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

Emisphere Tech (OP: EMIS )

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 (%)
Nov 30, 2017 0.3950 0.3990 0.3625 0.3750 155,695 -0.02(-5.06%)
Nov 29, 2017 0.4000 0.4000 0.3405 0.3950 30,201 +0.00(+1.02%)
Nov 28, 2017 0.3405 0.4000 0.3405 0.3910 157,717 -0.00(-1.01%)
Nov 27, 2017 0.3850 0.3990 0.3671 0.3950 183,101 +0.01(+1.28%)
Nov 24, 2017 0.3750 0.3900 0.3750 0.3900 28,969 +0.01(+1.30%)
Nov 22, 2017 0.3750 0.3900 0.3750 0.3850 6,100 +0.00(+0.00%)
Nov 21, 2017 0.3800 0.3900 0.3700 0.3850 41,640 -0.01(-2.53%)
Nov 20, 2017 0.3850 0.3950 0.3651 0.3950 18,350 +0.04(+12.82%)
Nov 17, 2017 0.3850 0.3850 0.3406 0.3501 27,436 -0.01(-4.08%)
Nov 16, 2017 0.3650 0.3650 0.3310 0.3650 37,407 -0.03(-6.41%)
Nov 15, 2017 0.3900 0.3900 0.3900 0.3900 1,268 +0.00(+0.00%)
Nov 14, 2017 0.3900 0.3900 0.3453 0.3900 7,334 -0.01(-1.27%)
Nov 13, 2017 0.3750 0.3950 0.3650 0.3950 6,104 +0.04(+9.72%)
Nov 10, 2017 0.3602 0.3680 0.3600 0.3600 3,000 -0.01(-2.70%)
Nov 09, 2017 0.3650 0.3700 0.3650 0.3700 10,300 -0.01(-2.63%)
Nov 08, 2017 0.3750 0.3800 0.3750 0.3800 7,003 +0.00(+0.00%)
Nov 07, 2017 0.3752 0.3800 0.3451 0.3800 40,989 -0.02(-4.02%)
Nov 06, 2017 0.4000 0.4000 0.3600 0.3959 8,611 +0.03(+8.17%)
Nov 03, 2017 0.4000 0.4000 0.3660 0.3660 15,226 -0.00(-1.29%)
Nov 02, 2017 0.3600 0.4000 0.3600 0.3708 8,380 -0.03(-7.30%)
Nov 01, 2017 0.3600 0.4100 0.3600 0.4000 39,300 +0.00(+0.00%)
Oct 31, 2017 0.3500 0.4100 0.3500 0.4000 6,385 +0.00(+0.00%)
Oct 30, 2017 0.4100 0.4100 0.3780 0.4000 11,450 +0.03(+8.14%)
Oct 27, 2017 0.4000 0.4150 0.3501 0.3699 16,939 -0.02(-6.33%)
Oct 26, 2017 0.3681 0.3949 0.3501 0.3949 1,500 +0.01(+2.68%)
Oct 25, 2017 0.3830 0.3846 0.3650 0.3846 2,133 +0.02(+5.34%)
Oct 24, 2017 0.3750 0.3900 0.3651 0.3651 7,100 -0.01(-2.64%)
Oct 23, 2017 0.3900 0.3900 0.3750 0.3750 4,900 -0.03(-6.25%)
Oct 20, 2017 0.3900 0.4000 0.3900 0.4000 3,200 +0.00(+0.00%)
Oct 19, 2017 0.4000 0.4300 0.4000 0.4000 144,398 +0.00(+0.00%)
Oct 18, 2017 0.3700 0.4100 0.3601 0.4000 182,771 +0.03(+8.11%)
Oct 17, 2017 0.3850 0.3950 0.3501 0.3700 28,722 -0.01(-2.63%)
Oct 16, 2017 0.3800 0.3800 0.3569 0.3800 5,550 +0.00(+0.00%)
Oct 13, 2017 0.3103 0.3800 0.3101 0.3800 24,630 +0.05(+15.15%)
Oct 12, 2017 0.3300 0.3425 0.3101 0.3300 18,975 +0.01(+3.13%)
Oct 11, 2017 0.3145 0.3201 0.3145 0.3200 11,710 -0.03(-8.70%)
Oct 10, 2017 0.3281 0.3505 0.3101 0.3505 2,211 +0.03(+9.53%)
Oct 09, 2017 0.3201 0.3201 0.3200 0.3200 2,826 -0.01(-3.03%)
Oct 06, 2017 0.3300 0.3300 0.3299 0.3300 15,500 +0.01(+3.13%)
Oct 05, 2017 0.2952 0.3300 0.2952 0.3200 4,300 +0.00(+0.00%)
Oct 04, 2017 0.3222 0.3222 0.2901 0.3200 53,207 -0.02(-5.33%)
Oct 03, 2017 0.3356 0.3400 0.3000 0.3380 40,825 -0.03(-8.65%)
Oct 02, 2017 0.3402 0.4000 0.3301 0.3700 8,400 +0.03(+8.79%)
Sep 29, 2017 0.3310 0.3598 0.3310 0.3401 10,500 -0.06(-14.83%)
Sep 28, 2017 0.3497 0.4200 0.3497 0.3993 12,250 +0.05(+14.09%)
Sep 27, 2017 0.3100 0.3500 0.3100 0.3500 7,849 +0.01(+2.94%)
Sep 26, 2017 0.3460 0.3500 0.3400 0.3400 11,995 -0.01(-2.58%)
Sep 25, 2017 0.4097 0.4099 0.3400 0.3490 10,000 +0.01(+2.65%)
Sep 22, 2017 0.4099 0.4099 0.3400 0.3400 24,522 -0.01(-2.86%)
Sep 21, 2017 0.3500 0.3500 0.3400 0.3500 32,990 -0.00(-0.03%)
Sep 20, 2017 0.4000 0.4000 0.3501 0.3501 38,101 -0.03(-7.87%)
Sep 19, 2017 0.3800 0.4000 0.3800 0.3800 7,159 -0.03(-6.17%)
Sep 18, 2017 0.4100 0.4100 0.3803 0.4050 580 -0.00(-1.22%)
Sep 15, 2017 0.4100 0.4300 0.3800 0.4100 6,326 -0.02(-4.65%)
Sep 14, 2017 0.3801 0.4300 0.3801 0.4300 540 +0.00(+0.00%)
Sep 13, 2017 0.3510 0.4300 0.3510 0.4300 640 +0.01(+1.20%)
Sep 12, 2017 0.4297 0.4297 0.3994 0.4249 29,099 +0.01(+3.63%)
Sep 11, 2017 0.4150 0.4300 0.4000 0.4100 4,337 -0.02(-4.65%)
Sep 08, 2017 0.4300 0.4300 0.4300 0.4300 250 +0.00(+0.00%)
Sep 07, 2017 0.4001 0.4300 0.4000 0.4300 4,704 +0.03(+7.50%)
Sep 06, 2017 0.4000 0.4300 0.4000 0.4000 11,789 -0.04(-9.07%)
Sep 05, 2017 0.4399 0.4399 0.4003 0.4399 6,102 +0.04(+9.95%)
Sep 01, 2017 0.4250 0.4400 0.4001 0.4001 68,562 -0.04(-9.07%)
Aug 31, 2017 0.4150 0.4500 0.3610 0.4400 101,042 +0.04(+10.33%)
Aug 30, 2017 0.3400 0.4100 0.3400 0.3988 46,350 +0.06(+17.29%)
Aug 29, 2017 0.3431 0.3549 0.3400 0.3400 10,110 -0.02(-5.56%)
Aug 28, 2017 0.3800 0.3800 0.3020 0.3600 9,450 -0.02(-5.26%)
Aug 25, 2017 0.3825 0.3900 0.3800 0.3800 44,359 -0.00(-0.08%)
Aug 24, 2017 0.3600 0.4000 0.3600 0.3803 84,765 +0.02(+5.64%)
Aug 23, 2017 0.4100 0.4100 0.3500 0.3600 66,440 -0.01(-2.44%)
Aug 22, 2017 0.3300 0.3700 0.3201 0.3690 84,640 +0.04(+11.92%)
Aug 21, 2017 0.3025 0.3700 0.3020 0.3297 105,500 +0.03(+8.99%)
Aug 18, 2017 0.3200 0.3200 0.3000 0.3025 83,575 +0.00(+0.83%)
Aug 17, 2017 0.2425 0.3000 0.2250 0.3000 232,764 +0.06(+23.71%)
Aug 16, 2017 0.2000 0.2450 0.2000 0.2425 40,073 +0.04(+21.25%)
Aug 15, 2017 0.1800 0.3000 0.1500 0.2000 133,192 -0.02(-9.05%)
Aug 14, 2017 0.2600 0.2999 0.2000 0.2199 289,607 -0.11(-33.36%)
Aug 11, 2017 0.3800 0.3800 0.3000 0.3300 52,366 -0.02(-5.71%)
Aug 10, 2017 0.3674 0.3800 0.3500 0.3500 18,000 -0.03(-7.85%)
Aug 09, 2017 0.3485 0.3798 0.3485 0.3798 30,813 +0.03(+8.51%)
Aug 08, 2017 0.3800 0.3800 0.3493 0.3500 27,085 -0.03(-7.89%)
Aug 07, 2017 0.3500 0.3800 0.3500 0.3800 50,760 -0.02(-5.47%)
Aug 04, 2017 0.3900 0.4030 0.3485 0.4020 14,400 -0.00(-0.74%)
Aug 03, 2017 0.3900 0.4100 0.3900 0.4050 4,775 -0.00(-1.22%)
Aug 02, 2017 0.4100 0.4100 0.3900 0.4100 4,191 +0.00(+0.00%)
Aug 01, 2017 0.4100 0.4100 0.3980 0.4100 5,685 +0.01(+2.50%)
Jul 31, 2017 0.4000 0.4200 0.3900 0.4000 27,422 -0.03(-6.98%)
Jul 28, 2017 0.4300 0.4300 0.4001 0.4300 2,892 +0.00(+0.00%)
Jul 27, 2017 0.4300 0.4300 0.4000 0.4300 29,272 -0.01(-2.27%)
Jul 26, 2017 0.4500 0.4500 0.4400 0.4400 7,500 -0.01(-1.68%)
Jul 25, 2017 0.4012 0.4475 0.4012 0.4475 18,209 +0.03(+6.55%)
Jul 24, 2017 0.4010 0.4010 0.4010 0.4200 12,020 -0.03(-6.56%)
Jul 21, 2017 0.4500 0.4500 0.4495 0.4495 22,328 +0.00(+0.00%)
Jul 20, 2017 0.4020 0.4495 0.4020 0.4495 4,600 -0.00(-0.11%)
Jul 19, 2017 0.4550 0.4550 0.4454 0.4500 4,300 +0.01(+2.27%)
Jul 18, 2017 0.4500 0.4500 0.4300 0.4400 21,400 -0.01(-2.22%)
Jul 17, 2017 0.4540 0.4540 0.4500 0.4500 108,138 +0.02(+4.65%)
Jul 14, 2017 0.4300 0.4300 0.4300 0.4300 1,007 -0.02(-5.29%)
Jul 13, 2017 0.4202 0.4540 0.4202 0.4540 12,263 +0.01(+2.02%)
Jul 12, 2017 0.4000 0.4500 0.4000 0.4450 65,090 +0.03(+5.95%)
Jul 11, 2017 0.4300 0.4500 0.4200 0.4200 275,172 -0.01(-2.33%)
Jul 10, 2017 0.4200 0.4300 0.4200 0.4300 3,994 +0.01(+2.38%)
Jul 07, 2017 0.4200 0.4499 0.4200 0.4200 14,810 -0.03(-6.65%)
Jul 06, 2017 0.4430 0.4499 0.4430 0.4499 400 +0.00(+0.00%)
Jul 05, 2017 0.4200 0.4499 0.4200 0.4499 1,100 +0.01(+1.88%)
Jul 03, 2017 0.4153 0.4416 0.4153 0.4416 5,000 +0.00(+0.37%)
Jun 30, 2017 0.4300 0.4400 0.4300 0.4400 7,000 -0.01(-3.28%)
Jun 28, 2017 0.4549 0.4549 0.4549 0 +0.00(+0.00%)
Jun 27, 2017 0.4549 0.4549 0.4549 0.4549 4,000 -0.01(-2.17%)
Jun 26, 2017 0.4152 0.4650 0.4152 0.4650 13,466 +0.02(+3.33%)
Jun 23, 2017 0.4152 0.4500 0.4122 0.4500 11,500 -0.01(-2.11%)
Jun 22, 2017 0.4600 0.4600 0.4300 0.4597 4,449 -0.00(-0.07%)
Jun 21, 2017 0.4600 0.4600 0.4100 0.4600 2,300 +0.05(+12.20%)
Jun 20, 2017 0.4500 0.4500 0.4100 0.4100 7,000 -0.05(-10.77%)
Jun 19, 2017 0.4101 0.4595 0.4100 0.4595 4,192 +0.05(+12.07%)
Jun 16, 2017 0.4100 0.4100 0.4100 0.4100 502 -0.05(-10.87%)
Jun 15, 2017 0.4600 0.4600 0.4001 0.4600 4,686 +0.04(+9.52%)
Jun 14, 2017 0.4006 0.4200 0.4006 0.4200 24,680 -0.04(-8.70%)
Jun 13, 2017 0.4650 0.4650 0.4000 0.4600 2,700 +0.00(+0.00%)
Jun 12, 2017 0.4600 0.4600 0.4600 0.4600 7,362 +0.00(+0.00%)
Jun 09, 2017 0.4600 0.4600 0.4600 0.4600 618 +0.04(+9.52%)
Jun 08, 2017 0.4200 0.4200 0.4200 0.4200 1,400 -0.04(-8.70%)
Jun 07, 2017 0.4650 0.4650 0.4091 0.4600 9,345 +0.00(+0.00%)
Jun 06, 2017 0.4520 0.4600 0.4520 0.4600 14,583 +0.02(+3.70%)
Jun 05, 2017 0.4300 0.4520 0.4300 0.4436 30,090 +0.01(+2.66%)
Jun 02, 2017 0.4520 0.4520 0.4321 0.4321 6,930 -0.02(-4.40%)
Jun 01, 2017 0.4520 0.4520 0.4300 0.4520 4,311 +0.00(+0.00%)
May 31, 2017 0.4693 0.4693 0.4272 0.4520 3,510 -0.01(-1.74%)
May 30, 2017 0.4500 0.4700 0.4000 0.4600 47,976 +0.01(+2.22%)
May 26, 2017 0.4200 0.4700 0.4200 0.4500 33,406 -0.02(-4.15%)
May 25, 2017 0.4200 0.4695 0.4200 0.4695 8,094 +0.04(+10.44%)
May 24, 2017 0.4500 0.4500 0.4251 0.4251 2,650 -0.02(-5.53%)
May 23, 2017 0.4600 0.4600 0.4252 0.4500 16,591 -0.02(-4.15%)
May 19, 2017 0.4695 0.4695 0.4695 0 -0.00(-0.11%)
May 18, 2017 0.4601 0.4700 0.4371 0.4700 4,415 +0.01(+2.17%)
May 17, 2017 0.4171 0.4650 0.4171 0.4600 17,299 +0.02(+4.52%)
May 16, 2017 0.4300 0.4401 0.4300 0.4401 16,000 -0.03(-6.28%)
May 15, 2017 0.4700 0.4800 0.4305 0.4696 13,247 -0.01(-2.12%)
May 12, 2017 0.4427 0.4900 0.3930 0.4798 125,868 +0.03(+6.62%)
May 11, 2017 0.4500 0.4500 0.4051 0.4500 5,300 +0.04(+11.02%)
May 10, 2017 0.4206 0.4500 0.4053 0.4053 10,431 -0.04(-9.82%)
May 09, 2017 0.4000 0.4500 0.4000 0.4495 16,544 +0.02(+5.28%)
May 08, 2017 0.4060 0.4300 0.4060 0.4270 19,400 -0.02(-5.12%)
May 05, 2017 0.4125 0.4500 0.4000 0.4500 45,631 +0.00(+0.00%)
May 04, 2017 0.4500 0.4500 0.4100 0.4500 10,600 +0.02(+5.40%)
May 03, 2017 0.4101 0.4498 0.4100 0.4269 2,740 -0.02(-5.13%)
May 02, 2017 0.4301 0.4500 0.4301 0.4500 4,700 +0.00(+0.00%)
May 01, 2017 0.4101 0.4500 0.4100 0.4500 35,160 +0.01(+2.27%)
Apr 28, 2017 0.4140 0.4400 0.4102 0.4400 9,150 +0.01(+3.46%)
Apr 27, 2017 0.4076 0.4500 0.4076 0.4253 12,300 -0.02(-5.49%)
Apr 26, 2017 0.4594 0.4594 0.4000 0.4500 6,690 +0.00(+0.00%)
Apr 25, 2017 0.4495 0.4500 0.4350 0.4500 17,392 +0.01(+2.27%)
Apr 24, 2017 0.4230 0.4700 0.3753 0.4400 88,730 -0.03(-6.38%)
Apr 21, 2017 0.4800 0.4800 0.4500 0.4700 4,100 -0.01(-2.08%)
Apr 20, 2017 0.4600 0.4800 0.4500 0.4800 9,085 +0.00(+0.00%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 1,300 +0.00(+0.00%)
Apr 18, 2017 0.4800 0.4900 0.4650 0.4800 60,595 +0.00(+0.00%)
Apr 17, 2017 0.4500 0.4850 0.4500 0.4800 33,050 -0.00(-0.98%)
Apr 13, 2017 0.4650 0.4850 0.4600 0.4848 7,100 -0.01(-1.02%)
Apr 12, 2017 0.4402 0.4898 0.4402 0.4898 41,660 +0.01(+2.14%)
Apr 11, 2017 0.4899 0.4900 0.4360 0.4795 29,200 -0.00(-0.10%)
Apr 10, 2017 0.4200 0.4899 0.4200 0.4800 80,370 +0.02(+4.37%)
Apr 07, 2017 0.4650 0.4650 0.4251 0.4599 13,775 -0.00(-0.56%)
Apr 06, 2017 0.4500 0.4800 0.4500 0.4625 11,627 -0.01(-1.60%)
Apr 05, 2017 0.4500 0.4700 0.4500 0.4700 79,350 +0.00(+0.00%)
Apr 04, 2017 0.4600 0.4800 0.4600 0.4700 21,200 +0.00(+0.00%)
Apr 03, 2017 0.4800 0.4850 0.4502 0.4700 17,425 -0.00(-0.42%)
Mar 31, 2017 0.4900 0.4900 0.4720 0.4720 14,650 -0.01(-1.67%)
Mar 30, 2017 0.4600 0.4900 0.4600 0.4800 10,750 +0.02(+4.35%)
Mar 29, 2017 0.4950 0.5000 0.4600 0.4600 155,296 -0.03(-7.07%)
Mar 28, 2017 0.4800 0.4950 0.4600 0.4950 30,014 -0.01(-1.00%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 274 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4800 0.5000 28,650 +0.04(+8.70%)
Mar 23, 2017 0.4800 0.4800 0.4600 0.4600 57,750 -0.04(-8.00%)
Mar 22, 2017 0.5000 0.5000 0.4800 0.5000 14,501 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4800 0.5000 26,270 +0.00(+0.02%)
Mar 20, 2017 0.4800 0.5000 0.4800 0.4999 103,925 -0.00(-0.02%)
Mar 17, 2017 0.5000 0.5000 0.4800 0.5000 14,481 +0.01(+2.04%)
Mar 16, 2017 0.5000 0.5000 0.4800 0.4900 18,300 +0.00(+0.00%)
Mar 15, 2017 0.5000 0.5000 0.4760 0.4900 1,502 -0.00(-0.20%)
Mar 14, 2017 0.4900 0.5000 0.4900 0.4910 44,825 -0.01(-1.80%)
Mar 13, 2017 0.4800 0.5000 0.4800 0.5000 18,250 +0.05(+11.11%)
Mar 10, 2017 0.4800 0.4900 0.4475 0.4500 39,250 -0.01(-2.17%)
Mar 09, 2017 0.4760 0.5050 0.4400 0.4600 99,301 -0.02(-3.36%)
Mar 08, 2017 0.4810 0.5050 0.4760 0.4760 4,547 -0.03(-6.67%)
Mar 07, 2017 0.5100 0.5100 0.4991 0.5100 33,945 +0.00(+0.00%)
Mar 06, 2017 0.5100 0.5100 0.4801 0.5100 6,250 +0.00(+0.00%)
Mar 03, 2017 0.4800 0.5100 0.4760 0.5100 50,200 +0.03(+6.25%)
Mar 02, 2017 0.5050 0.5050 0.4760 0.4800 23,819 -0.00(-0.02%)
Mar 01, 2017 0.4800 0.4920 0.4750 0.4801 22,306 +0.00(+0.02%)
Feb 28, 2017 0.5100 0.5100 0.4780 0.4800 6,985 -0.03(-5.88%)
Feb 27, 2017 0.5100 0.5100 0.4712 0.5100 14,723 +0.00(+0.02%)
Feb 24, 2017 0.4701 0.5099 0.4701 0.5099 13,048 +0.04(+8.12%)
Feb 23, 2017 0.4970 0.5100 0.4621 0.4716 48,216 -0.03(-5.66%)
Feb 22, 2017 0.4900 0.5000 0.4700 0.4999 44,965 -0.01(-1.98%)
Feb 21, 2017 0.4584 0.5100 0.4450 0.5100 62,543 +0.01(+2.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 16, 2017 0.4701 0.5250 0.4701 0.5100 3,813 -0.01(-2.76%)
Feb 15, 2017 0.5180 0.5290 0.4460 0.5244 47,822 -0.01(-1.05%)
Feb 14, 2017 0.4864 0.5300 0.4861 0.5300 6,663 +0.01(+1.94%)
Feb 13, 2017 0.4995 0.5199 0.4894 0.5199 1,525 -0.01(-1.89%)
Feb 10, 2017 0.4950 0.5300 0.4600 0.5299 25,700 -0.00(-0.02%)
Feb 09, 2017 0.5300 0.5300 0.5200 0.5300 29,839 +0.00(+0.00%)
Feb 08, 2017 0.5200 0.5300 0.4650 0.5300 6,677 +0.01(+1.92%)
Feb 07, 2017 0.5200 0.5200 0.4840 0.5200 8,750 +0.00(+0.12%)
Feb 03, 2017 0.5194 0.5194 0.5194 0 -0.00(-0.12%)
Feb 02, 2017 0.5040 0.5200 0.4541 0.5200 39,149 +0.00(+0.00%)
Feb 01, 2017 0.5200 0.5200 0.5150 0.5200 123,075 +0.00(+0.02%)
Jan 31, 2017 0.4700 0.5199 0.4700 0.5199 38,247 +0.04(+9.36%)
Jan 30, 2017 0.4800 0.4800 0.4330 0.4754 14,016 -0.00(-0.96%)
Jan 27, 2017 0.4600 0.4800 0.4600 0.4800 12,089 +0.03(+6.43%)
Jan 26, 2017 0.5175 0.5300 0.4000 0.4510 109,684 -0.07(-13.27%)
Jan 25, 2017 0.4600 0.5200 0.4600 0.5200 44,666 +0.06(+13.04%)
Jan 24, 2017 0.4800 0.5196 0.4600 0.4600 48,012 -0.04(-8.72%)
Jan 20, 2017 0.5039 0.5039 0.5039 0 -0.02(-4.65%)
Jan 19, 2017 0.5374 0.5400 0.5000 0.5285 15,100 -0.01(-1.21%)
Jan 18, 2017 0.5374 0.5374 0.4827 0.5350 3,600 +0.04(+7.00%)
Jan 17, 2017 0.5010 0.5400 0.4800 0.5000 27,058 -0.00(-0.20%)
Jan 13, 2017 0.5010 0.5010 0.5010 0 -0.02(-3.65%)
Jan 12, 2017 0.5400 0.5650 0.5100 0.5200 62,149 -0.04(-7.14%)
Jan 11, 2017 0.5560 0.5650 0.5400 0.5600 32,036 +0.01(+0.90%)
Jan 10, 2017 0.5700 0.5700 0.5550 0.5550 4,748 -0.01(-1.03%)
Jan 09, 2017 0.5790 0.5850 0.5550 0.5607 45,450 -0.02(-3.15%)
Jan 06, 2017 0.5700 0.5840 0.5200 0.5790 128,054 -0.02(-3.50%)
Jan 05, 2017 0.5897 0.6000 0.5700 0.6000 49,600 +0.01(+1.71%)
Jan 04, 2017 0.5800 0.5900 0.5500 0.5899 45,280 -0.00(-0.02%)
Jan 03, 2017 0.5800 0.6000 0.5800 0.5900 27,800 -0.01(-1.67%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.52%)
Dec 29, 2016 0.6005 0.6005 0.5910 0.5910 42,752 -0.02(-3.11%)
Dec 28, 2016 0.6100 0.6200 0.6000 0.6100 41,469 +0.01(+0.83%)
Dec 27, 2016 0.6000 0.6100 0.6000 0.6050 25,224 +0.02(+2.54%)
Dec 23, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 22, 2016 0.6080 0.6200 0.5750 0.6000 22,549 -0.01(-1.64%)
Dec 21, 2016 0.6000 0.6100 0.6000 0.6100 7,200 +0.00(+0.00%)
Dec 20, 2016 0.6000 0.6100 0.5900 0.6100 9,194 +0.04(+6.09%)
Dec 19, 2016 0.6000 0.6100 0.5750 0.5750 28,960 -0.03(-4.17%)
Dec 16, 2016 0.6115 0.6200 0.6000 0.6000 3,571 -0.01(-1.64%)
Dec 15, 2016 0.6400 0.6497 0.6100 0.6100 23,300 -0.03(-4.69%)
Dec 14, 2016 0.6350 0.6500 0.6350 0.6400 20,950 +0.01(+0.80%)
Dec 13, 2016 0.6350 0.6350 0.6200 0.6349 14,080 +0.01(+2.40%)
Dec 12, 2016 0.6199 0.6234 0.5800 0.6200 27,240 +0.00(+0.00%)
Dec 09, 2016 0.6400 0.6600 0.6200 0.6200 30,732 +0.01(+0.95%)
Dec 08, 2016 0.6269 0.6500 0.6142 0.6142 28,203 -0.04(-5.51%)
Dec 07, 2016 0.6200 0.6500 0.6200 0.6500 5,190 +0.04(+7.42%)
Dec 06, 2016 0.5999 0.6500 0.5849 0.6051 29,870 -0.03(-5.45%)
Dec 05, 2016 0.6000 0.6500 0.6000 0.6400 15,650 +0.02(+3.23%)
Dec 02, 2016 0.6300 0.6500 0.6100 0.6200 32,550 -0.02(-3.13%)
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.