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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.88 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2018 7.455 7.652 7.426 7.492 313,228 +0.02(+0.29%)
May 30, 2018 7.557 7.661 7.433 7.470 89,243 -0.04(-0.49%)
May 29, 2018 7.783 7.783 7.419 7.506 123,293 -0.30(-3.83%)
May 25, 2018 7.805 7.805 7.805 0 +0.11(+1.42%)
May 24, 2018 7.608 7.776 7.499 7.696 89,494 +0.04(+0.57%)
May 23, 2018 7.543 7.739 7.477 7.652 82,838 +0.04(+0.48%)
May 22, 2018 7.732 7.900 7.521 7.615 97,155 -0.13(-1.69%)
May 21, 2018 7.834 7.981 7.564 7.747 157,348 -0.08(-1.02%)
May 18, 2018 8.147 8.199 7.747 7.827 130,157 -0.29(-3.59%)
May 17, 2018 7.827 8.273 7.827 8.118 165,960 +0.19(+2.39%)
May 16, 2018 7.630 7.951 7.503 7.929 153,023 +0.40(+5.32%)
May 15, 2018 7.506 7.674 7.441 7.528 177,790 +0.03(+0.39%)
May 14, 2018 7.586 7.615 7.368 7.499 255,698 -0.18(-2.37%)
May 11, 2018 7.667 7.790 7.634 7.681 273,450 -0.04(-0.57%)
May 10, 2018 7.288 7.747 7.186 7.725 240,214 +0.51(+7.07%)
May 09, 2018 6.981 7.251 6.508 7.215 341,620 +0.23(+3.34%)
May 08, 2018 6.646 7.025 6.567 6.981 468,437 +0.34(+5.04%)
May 07, 2018 6.194 6.741 6.071 6.646 505,993 +0.45(+7.29%)
May 04, 2018 5.356 6.799 5.283 6.194 1,514,232 +1.17(+23.19%)
May 03, 2018 5.232 5.283 5.028 5.028 89,607 -0.21(-4.03%)
May 02, 2018 5.094 5.283 5.007 5.240 98,788 +0.15(+2.86%)
May 01, 2018 5.211 5.211 4.948 5.094 144,849 -0.12(-2.24%)
Apr 30, 2018 5.240 5.320 5.160 5.211 42,234 -0.01(-0.28%)
Apr 27, 2018 5.247 5.320 5.101 5.225 98,388 +0.00(+0.00%)
Apr 26, 2018 5.298 5.400 5.211 5.225 72,508 -0.07(-1.38%)
Apr 25, 2018 5.269 5.356 5.189 5.298 46,409 +0.01(+0.14%)
Apr 24, 2018 5.247 5.477 5.196 5.291 73,366 +0.04(+0.69%)
Apr 23, 2018 5.619 5.619 5.225 5.254 78,981 -0.35(-6.24%)
Apr 20, 2018 5.721 5.845 5.590 5.604 70,068 -0.15(-2.66%)
Apr 19, 2018 5.823 5.830 5.539 5.757 78,134 -0.07(-1.25%)
Apr 18, 2018 5.677 5.965 5.670 5.830 110,421 +0.23(+4.03%)
Apr 17, 2018 5.342 5.699 5.218 5.604 117,951 +0.32(+6.07%)
Apr 16, 2018 5.189 5.338 5.072 5.283 70,760 +0.11(+2.11%)
Apr 13, 2018 5.262 5.262 5.028 5.174 125,065 -0.09(-1.66%)
Apr 12, 2018 5.276 5.334 5.181 5.262 53,521 +0.01(+0.28%)
Apr 11, 2018 5.189 5.320 5.145 5.247 67,634 +0.04(+0.84%)
Apr 10, 2018 5.152 5.232 5.109 5.203 65,016 +0.08(+1.56%)
Apr 09, 2018 5.174 5.211 5.094 5.123 83,471 -0.03(-0.57%)
Apr 06, 2018 5.116 5.283 5.109 5.152 68,081 +0.02(+0.43%)
Apr 05, 2018 5.174 5.181 5.058 5.130 114,969 -0.01(-0.28%)
Apr 04, 2018 5.087 5.211 5.065 5.145 44,219 +0.01(+0.28%)
Apr 03, 2018 5.101 5.167 5.079 5.130 73,595 +0.07(+1.30%)
Apr 02, 2018 5.138 5.225 5.007 5.065 154,025 -0.15(-2.93%)
Mar 29, 2018 5.218 5.218 5.218 0 +0.01(+0.14%)
Mar 28, 2018 5.189 5.356 5.145 5.211 58,326 +0.02(+0.42%)
Mar 27, 2018 5.232 5.283 5.109 5.189 57,598 +0.01(+0.14%)
Mar 26, 2018 5.371 5.371 5.079 5.181 87,587 -0.15(-2.74%)
Mar 23, 2018 5.444 5.568 5.298 5.327 69,036 -0.09(-1.75%)
Mar 22, 2018 5.407 5.451 5.342 5.422 64,279 +0.00(+0.00%)
Mar 21, 2018 5.502 5.580 5.349 5.422 88,751 -0.11(-1.98%)
Mar 20, 2018 5.451 5.575 5.367 5.531 83,973 +0.09(+1.74%)
Mar 19, 2018 5.451 5.480 5.305 5.437 82,315 -0.02(-0.40%)
Mar 16, 2018 5.378 5.546 5.356 5.458 134,515 +0.07(+1.35%)
Mar 15, 2018 5.582 5.655 5.378 5.386 69,920 -0.16(-2.89%)
Mar 14, 2018 5.415 5.626 5.415 5.546 102,530 +0.13(+2.42%)
Mar 13, 2018 5.662 5.724 5.320 5.415 117,674 -0.25(-4.38%)
Mar 12, 2018 5.422 5.713 5.291 5.662 122,604 +0.23(+4.16%)
Mar 09, 2018 5.152 5.473 5.152 5.437 142,853 +0.34(+6.57%)
Mar 08, 2018 5.334 5.429 5.072 5.101 119,952 -0.23(-4.37%)
Mar 07, 2018 5.313 5.334 92,563 -0.25(-4.44%)
Mar 06, 2018 5.262 5.604 5.262 5.582 115,564 +0.32(+6.09%)
Mar 05, 2018 5.291 5.415 5.225 5.262 92,023 -0.03(-0.55%)
Mar 02, 2018 5.072 5.314 5.072 5.291 83,639 +0.18(+3.57%)
Mar 01, 2018 5.094 5.262 5.072 5.109 92,659 +0.04(+0.86%)
Feb 28, 2018 5.225 5.313 5.007 5.065 145,805 -0.15(-2.93%)
Feb 27, 2018 5.364 5.466 5.152 5.218 106,687 -0.14(-2.59%)
Feb 26, 2018 5.065 5.386 5.050 5.356 109,295 +0.28(+5.60%)
Feb 23, 2018 5.101 5.138 5.021 5.072 219,417 -0.03(-0.57%)
Feb 22, 2018 5.094 5.152 4.992 5.101 153,099 +0.01(+0.14%)
Feb 21, 2018 5.021 5.101 4.999 5.094 147,589 +0.09(+1.75%)
Feb 20, 2018 5.152 5.156 4.905 5.007 202,374 -0.17(-3.38%)
Feb 16, 2018 5.181 5.181 5.181 0 +0.13(+2.60%)
Feb 15, 2018 5.028 5.065 4.992 5.050 138,035 +0.02(+0.43%)
Feb 14, 2018 4.970 5.189 4.970 5.028 113,604 +0.00(+0.00%)
Feb 13, 2018 4.934 5.058 4.934 5.028 115,307 +0.06(+1.17%)
Feb 12, 2018 5.028 5.138 4.912 4.970 336,606 -0.32(-6.06%)
Feb 09, 2018 5.298 5.371 5.072 5.291 167,330 +0.02(+0.41%)
Feb 08, 2018 5.152 5.291 5.072 5.269 176,267 +0.12(+2.41%)
Feb 07, 2018 5.276 5.276 4.992 5.145 260,818 -0.16(-3.02%)
Feb 06, 2018 4.963 5.342 4.846 5.305 238,439 +0.11(+2.10%)
Feb 05, 2018 4.817 5.465 4.817 5.196 435,470 +0.38(+7.87%)
Feb 02, 2018 5.028 5.509 4.504 4.817 1,531,003 -1.76(-26.80%)
Feb 01, 2018 6.216 6.668 6.041 6.581 256,307 +0.31(+5.00%)
Jan 31, 2018 6.377 6.435 6.143 6.267 629,867 +0.30(+5.01%)
Jan 30, 2018 5.896 6.020 5.896 5.969 111,743 +0.03(+0.49%)
Jan 29, 2018 5.983 6.063 5.837 5.939 130,046 -0.10(-1.69%)
Jan 26, 2018 6.085 6.122 6.020 6.041 68,601 -0.04(-0.72%)
Jan 25, 2018 6.158 6.171 6.071 6.085 116,022 -0.06(-0.95%)
Jan 24, 2018 6.260 6.326 6.122 6.143 185,485 -0.08(-1.29%)
Jan 23, 2018 6.194 6.238 6.100 6.224 69,441 +0.02(+0.35%)
Jan 22, 2018 6.173 6.377 6.173 6.202 92,415 -0.02(-0.35%)
Jan 19, 2018 6.092 6.293 6.092 6.224 67,487 +0.09(+1.43%)
Jan 18, 2018 6.114 6.202 6.063 6.136 70,083 -0.02(-0.35%)
Jan 17, 2018 6.260 6.282 6.071 6.158 70,994 -0.08(-1.28%)
Jan 16, 2018 6.151 6.355 6.041 6.238 641,159 +0.17(+2.76%)
Jan 12, 2018 6.071 6.071 6.071 0 -0.07(-1.07%)
Jan 11, 2018 5.939 6.143 5.866 6.136 71,240 +0.20(+3.31%)
Jan 10, 2018 5.983 5.990 5.794 5.939 156,201 -0.11(-1.81%)
Jan 09, 2018 6.165 6.194 6.020 6.049 89,829 -0.09(-1.43%)
Jan 08, 2018 6.173 6.192 5.939 6.136 218,391 -0.07(-1.06%)
Jan 05, 2018 6.289 6.449 6.180 6.202 163,153 -0.12(-1.85%)
Jan 04, 2018 6.464 6.486 6.078 6.318 148,341 -0.15(-2.25%)
Jan 03, 2018 6.493 6.559 6.449 6.464 90,727 -0.03(-0.45%)
Jan 02, 2018 6.552 6.573 6.457 6.493 173,425 -0.01(-0.22%)
Dec 29, 2017 6.508 6.508 6.508 0 -0.01(-0.22%)
Dec 28, 2017 6.530 6.544 6.420 6.522 73,164 +0.02(+0.34%)
Dec 27, 2017 6.559 6.595 6.457 6.500 136,631 -0.05(-0.78%)
Dec 26, 2017 6.500 6.705 6.471 6.552 104,501 +0.06(+0.90%)
Dec 22, 2017 6.573 6.595 6.464 6.493 169,018 -0.01(-0.22%)
Dec 21, 2017 6.428 6.552 6.406 6.508 191,338 +0.13(+2.06%)
Dec 20, 2017 6.588 6.588 6.384 6.377 104,910 -0.19(-2.89%)
Dec 19, 2017 6.654 6.654 6.435 6.566 268,472 -0.10(-1.53%)
Dec 18, 2017 6.573 6.756 6.493 6.668 284,318 +0.15(+2.35%)
Dec 15, 2017 6.173 6.595 6.105 6.515 341,676 +0.41(+6.68%)
Dec 14, 2017 6.224 6.224 6.005 6.107 174,317 -0.09(-1.41%)
Dec 13, 2017 5.830 6.194 5.779 6.194 281,474 +0.33(+5.59%)
Dec 12, 2017 6.100 6.122 5.801 5.866 205,355 -0.20(-3.25%)
Dec 11, 2017 6.005 6.152 5.999 6.063 111,837 +0.05(+0.85%)
Dec 08, 2017 6.187 6.194 5.947 6.012 218,542 +0.00(+0.00%)
Dec 07, 2017 6.041 6.253 6.041 212,359 +0.00(+0.00%)
Dec 06, 2017 5.852 6.092 5.852 6.049 162,966 +0.17(+2.98%)
Dec 05, 2017 5.976 6.180 5.830 5.874 329,444 -0.11(-1.83%)
Dec 04, 2017 5.779 6.005 5.779 5.983 397,106 +0.26(+4.59%)
Dec 01, 2017 5.684 5.743 5.546 5.721 234,015 -0.01(-0.13%)
Nov 30, 2017 5.830 5.925 5.637 5.728 596,121 -0.04(-0.76%)
Nov 29, 2017 5.692 5.932 5.692 5.772 236,059 +0.12(+2.19%)
Nov 28, 2017 5.633 5.757 5.517 5.648 192,010 +0.04(+0.78%)
Nov 27, 2017 5.152 5.728 5.138 5.604 383,559 +0.47(+9.23%)
Nov 24, 2017 5.174 5.422 5.065 5.130 186,324 -0.01(-0.14%)
Nov 22, 2017 4.679 5.189 4.679 5.138 282,249 +0.45(+9.64%)
Nov 21, 2017 4.664 4.792 4.540 4.686 343,402 +0.06(+1.26%)
Nov 20, 2017 4.526 4.897 4.380 4.628 556,655 +0.07(+1.60%)
Nov 17, 2017 4.263 4.759 4.052 4.555 1,203,463 +0.69(+17.92%)
Nov 16, 2017 3.600 3.913 3.600 3.862 419,280 +0.31(+8.83%)
Nov 15, 2017 3.709 3.709 3.520 3.549 791,284 -0.17(-4.51%)
Nov 14, 2017 3.804 3.892 3.578 3.717 325,336 -0.08(-2.11%)
Nov 13, 2017 3.848 3.899 3.779 3.797 116,757 -0.09(-2.25%)
Nov 10, 2017 3.804 3.986 3.804 3.884 168,039 +0.10(+2.70%)
Nov 09, 2017 3.739 3.797 3.709 3.782 58,750 +0.02(+0.58%)
Nov 08, 2017 3.688 3.790 3.644 3.760 147,802 +0.04(+0.98%)
Nov 07, 2017 3.790 3.913 3.585 3.724 138,079 -0.10(-2.67%)
Nov 06, 2017 3.651 3.862 3.615 3.826 471,764 +0.21(+5.85%)
Nov 03, 2017 3.629 3.695 3.600 3.615 142,182 -0.01(-0.20%)
Nov 02, 2017 3.622 3.680 3.556 3.622 175,814 +0.02(+0.61%)
Nov 01, 2017 3.571 3.695 3.564 3.600 92,021 +0.02(+0.61%)
Oct 31, 2017 3.520 3.629 3.500 3.578 151,338 +0.02(+0.61%)
Oct 30, 2017 3.542 3.622 3.498 3.556 127,429 +0.04(+1.04%)
Oct 27, 2017 3.658 3.666 3.498 3.520 175,208 -0.17(-4.55%)
Oct 26, 2017 3.724 3.790 3.651 3.688 95,870 -0.04(-0.98%)
Oct 25, 2017 3.790 3.797 3.666 3.724 104,250 -0.07(-1.73%)
Oct 24, 2017 3.804 3.855 3.775 3.790 134,510 -0.01(-0.38%)
Oct 23, 2017 3.811 3.823 3.753 3.804 123,970 -0.03(-0.76%)
Oct 20, 2017 3.790 3.906 3.760 3.833 209,585 +0.07(+1.74%)
Oct 19, 2017 3.651 3.775 3.644 3.768 161,532 +0.09(+2.38%)
Oct 18, 2017 3.564 3.775 3.534 3.680 272,070 +0.13(+3.70%)
Oct 17, 2017 3.753 3.804 3.490 3.549 579,856 -0.20(-5.44%)
Oct 16, 2017 4.168 4.198 3.746 3.753 300,604 -0.39(-9.33%)
Oct 13, 2017 4.074 4.198 4.066 4.139 175,623 +0.07(+1.79%)
Oct 12, 2017 4.052 4.121 3.964 4.066 125,701 +0.01(+0.36%)
Oct 11, 2017 4.139 4.249 4.008 4.052 288,793 -0.04(-1.07%)
Oct 10, 2017 4.037 4.220 4.037 4.096 139,583 +0.07(+1.81%)
Oct 09, 2017 4.132 4.243 4.008 4.023 239,011 -0.11(-2.65%)
Oct 06, 2017 4.168 4.212 4.096 4.132 87,247 -0.07(-1.56%)
Oct 05, 2017 4.176 4.271 4.152 4.198 154,423 +0.02(+0.52%)
Oct 04, 2017 4.161 4.205 4.125 4.176 152,201 +0.02(+0.53%)
Oct 03, 2017 4.037 4.198 4.015 4.154 184,799 +0.15(+3.64%)
Oct 02, 2017 4.066 4.096 3.972 4.008 161,484 -0.06(-1.43%)
Sep 29, 2017 3.957 4.088 3.943 4.066 300,384 +0.11(+2.76%)
Sep 28, 2017 4.212 4.256 3.943 3.957 260,718 -0.31(-7.34%)
Sep 27, 2017 4.139 4.285 4.096 4.271 136,321 +0.16(+3.90%)
Sep 26, 2017 4.066 4.139 4.037 4.110 141,630 +0.01(+0.18%)
Sep 25, 2017 4.023 4.154 4.023 4.103 160,452 +0.08(+1.99%)
Sep 22, 2017 4.015 4.139 3.986 4.023 132,313 +0.02(+0.55%)
Sep 21, 2017 4.037 4.074 3.964 4.001 158,759 -0.05(-1.26%)
Sep 20, 2017 4.008 4.103 3.957 4.052 143,154 +0.04(+1.09%)
Sep 19, 2017 4.023 4.168 3.954 4.008 221,573 -0.01(-0.18%)
Sep 18, 2017 4.066 4.132 3.950 4.015 166,369 -0.06(-1.43%)
Sep 15, 2017 4.052 4.227 3.964 4.074 241,541 +0.04(+1.09%)
Sep 14, 2017 4.117 4.154 4.015 4.030 128,313 -0.09(-2.30%)
Sep 13, 2017 4.081 4.234 4.081 4.125 129,044 +0.04(+0.89%)
Sep 12, 2017 4.147 4.249 4.060 4.088 179,669 -0.04(-1.06%)
Sep 11, 2017 4.074 4.263 4.059 4.132 284,895 +0.06(+1.43%)
Sep 08, 2017 4.212 4.212 3.972 4.074 228,487 -0.15(-3.62%)
Sep 07, 2017 3.986 4.249 3.986 4.227 268,693 +0.21(+5.26%)
Sep 06, 2017 4.015 4.096 3.943 4.015 314,622 +0.00(+0.00%)
Sep 05, 2017 4.278 4.373 4.008 4.015 347,372 -0.25(-5.81%)
Sep 01, 2017 4.117 4.271 4.081 4.263 140,643 +0.17(+4.09%)
Aug 31, 2017 4.161 4.184 4.028 4.096 352,458 -0.06(-1.40%)
Aug 30, 2017 4.278 4.292 4.154 4.154 178,041 -0.13(-3.06%)
Aug 29, 2017 4.409 4.489 4.161 4.285 365,315 -0.12(-2.81%)
Aug 28, 2017 4.518 4.631 4.409 4.409 146,214 -0.11(-2.42%)
Aug 25, 2017 4.336 4.577 4.336 4.518 241,344 +0.19(+4.38%)
Aug 24, 2017 4.635 4.693 4.292 4.329 156,326 -0.31(-6.75%)
Aug 23, 2017 4.445 4.657 4.424 4.642 173,658 +0.17(+3.92%)
Aug 22, 2017 4.496 4.511 4.402 4.467 157,686 -0.03(-0.65%)
Aug 21, 2017 4.438 4.555 4.307 4.496 199,305 +0.05(+1.15%)
Aug 18, 2017 4.373 4.489 4.336 4.445 116,244 +0.04(+0.99%)
Aug 17, 2017 4.351 4.438 4.329 4.402 132,545 +0.02(+0.50%)
Aug 16, 2017 4.380 4.434 4.351 4.380 127,952 +0.01(+0.17%)
Aug 15, 2017 4.343 4.547 4.292 4.373 197,469 +0.08(+1.87%)
Aug 14, 2017 4.671 4.693 4.271 4.292 150,833 -0.37(-7.97%)
Aug 11, 2017 4.496 4.693 4.336 4.664 402,811 +0.13(+2.89%)
Aug 10, 2017 4.365 4.584 4.365 4.533 428,232 +0.24(+5.60%)
Aug 09, 2017 4.351 4.373 4.278 4.292 476,087 -0.08(-1.83%)
Aug 08, 2017 4.373 4.540 4.300 4.373 637,609 +0.04(+0.84%)
Aug 07, 2017 4.190 4.431 4.147 4.336 1,082,344 +0.23(+5.68%)
Aug 04, 2017 4.919 5.021 4.008 4.103 3,076,512 -2.09(-33.76%)
Aug 03, 2017 6.260 6.296 6.129 6.194 172,603 -0.08(-1.28%)
Aug 02, 2017 6.333 6.471 6.202 6.275 68,829 -0.07(-1.03%)
Aug 01, 2017 6.340 6.347 6.275 6.340 92,202 -0.08(-1.25%)
Jul 31, 2017 6.304 6.449 6.231 6.420 79,381 +0.09(+1.50%)
Jul 28, 2017 6.216 6.428 6.208 6.326 131,680 +0.07(+1.17%)
Jul 27, 2017 6.020 6.318 6.020 6.253 263,444 +0.26(+4.38%)
Jul 26, 2017 5.961 6.063 5.947 5.990 59,151 +0.02(+0.37%)
Jul 25, 2017 5.903 6.034 5.866 5.969 86,529 +0.07(+1.24%)
Jul 24, 2017 5.939 5.998 5.874 5.896 61,905 -0.07(-1.22%)
Jul 21, 2017 6.012 6.012 5.845 5.969 186,139 +0.02(+0.37%)
Jul 20, 2017 6.049 6.114 5.910 5.947 87,819 -0.05(-0.85%)
Jul 19, 2017 5.874 6.085 5.852 5.998 129,806 +0.12(+2.11%)
Jul 18, 2017 5.772 5.896 5.662 5.874 97,536 +0.09(+1.51%)
Jul 17, 2017 5.728 5.852 5.662 5.786 114,545 +0.05(+0.89%)
Jul 14, 2017 5.823 5.896 5.677 5.735 84,534 -0.09(-1.63%)
Jul 13, 2017 5.750 5.881 5.662 5.830 229,234 +0.07(+1.14%)
Jul 12, 2017 5.743 5.852 5.735 5.764 82,952 +0.05(+0.89%)
Jul 11, 2017 5.794 5.815 5.670 5.713 95,870 -0.04(-0.76%)
Jul 10, 2017 5.969 5.969 5.750 5.757 137,239 -0.16(-2.71%)
Jul 07, 2017 5.830 6.041 5.823 5.918 231,125 +0.12(+2.01%)
Jul 06, 2017 5.961 5.983 5.779 5.801 164,074 -0.13(-2.21%)
Jul 05, 2017 6.085 6.143 5.830 5.932 150,603 -0.19(-3.10%)
Jul 03, 2017 5.998 6.194 5.918 6.122 104,276 +0.09(+1.57%)
Jun 30, 2017 6.005 6.100 5.918 6.027 281,873 +0.02(+0.36%)
Jun 29, 2017 5.903 6.266 5.888 6.005 376,400 +0.14(+2.36%)
Jun 28, 2017 5.954 6.049 5.852 5.866 750,031 -0.07(-1.11%)
Jun 27, 2017 5.961 6.012 5.866 5.932 224,512 +0.00(+0.00%)
Jun 26, 2017 5.874 6.041 5.772 5.932 167,500 +0.10(+1.75%)
Jun 23, 2017 5.888 5.976 5.772 5.830 456,070 -0.10(-1.72%)
Jun 22, 2017 6.063 6.078 5.903 5.932 197,789 -0.14(-2.28%)
Jun 21, 2017 6.122 6.162 6.020 6.071 101,685 -0.09(-1.42%)
Jun 20, 2017 6.267 6.267 6.092 6.158 85,718 -0.11(-1.74%)
Jun 19, 2017 6.493 6.493 6.122 6.267 205,776 -0.09(-1.49%)
Jun 16, 2017 6.049 6.639 5.852 6.362 439,274 -0.17(-2.68%)
Jun 15, 2017 6.552 6.632 6.486 6.537 162,021 -0.07(-1.10%)
Jun 14, 2017 6.887 6.930 6.515 6.610 1,375,727 -0.29(-4.22%)
Jun 13, 2017 6.814 6.938 6.741 6.901 87,180 +0.06(+0.85%)
Jun 12, 2017 6.850 6.960 6.799 6.843 167,762 -0.08(-1.16%)
Jun 09, 2017 6.894 7.098 6.836 6.923 112,200 +0.04(+0.53%)
Jun 08, 2017 7.084 7.105 6.879 6.887 213,664 -0.22(-3.08%)
Jun 07, 2017 7.164 7.164 7.032 7.105 46,391 -0.05(-0.71%)
Jun 06, 2017 7.411 7.718 7.135 7.156 125,225 -0.29(-3.91%)
Jun 05, 2017 7.615 7.710 7.441 7.448 120,256 -0.18(-2.39%)
Jun 02, 2017 7.390 7.645 7.390 7.630 136,764 +0.28(+3.77%)
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.