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

Semler Scientific (OP: SMLR )

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 46.80 49.00 41.15 44.75 56,215 -2.05(-4.38%)
Apr 29, 2019 45.75 47.40 45.41 46.80 34,195 +0.80(+1.74%)
Apr 26, 2019 45.80 47.49 45.80 46.00 22,400 +0.19(+0.41%)
Apr 25, 2019 44.49 47.22 44.49 45.81 49,782 +1.33(+2.99%)
Apr 24, 2019 44.35 44.92 43.80 44.48 17,498 +0.48(+1.09%)
Apr 23, 2019 42.85 44.50 42.85 44.00 19,990 +1.15(+2.68%)
Apr 22, 2019 43.50 43.50 41.75 42.85 7,355 -0.65(-1.49%)
Apr 18, 2019 44.15 44.15 43.50 43.50 3,900 -0.60(-1.36%)
Apr 17, 2019 44.90 45.00 43.01 44.10 13,998 -0.65(-1.45%)
Apr 16, 2019 44.98 44.98 44.50 44.75 10,529 +0.05(+0.11%)
Apr 15, 2019 43.75 44.70 43.75 44.70 8,261 +0.70(+1.59%)
Apr 12, 2019 42.40 44.00 42.40 44.00 19,200 +1.60(+3.77%)
Apr 11, 2019 41.00 42.85 41.00 42.40 52,087 +1.45(+3.54%)
Apr 10, 2019 40.61 41.85 40.00 40.95 18,563 +0.31(+0.76%)
Apr 09, 2019 40.86 41.00 40.60 40.64 17,409 -0.36(-0.88%)
Apr 08, 2019 41.85 41.85 40.85 41.00 10,890 +0.15(+0.37%)
Apr 05, 2019 40.99 41.99 40.65 40.85 6,000 -0.90(-2.16%)
Apr 04, 2019 40.50 41.99 40.50 41.75 3,631 +0.85(+2.08%)
Apr 03, 2019 40.00 42.74 39.56 40.90 11,231 -1.85(-4.33%)
Apr 02, 2019 41.99 43.25 34.07 42.75 9,164 -0.25(-0.58%)
Apr 01, 2019 43.00 43.25 42.08 43.00 5,295 +0.23(+0.54%)
Mar 29, 2019 43.15 43.75 42.75 42.77 1,700 -0.23(-0.53%)
Mar 28, 2019 42.00 43.00 42.00 43.00 2,032 +2.00(+4.88%)
Mar 27, 2019 41.50 43.00 41.00 41.00 34,399 -1.00(-2.38%)
Mar 26, 2019 41.99 42.50 41.55 42.00 1,959 +0.01(+0.02%)
Mar 25, 2019 41.75 42.45 41.75 41.99 2,021 -0.76(-1.78%)
Mar 22, 2019 43.00 43.99 41.26 42.75 6,800 -0.40(-0.93%)
Mar 21, 2019 42.75 43.75 41.90 43.15 18,440 +0.20(+0.47%)
Mar 20, 2019 42.22 43.00 42.05 42.95 14,342 +0.50(+1.18%)
Mar 19, 2019 42.75 42.75 42.40 42.45 19,596 -0.06(-0.14%)
Mar 18, 2019 42.50 43.50 42.50 42.51 17,411 +0.11(+0.26%)
Mar 15, 2019 41.99 43.00 41.01 42.40 45,200 +0.40(+0.95%)
Mar 14, 2019 40.75 42.00 40.09 42.00 3,689 +1.25(+3.07%)
Mar 13, 2019 39.75 41.00 39.25 40.75 6,357 +0.35(+0.87%)
Mar 12, 2019 40.40 40.40 38.64 40.40 28,943 -0.20(-0.49%)
Mar 11, 2019 40.05 41.14 39.65 40.60 23,393 -0.40(-0.98%)
Mar 08, 2019 39.00 41.25 39.00 41.00 14,600 +1.50(+3.80%)
Mar 07, 2019 39.20 39.65 39.20 39.50 18,554 +0.40(+1.02%)
Mar 06, 2019 39.50 39.70 38.10 39.10 7,416 -0.60(-1.51%)
Mar 05, 2019 38.85 40.74 36.05 39.70 26,470 +0.89(+2.29%)
Mar 04, 2019 41.75 41.76 38.80 38.81 14,945 -3.19(-7.60%)
Mar 01, 2019 41.75 42.00 41.50 42.00 7,300 +0.25(+0.60%)
Feb 28, 2019 40.00 42.00 38.91 41.75 17,074 +0.75(+1.83%)
Feb 27, 2019 39.70 42.40 32.00 41.00 85,828 +1.15(+2.89%)
Feb 26, 2019 40.00 40.74 39.25 39.85 18,922 -1.15(-2.80%)
Feb 25, 2019 40.90 42.89 40.00 41.00 18,608 +0.10(+0.24%)
Feb 22, 2019 41.00 41.05 39.15 40.90 14,000 +0.90(+2.25%)
Feb 21, 2019 40.10 41.00 38.52 40.00 7,911 +0.00(+0.00%)
Feb 20, 2019 40.00 40.10 39.50 40.00 7,551 +0.00(+0.00%)
Feb 19, 2019 38.53 40.00 38.48 40.00 3,703 +0.00(+0.00%)
Feb 15, 2019 38.00 40.14 38.00 40.00 6,800 +1.60(+4.17%)
Feb 14, 2019 38.40 38.49 36.00 38.40 9,693 -0.09(-0.23%)
Feb 13, 2019 37.50 38.74 37.45 38.49 2,406 -0.11(-0.28%)
Feb 12, 2019 39.13 39.40 36.01 38.60 14,005 -0.90(-2.28%)
Feb 11, 2019 39.67 39.75 38.11 39.50 7,318 -0.49(-1.23%)
Feb 08, 2019 39.60 40.00 38.37 39.99 5,000 +0.39(+0.98%)
Feb 07, 2019 40.09 40.09 39.60 39.60 1,151 -0.49(-1.22%)
Feb 06, 2019 40.14 40.14 39.75 40.09 938 -0.01(-0.02%)
Feb 05, 2019 40.02 40.47 38.21 40.10 8,635 +0.10(+0.25%)
Feb 04, 2019 39.00 40.15 39.00 40.00 8,327 +0.01(+0.03%)
Feb 01, 2019 39.85 40.10 39.75 39.99 5,600 +0.14(+0.35%)
Jan 31, 2019 40.00 40.50 37.86 39.85 20,970 -0.15(-0.37%)
Jan 30, 2019 39.40 41.00 39.40 40.00 16,268 +0.15(+0.38%)
Jan 29, 2019 39.20 40.00 39.00 39.85 10,259 -0.15(-0.37%)
Jan 28, 2019 38.70 40.10 38.50 40.00 18,629 +0.40(+1.01%)
Jan 25, 2019 39.00 41.00 37.85 39.60 30,900 +0.35(+0.89%)
Jan 24, 2019 39.50 39.50 38.85 39.25 4,885 -0.50(-1.26%)
Jan 23, 2019 39.90 40.00 38.51 39.75 10,010 -0.20(-0.50%)
Jan 22, 2019 38.05 40.00 38.00 39.95 19,751 +1.95(+5.13%)
Jan 18, 2019 38.00 38.25 37.80 38.00 7,300 +0.15(+0.40%)
Jan 17, 2019 36.25 38.00 36.25 37.85 5,432 +1.10(+2.99%)
Jan 16, 2019 38.00 38.05 35.00 36.75 10,540 -1.25(-3.29%)
Jan 15, 2019 38.00 38.10 37.50 38.00 4,303 +0.25(+0.66%)
Jan 14, 2019 37.60 38.12 37.48 37.75 3,679 -0.30(-0.79%)
Jan 11, 2019 39.00 39.00 37.25 38.05 9,000 -0.95(-2.44%)
Jan 10, 2019 37.50 39.90 37.50 39.00 15,747 +0.75(+1.96%)
Jan 09, 2019 37.15 38.40 37.15 38.25 13,190 +1.10(+2.96%)
Jan 08, 2019 37.14 37.46 36.50 37.15 8,235 +0.01(+0.03%)
Jan 07, 2019 37.00 37.14 36.00 37.14 13,436 +0.19(+0.51%)
Jan 04, 2019 36.00 36.95 35.50 36.95 40,100 +0.96(+2.67%)
Jan 03, 2019 35.00 37.99 34.00 35.99 41,144 +0.99(+2.83%)
Jan 02, 2019 34.45 35.00 33.75 35.00 19,679 +0.60(+1.74%)
Dec 31, 2018 32.80 34.40 32.60 34.40 15,600 +1.40(+4.24%)
Dec 28, 2018 32.00 33.00 32.00 33.00 6,700 +1.00(+3.12%)
Dec 27, 2018 31.00 32.00 31.00 32.00 5,281 +1.15(+3.73%)
Dec 26, 2018 31.60 32.50 29.02 30.85 8,908 -0.10(-0.32%)
Dec 24, 2018 29.10 30.95 29.10 30.95 8,400 +2.10(+7.28%)
Dec 21, 2018 31.10 32.80 28.75 28.85 65,900 -2.85(-8.99%)
Dec 20, 2018 29.82 32.00 29.82 31.70 82,544 +0.20(+0.63%)
Dec 19, 2018 31.20 32.20 30.97 31.50 20,499 +0.50(+1.61%)
Dec 18, 2018 30.90 31.40 30.85 31.00 12,881 +0.40(+1.31%)
Dec 17, 2018 31.00 31.00 30.50 30.60 22,838 -0.40(-1.29%)
Dec 14, 2018 29.75 31.00 29.75 31.00 8,500 +0.81(+2.68%)
Dec 13, 2018 31.20 31.20 28.53 30.19 21,130 -0.81(-2.61%)
Dec 12, 2018 31.12 31.90 31.00 31.00 44,202 -0.25(-0.80%)
Dec 11, 2018 32.00 32.50 31.00 31.25 45,890 -1.25(-3.85%)
Dec 10, 2018 30.60 33.00 30.59 32.50 12,815 +2.11(+6.94%)
Dec 07, 2018 31.00 31.00 30.00 30.39 18,900 -0.51(-1.65%)
Dec 06, 2018 29.25 31.80 29.25 30.90 11,341 +1.25(+4.22%)
Dec 04, 2018 30.75 31.00 29.31 29.65 12,700 -1.47(-4.72%)
Dec 03, 2018 28.50 31.75 28.50 31.12 48,229 +2.72(+9.58%)
Nov 30, 2018 28.50 29.00 28.25 28.40 9,000 -0.35(-1.22%)
Nov 29, 2018 27.25 29.00 27.25 28.75 20,309 +0.60(+2.13%)
Nov 28, 2018 28.50 28.50 27.31 28.15 25,774 -0.25(-0.88%)
Nov 27, 2018 28.00 28.50 27.75 28.40 10,602 +0.40(+1.43%)
Nov 26, 2018 28.75 28.79 27.75 28.00 26,596 -0.75(-2.61%)
Nov 23, 2018 28.00 28.75 27.15 28.75 3,500 +0.00(+0.00%)
Nov 21, 2018 28.75 28.75 28.75 0 +0.02(+0.07%)
Nov 20, 2018 28.75 28.99 28.05 28.73 27,747 -0.27(-0.93%)
Nov 19, 2018 29.25 29.25 28.80 29.00 26,399 -0.64(-2.16%)
Nov 16, 2018 29.50 30.00 29.25 29.64 17,000 -0.16(-0.54%)
Nov 15, 2018 29.40 31.00 29.05 29.80 7,180 -0.09(-0.30%)
Nov 14, 2018 29.70 29.99 29.05 29.89 18,374 +0.84(+2.89%)
Nov 13, 2018 29.05 30.00 29.05 29.05 27,186 +0.00(+0.00%)
Nov 12, 2018 30.01 31.50 29.00 29.05 41,961 -0.96(-3.20%)
Nov 09, 2018 31.20 31.20 30.00 30.01 20,100 -1.49(-4.73%)
Nov 08, 2018 31.84 32.99 31.50 31.50 19,732 -0.49(-1.53%)
Nov 07, 2018 31.50 32.10 31.42 31.99 7,783 +0.99(+3.19%)
Nov 06, 2018 31.00 32.10 30.40 31.00 20,749 -0.10(-0.32%)
Nov 05, 2018 30.39 32.65 30.39 31.10 12,534 -0.01(-0.03%)
Nov 02, 2018 31.26 31.26 30.24 31.11 8,600 -0.15(-0.48%)
Nov 01, 2018 33.90 33.90 30.00 31.26 28,216 -2.84(-8.33%)
Oct 31, 2018 32.50 35.99 32.26 34.10 12,074 +1.60(+4.92%)
Oct 30, 2018 30.50 32.65 30.00 32.50 6,157 +1.00(+3.17%)
Oct 29, 2018 31.00 34.18 28.51 31.50 11,977 +0.01(+0.03%)
Oct 26, 2018 36.00 36.40 25.50 31.49 156,300 -4.51(-12.53%)
Oct 25, 2018 38.25 40.00 36.00 36.00 62,086 -1.79(-4.74%)
Oct 24, 2018 38.30 39.50 37.70 37.79 38,655 -0.01(-0.03%)
Oct 23, 2018 37.20 37.80 36.52 37.80 20,012 +0.39(+1.04%)
Oct 22, 2018 36.20 37.70 35.64 37.41 19,960 +0.31(+0.84%)
Oct 19, 2018 36.50 38.27 35.00 37.10 19,400 +1.10(+3.06%)
Oct 18, 2018 33.55 36.90 33.55 36.00 21,589 +1.15(+3.30%)
Oct 17, 2018 34.91 36.00 34.50 34.85 5,402 -0.06(-0.17%)
Oct 16, 2018 33.00 34.91 33.00 34.91 17,482 +1.85(+5.60%)
Oct 15, 2018 32.00 33.30 30.00 33.06 25,336 -0.22(-0.66%)
Oct 12, 2018 33.80 35.99 33.28 33.28 18,600 -0.45(-1.33%)
Oct 11, 2018 32.70 34.00 31.00 33.73 46,623 +0.03(+0.09%)
Oct 10, 2018 36.00 36.00 32.25 33.70 157,144 -2.30(-6.39%)
Oct 09, 2018 34.70 36.95 33.05 36.00 15,364 +0.25(+0.70%)
Oct 08, 2018 35.40 36.50 34.38 35.75 20,654 -1.05(-2.85%)
Oct 05, 2018 37.34 39.99 34.25 36.80 27,900 -0.50(-1.34%)
Oct 04, 2018 39.35 39.35 35.00 37.30 28,091 -2.05(-5.21%)
Oct 03, 2018 38.55 40.00 38.55 39.35 109,040 +0.95(+2.47%)
Oct 02, 2018 36.67 38.90 36.60 38.40 144,173 +1.40(+3.78%)
Oct 01, 2018 35.35 37.00 35.35 37.00 103,507 +1.40(+3.93%)
Sep 28, 2018 35.70 35.70 35.48 35.60 5,400 -0.07(-0.21%)
Sep 27, 2018 35.70 35.76 34.25 35.67 17,438 +0.56(+1.61%)
Sep 26, 2018 35.50 36.00 34.95 35.11 35,466 -0.09(-0.26%)
Sep 25, 2018 34.30 35.43 34.20 35.20 52,937 +0.91(+2.65%)
Sep 24, 2018 35.25 35.25 34.00 34.29 28,652 +0.10(+0.29%)
Sep 21, 2018 33.43 35.42 33.41 34.19 81,400 +0.80(+2.40%)
Sep 20, 2018 29.93 33.43 29.42 33.39 111,248 +3.29(+10.93%)
Sep 19, 2018 30.10 30.30 30.00 30.10 22,605 +0.07(+0.23%)
Sep 18, 2018 30.03 30.10 29.75 30.03 34,824 +0.02(+0.07%)
Sep 17, 2018 29.99 30.30 29.99 30.01 18,971 -0.01(-0.03%)
Sep 14, 2018 30.30 30.30 29.70 30.02 110,800 +0.02(+0.07%)
Sep 13, 2018 30.30 30.30 29.55 30.00 150,087 -0.30(-0.99%)
Sep 12, 2018 29.75 30.30 28.50 30.30 119,648 +1.30(+4.48%)
Sep 11, 2018 29.00 29.55 28.50 29.00 212,697 -0.50(-1.69%)
Sep 10, 2018 29.51 33.43 28.00 29.50 141,932 -0.19(-0.64%)
Sep 07, 2018 27.90 29.69 27.25 29.69 155,300 +2.49(+9.15%)
Sep 06, 2018 26.30 27.64 26.00 27.20 61,550 +1.20(+4.62%)
Sep 05, 2018 25.80 27.00 25.80 26.00 23,734 -0.20(-0.76%)
Sep 04, 2018 27.00 27.00 25.30 26.20 38,202 +0.70(+2.75%)
Aug 31, 2018 25.50 25.50 25.50 0 +0.11(+0.43%)
Aug 30, 2018 24.75 25.45 24.75 25.39 17,701 +0.49(+1.97%)
Aug 29, 2018 25.40 25.40 24.35 24.90 47,125 +0.40(+1.63%)
Aug 28, 2018 25.15 25.60 24.40 24.50 18,331 -0.60(-2.39%)
Aug 27, 2018 23.25 25.45 23.24 25.10 45,575 +1.85(+7.96%)
Aug 24, 2018 22.90 23.55 22.90 23.25 25,000 +0.35(+1.53%)
Aug 23, 2018 22.01 23.25 22.01 22.90 29,247 +0.90(+4.09%)
Aug 22, 2018 21.99 22.25 21.41 22.00 8,135 -0.47(-2.09%)
Aug 21, 2018 22.10 22.98 21.92 22.47 13,012 -0.13(-0.58%)
Aug 20, 2018 22.98 22.98 22.01 22.60 3,029 -0.38(-1.65%)
Aug 17, 2018 23.20 23.20 22.85 22.98 5,500 +0.23(+1.01%)
Aug 16, 2018 22.30 23.35 22.30 22.75 35,609 +0.50(+2.25%)
Aug 15, 2018 22.65 22.65 21.10 22.25 29,439 -0.65(-2.84%)
Aug 14, 2018 21.90 23.00 21.90 22.90 29,795 +0.80(+3.62%)
Aug 13, 2018 22.52 23.00 21.75 22.10 14,712 -1.25(-5.35%)
Aug 10, 2018 23.70 24.00 22.00 23.35 11,200 -0.25(-1.06%)
Aug 09, 2018 24.09 24.09 22.51 23.60 26,344 -0.50(-2.07%)
Aug 08, 2018 24.00 24.25 23.75 24.10 19,147 +0.35(+1.47%)
Aug 07, 2018 22.21 24.80 22.21 23.75 33,262 +1.54(+6.93%)
Aug 06, 2018 21.74 22.26 21.74 22.21 7,579 +0.71(+3.30%)
Aug 03, 2018 22.01 22.05 19.75 21.50 48,700 -0.50(-2.27%)
Aug 02, 2018 21.10 22.99 21.10 22.00 100,076 +0.90(+4.27%)
Aug 01, 2018 20.00 21.35 20.00 21.10 20,436 +0.86(+4.25%)
Jul 31, 2018 18.00 20.24 18.00 20.24 120,564 +2.74(+15.66%)
Jul 30, 2018 16.15 18.25 16.15 17.50 55,352 +1.33(+8.23%)
Jul 27, 2018 16.09 16.17 16.00 16.17 18,100 +0.09(+0.56%)
Jul 26, 2018 15.90 16.08 15.75 16.08 7,823 +0.18(+1.13%)
Jul 25, 2018 16.00 16.10 15.70 15.90 20,742 +0.18(+1.15%)
Jul 24, 2018 15.67 15.85 15.62 15.72 30,387 +0.06(+0.38%)
Jul 23, 2018 15.67 15.67 15.25 15.66 12,070 -0.04(-0.25%)
Jul 20, 2018 15.40 15.70 15.00 15.70 1,435 +0.00(+0.00%)
Jul 19, 2018 15.70 15.70 15.60 15.70 7,231 -0.05(-0.32%)
Jul 18, 2018 15.25 15.84 15.25 15.75 5,088 +0.01(+0.06%)
Jul 17, 2018 15.85 15.85 15.50 15.74 24,712 -0.16(-1.01%)
Jul 16, 2018 15.90 16.00 15.15 15.90 30,240 -0.25(-1.55%)
Jul 13, 2018 16.05 16.15 16.05 16.15 1,975 +0.00(+0.00%)
Jul 12, 2018 16.05 16.15 15.90 16.15 1,923 +0.00(+0.00%)
Jul 11, 2018 16.00 16.15 15.90 16.15 1,900 -0.02(-0.12%)
Jul 10, 2018 16.19 16.29 15.28 16.17 12,695 -0.01(-0.06%)
Jul 09, 2018 15.95 16.19 15.95 16.18 5,715 +0.23(+1.44%)
Jul 06, 2018 15.75 16.16 15.75 15.95 30,263 -0.15(-0.93%)
Jul 05, 2018 16.10 16.10 15.93 16.10 8,582 +0.21(+1.32%)
Jul 03, 2018 15.89 15.89 15.89 0 +0.59(+3.86%)
Jul 02, 2018 15.40 15.40 14.80 15.30 47,326 -0.15(-0.97%)
Jun 29, 2018 14.80 15.99 14.80 15.45 64,548 +0.65(+4.39%)
Jun 28, 2018 14.80 14.80 14.50 14.80 6,846 +0.00(+0.00%)
Jun 27, 2018 14.40 14.80 14.40 14.80 13,001 +0.30(+2.07%)
Jun 26, 2018 14.75 14.75 12.76 14.50 14,588 -0.25(-1.69%)
Jun 25, 2018 14.70 14.75 14.41 14.75 18,020 +0.05(+0.34%)
Jun 22, 2018 14.45 14.70 14.30 14.70 13,964 +0.25(+1.73%)
Jun 21, 2018 14.44 14.54 14.15 14.45 7,802 +0.01(+0.07%)
Jun 20, 2018 14.37 14.44 14.01 14.44 12,077 +0.14(+0.98%)
Jun 19, 2018 14.25 14.39 14.10 14.30 22,270 +0.05(+0.35%)
Jun 18, 2018 13.90 14.25 13.90 14.25 47,782 +0.30(+2.15%)
Jun 15, 2018 13.95 13.70 13.95 11,614 +0.25(+1.82%)
Jun 14, 2018 13.95 13.95 13.45 13.70 4,832 -0.10(-0.72%)
Jun 13, 2018 13.32 14.00 13.25 13.80 28,855 +0.55(+4.15%)
Jun 12, 2018 13.25 13.32 13.04 13.25 14,349 +0.00(+0.00%)
Jun 11, 2018 13.10 13.25 13.10 13.25 18,650 +0.15(+1.15%)
Jun 08, 2018 12.65 13.10 12.62 13.10 47,149 +0.47(+3.72%)
Jun 07, 2018 12.45 12.63 12.41 12.63 18,810 +0.18(+1.45%)
Jun 06, 2018 12.26 12.55 12.00 12.45 50,031 +0.19(+1.55%)
Jun 05, 2018 12.24 12.60 12.01 12.26 36,190 +0.02(+0.16%)
Jun 04, 2018 12.25 12.36 12.02 12.24 7,665 +0.09(+0.74%)
Jun 01, 2018 12.00 12.36 11.80 12.15 39,484 -0.10(-0.82%)
May 31, 2018 12.05 12.36 11.75 12.25 9,102 -0.25(-2.00%)
May 30, 2018 12.40 12.60 11.65 12.50 12,164 +0.10(+0.81%)
May 29, 2018 12.35 12.50 12.15 12.40 12,300 +0.00(+0.00%)
May 25, 2018 12.40 12.40 12.40 0 +0.15(+1.22%)
May 24, 2018 12.35 12.50 12.20 12.25 12,308 +0.00(+0.00%)
May 23, 2018 11.90 13.00 11.90 12.25 36,200 +0.35(+2.94%)
May 22, 2018 11.30 11.91 11.30 11.90 60,547 +0.40(+3.48%)
May 21, 2018 11.50 11.60 11.30 11.50 12,600 +0.20(+1.77%)
May 18, 2018 11.45 11.49 11.20 11.30 11,213 -0.10(-0.88%)
May 17, 2018 11.20 11.50 11.10 11.40 14,075 +0.00(+0.00%)
May 16, 2018 11.70 11.70 11.10 11.40 32,464 -0.25(-2.15%)
May 15, 2018 11.87 11.90 11.55 11.65 16,899 -0.22(-1.85%)
May 14, 2018 11.10 11.89 11.10 11.87 22,978 +0.75(+6.74%)
May 11, 2018 10.90 11.25 10.71 11.12 24,070 -0.13(-1.16%)
May 10, 2018 10.99 11.55 10.65 11.25 25,998 +0.26(+2.37%)
May 09, 2018 10.39 10.99 10.20 10.99 32,949 +0.64(+6.18%)
May 08, 2018 10.18 10.46 10.18 10.35 58,131 +0.21(+2.07%)
May 07, 2018 10.12 10.23 9.970 10.14 26,069 +0.04(+0.40%)
May 04, 2018 9.700 10.15 9.700 10.10 34,221 +0.40(+4.12%)
May 03, 2018 9.270 10.15 9.060 9.700 30,925 +0.43(+4.64%)
May 02, 2018 9.780 10.00 9.183 9.270 33,975 -0.32(-3.34%)
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.