 2.540 2.447 2.476 176,900 -0.01(-0.57%)
Aug 29, 2019 2.485 2.530 2.440 2.490 365,113 -0.01(-0.40%)
Aug 28, 2019 2.390 2.508 2.370 2.500 255,049 +0.11(+4.60%)
Aug 27, 2019 2.570 2.570 2.380 2.390 629,105 -0.14(-5.54%)
Aug 26, 2019 2.480 2.600 2.360 2.530 382,364 +0.05(+2.02%)
Aug 23, 2019 2.490 2.530 2.400 2.480 392,000 -0.01(-0.40%)
Aug 22, 2019 2.526 2.570 2.448 2.490 308,428 -0.05(-1.97%)
Aug 21, 2019 2.550 2.590 2.500 2.540 149,686 +0.04(+1.60%)
Aug 20, 2019 2.553 2.553 2.370 2.500 371,199 -0.02(-0.79%)
Aug 19, 2019 2.562 2.620 2.410 2.520 288,301 -0.03(-1.07%)
Aug 16, 2019 2.460 2.627 2.455 2.547 210,800 +0.09(+3.54%)
Aug 15, 2019 2.700 2.735 2.349 2.460 489,582 -0.25(-9.36%)
Aug 14, 2019 2.830 2.900 2.650 2.714 509,379 -0.13(-4.64%)
Aug 13, 2019 2.820 2.980 2.750 2.846 315,769 +0.06(+2.25%)
Aug 12, 2019 2.920 2.920 2.754 2.783 368,105 -0.17(-5.65%)
Aug 09, 2019 3.070 3.150 2.930 2.950 306,600 -0.18(-5.75%)
Aug 08, 2019 3.150 3.220 2.995 3.130 329,908 -0.04(-1.18%)
Aug 07, 2019 3.085 3.220 3.000 3.167 431,404 -0.01(-0.39%)
Aug 06, 2019 2.890 3.186 2.840 3.180 744,957 +0.28(+9.66%)
Aug 05, 2019 2.860 2.900 2.801 2.900 283,691 +0.00(+0.06%)
Aug 02, 2019 2.775 2.914 2.670 2.898 514,100 +0.23(+8.55%)
Aug 01, 2019 2.845 2.892 2.660 2.670 386,136 -0.15(-5.24%)
Jul 31, 2019 2.750 2.939 2.732 2.817 642,703 +0.11(+3.97%)
Jul 30, 2019 2.630 2.725 2.620 2.710 230,426 +0.03(+1.12%)
Jul 29, 2019 2.850 2.865 2.660 2.680 322,495 -0.08(-2.90%)
Jul 26, 2019 2.640 2.790 2.596 2.760 500,000 +0.15(+5.75%)
Jul 25, 2019 2.680 2.735 2.605 2.610 218,723 -0.14(-4.98%)
Jul 24, 2019 2.500 2.753 2.450 2.747 812,797 +0.21(+8.14%)
Jul 23, 2019 2.750 2.796 2.510 2.540 1,510,808 -0.20(-7.30%)
Jul 22, 2019 2.890 2.910 2.700 2.740 338,990 -0.12(-4.20%)
Jul 19, 2019 2.815 2.890 2.761 2.860 184,900 +0.06(+2.14%)
Jul 18, 2019 2.960 2.980 2.797 2.800 417,857 -0.16(-5.50%)
Jul 17, 2019 2.900 3.014 2.850 2.963 462,080 +0.13(+4.70%)
Jul 16, 2019 2.860 2.900 2.803 2.830 202,670 +0.02(+0.78%)
Jul 15, 2019 2.750 2.850 2.750 2.808 451,116 +0.06(+2.30%)
Jul 12, 2019 2.860 2.890 2.700 2.745 638,200 -0.13(-4.49%)
Jul 11, 2019 2.760 2.984 2.756 2.874 496,153 +0.10(+3.75%)
Jul 10, 2019 2.800 2.910 2.760 2.770 630,039 -0.03(-1.07%)
Jul 09, 2019 2.930 2.930 2.750 2.800 1,254,614 -0.13(-4.36%)
Jul 08, 2019 3.070 3.075 2.900 2.928 519,942 -0.14(-4.64%)
Jul 05, 2019 3.100 3.150 3.017 3.070 265,900 -0.10(-3.15%)
Jul 03, 2019 3.230 3.270 3.097 3.170 347,800 -0.05(-1.55%)
Jul 02, 2019 3.411 3.430 3.210 3.220 456,261 -0.20(-5.85%)
Jul 01, 2019 3.260 3.560 3.260 3.420 384,269 +0.04(+1.27%)
Jun 28, 2019 3.320 3.390 3.210 3.377 653,800 +0.11(+3.31%)
Jun 27, 2019 3.150 3.300 3.090 3.269 694,826 +0.11(+3.37%)
Jun 26, 2019 3.195 3.200 3.090 3.162 199,988 -0.01(-0.31%)
Jun 25, 2019 3.010 3.230 2.980 3.172 586,335 +0.17(+5.68%)
Jun 24, 2019 3.120 3.160 2.940 3.001 729,882 -0.13(-4.12%)
Jun 21, 2019 3.235 3.270 3.058 3.130 686,800 -0.16(-4.79%)
Jun 20, 2019 3.240 3.350 3.100 3.288 888,676 +0.14(+4.37%)
Jun 19, 2019 3.240 3.300 3.140 3.150 534,362 -0.16(-4.90%)
Jun 18, 2019 3.567 3.570 3.200 3.312 884,983 -0.19(-5.37%)
Jun 17, 2019 3.400 3.500 3.280 3.500 954,869 +0.36(+11.46%)
Jun 14, 2019 3.258 3.410 3.070 3.140 1,030,700 -0.14(-4.22%)
Jun 13, 2019 3.565 3.570 3.119 3.279 1,925,524 -0.25(-7.12%)
Jun 12, 2019 3.850 3.875 3.498 3.530 1,566,294 -0.38(-9.72%)
Jun 11, 2019 4.090 4.090 3.845 3.910 211,339 -0.09(-2.35%)
Jun 10, 2019 3.990 4.090 3.934 4.004 255,954 +0.06(+1.62%)
Jun 07, 2019 3.945 4.020 3.890 3.940 233,000 +0.04(+1.03%)
Jun 06, 2019 3.950 3.987 3.850 3.900 212,211 -0.05(-1.27%)
Jun 05, 2019 3.990 4.020 3.850 3.950 354,017 +0.00(+0.11%)
Jun 04, 2019 4.000 4.065 3.900 3.946 329,487 -0.04(-1.12%)
Jun 03, 2019 4.100 4.170 3.870 3.990 828,204 -0.02(-0.50%)
May 31, 2019 3.835 4.022 3.750 4.010 1,030,200 +0.13(+3.35%)
May 30, 2019 3.880 4.000 3.850 3.880 382,953 +0.02(+0.52%)
May 29, 2019 3.996 4.080 3.850 3.860 548,893 -0.18(-4.46%)
May 28, 2019 4.100 4.210 4.000 4.040 594,015 +0.07(+1.76%)
May 24, 2019 4.005 4.100 3.960 3.970 341,000 +0.05(+1.15%)
May 23, 2019 4.055 4.070 3.920 3.925 668,582 -0.16(-3.80%)
May 22, 2019 4.116 4.240 4.059 4.080 535,414 -0.02(-0.46%)
May 21, 2019 4.365 4.380 4.080 4.099 997,482 -0.12(-2.75%)
May 20, 2019 4.270 4.300 4.160 4.215 323,678 -0.04(-0.82%)
May 17, 2019 4.269 4.340 4.200 4.250 321,500 -0.05(-1.21%)
May 16, 2019 4.350 4.423 4.270 4.302 352,876 -0.06(-1.46%)
May 15, 2019 4.499 4.510 4.330 4.366 406,469 -0.05(-1.22%)
May 14, 2019 4.454 4.610 4.395 4.420 300,384 +0.02(+0.45%)
May 13, 2019 4.399 4.500 4.250 4.400 330,796 -0.14(-3.19%)
May 10, 2019 4.335 4.600 4.298 4.545 474,700 +0.18(+4.02%)
May 09, 2019 4.630 4.670 4.320 4.369 682,919 -0.27(-5.84%)
May 08, 2019 4.661 4.820 4.600 4.640 265,622 -0.05(-0.98%)
May 07, 2019 4.750 4.773 4.590 4.686 561,161 -0.13(-2.61%)
May 06, 2019 4.585 4.870 4.585 4.812 215,168 -0.06(-1.20%)
May 03, 2019 4.650 4.880 4.610 4.870 270,300 +0.22(+4.64%)
May 02, 2019 4.740 4.810 4.520 4.654 587,309 -0.10(-2.02%)
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.