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, 2018 2.370 2.400 2.130 2.220 94,400 -0.13(-5.53%)
Nov 29, 2018 2.450 2.490 2.290 2.350 59,570 -0.15(-6.00%)
Nov 28, 2018 2.550 2.550 2.450 2.500 35,302 -0.06(-2.34%)
Nov 27, 2018 2.300 2.570 2.180 2.560 106,322 +0.21(+8.94%)
Nov 26, 2018 2.180 2.380 2.150 2.350 69,382 +0.25(+11.90%)
Nov 23, 2018 2.050 2.100 2.050 2.100 28,300 +0.09(+4.48%)
Nov 21, 2018 2.010 2.010 2.010 0 -0.04(-1.95%)
Nov 20, 2018 2.140 2.140 2.050 2.050 21,080 -0.07(-3.30%)
Nov 19, 2018 2.100 2.121 2.100 2.120 5,025 -0.05(-2.15%)
Nov 16, 2018 2.070 2.167 2.050 2.167 25,800 +0.09(+4.16%)
Nov 15, 2018 2.050 2.080 2.050 2.080 12,311 -0.01(-0.48%)
Nov 14, 2018 2.000 2.180 2.000 2.090 55,438 +0.04(+1.95%)
Nov 13, 2018 1.990 2.050 1.952 2.050 19,577 +0.03(+1.49%)
Nov 12, 2018 2.010 2.020 1.950 2.020 14,810 -0.01(-0.49%)
Nov 09, 2018 1.950 2.030 1.950 2.030 9,400 +0.05(+2.55%)
Nov 08, 2018 2.045 2.045 1.930 1.980 45,529 -0.05(-2.49%)
Nov 07, 2018 2.010 2.030 2.010 2.030 7,146 +0.02(+1.00%)
Nov 06, 2018 2.020 2.060 2.000 2.010 11,660 -0.02(-0.99%)
Nov 05, 2018 2.030 2.030 2.030 2.030 1,105 +0.01(+0.50%)
Nov 02, 2018 2.025 2.035 2.000 2.020 13,800 +0.02(+1.00%)
Nov 01, 2018 1.950 2.050 1.950 2.000 14,844 -0.05(-2.44%)
Oct 31, 2018 2.000 2.050 2.000 2.050 6,455 +0.05(+2.50%)
Oct 30, 2018 2.000 2.040 2.000 2.000 13,650 -0.02(-0.99%)
Oct 29, 2018 1.850 2.040 1.850 2.020 21,458 -0.03(-1.46%)
Oct 26, 2018 2.050 2.050 2.010 2.050 4,000 +0.04(+1.99%)
Oct 25, 2018 2.000 2.070 2.000 2.010 24,587 -0.03(-1.47%)
Oct 24, 2018 2.025 2.050 1.900 2.040 32,216 -0.03(-1.45%)
Oct 23, 2018 2.050 2.070 2.000 2.070 8,953 +0.01(+0.49%)
Oct 22, 2018 2.050 2.090 2.050 2.060 15,033 -0.03(-1.44%)
Oct 19, 2018 2.100 2.100 2.050 2.090 8,600 +0.04(+1.95%)
Oct 18, 2018 2.080 2.140 2.050 2.050 8,138 -0.03(-1.44%)
Oct 17, 2018 2.080 2.140 2.050 2.080 24,809 -0.01(-0.48%)
Oct 16, 2018 2.170 2.170 2.084 2.090 22,750 -0.08(-3.69%)
Oct 15, 2018 2.350 2.350 2.050 2.170 53,745 -0.13(-5.65%)
Oct 12, 2018 2.140 2.300 2.130 2.300 28,900 +0.16(+7.48%)
Oct 11, 2018 2.130 2.150 2.100 2.140 38,276 +0.04(+1.90%)
Oct 10, 2018 2.100 2.100 2.010 2.100 73,220 +0.00(+0.00%)
Oct 09, 2018 2.100 2.100 2.000 2.100 41,041 +0.00(+0.00%)
Oct 08, 2018 2.090 2.150 1.720 2.100 166,496 +0.01(+0.48%)
Oct 05, 2018 2.100 2.119 1.990 2.090 193,600 -0.03(-1.42%)
Oct 04, 2018 2.310 2.380 2.000 2.120 511,982 -0.19(-8.23%)
Oct 03, 2018 2.390 2.390 2.280 2.310 29,982 -0.07(-2.94%)
Oct 02, 2018 2.370 2.380 2.300 2.380 18,653 +0.03(+1.28%)
Oct 01, 2018 2.330 2.370 2.330 2.350 23,091 +0.00(+0.00%)
Sep 28, 2018 2.320 2.350 2.320 2.350 20,700 +0.03(+1.29%)
Sep 27, 2018 2.330 2.380 2.310 2.320 21,812 -0.02(-0.85%)
Sep 26, 2018 2.340 2.344 2.290 2.340 47,220 -0.02(-0.85%)
Sep 25, 2018 2.410 2.410 2.350 2.360 39,123 -0.05(-2.07%)
Sep 24, 2018 2.400 2.410 2.350 2.410 23,365 +0.01(+0.42%)
Sep 21, 2018 2.400 2.440 2.396 2.400 33,600 +0.00(+0.00%)
Sep 20, 2018 2.310 2.405 2.300 2.400 38,004 +0.09(+3.90%)
Sep 19, 2018 2.300 2.344 2.300 2.310 48,047 -0.06(-2.53%)
Sep 18, 2018 2.300 2.420 2.300 2.370 9,454 +0.02(+0.85%)
Sep 17, 2018 2.380 2.380 2.350 2.350 6,714 -0.04(-1.67%)
Sep 14, 2018 2.400 2.410 2.350 2.390 73,100 +0.00(+0.00%)
Sep 13, 2018 2.385 2.410 2.380 2.390 37,865 -0.01(-0.42%)
Sep 12, 2018 2.380 2.430 2.380 2.400 50,266 +0.01(+0.42%)
Sep 11, 2018 2.370 2.390 2.370 2.390 25,122 +0.01(+0.42%)
Sep 10, 2018 2.390 2.390 2.360 2.380 13,273 +0.01(+0.42%)
Sep 07, 2018 2.330 2.370 2.300 2.370 39,000 +0.02(+0.94%)
Sep 06, 2018 2.350 2.350 2.310 2.348 14,478 +0.02(+0.77%)
Sep 05, 2018 2.300 2.350 2.300 2.330 24,948 -0.02(-0.85%)
Sep 04, 2018 2.340 2.360 2.340 2.350 98,305 +0.00(+0.00%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.01(+0.42%)
Aug 30, 2018 2.360 2.360 2.340 2.340 12,849 -0.03(-1.14%)
Aug 29, 2018 2.310 2.380 2.310 2.367 32,983 +0.04(+1.59%)
Aug 28, 2018 2.300 2.340 2.300 2.330 7,250 -0.01(-0.43%)
Aug 27, 2018 2.340 2.340 2.260 2.340 23,141 +0.01(+0.43%)
Aug 24, 2018 2.285 2.330 2.270 2.330 78,900 +0.03(+1.30%)
Aug 23, 2018 2.210 2.386 2.180 2.300 122,045 -0.09(-3.77%)
Aug 22, 2018 2.400 2.420 2.300 2.390 69,754 -0.01(-0.42%)
Aug 21, 2018 2.320 2.410 2.320 2.400 42,111 -0.00(-0.04%)
Aug 20, 2018 2.340 2.410 2.340 2.401 36,635 +0.02(+0.88%)
Aug 17, 2018 2.324 2.380 2.320 2.380 5,200 +0.06(+2.59%)
Aug 16, 2018 2.290 2.344 2.200 2.320 23,375 +0.03(+1.31%)
Aug 15, 2018 2.230 2.290 2.210 2.290 29,460 +0.05(+2.23%)
Aug 14, 2018 2.360 2.360 2.240 2.240 29,964 -0.16(-6.59%)
Aug 13, 2018 2.360 2.398 2.290 2.398 19,519 -0.00(-0.08%)
Aug 10, 2018 2.440 2.450 2.360 2.400 22,300 -0.05(-2.04%)
Aug 09, 2018 2.430 2.470 2.410 2.450 71,121 +0.02(+0.82%)
Aug 08, 2018 2.350 2.430 2.350 2.430 87,917 +0.03(+1.25%)
Aug 07, 2018 2.430 2.430 2.340 2.400 62,549 -0.02(-0.83%)
Aug 06, 2018 2.420 2.448 2.406 2.420 17,547 +0.02(+0.83%)
Aug 03, 2018 2.410 2.420 2.400 2.400 22,500 -0.01(-0.41%)
Aug 02, 2018 2.400 2.410 2.350 2.410 71,506 +0.02(+0.84%)
Aug 01, 2018 2.400 2.400 2.350 2.390 25,865 -0.01(-0.42%)
Jul 31, 2018 2.400 2.420 2.398 2.400 32,247 -0.01(-0.41%)
Jul 30, 2018 2.420 2.420 2.280 2.410 98,236 +0.01(+0.42%)
Jul 27, 2018 2.400 2.400 2.270 2.400 71,900 +0.01(+0.42%)
Jul 26, 2018 2.390 2.390 2.284 2.390 31,084 +0.00(+0.00%)
Jul 25, 2018 2.390 2.390 2.350 2.390 12,614 -0.02(-0.83%)
Jul 24, 2018 2.360 2.410 2.150 2.410 49,811 +0.02(+0.84%)
Jul 23, 2018 2.400 2.400 2.300 2.390 48,035 +0.00(+0.00%)
Jul 20, 2018 2.210 2.390 2.200 2.390 73,326 -0.01(-0.42%)
Jul 19, 2018 2.380 2.400 2.324 2.400 36,504 +0.00(+0.00%)
Jul 18, 2018 2.410 2.410 2.330 2.400 16,336 +0.00(+0.00%)
Jul 17, 2018 2.410 2.410 2.325 2.400 32,263 +0.00(+0.00%)
Jul 16, 2018 2.425 2.440 2.350 2.400 46,100 -0.02(-0.83%)
Jul 13, 2018 2.390 2.420 2.390 2.420 40,012 +0.02(+0.83%)
Jul 12, 2018 2.460 2.460 2.380 2.400 29,829 -0.04(-1.64%)
Jul 11, 2018 2.400 2.480 2.400 2.440 70,882 +0.04(+1.67%)
Jul 10, 2018 2.450 2.450 2.400 2.400 91,411 -0.04(-1.64%)
Jul 09, 2018 2.450 2.470 2.360 2.440 38,955 -0.02(-0.81%)
Jul 06, 2018 2.445 2.480 2.260 2.460 28,822 -0.02(-0.81%)
Jul 05, 2018 2.450 2.490 2.400 2.480 45,078 -0.01(-0.40%)
Jul 03, 2018 2.490 2.490 2.490 0 -0.01(-0.40%)
Jul 02, 2018 2.500 2.550 2.450 2.500 94,447 +0.10(+4.17%)
Jun 29, 2018 2.280 2.450 2.250 2.400 109,897 +0.11(+4.80%)
Jun 28, 2018 2.280 2.300 2.260 2.290 81,099 +0.11(+5.05%)
Jun 27, 2018 2.285 2.320 2.080 2.180 354,706 -0.13(-5.63%)
Jun 26, 2018 2.360 2.360 2.250 2.310 99,430 -0.06(-2.53%)
Jun 25, 2018 2.480 2.490 2.320 2.370 371,639 -0.20(-7.78%)
Jun 22, 2018 2.540 2.580 2.500 2.570 115,775 +0.04(+1.58%)
Jun 21, 2018 2.260 2.600 2.260 2.530 213,929 +0.31(+13.96%)
Jun 20, 2018 2.250 2.250 2.180 2.220 37,046 -0.03(-1.33%)
Jun 19, 2018 2.170 2.250 2.150 2.250 116,566 +0.08(+3.69%)
Jun 18, 2018 2.330 2.365 2.050 2.170 312,306 -0.19(-8.05%)
Jun 15, 2018 2.550 2.550 2.360 181,065 -0.19(-7.45%)
Jun 14, 2018 2.625 2.625 2.350 2.550 68,657 -0.07(-2.67%)
Jun 13, 2018 2.680 2.730 2.620 2.620 22,900 -0.07(-2.60%)
Jun 12, 2018 2.770 2.900 2.610 2.690 87,129 -0.08(-2.89%)
Jun 11, 2018 2.500 2.820 2.500 2.770 45,075 +0.17(+6.54%)
Jun 08, 2018 2.635 2.680 2.500 2.600 102,139 +0.00(+0.00%)
Jun 07, 2018 2.440 2.640 2.350 2.600 186,711 +0.34(+15.04%)
Jun 06, 2018 2.820 2.920 2.080 2.260 466,465 -0.54(-19.29%)
Jun 05, 2018 3.050 3.060 2.790 2.800 140,148 -0.20(-6.67%)
Jun 04, 2018 2.935 3.090 2.680 3.000 471,902 +0.06(+2.04%)
Jun 01, 2018 2.730 3.000 2.720 2.940 284,518 +0.11(+3.89%)
May 31, 2018 2.540 2.830 2.500 2.830 262,547 +0.35(+14.11%)
May 30, 2018 2.390 2.570 2.350 2.480 309,069 +0.18(+7.83%)
May 29, 2018 2.225 2.370 2.200 2.300 216,889 +0.05(+2.22%)
May 25, 2018 2.250 2.250 2.250 0 +0.15(+7.14%)
May 24, 2018 1.960 2.160 1.960 2.100 181,561 +0.15(+7.69%)
May 23, 2018 2.365 2.410 1.870 1.950 509,403 -0.44(-18.41%)
May 22, 2018 2.340 2.400 2.240 2.390 316,098 -0.07(-2.85%)
May 21, 2018 2.215 2.550 2.200 2.460 818,132 +0.25(+11.31%)
May 18, 2018 2.070 2.230 2.010 2.210 442,364 +0.15(+7.28%)
May 17, 2018 1.850 2.070 1.720 2.060 441,599 +0.26(+14.44%)
May 16, 2018 1.510 1.950 1.510 1.800 597,531 +0.20(+12.50%)
May 15, 2018 2.100 2.140 1.480 1.600 1,596,493 -0.37(-18.78%)
May 14, 2018 1.455 1.980 1.450 1.970 1,147,674 +0.62(+45.93%)
May 11, 2018 1.100 1.600 1.100 1.350 771,365 +0.27(+25.00%)
May 10, 2018 1.000 1.170 1.000 1.080 170,684 +0.08(+8.00%)
May 09, 2018 1.040 1.200 0.9700 1.000 467,306 +0.03(+3.09%)
May 08, 2018 0.9500 1.050 0.9380 0.9700 190,596 +0.02(+2.11%)
May 07, 2018 0.7450 1.110 0.7300 0.9500 463,389 +0.20(+27.52%)
May 04, 2018 0.8400 0.8400 0.7000 0.7450 233,163 +0.07(+11.19%)
May 03, 2018 0.6800 0.7250 0.6300 0.6700 63,595 +0.02(+3.08%)
May 02, 2018 0.6625 0.6700 0.6400 0.6500 19,778 +0.00(+0.00%)
May 01, 2018 0.6500 0.6500 0.6450 0.6500 8,381 +0.01(+0.78%)
Apr 30, 2018 0.6800 0.6850 0.6300 0.6450 18,284 -0.03(-3.73%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 44,791 +0.03(+4.69%)
Apr 26, 2018 0.6800 0.6890 0.5700 0.6400 325,303 +0.03(+4.07%)
Apr 25, 2018 0.7000 0.7000 0.6150 0.6150 36,820 -0.01(-1.60%)
Apr 24, 2018 0.5250 0.6500 0.5240 0.6250 177,215 -0.03(-3.85%)
Apr 23, 2018 0.7350 0.7350 0.5950 0.6500 373,798 +0.15(+30.00%)
Apr 20, 2018 0.4000 0.5000 0.3990 0.5000 187,733 +0.10(+25.00%)
Apr 19, 2018 0.4000 0.4000 0.4000 0.4000 10,320 +0.00(+0.00%)
Apr 18, 2018 0.3784 0.4000 0.3470 0.4000 14,205 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.4000 38,230 +0.04(+10.77%)
Apr 16, 2018 0.4000 0.4000 0.3611 0.3611 7,700 -0.04(-9.73%)
Apr 13, 2018 0.3950 0.4000 0.3900 0.4000 44,492 +0.02(+5.26%)
Apr 12, 2018 0.3799 0.3800 0.3700 0.3800 37,152 +0.03(+10.11%)
Apr 11, 2018 0.3950 0.3950 0.3450 0.3451 30,835 -0.04(-11.06%)
Apr 10, 2018 0.4000 0.4000 0.3880 0.3880 7,500 -0.01(-3.00%)
Apr 09, 2018 0.4050 0.4050 0.3800 0.4000 44,948 -0.00(-0.99%)
Apr 06, 2018 0.3912 0.4040 0.3600 0.4040 57,100 +0.01(+3.59%)
Apr 05, 2018 0.3900 0.3900 0.3820 0.3900 31,811 +0.00(+0.00%)
Apr 04, 2018 0.3700 0.3900 0.3700 0.3900 15,856 +0.00(+0.03%)
Apr 03, 2018 0.3600 0.3899 0.3600 0.3899 19,916 +0.02(+5.41%)
Apr 02, 2018 0.3950 0.3950 0.3600 0.3699 9,784 -0.02(-5.13%)
Mar 29, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Mar 28, 2018 0.3950 0.3950 0.3600 0.3600 13,142 -0.03(-6.49%)
Mar 27, 2018 0.3850 0.3850 0.3850 0.3850 1,000 +0.00(+0.03%)
Mar 26, 2018 0.3701 0.3849 0.3540 0.3849 15,450 +0.03(+9.97%)
Mar 23, 2018 0.3790 0.3800 0.3500 0.3500 21,900 -0.02(-6.17%)
Mar 22, 2018 0.3720 0.3850 0.3720 0.3730 10,226 +0.00(+0.21%)
Mar 21, 2018 0.3850 0.3850 0.3713 0.3722 14,410 -0.01(-3.30%)
Mar 20, 2018 0.3800 0.3849 0.3520 0.3849 12,061 +0.00(+1.29%)
Mar 19, 2018 0.3700 0.3800 0.3600 0.3800 24,900 +0.02(+5.56%)
Mar 16, 2018 0.3450 0.3800 0.3450 0.3600 16,901 +0.02(+5.37%)
Mar 15, 2018 0.3402 0.3600 0.3402 0.3417 5,468 -0.01(-2.99%)
Mar 14, 2018 0.3699 0.3699 0.3522 0.3522 6,850 -0.01(-2.82%)
Mar 13, 2018 0.3800 0.3800 0.3301 0.3624 36,770 -0.02(-4.63%)
Mar 12, 2018 0.3900 0.3900 0.3800 0.3800 8,129 +0.00(+0.00%)
Mar 09, 2018 0.3950 0.3950 0.3750 0.3800 21,410 +0.00(+0.00%)
Mar 08, 2018 0.3900 0.3900 0.3780 0.3800 29,400 -0.01(-2.56%)
Mar 07, 2018 0.3900 0.3950 0.3730 0.3900 23,129 +0.00(+0.00%)
Mar 06, 2018 0.3950 0.4000 0.3900 0.3900 81,490 -0.01(-2.50%)
Mar 05, 2018 0.4000 0.4000 0.3900 0.4000 11,750 +0.00(+0.00%)
Mar 02, 2018 0.4000 0.4000 0.3901 0.4000 104,228 +0.00(+0.00%)
Mar 01, 2018 0.4000 0.4200 0.3834 0.4000 70,137 +0.00(+0.00%)
Feb 28, 2018 0.4000 0.4000 0.3888 0.4000 39,600 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4000 0.3768 0.4000 141,512 +0.01(+2.56%)
Feb 26, 2018 0.3950 0.4000 0.3700 0.3900 93,563 +0.03(+8.64%)
Feb 23, 2018 0.4100 0.4100 0.3500 0.3590 228,789 -0.04(-10.25%)
Feb 22, 2018 0.3576 0.4800 0.3451 0.4000 899,034 +0.06(+15.94%)
Feb 21, 2018 0.3434 0.3500 0.3102 0.3450 106,750 -0.01(-1.43%)
Feb 20, 2018 0.3350 0.3500 0.3200 0.3500 72,370 +0.01(+4.48%)
Feb 16, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Feb 15, 2018 0.3013 0.3500 0.3000 0.3500 180,956 +0.03(+9.37%)
Feb 14, 2018 0.3000 0.3200 0.3000 0.3200 4,322 +0.02(+4.92%)
Feb 13, 2018 0.2500 0.3060 0.2500 0.3050 89,588 +0.03(+10.99%)
Feb 12, 2018 0.3200 0.3200 0.2470 0.2748 150,225 -0.05(-14.10%)
Feb 09, 2018 0.3254 0.3254 0.2890 0.3199 95,891 +0.01(+3.19%)
Feb 08, 2018 0.3257 0.3311 0.3100 0.3100 26,447 -0.03(-8.82%)
Feb 07, 2018 0.3550 0.3550 0.3255 0.3400 78,210 -0.01(-2.86%)
Feb 06, 2018 0.3192 0.3500 0.3110 0.3500 23,547 +0.04(+12.72%)
Feb 05, 2018 0.3020 0.3342 0.3020 0.3105 28,650 -0.03(-8.60%)
Feb 02, 2018 0.3200 0.3397 0.3200 0.3397 31,300 +0.02(+6.16%)
Feb 01, 2018 0.3400 0.3400 0.3200 0.3200 30,786 -0.02(-6.51%)
Jan 31, 2018 0.3431 0.3550 0.3200 0.3423 55,537 +0.02(+5.32%)
Jan 30, 2018 0.3200 0.3200 0.3200 0.3250 8,730 -0.02(-4.41%)
Jan 29, 2018 0.3500 0.3500 0.3320 0.3400 18,350 +0.00(+0.00%)
Jan 26, 2018 0.3300 0.3400 0.3200 0.3400 40,651 +0.01(+3.03%)
Jan 25, 2018 0.3300 0.3350 0.3300 0.3300 1,565 -0.01(-2.94%)
Jan 24, 2018 0.3300 0.3400 0.3300 0.3400 8,800 +0.00(+0.00%)
Jan 23, 2018 0.3400 0.3400 0.3201 0.3400 4,233 -0.00(-0.89%)
Jan 22, 2018 0.3499 0.3499 0.3431 0.3431 9,211 -0.01(-1.92%)
Jan 19, 2018 0.3300 0.3498 0.3300 0.3498 2,435 +0.00(+0.17%)
Jan 18, 2018 0.3400 0.3492 0.3200 0.3492 30,890 +0.01(+2.71%)
Jan 17, 2018 0.3500 0.3800 0.3230 0.3400 99,621 -0.03(-8.11%)
Jan 16, 2018 0.3600 0.3800 0.3400 0.3700 134,525 +0.02(+5.71%)
Jan 12, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 11, 2018 0.3480 0.3500 0.3480 0.3500 35,741 -0.01(-2.78%)
Jan 10, 2018 0.3657 0.3950 0.3352 0.3600 214,021 +0.01(+4.23%)
Jan 09, 2018 0.3550 0.3800 0.3454 0.3454 184,082 +0.02(+4.67%)
Jan 08, 2018 0.3500 0.3600 0.3300 0.3300 37,945 -0.01(-4.35%)
Jan 05, 2018 0.3300 0.3500 0.3300 0.3450 37,480 +0.02(+6.15%)
Jan 04, 2018 0.3460 0.3500 0.3250 0.3250 22,400 -0.02(-7.14%)
Jan 03, 2018 0.3500 0.3500 0.3477 0.3500 15,040 +0.00(+0.00%)
Jan 02, 2018 0.3000 0.3500 0.3000 0.3500 37,923 +0.06(+20.65%)
Dec 29, 2017 0.2901 0.2901 0.2901 0 -0.01(-3.27%)
Dec 28, 2017 0.3105 0.3180 0.2851 0.2999 22,291 -0.03(-9.12%)
Dec 27, 2017 0.3000 0.3300 0.2850 0.3300 134,185 +0.02(+6.45%)
Dec 26, 2017 0.3301 0.3498 0.2920 0.3100 57,263 -0.03(-8.30%)
Dec 22, 2017 0.3380 0.3500 0.3300 0.3381 82,270 +0.01(+2.44%)
Dec 21, 2017 0.3300 0.3300 0.3300 0.3300 1,650 -0.02(-5.69%)
Dec 20, 2017 0.3450 0.3499 0.3300 0.3499 14,657 +0.02(+6.03%)
Dec 19, 2017 0.3300 0.3438 0.3300 0.3300 12,152 +0.00(+0.00%)
Dec 18, 2017 0.3500 0.3500 0.3300 0.3300 14,910 -0.02(-5.71%)
Dec 15, 2017 0.3698 0.3698 0.3300 0.3500 3,968 -0.01(-2.75%)
Dec 14, 2017 0.3600 0.3600 0.3300 0.3599 8,761 +0.03(+9.06%)
Dec 13, 2017 0.3185 0.3500 0.3150 0.3300 28,434 -0.01(-2.91%)
Dec 12, 2017 0.3600 0.3600 0.3150 0.3399 54,200 -0.00(-0.03%)
Dec 11, 2017 0.3500 0.3500 0.3301 0.3400 45,288 -0.01(-2.86%)
Dec 08, 2017 0.3636 0.3636 0.3326 0.3500 52,561 -0.02(-5.41%)
Dec 07, 2017 0.3800 0.3900 0.3050 0.3700 161,462 -0.01(-2.63%)
Dec 06, 2017 0.3950 0.3950 0.3601 0.3800 36,921 +0.00(+0.05%)
Dec 05, 2017 0.3601 0.3950 0.3600 0.3798 67,782 -0.00(-0.05%)
Dec 04, 2017 0.3950 0.3950 0.3774 0.3800 39,950 -0.02(-3.80%)
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.