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

Kirkland's Inc (NQ: KIRK )

1.890 +0.040 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 0.8200 0.8200 0.7600 0.7745 225,112 -0.02(-1.96%)
Mar 30, 2020 0.8500 0.8500 0.7500 0.7900 514,347 +0.02(+2.93%)
Mar 27, 2020 0.8800 0.9600 0.7500 0.7675 953,800 -0.10(-11.78%)
Mar 26, 2020 0.8400 0.9000 0.7700 0.8700 344,874 +0.05(+6.10%)
Mar 25, 2020 0.9000 0.9000 0.7700 0.8200 406,098 +0.02(+2.50%)
Mar 24, 2020 0.8400 0.8400 0.7600 0.8000 319,213 +0.02(+3.21%)
Mar 23, 2020 0.7245 0.8500 0.6700 0.7751 478,830 +0.09(+12.33%)
Mar 20, 2020 0.8200 0.8987 0.6300 0.6900 2,639,100 -0.11(-13.75%)
Mar 19, 2020 0.6700 0.8000 0.6200 0.8000 484,222 +0.15(+23.08%)
Mar 18, 2020 0.6200 0.6692 0.5950 0.6500 678,900 +0.02(+3.17%)
Mar 17, 2020 0.6400 0.7000 0.6000 0.6300 626,245 -0.04(-5.97%)
Mar 16, 2020 0.7500 0.8500 0.5600 0.6700 974,449 -0.17(-19.77%)
Mar 13, 2020 1.010 1.015 0.7453 0.8351 528,900 +0.03(+3.10%)
Mar 12, 2020 0.9800 0.9900 0.8100 0.8100 387,191 -0.22(-21.36%)
Mar 11, 2020 1.150 1.150 1.000 1.030 594,397 -0.12(-10.43%)
Mar 10, 2020 1.190 1.190 1.100 1.150 736,108 +0.00(+0.00%)
Mar 09, 2020 1.200 1.220 1.150 1.150 509,362 -0.11(-8.73%)
Mar 06, 2020 1.250 1.290 1.220 1.260 341,500 +0.01(+0.80%)
Mar 05, 2020 1.310 1.310 1.230 1.250 267,975 -0.07(-5.30%)
Mar 04, 2020 1.280 1.340 1.250 1.320 736,897 +0.08(+6.45%)
Mar 03, 2020 1.200 1.280 1.180 1.240 349,396 +0.06(+5.08%)
Mar 02, 2020 1.180 1.210 1.120 1.180 327,467 +0.00(+0.00%)
Feb 28, 2020 1.170 1.210 1.130 1.180 458,100 +0.00(+0.00%)
Feb 27, 2020 1.240 1.340 1.170 1.180 641,400 -0.07(-5.60%)
Feb 26, 2020 1.290 1.365 1.240 1.250 333,426 -0.05(-3.85%)
Feb 25, 2020 1.400 1.400 1.270 1.300 483,571 -0.08(-5.80%)
Feb 24, 2020 1.370 1.510 1.320 1.380 768,191 -0.08(-5.48%)
Feb 21, 2020 1.260 1.470 1.230 1.460 2,148,000 +0.25(+20.66%)
Feb 20, 2020 1.230 1.248 1.200 1.210 294,961 -0.01(-0.82%)
Feb 19, 2020 1.280 1.280 1.200 1.220 594,541 -0.04(-3.17%)
Feb 18, 2020 1.320 1.350 1.230 1.260 408,582 -0.04(-3.08%)
Feb 14, 2020 1.310 1.329 1.270 1.300 256,300 +0.00(+0.00%)
Feb 13, 2020 1.300 1.330 1.260 1.300 242,135 -0.02(-1.52%)
Feb 12, 2020 1.280 1.350 1.240 1.320 360,527 +0.06(+4.76%)
Feb 11, 2020 1.250 1.300 1.220 1.260 367,994 +0.02(+1.61%)
Feb 10, 2020 1.340 1.350 1.210 1.240 674,670 -0.09(-6.77%)
Feb 07, 2020 1.280 1.440 1.250 1.330 1,368,200 +0.05(+3.91%)
Feb 06, 2020 1.230 1.280 1.170 1.280 1,002,061 +0.06(+4.92%)
Feb 05, 2020 1.290 1.290 1.210 1.220 459,634 -0.04(-3.17%)
Feb 04, 2020 1.300 1.300 1.210 1.260 842,233 +0.08(+6.78%)
Feb 03, 2020 1.140 1.240 1.140 1.180 602,193 +0.03(+2.61%)
Jan 31, 2020 1.210 1.210 1.110 1.150 549,700 -0.09(-7.26%)
Jan 30, 2020 1.240 1.277 1.170 1.240 743,308 +0.00(+0.00%)
Jan 29, 2020 1.280 1.326 1.220 1.240 723,666 -0.06(-4.62%)
Jan 28, 2020 1.370 1.370 1.200 1.300 1,073,391 -0.04(-2.99%)
Jan 27, 2020 1.320 1.400 1.320 1.340 397,497 -0.08(-5.63%)
Jan 24, 2020 1.480 1.530 1.350 1.420 758,100 -0.11(-7.19%)
Jan 23, 2020 1.500 1.570 1.430 1.530 475,035 +0.02(+1.32%)
Jan 22, 2020 1.680 1.740 1.500 1.510 917,657 -0.13(-7.93%)
Jan 21, 2020 1.570 1.780 1.530 1.640 2,171,927 +0.04(+2.50%)
Jan 17, 2020 1.370 1.630 1.290 1.600 2,643,100 +0.33(+25.98%)
Jan 16, 2020 1.230 1.340 1.170 1.270 1,502,845 +0.06(+4.96%)
Jan 15, 2020 1.200 1.238 1.160 1.210 260,607 +0.01(+0.83%)
Jan 14, 2020 1.240 1.250 1.190 1.200 332,469 -0.03(-2.44%)
Jan 13, 2020 1.270 1.280 1.220 1.230 245,211 -0.04(-3.15%)
Jan 10, 2020 1.280 1.320 1.250 1.270 254,700 -0.01(-0.78%)
Jan 09, 2020 1.350 1.410 1.230 1.280 535,204 -0.06(-4.48%)
Jan 08, 2020 1.360 1.370 1.290 1.340 284,484 -0.02(-1.47%)
Jan 07, 2020 1.270 1.380 1.250 1.360 551,019 +0.09(+7.09%)
Jan 06, 2020 1.200 1.300 1.200 1.270 504,802 +0.04(+3.25%)
Jan 03, 2020 1.220 1.250 1.200 1.230 178,300 +0.00(+0.00%)
Jan 02, 2020 1.260 1.270 1.220 1.230 232,750 -0.01(-0.81%)
Dec 31, 2019 1.220 1.300 1.205 1.240 481,700 +0.00(+0.00%)
Dec 30, 2019 1.240 1.260 1.180 1.240 341,829 +0.01(+0.81%)
Dec 27, 2019 1.300 1.320 1.220 1.230 446,100 -0.07(-5.38%)
Dec 26, 2019 1.280 1.330 1.240 1.300 586,100 +0.02(+1.56%)
Dec 24, 2019 1.270 1.287 1.221 1.280 330,400 +0.03(+2.40%)
Dec 23, 2019 1.180 1.270 1.150 1.250 630,398 +0.05(+4.17%)
Dec 20, 2019 1.160 1.200 1.100 1.200 1,565,200 +0.02(+1.69%)
Dec 19, 2019 1.140 1.190 1.140 1.180 441,080 +0.05(+4.42%)
Dec 18, 2019 1.150 1.190 1.130 1.130 346,224 -0.03(-2.59%)
Dec 17, 2019 1.070 1.180 1.060 1.160 687,602 +0.09(+8.41%)
Dec 16, 2019 1.110 1.150 1.030 1.070 433,265 -0.03(-2.73%)
Dec 13, 2019 1.190 1.230 1.070 1.100 1,028,700 -0.06(-5.17%)
Dec 12, 2019 1.140 1.180 1.050 1.160 1,078,873 +0.09(+8.41%)
Dec 11, 2019 1.080 1.100 1.000 1.070 948,884 -0.02(-1.84%)
Dec 10, 2019 1.020 1.092 1.000 1.090 917,693 +0.09(+9.01%)
Dec 09, 2019 0.9500 1.000 0.9100 1.000 2,328,173 +0.09(+9.88%)
Dec 06, 2019 1.000 1.000 0.9101 0.9101 1,499,900 -0.00(-0.21%)
Dec 05, 2019 1.200 1.220 0.9100 0.9120 5,417,999 -0.42(-31.43%)
Dec 04, 2019 1.440 1.440 1.310 1.330 664,916 -0.06(-4.32%)
Dec 03, 2019 1.430 1.450 1.320 1.390 529,759 -0.04(-2.80%)
Dec 02, 2019 1.560 1.560 1.380 1.430 555,529 -0.13(-8.33%)
Nov 29, 2019 1.490 1.570 1.480 1.560 188,100 +0.06(+4.00%)
Nov 27, 2019 1.500 1.552 1.460 1.500 1,028,900 +0.06(+4.17%)
Nov 26, 2019 1.440 1.470 1.370 1.440 694,302 +0.01(+0.70%)
Nov 25, 2019 1.300 1.520 1.290 1.430 1,100,012 +0.13(+10.00%)
Nov 22, 2019 1.300 1.320 1.230 1.300 312,500 +0.06(+4.84%)
Nov 21, 2019 1.190 1.250 1.170 1.240 185,541 +0.08(+6.90%)
Nov 20, 2019 1.300 1.360 1.150 1.160 849,776 -0.14(-10.77%)
Nov 19, 2019 1.390 1.390 1.270 1.300 241,350 -0.07(-5.11%)
Nov 18, 2019 1.370 1.370 1.310 1.370 157,865 +0.01(+0.74%)
Nov 15, 2019 1.400 1.430 1.330 1.360 139,600 -0.02(-1.45%)
Nov 14, 2019 1.270 1.400 1.260 1.380 562,423 +0.10(+7.81%)
Nov 13, 2019 1.260 1.300 1.250 1.280 216,284 +0.02(+1.59%)
Nov 12, 2019 1.320 1.340 1.250 1.260 363,358 -0.07(-5.26%)
Nov 11, 2019 1.340 1.367 1.280 1.330 322,950 -0.02(-1.48%)
Nov 08, 2019 1.290 1.360 1.270 1.350 217,700 +0.07(+5.47%)
Nov 07, 2019 1.340 1.390 1.280 1.280 548,201 -0.06(-4.48%)
Nov 06, 2019 1.440 1.440 1.320 1.340 415,831 -0.09(-6.29%)
Nov 05, 2019 1.490 1.540 1.420 1.430 452,814 -0.08(-5.30%)
Nov 04, 2019 1.500 1.560 1.470 1.510 399,116 -0.03(-1.95%)
Nov 01, 2019 1.580 1.640 1.470 1.540 454,000 -0.04(-2.53%)
Oct 31, 2019 1.680 1.705 1.540 1.580 529,498 -0.08(-4.82%)
Oct 30, 2019 1.720 1.730 1.590 1.660 272,042 -0.04(-2.35%)
Oct 29, 2019 1.740 1.740 1.620 1.700 277,343 -0.02(-1.16%)
Oct 28, 2019 1.650 1.860 1.650 1.720 470,569 +0.08(+4.88%)
Oct 25, 2019 1.650 1.690 1.600 1.640 225,000 -0.02(-1.20%)
Oct 24, 2019 1.510 1.720 1.480 1.660 595,009 +0.16(+10.67%)
Oct 23, 2019 1.390 1.550 1.360 1.500 643,814 +0.12(+8.70%)
Oct 22, 2019 1.420 1.420 1.320 1.380 295,629 -0.02(-1.43%)
Oct 21, 2019 1.430 1.470 1.390 1.400 271,713 -0.01(-0.71%)
Oct 18, 2019 1.450 1.450 1.410 1.410 130,700 -0.03(-2.08%)
Oct 17, 2019 1.440 1.470 1.380 1.440 306,453 +0.02(+1.41%)
Oct 16, 2019 1.480 1.480 1.420 1.420 237,350 +0.01(+0.71%)
Oct 15, 2019 1.360 1.550 1.360 1.410 713,405 +0.04(+2.92%)
Oct 14, 2019 1.350 1.380 1.280 1.370 274,720 +0.03(+2.24%)
Oct 11, 2019 1.300 1.410 1.300 1.340 452,200 +0.05(+3.88%)
Oct 10, 2019 1.340 1.370 1.280 1.290 259,460 -0.05(-3.73%)
Oct 09, 2019 1.330 1.350 1.260 1.340 284,807 +0.03(+2.29%)
Oct 08, 2019 1.390 1.400 1.310 1.310 411,014 -0.09(-6.43%)
Oct 07, 2019 1.420 1.450 1.390 1.400 85,281 -0.01(-0.71%)
Oct 04, 2019 1.400 1.500 1.380 1.410 213,800 +0.03(+2.17%)
Oct 03, 2019 1.400 1.400 1.350 1.380 259,754 -0.03(-2.13%)
Oct 02, 2019 1.440 1.440 1.330 1.410 303,748 -0.02(-1.40%)
Oct 01, 2019 1.510 1.580 1.420 1.430 514,155 -0.11(-7.14%)
Sep 30, 2019 1.510 1.660 1.510 1.540 990,620 +0.05(+3.36%)
Sep 27, 2019 1.400 1.535 1.400 1.490 771,100 +0.08(+5.67%)
Sep 26, 2019 1.380 1.410 1.310 1.410 470,222 +0.07(+5.22%)
Sep 25, 2019 1.350 1.370 1.300 1.340 424,959 +0.00(+0.00%)
Sep 24, 2019 1.400 1.440 1.300 1.340 316,924 -0.06(-4.29%)
Sep 23, 2019 1.350 1.440 1.340 1.400 377,959 +0.06(+4.48%)
Sep 20, 2019 1.350 1.410 1.330 1.340 3,169,400 -0.01(-0.74%)
Sep 19, 2019 1.400 1.430 1.340 1.350 605,818 -0.05(-3.57%)
Sep 18, 2019 1.480 1.480 1.340 1.400 942,460 -0.08(-5.41%)
Sep 17, 2019 1.530 1.530 1.390 1.480 818,525 -0.06(-3.90%)
Sep 16, 2019 1.560 1.650 1.480 1.540 707,376 -0.04(-2.53%)
Sep 13, 2019 1.520 1.595 1.450 1.580 937,600 +0.06(+3.95%)
Sep 12, 2019 1.610 1.640 1.470 1.520 875,617 -0.08(-5.00%)
Sep 11, 2019 1.410 1.600 1.350 1.600 1,597,625 +0.22(+15.94%)
Sep 10, 2019 1.180 1.460 1.180 1.380 2,081,689 +0.19(+15.97%)
Sep 09, 2019 1.100 1.210 1.100 1.190 1,007,086 -0.02(-1.65%)
Sep 06, 2019 1.140 1.240 1.140 1.210 864,800 +0.04(+3.42%)
Sep 05, 2019 1.140 1.280 1.090 1.170 2,629,349 -0.33(-22.00%)
Sep 04, 2019 1.450 1.540 1.400 1.500 836,631 +0.10(+7.14%)
Sep 03, 2019 1.470 1.600 1.360 1.400 854,149 -0.07(-4.76%)
Aug 30, 2019 1.470 1.520 1.415 1.470 555,500 +0.02(+1.38%)
Aug 29, 2019 1.400 1.480 1.380 1.450 921,589 +0.08(+5.84%)
Aug 28, 2019 1.370 1.460 1.310 1.370 343,427 +0.01(+0.74%)
Aug 27, 2019 1.580 1.580 1.310 1.360 571,217 -0.09(-6.21%)
Aug 26, 2019 1.340 1.480 1.290 1.450 606,143 +0.11(+8.21%)
Aug 23, 2019 1.490 1.540 1.330 1.340 880,400 -0.17(-11.26%)
Aug 22, 2019 1.230 1.580 1.230 1.510 1,612,636 +0.31(+25.83%)
Aug 21, 2019 1.260 1.260 1.200 1.200 325,101 -0.06(-4.76%)
Aug 20, 2019 1.230 1.310 1.160 1.260 686,608 +0.03(+2.44%)
Aug 19, 2019 1.150 1.310 1.150 1.230 1,999,599 +0.10(+8.85%)
Aug 16, 2019 1.180 1.210 1.120 1.130 915,200 -0.04(-3.42%)
Aug 15, 2019 1.290 1.300 1.160 1.170 271,984 -0.07(-5.65%)
Aug 14, 2019 1.300 1.340 1.230 1.240 248,641 -0.08(-6.06%)
Aug 13, 2019 1.360 1.490 1.320 1.320 427,000 -0.03(-2.22%)
Aug 12, 2019 1.390 1.410 1.310 1.350 371,326 -0.02(-1.46%)
Aug 09, 2019 1.520 1.610 1.340 1.370 448,800 -0.15(-9.87%)
Aug 08, 2019 1.620 1.640 1.520 1.520 242,229 -0.10(-6.17%)
Aug 07, 2019 1.640 1.640 1.560 1.620 96,852 -0.02(-1.22%)
Aug 06, 2019 1.650 1.700 1.590 1.640 142,997 -0.01(-0.61%)
Aug 05, 2019 1.680 1.690 1.580 1.650 231,105 -0.05(-2.94%)
Aug 02, 2019 1.640 1.710 1.568 1.700 255,600 +0.06(+3.66%)
Aug 01, 2019 1.730 1.740 1.550 1.640 442,898 -0.07(-4.09%)
Jul 31, 2019 1.660 1.830 1.660 1.710 486,477 +0.06(+3.64%)
Jul 30, 2019 1.650 1.680 1.598 1.650 244,726 +0.00(+0.00%)
Jul 29, 2019 1.600 1.690 1.570 1.650 285,489 +0.02(+1.23%)
Jul 26, 2019 1.600 1.650 1.585 1.630 248,400 +0.01(+0.62%)
Jul 25, 2019 1.640 1.700 1.580 1.620 454,145 -0.01(-0.61%)
Jul 24, 2019 1.540 1.700 1.540 1.630 764,772 +0.09(+5.84%)
Jul 23, 2019 1.620 1.670 1.520 1.540 588,273 -0.06(-3.75%)
Jul 22, 2019 1.740 1.750 1.570 1.600 537,415 -0.14(-8.05%)
Jul 19, 2019 1.710 1.760 1.660 1.740 377,500 +0.06(+3.57%)
Jul 18, 2019 1.770 1.780 1.670 1.680 361,151 -0.08(-4.55%)
Jul 17, 2019 1.840 1.880 1.760 1.760 287,563 -0.04(-2.22%)
Jul 16, 2019 1.740 1.930 1.711 1.800 456,727 +0.07(+4.05%)
Jul 15, 2019 1.790 1.820 1.655 1.730 521,121 -0.05(-2.81%)
Jul 12, 2019 1.880 1.881 1.780 1.780 473,000 -0.07(-3.78%)
Jul 11, 2019 2.010 2.060 1.850 1.850 649,081 -0.16(-7.96%)
Jul 10, 2019 2.070 2.110 1.960 2.010 512,578 -0.03(-1.47%)
Jul 09, 2019 2.060 2.100 2.000 2.040 432,209 -0.04(-1.92%)
Jul 08, 2019 2.150 2.185 2.070 2.080 253,018 -0.08(-3.70%)
Jul 05, 2019 2.170 2.220 2.125 2.160 256,100 +0.00(+0.00%)
Jul 03, 2019 2.170 2.230 2.150 2.160 274,700 +0.02(+0.93%)
Jul 02, 2019 2.280 2.340 2.120 2.140 538,036 -0.13(-5.73%)
Jul 01, 2019 2.330 2.360 2.190 2.270 768,520 +0.01(+0.44%)
Jun 28, 2019 2.280 2.335 2.234 2.260 1,768,600 +0.00(+0.00%)
Jun 27, 2019 2.290 2.370 2.260 2.260 314,405 -0.01(-0.44%)
Jun 26, 2019 2.390 2.400 2.270 2.270 336,393 -0.09(-3.81%)
Jun 25, 2019 2.410 2.470 2.345 2.360 234,654 -0.05(-2.07%)
Jun 24, 2019 2.430 2.430 2.330 2.410 336,508 -0.04(-1.63%)
Jun 21, 2019 2.310 2.460 2.250 2.450 892,100 +0.15(+6.52%)
Jun 20, 2019 2.460 2.460 2.260 2.300 628,625 -0.12(-4.96%)
Jun 19, 2019 2.330 2.440 2.250 2.420 654,266 +0.16(+7.08%)
Jun 18, 2019 2.480 2.590 2.240 2.260 669,542 -0.21(-8.50%)
Jun 17, 2019 2.430 2.620 2.355 2.470 628,545 +0.05(+2.07%)
Jun 14, 2019 2.500 2.530 2.270 2.420 636,300 -0.08(-3.20%)
Jun 13, 2019 2.350 2.620 2.250 2.500 817,280 +0.18(+7.76%)
Jun 12, 2019 2.390 2.390 2.200 2.320 753,238 +0.07(+3.11%)
Jun 11, 2019 2.400 2.500 2.190 2.250 1,121,372 -0.06(-2.60%)
Jun 10, 2019 2.060 2.410 2.050 2.310 1,568,558 +0.24(+11.59%)
Jun 07, 2019 2.120 2.170 2.020 2.070 1,418,600 -0.03(-1.43%)
Jun 06, 2019 3.040 3.320 2.040 2.100 3,131,233 -2.13(-50.35%)
Jun 05, 2019 4.410 4.490 4.160 4.230 448,660 -0.16(-3.64%)
Jun 04, 2019 4.130 4.440 4.130 4.390 342,395 +0.31(+7.60%)
Jun 03, 2019 4.030 4.220 3.970 4.080 335,405 +0.05(+1.24%)
May 31, 2019 4.110 4.150 3.960 4.030 372,600 -0.11(-2.66%)
May 30, 2019 4.100 4.220 4.100 4.140 450,336 +0.05(+1.22%)
May 29, 2019 4.370 4.400 4.060 4.090 471,955 -0.31(-7.05%)
May 28, 2019 4.580 4.690 4.370 4.400 260,522 -0.18(-3.93%)
May 24, 2019 4.550 4.750 4.550 4.580 287,400 +0.03(+0.66%)
May 23, 2019 4.540 4.570 4.450 4.550 189,718 -0.01(-0.22%)
May 22, 2019 4.890 4.890 4.550 4.560 456,307 -0.33(-6.75%)
May 21, 2019 4.760 5.000 4.740 4.890 259,035 +0.13(+2.73%)
May 20, 2019 4.670 4.770 4.560 4.760 230,071 +0.07(+1.49%)
May 17, 2019 4.380 4.720 4.370 4.690 476,900 +0.32(+7.32%)
May 16, 2019 5.040 5.080 4.330 4.370 862,875 -0.69(-13.64%)
May 15, 2019 5.160 5.160 5.015 5.060 535,171 -0.28(-5.24%)
May 14, 2019 5.290 5.370 5.120 5.340 180,661 +0.09(+1.71%)
May 13, 2019 5.570 5.570 5.220 5.250 354,910 -0.42(-7.41%)
May 10, 2019 5.700 5.770 5.560 5.670 113,000 -0.07(-1.22%)
May 09, 2019 5.700 5.850 5.580 5.740 180,318 +0.01(+0.17%)
May 08, 2019 5.670 5.760 5.570 5.730 264,081 +0.03(+0.53%)
May 07, 2019 5.800 5.860 5.580 5.700 149,519 -0.15(-2.56%)
May 06, 2019 5.790 5.880 5.700 5.850 245,846 -0.02(-0.34%)
May 03, 2019 5.880 5.910 5.800 5.870 321,900 +0.02(+0.34%)
May 02, 2019 5.800 5.890 5.770 5.850 153,511 +0.03(+0.52%)
May 01, 2019 5.900 5.900 5.760 5.820 381,297 -0.06(-1.02%)
Apr 30, 2019 5.970 6.100 5.820 5.880 334,306 -0.07(-1.18%)
Apr 29, 2019 5.910 6.010 5.794 5.950 193,622 +0.03(+0.51%)
Apr 26, 2019 5.980 6.000 5.805 5.920 183,500 -0.09(-1.50%)
Apr 25, 2019 6.190 6.230 5.980 6.010 231,959 -0.11(-1.80%)
Apr 24, 2019 6.000 6.260 5.980 6.120 253,409 +0.14(+2.34%)
Apr 23, 2019 5.820 6.060 5.800 5.980 300,271 +0.19(+3.28%)
Apr 22, 2019 5.890 5.900 5.650 5.790 504,667 -0.08(-1.36%)
Apr 18, 2019 6.110 6.140 5.830 5.870 336,100 -0.23(-3.77%)
Apr 17, 2019 6.240 6.310 6.090 6.100 235,469 -0.12(-1.93%)
Apr 16, 2019 6.250 6.340 6.170 6.220 283,738 -0.02(-0.32%)
Apr 15, 2019 6.450 6.619 6.060 6.240 411,001 -0.20(-3.11%)
Apr 12, 2019 6.650 6.700 6.430 6.440 174,300 -0.17(-2.57%)
Apr 11, 2019 6.520 6.690 6.427 6.610 305,240 +0.11(+1.69%)
Apr 10, 2019 6.580 6.708 6.420 6.500 317,921 -0.05(-0.76%)
Apr 09, 2019 6.640 6.680 6.540 6.550 163,718 -0.11(-1.65%)
Apr 08, 2019 6.780 6.800 6.560 6.660 240,613 -0.12(-1.77%)
Apr 05, 2019 6.830 6.950 6.770 6.780 162,500 -0.04(-0.59%)
Apr 04, 2019 6.960 7.100 6.770 6.820 189,333 -0.15(-2.15%)
Apr 03, 2019 6.990 7.000 6.830 6.970 178,006 +0.08(+1.16%)
Apr 02, 2019 7.120 7.120 6.845 6.890 200,395 -0.21(-2.96%)
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.