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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2018 5.625 5.669 5.611 5.647 87,891 +0.06(+1.03%)
Oct 30, 2018 5.567 5.603 5.546 5.589 186,991 +0.04(+0.78%)
Oct 29, 2018 5.575 5.640 5.538 5.546 139,920 +0.02(+0.39%)
Oct 26, 2018 5.502 5.528 5.466 5.524 172,468 +0.01(+0.13%)
Oct 25, 2018 5.452 5.538 5.437 5.517 880,498 +0.05(+0.93%)
Oct 24, 2018 5.553 5.567 5.466 5.466 160,196 -0.12(-2.20%)
Oct 23, 2018 5.538 5.596 5.510 5.589 281,300 -0.01(-0.13%)
Oct 22, 2018 5.618 5.676 5.502 5.596 185,553 -0.09(-1.65%)
Oct 19, 2018 5.669 5.741 5.661 5.690 66,387 +0.07(+1.16%)
Oct 18, 2018 5.654 5.670 5.611 5.625 77,035 -0.04(-0.64%)
Oct 17, 2018 5.647 5.669 5.640 5.661 34,774 +0.00(+0.00%)
Oct 16, 2018 5.596 5.669 5.596 5.661 213,542 +0.09(+1.56%)
Oct 15, 2018 5.676 5.690 5.575 5.575 309,087 -0.08(-1.41%)
Oct 12, 2018 5.647 5.676 5.640 5.654 95,984 +0.01(+0.13%)
Oct 11, 2018 5.726 5.726 5.647 5.647 56,777 -0.13(-2.25%)
Oct 10, 2018 5.828 5.893 5.770 5.777 59,326 -0.07(-1.11%)
Oct 09, 2018 5.813 5.864 5.813 5.842 24,578 -0.04(-0.74%)
Oct 08, 2018 5.885 5.893 5.857 5.885 24,358 -0.04(-0.73%)
Oct 05, 2018 6.001 6.001 5.925 5.929 276,613 -0.09(-1.56%)
Oct 04, 2018 6.073 6.073 6.008 6.023 115,165 -0.04(-0.60%)
Oct 03, 2018 6.059 6.124 6.059 6.059 129,737 -0.03(-0.48%)
Oct 02, 2018 6.124 6.146 6.081 6.088 94,269 -0.07(-1.06%)
Oct 01, 2018 6.182 6.182 6.146 6.153 156,760 +0.00(+0.00%)
Sep 28, 2018 6.211 6.211 6.146 6.153 35,129 -0.06(-0.93%)
Sep 27, 2018 6.218 6.218 6.204 6.211 33,630 -0.01(-0.23%)
Sep 26, 2018 6.225 6.247 6.218 6.225 36,185 +0.00(+0.00%)
Sep 25, 2018 6.218 6.247 6.218 6.225 43,296 +0.01(+0.12%)
Sep 24, 2018 6.218 6.225 6.204 6.218 56,723 -0.01(-0.23%)
Sep 21, 2018 6.276 6.276 6.233 6.233 40,662 -0.01(-0.23%)
Sep 20, 2018 6.196 6.255 6.196 6.247 65,059 +0.04(+0.70%)
Sep 19, 2018 6.160 6.211 6.124 6.204 71,987 -0.03(-0.46%)
Sep 18, 2018 6.290 6.290 6.204 6.233 181,293 +0.01(+0.12%)
Sep 17, 2018 6.392 6.413 6.153 6.225 877,808 +0.09(+1.53%)
Sep 14, 2018 6.086 6.163 6.058 6.131 522,819 +0.07(+1.13%)
Sep 13, 2018 6.072 6.086 6.058 6.063 218,883 +0.03(+0.46%)
Sep 12, 2018 6.035 6.062 6.026 6.035 191,442 +0.04(+0.61%)
Sep 11, 2018 5.999 6.012 5.985 5.999 222,838 -0.01(-0.15%)
Sep 10, 2018 6.044 6.053 5.994 6.008 167,269 +0.02(+0.31%)
Sep 07, 2018 5.985 6.008 5.687 5.989 81,676 -0.03(-0.50%)
Sep 06, 2018 5.960 6.024 5.960 6.019 10,209 +0.02(+0.35%)
Sep 05, 2018 6.035 6.035 5.989 5.999 33,640 -0.06(-0.98%)
Sep 04, 2018 6.040 6.067 6.035 6.058 56,986 -0.03(-0.45%)
Aug 31, 2018 6.086 6.086 6.086 0 +0.00(+0.00%)
Aug 30, 2018 6.052 6.087 6.052 6.086 41,856 -0.03(-0.45%)
Aug 29, 2018 6.095 6.118 6.095 6.113 72,417 +0.04(+0.67%)
Aug 28, 2018 6.072 6.086 6.069 6.072 56,865 -0.00(-0.06%)
Aug 27, 2018 6.053 6.080 6.040 6.076 277,122 +0.05(+0.84%)
Aug 24, 2018 6.067 6.067 6.017 6.026 1,253,544 +0.13(+2.17%)
Aug 23, 2018 5.902 5.912 5.898 5.898 80,980 +0.00(+0.08%)
Aug 22, 2018 5.889 5.893 5.866 5.893 44,937 +0.00(+0.08%)
Aug 21, 2018 5.879 5.893 5.870 5.889 75,289 +0.02(+0.39%)
Aug 20, 2018 5.788 5.873 5.786 5.866 66,468 +0.04(+0.63%)
Aug 17, 2018 5.678 5.843 5.678 5.829 21,620 -0.01(-0.16%)
Aug 16, 2018 5.820 5.838 5.820 5.838 13,537 +0.02(+0.39%)
Aug 15, 2018 5.811 5.815 5.760 5.815 24,247 -0.04(-0.63%)
Aug 14, 2018 5.861 5.866 5.852 5.852 36,365 -0.01(-0.16%)
Aug 13, 2018 5.877 5.877 5.847 5.861 24,675 -0.01(-0.23%)
Aug 10, 2018 5.875 5.875 5.847 5.875 13,976 -0.07(-1.16%)
Aug 09, 2018 5.912 5.953 5.912 5.944 21,080 +0.02(+0.39%)
Aug 08, 2018 5.893 5.953 5.893 5.921 108,728 +0.01(+0.23%)
Aug 07, 2018 5.925 5.939 5.856 5.907 64,671 +0.02(+0.39%)
Aug 06, 2018 5.870 5.889 5.664 5.884 57,267 -0.01(-0.23%)
Aug 03, 2018 5.861 5.916 5.850 5.898 25,551 +0.02(+0.31%)
Aug 02, 2018 5.889 5.902 5.861 5.879 23,963 -0.03(-0.47%)
Aug 01, 2018 5.898 5.907 5.859 5.907 8,375 -0.03(-0.54%)
Jul 31, 2018 5.948 5.948 5.866 5.939 12,670 +0.00(+0.08%)
Jul 30, 2018 5.939 5.939 5.934 5.934 4,260 +0.02(+0.31%)
Jul 27, 2018 5.884 5.939 5.884 5.916 76,217 +0.03(+0.54%)
Jul 26, 2018 5.889 5.907 5.867 5.884 24,599 +0.02(+0.39%)
Jul 25, 2018 5.852 5.866 5.843 5.861 62,052 -0.00(-0.08%)
Jul 24, 2018 5.852 5.870 5.852 5.866 47,805 +0.01(+0.23%)
Jul 23, 2018 5.838 5.861 5.809 5.852 63,913 +0.01(+0.24%)
Jul 20, 2018 5.797 5.854 5.792 5.838 124,756 +0.06(+1.03%)
Jul 19, 2018 5.770 5.797 5.770 5.779 48,209 +0.02(+0.32%)
Jul 18, 2018 5.760 5.783 5.760 5.760 153,201 +0.02(+0.32%)
Jul 17, 2018 5.724 5.747 5.724 5.742 66,053 -0.00(-0.08%)
Jul 16, 2018 5.765 5.765 5.747 5.747 129,339 -0.03(-0.48%)
Jul 13, 2018 5.751 5.774 5.740 5.774 38,517 +0.03(+0.56%)
Jul 12, 2018 5.715 5.744 5.710 5.742 30,320 +0.06(+1.05%)
Jul 11, 2018 5.683 5.715 5.683 5.683 14,029 -0.05(-0.88%)
Jul 10, 2018 5.710 5.737 5.710 5.733 34,612 +0.02(+0.32%)
Jul 09, 2018 5.715 5.715 5.715 5.715 25,704 +0.03(+0.48%)
Jul 06, 2018 5.646 5.705 5.623 5.687 66,509 +0.04(+0.73%)
Jul 05, 2018 5.742 5.742 5.618 5.646 349,374 -0.08(-1.44%)
Jul 03, 2018 5.728 5.728 5.728 0 +0.08(+1.46%)
Jul 02, 2018 5.628 5.632 5.615 5.646 35,926 -0.01(-0.16%)
Jun 29, 2018 5.669 5.692 5.632 5.655 67,186 +0.04(+0.65%)
Jun 28, 2018 5.605 5.618 5.582 5.618 48,064 +0.02(+0.41%)
Jun 27, 2018 5.618 5.623 5.574 5.596 58,147 +0.02(+0.33%)
Jun 26, 2018 5.518 5.577 5.506 5.577 93,701 +0.07(+1.25%)
Jun 25, 2018 5.536 5.552 5.499 5.509 43,376 -0.07(-1.31%)
Jun 22, 2018 5.568 5.582 5.568 5.582 14,450 +0.07(+1.33%)
Jun 21, 2018 5.586 5.595 5.504 5.509 56,121 +0.01(+0.10%)
Jun 20, 2018 5.521 5.521 5.503 5.503 11,881 +0.01(+0.18%)
Jun 19, 2018 5.471 5.494 5.427 5.494 31,765 -0.01(-0.25%)
Jun 18, 2018 5.520 5.521 5.499 5.507 22,678 -0.05(-0.81%)
Jun 15, 2018 5.561 5.561 5.552 11,952 -0.01(-0.16%)
Jun 14, 2018 5.552 5.584 5.552 5.561 25,147 -0.03(-0.48%)
Jun 13, 2018 5.561 5.602 5.542 5.588 40,919 +0.03(+0.57%)
Jun 12, 2018 5.561 5.564 5.535 5.557 15,127 -0.00(-0.08%)
Jun 11, 2018 5.561 5.566 5.539 5.561 59,925 +0.03(+0.61%)
Jun 08, 2018 5.485 5.534 5.485 5.528 266,862 +0.04(+0.70%)
Jun 07, 2018 5.512 5.512 5.489 5.489 16,364 +0.00(+0.00%)
Jun 06, 2018 5.507 5.476 5.489 43,511 -0.02(-0.31%)
Jun 05, 2018 5.509 5.516 5.503 5.506 15,400 -0.02(-0.34%)
Jun 04, 2018 5.588 5.588 5.521 5.525 80,120 -0.04(-0.73%)
Jun 01, 2018 5.530 5.566 5.530 5.566 25,401 +0.09(+1.67%)
May 31, 2018 5.516 5.516 5.467 5.474 65,656 -0.03(-0.52%)
May 30, 2018 5.467 5.512 5.467 5.503 24,848 +0.05(+0.91%)
May 29, 2018 5.503 5.512 5.453 5.453 33,031 -0.09(-1.54%)
May 25, 2018 5.539 5.539 5.539 0 -0.02(-0.32%)
May 24, 2018 5.557 5.557 5.543 5.557 11,425 +0.03(+0.57%)
May 23, 2018 5.552 5.561 5.521 5.525 22,267 -0.06(-1.05%)
May 22, 2018 5.611 5.624 5.566 5.584 33,702 -0.04(-0.64%)
May 21, 2018 5.606 5.621 5.597 5.620 29,500 +0.04(+0.65%)
May 18, 2018 5.581 5.588 5.570 5.584 41,230 +0.01(+0.16%)
May 17, 2018 5.598 5.598 5.561 5.575 90,362 -0.04(-0.64%)
May 16, 2018 5.605 5.620 5.602 5.611 96,265 +0.03(+0.56%)
May 15, 2018 5.561 5.579 5.526 5.579 37,601 +0.00(+0.00%)
May 14, 2018 5.602 5.602 5.557 5.579 48,070 +0.01(+0.24%)
May 11, 2018 5.557 5.570 5.557 5.566 92,186 +0.00(+0.08%)
May 10, 2018 5.543 5.561 5.534 5.561 54,750 +0.02(+0.32%)
May 09, 2018 5.525 5.557 5.525 5.543 8,660 +0.02(+0.33%)
May 08, 2018 5.516 5.552 5.516 5.525 30,380 -0.02(-0.32%)
May 07, 2018 5.553 5.561 5.539 5.543 41,654 +0.01(+0.25%)
May 04, 2018 5.507 5.548 5.507 5.530 2,673 +0.00(+0.08%)
May 03, 2018 5.532 5.548 5.512 5.525 26,598 +0.01(+0.16%)
May 02, 2018 5.528 5.595 5.516 5.516 19,542 -0.01(-0.16%)
May 01, 2018 5.525 5.539 5.521 5.525 54,881 +0.01(+0.16%)
Apr 30, 2018 5.507 5.545 5.507 5.516 23,482 -0.01(-0.16%)
Apr 27, 2018 5.521 5.534 5.521 5.525 9,384 -0.01(-0.16%)
Apr 26, 2018 5.512 5.534 5.512 5.534 4,452 +0.04(+0.74%)
Apr 25, 2018 5.498 5.503 5.480 5.494 26,993 -0.03(-0.48%)
Apr 24, 2018 5.522 5.534 5.516 5.520 94,560 +0.01(+0.16%)
Apr 23, 2018 5.503 5.530 5.503 5.512 46,671 -0.02(-0.33%)
Apr 20, 2018 5.516 5.549 5.516 5.530 22,378 -0.03(-0.49%)
Apr 19, 2018 5.552 5.593 5.552 5.557 26,817 -0.05(-0.80%)
Apr 18, 2018 5.584 5.606 5.584 5.602 10,544 +0.00(+0.08%)
Apr 17, 2018 5.609 5.611 5.593 5.597 9,213 +0.03(+0.49%)
Apr 16, 2018 5.584 5.584 5.552 5.570 249,276 +0.01(+0.13%)
Apr 13, 2018 5.602 5.602 5.563 5.563 11,601 -0.01(-0.17%)
Apr 12, 2018 5.597 5.597 5.570 5.572 7,048 +0.01(+0.12%)
Apr 11, 2018 5.579 5.584 5.561 5.566 41,108 -0.01(-0.24%)
Apr 10, 2018 5.570 5.624 5.570 5.579 46,325 +0.02(+0.41%)
Apr 09, 2018 5.557 5.570 5.548 5.557 18,590 +0.04(+0.73%)
Apr 06, 2018 5.521 5.556 5.516 5.516 32,667 +0.00(+0.08%)
Apr 05, 2018 5.503 5.512 5.491 5.512 29,069 +0.05(+0.91%)
Apr 04, 2018 5.435 5.471 5.435 5.462 62,323 -0.04(-0.66%)
Apr 03, 2018 5.476 5.498 5.467 5.498 70,256 -0.02(-0.41%)
Apr 02, 2018 5.515 5.534 5.514 5.521 22,123 +0.00(+0.08%)
Mar 29, 2018 5.516 5.516 5.516 0 -0.04(-0.73%)
Mar 28, 2018 5.543 5.562 5.533 5.557 31,557 +0.03(+0.57%)
Mar 27, 2018 5.575 5.575 5.521 5.525 14,512 -0.06(-1.13%)
Mar 26, 2018 5.660 5.660 5.575 5.588 16,637 +0.02(+0.40%)
Mar 23, 2018 5.620 5.629 5.566 5.566 40,131 -0.00(-0.08%)
Mar 22, 2018 5.611 5.628 5.570 5.570 24,337 -0.12(-2.14%)
Mar 21, 2018 5.692 5.692 5.675 5.692 16,453 -0.01(-0.24%)
Mar 20, 2018 5.741 5.741 5.696 5.705 48,892 +0.00(+0.00%)
Mar 19, 2018 5.747 5.777 5.705 5.705 30,682 -0.01(-0.21%)
Mar 16, 2018 5.719 5.732 5.702 5.717 12,551 +0.01(+0.21%)
Mar 15, 2018 5.737 5.737 5.678 5.705 49,738 -0.02(-0.30%)
Mar 14, 2018 5.732 5.738 5.714 5.722 13,919 +0.02(+0.30%)
Mar 13, 2018 5.723 5.723 5.696 5.705 25,296 -0.01(-0.24%)
Mar 12, 2018 5.719 5.719 5.647 5.719 77,033 +0.00(+0.00%)
Mar 09, 2018 5.679 5.719 5.671 5.719 52,632 +0.04(+0.66%)
Mar 08, 2018 5.638 5.683 5.638 5.681 51,692 +0.02(+0.29%)
Mar 07, 2018 5.665 5.616 5.665 55,392 +0.01(+0.24%)
Mar 06, 2018 5.665 5.683 5.649 5.651 216,086 -0.03(-0.55%)
Mar 05, 2018 5.646 5.696 5.638 5.683 18,783 +0.07(+1.28%)
Mar 02, 2018 5.606 5.615 5.584 5.611 50,531 +0.00(+0.08%)
Mar 01, 2018 5.651 5.651 5.604 5.606 102,885 -0.12(-2.05%)
Feb 28, 2018 5.705 5.728 5.690 5.723 57,988 -0.02(-0.31%)
Feb 27, 2018 5.768 5.768 5.705 5.741 47,295 -0.05(-0.86%)
Feb 26, 2018 5.755 5.800 5.752 5.791 36,909 +0.02(+0.31%)
Feb 23, 2018 5.741 5.773 5.741 5.773 60,136 +0.00(+0.00%)
Feb 22, 2018 5.719 5.791 5.719 5.773 44,932 +0.02(+0.31%)
Feb 21, 2018 5.764 5.764 5.705 5.755 29,749 +0.01(+0.16%)
Feb 20, 2018 5.710 5.754 5.710 5.746 43,020 -0.01(-0.23%)
Feb 16, 2018 5.759 5.759 5.759 0 +0.03(+0.47%)
Feb 15, 2018 5.741 5.741 5.710 5.732 35,141 +0.05(+0.91%)
Feb 14, 2018 5.570 5.689 5.570 5.680 22,611 +0.13(+2.31%)
Feb 13, 2018 5.548 5.572 5.539 5.552 70,482 -0.02(-0.32%)
Feb 12, 2018 5.539 5.590 5.534 5.570 169,042 +0.05(+0.90%)
Feb 09, 2018 5.534 5.613 5.494 5.521 144,687 -0.05(-0.97%)
Feb 08, 2018 5.710 5.710 5.548 5.575 149,757 -0.11(-1.98%)
Feb 07, 2018 5.696 5.696 5.696 5.687 48,563 -0.08(-1.41%)
Feb 06, 2018 5.620 5.768 5.521 5.768 57,100 +0.06(+1.07%)
Feb 05, 2018 5.800 5.833 5.707 5.707 93,292 -0.14(-2.42%)
Feb 02, 2018 5.953 6.020 5.836 5.849 84,808 -0.18(-3.06%)
Feb 01, 2018 6.011 6.041 6.011 6.034 28,507 +0.02(+0.30%)
Jan 31, 2018 6.061 6.061 6.013 6.016 60,342 -0.05(-0.74%)
Jan 30, 2018 6.065 6.065 6.065 6.061 39,851 -0.01(-0.15%)
Jan 29, 2018 6.111 6.111 6.056 6.070 82,732 -0.09(-1.42%)
Jan 26, 2018 6.151 6.185 6.124 6.157 59,429 +0.05(+0.84%)
Jan 25, 2018 6.106 6.151 6.102 6.106 32,283 +0.04(+0.59%)
Jan 24, 2018 6.056 6.074 6.056 6.070 33,828 +0.08(+1.35%)
Jan 23, 2018 5.935 5.992 5.935 5.989 67,711 +0.07(+1.22%)
Jan 22, 2018 5.904 5.943 5.904 5.917 24,901 -0.03(-0.43%)
Jan 19, 2018 5.903 5.944 5.903 5.942 77,238 +0.03(+0.51%)
Jan 18, 2018 5.935 5.957 5.899 5.912 53,773 +0.02(+0.38%)
Jan 17, 2018 5.903 5.903 5.867 5.890 38,505 -0.02(-0.30%)
Jan 16, 2018 5.980 5.980 5.899 5.908 92,812 +0.03(+0.46%)
Jan 12, 2018 5.881 5.881 5.881 0 +0.04(+0.69%)
Jan 11, 2018 5.845 5.845 5.845 5.840 17,166 +0.01(+0.16%)
Jan 10, 2018 5.791 5.835 5.791 5.831 23,591 +0.01(+0.15%)
Jan 09, 2018 5.818 5.832 5.804 5.822 66,085 +0.00(+0.00%)
Jan 08, 2018 5.840 5.840 5.822 5.822 23,402 -0.05(-0.92%)
Jan 05, 2018 5.782 5.876 5.777 5.876 51,075 +0.06(+1.08%)
Jan 04, 2018 5.768 5.813 5.768 5.813 45,130 +0.05(+0.86%)
Jan 03, 2018 5.710 5.777 5.710 5.764 34,823 +0.04(+0.71%)
Jan 02, 2018 5.746 5.723 5.723 15,325 -0.02(-0.39%)
Dec 29, 2017 5.746 5.746 5.746 0 +0.04(+0.72%)
Dec 28, 2017 5.696 5.710 5.696 5.705 101,615 +0.01(+0.15%)
Dec 27, 2017 5.660 5.696 5.660 5.696 104,582 +0.01(+0.24%)
Dec 26, 2017 5.638 5.687 5.638 5.683 89,259 +0.00(+0.02%)
Dec 22, 2017 5.647 5.687 5.640 5.681 93,340 +0.00(+0.06%)
Dec 21, 2017 5.620 5.678 5.620 5.678 57,506 +0.03(+0.56%)
Dec 20, 2017 5.588 5.651 5.588 5.647 83,374 +0.01(+0.16%)
Dec 19, 2017 5.629 5.660 5.606 5.638 32,041 -0.00(-0.08%)
Dec 18, 2017 5.624 5.674 5.624 5.642 46,675 +0.01(+0.16%)
Dec 15, 2017 5.629 5.638 5.622 5.633 24,186 +0.03(+0.56%)
Dec 14, 2017 5.615 5.638 5.602 5.602 18,347 -0.01(-0.16%)
Dec 13, 2017 5.606 5.626 5.602 5.611 15,228 -0.01(-0.24%)
Dec 12, 2017 5.584 5.624 5.571 5.624 18,251 +0.03(+0.56%)
Dec 11, 2017 5.646 5.646 5.571 5.593 73,064 -0.04(-0.71%)
Dec 08, 2017 5.633 5.642 5.632 5.633 6,179 +0.01(+0.24%)
Dec 07, 2017 5.611 5.625 5.606 5.620 14,408 -0.02(-0.32%)
Dec 06, 2017 5.646 5.651 5.633 5.637 72,981 +0.00(+0.08%)
Dec 05, 2017 5.624 5.638 5.624 5.633 14,782 -0.01(-0.16%)
Dec 04, 2017 5.664 5.664 5.637 5.642 63,975 -0.02(-0.39%)
Dec 01, 2017 5.673 5.686 5.620 5.664 17,982 -0.04(-0.63%)
Nov 30, 2017 5.655 5.700 5.650 5.700 26,585 +0.04(+0.71%)
Nov 29, 2017 5.664 5.664 5.629 5.660 20,273 -0.02(-0.28%)
Nov 28, 2017 5.682 5.684 5.669 5.675 12,858 -0.01(-0.20%)
Nov 27, 2017 5.731 5.731 5.675 5.687 30,473 +0.06(+1.10%)
Nov 24, 2017 5.642 5.642 5.625 5.625 7,082 +0.00(+0.01%)
Nov 22, 2017 5.642 5.642 5.579 5.624 31,345 +0.00(+0.08%)
Nov 21, 2017 5.637 5.637 5.611 5.620 82,156 +0.03(+0.48%)
Nov 20, 2017 5.566 5.633 5.566 5.593 38,683 +0.04(+0.73%)
Nov 17, 2017 5.544 5.557 5.539 5.552 179,383 +0.01(+0.23%)
Nov 16, 2017 5.459 5.550 5.459 5.539 18,484 +0.02(+0.32%)
Nov 15, 2017 5.513 5.521 5.486 5.521 33,961 -0.02(-0.32%)
Nov 14, 2017 5.517 5.601 5.517 5.539 30,571 -0.01(-0.24%)
Nov 13, 2017 5.535 5.553 5.517 5.553 25,491 +0.00(+0.00%)
Nov 10, 2017 5.539 5.562 5.522 5.553 46,058 +0.00(+0.05%)
Nov 09, 2017 5.526 5.550 5.510 5.550 77,907 -0.02(-0.37%)
Nov 08, 2017 5.562 5.575 5.560 5.571 34,733 +0.01(+0.24%)
Nov 07, 2017 5.575 5.575 5.539 5.557 13,704 -0.04(-0.80%)
Nov 06, 2017 5.579 5.602 5.579 5.602 48,517 +0.00(+0.00%)
Nov 03, 2017 5.566 5.611 5.566 5.602 53,004 -0.00(-0.08%)
Nov 02, 2017 5.597 5.610 5.597 5.606 16,334 +0.02(+0.40%)
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.