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 29, 2019 4.440 5.050 4.250 4.990 32,200 +0.54(+12.26%)
Nov 27, 2019 4.645 4.645 4.250 4.445 69,600 -0.27(-5.83%)
Nov 26, 2019 4.960 4.960 4.510 4.720 40,333 -0.25(-5.03%)
Nov 25, 2019 4.710 5.240 4.710 4.970 128,816 -0.05(-1.00%)
Nov 22, 2019 4.850 5.050 3.880 5.020 515,300 +0.18(+3.72%)
Nov 21, 2019 5.740 5.740 4.750 4.840 618,421 -0.94(-16.26%)
Nov 20, 2019 6.300 6.400 5.660 5.780 110,071 -0.33(-5.40%)
Nov 19, 2019 6.388 6.400 6.060 6.110 69,940 -0.30(-4.75%)
Nov 18, 2019 6.570 6.750 6.310 6.415 63,318 -0.29(-4.40%)
Nov 15, 2019 6.870 6.950 6.700 6.710 32,100 -0.19(-2.75%)
Nov 14, 2019 6.950 7.050 6.790 6.900 42,309 -0.09(-1.36%)
Nov 13, 2019 7.230 7.230 6.950 6.995 26,523 -0.10(-1.48%)
Nov 12, 2019 7.300 7.310 6.950 7.100 41,475 -0.18(-2.47%)
Nov 11, 2019 7.600 7.600 7.270 7.280 9,716 -0.18(-2.41%)
Nov 08, 2019 7.260 7.720 7.250 7.460 84,100 +0.21(+2.90%)
Nov 07, 2019 6.450 7.400 6.450 7.250 40,373 +0.84(+13.10%)
Nov 06, 2019 6.660 6.745 6.410 6.410 77,243 -0.25(-3.75%)
Nov 05, 2019 7.120 7.300 6.630 6.660 136,144 -0.60(-8.26%)
Nov 04, 2019 7.180 7.580 7.160 7.260 25,190 -0.10(-1.36%)
Nov 01, 2019 7.450 7.650 7.360 7.360 23,800 -0.09(-1.21%)
Oct 31, 2019 7.350 7.600 7.350 7.450 7,595 +0.05(+0.68%)
Oct 30, 2019 7.720 7.720 7.010 7.400 39,333 -0.15(-1.99%)
Oct 29, 2019 7.280 7.750 7.280 7.550 59,148 +0.24(+3.28%)
Oct 28, 2019 6.900 7.400 6.650 7.310 66,799 +0.73(+11.09%)
Oct 25, 2019 6.150 6.800 5.950 6.580 126,700 +0.38(+6.13%)
Oct 24, 2019 6.380 6.380 5.750 6.200 99,069 -0.20(-3.13%)
Oct 23, 2019 7.170 7.190 5.550 6.400 535,753 -0.84(-11.60%)
Oct 22, 2019 7.520 7.700 6.940 7.240 299,873 -0.62(-7.89%)
Oct 21, 2019 7.850 7.950 7.800 7.860 26,889 +0.00(+0.00%)
Oct 18, 2019 8.100 8.140 7.810 7.860 24,600 -0.30(-3.68%)
Oct 17, 2019 7.660 8.250 7.650 8.160 101,447 +0.22(+2.77%)
Oct 16, 2019 8.200 8.220 7.730 7.940 193,725 -0.39(-4.68%)
Oct 15, 2019 8.820 8.820 7.600 8.330 116,155 -0.47(-5.34%)
Oct 14, 2019 8.850 8.980 8.784 8.800 19,290 -0.06(-0.73%)
Oct 11, 2019 8.750 8.890 8.750 8.865 22,400 -0.04(-0.39%)
Oct 10, 2019 8.970 8.980 8.700 8.900 27,136 +0.00(+0.00%)
Oct 09, 2019 8.900 8.935 8.900 8.900 6,342 -0.10(-1.11%)
Oct 08, 2019 8.900 9.000 8.750 9.000 54,736 +0.00(+0.00%)
Oct 07, 2019 9.000 9.030 8.900 9.000 50,625 +0.00(+0.00%)
Oct 04, 2019 9.050 9.080 8.990 9.000 20,700 -0.05(-0.58%)
Oct 03, 2019 9.050 9.100 9.000 9.053 38,400 -0.05(-0.52%)
Oct 02, 2019 9.250 9.250 8.960 9.100 91,602 -0.08(-0.87%)
Oct 01, 2019 9.130 9.350 9.130 9.180 38,008 -0.02(-0.22%)
Sep 30, 2019 9.195 9.250 9.100 9.200 74,686 +0.10(+1.10%)
Sep 27, 2019 9.225 9.225 9.000 9.100 66,500 -0.05(-0.55%)
Sep 26, 2019 9.000 9.350 8.710 9.150 226,908 +0.30(+3.39%)
Sep 25, 2019 7.970 9.000 7.880 8.850 223,335 +0.90(+11.32%)
Sep 24, 2019 8.550 8.550 6.860 7.950 1,082,055 -0.50(-5.92%)
Sep 23, 2019 10.25 11.00 8.340 8.450 362,061 -1.80(-17.56%)
Sep 20, 2019 9.610 11.23 9.580 10.25 794,000 +0.55(+5.67%)
Sep 19, 2019 9.490 9.700 9.410 9.700 90,975 +0.21(+2.21%)
Sep 18, 2019 9.525 9.525 9.400 9.490 29,664 +0.04(+0.42%)
Sep 17, 2019 9.450 9.980 9.250 9.450 31,637 +0.02(+0.18%)
Sep 16, 2019 9.890 9.890 9.260 9.432 29,941 +0.03(+0.35%)
Sep 13, 2019 9.670 9.670 9.200 9.400 68,500 -0.13(-1.36%)
Sep 12, 2019 9.620 9.950 9.400 9.530 113,368 -0.13(-1.34%)
Sep 11, 2019 9.900 9.920 9.500 9.659 19,471 -0.19(-1.94%)
Sep 10, 2019 10.10 10.29 9.310 9.850 54,904 -0.14(-1.40%)
Sep 09, 2019 9.885 10.13 9.880 9.990 62,921 +0.14(+1.42%)
Sep 06, 2019 9.800 9.900 9.800 9.850 10,200 -0.01(-0.10%)
Sep 05, 2019 9.955 10.00 9.810 9.860 37,252 -0.03(-0.30%)
Sep 04, 2019 10.00 10.00 9.850 9.890 11,132 -0.06(-0.60%)
Sep 03, 2019 10.00 10.00 9.800 9.950 7,004 -0.05(-0.50%)
Aug 30, 2019 10.00 10.10 9.900 10.00 35,300 -0.10(-0.99%)
Aug 29, 2019 9.830 10.14 9.830 10.10 63,981 +0.24(+2.44%)
Aug 28, 2019 10.05 10.05 9.740 9.859 49,959 -0.15(-1.51%)
Aug 27, 2019 10.10 10.11 10.00 10.01 96,911 -0.10(-0.99%)
Aug 26, 2019 10.25 10.26 10.00 10.11 65,146 -0.24(-2.32%)
Aug 23, 2019 10.48 10.48 10.25 10.35 17,300 +0.10(+0.98%)
Aug 22, 2019 10.35 10.37 10.25 10.25 14,751 +0.00(+0.00%)
Aug 21, 2019 10.35 10.35 10.25 10.25 22,423 +0.00(+0.00%)
Aug 20, 2019 10.15 10.33 10.15 10.25 28,260 -0.01(-0.10%)
Aug 19, 2019 10.37 10.49 10.26 10.26 68,444 -0.09(-0.87%)
Aug 16, 2019 10.13 10.37 9.900 10.35 74,300 +0.23(+2.32%)
Aug 15, 2019 9.900 10.25 9.900 10.12 89,385 +0.20(+1.97%)
Aug 14, 2019 9.900 9.950 9.760 9.920 147,739 -0.03(-0.30%)
Aug 13, 2019 9.850 9.990 9.850 9.950 20,343 +0.08(+0.81%)
Aug 12, 2019 9.800 9.900 9.750 9.870 62,151 +0.07(+0.71%)
Aug 09, 2019 9.835 9.835 9.800 9.800 10,300 -0.03(-0.31%)
Aug 08, 2019 9.790 9.830 9.750 9.830 22,274 +0.03(+0.31%)
Aug 07, 2019 9.690 9.800 9.310 9.800 69,125 +0.10(+1.03%)
Aug 06, 2019 9.875 9.875 9.460 9.700 16,850 +0.30(+3.19%)
Aug 05, 2019 9.670 10.00 9.320 9.400 36,978 -0.19(-1.98%)
Aug 02, 2019 9.850 9.850 9.400 9.590 12,400 +0.03(+0.31%)
Aug 01, 2019 9.550 9.850 9.500 9.560 33,514 +0.01(+0.10%)
Jul 31, 2019 9.700 9.700 9.550 9.550 17,611 -0.14(-1.44%)
Jul 30, 2019 9.650 9.750 9.620 9.690 38,267 +0.09(+0.94%)
Jul 29, 2019 9.400 9.720 9.360 9.600 55,547 +0.25(+2.67%)
Jul 26, 2019 9.220 9.480 9.200 9.350 29,400 +0.15(+1.63%)
Jul 25, 2019 9.100 9.420 9.040 9.200 25,622 +0.10(+1.10%)
Jul 24, 2019 9.250 9.300 9.020 9.100 48,616 -0.20(-2.15%)
Jul 23, 2019 9.210 9.300 9.200 9.300 18,141 -0.05(-0.53%)
Jul 22, 2019 9.420 9.420 9.000 9.350 64,579 +0.00(+0.00%)
Jul 19, 2019 9.400 9.420 9.260 9.350 17,300 -0.05(-0.53%)
Jul 18, 2019 9.370 9.450 9.370 9.400 25,560 +0.02(+0.21%)
Jul 17, 2019 9.455 9.500 9.300 9.380 20,350 -0.04(-0.42%)
Jul 16, 2019 9.360 9.800 9.310 9.420 33,661 -0.03(-0.32%)
Jul 15, 2019 9.350 9.990 9.350 9.450 24,093 +0.00(+0.00%)
Jul 12, 2019 9.450 9.500 9.300 9.450 21,700 -0.02(-0.21%)
Jul 11, 2019 9.550 9.640 9.100 9.470 139,922 -0.14(-1.46%)
Jul 10, 2019 9.800 9.800 9.510 9.610 11,963 -0.19(-1.94%)
Jul 09, 2019 10.00 10.00 9.500 9.800 10,001 +0.00(+0.00%)
Jul 08, 2019 9.640 9.850 9.640 9.800 39,678 -0.07(-0.71%)
Jul 05, 2019 9.820 9.950 9.500 9.870 42,100 +0.09(+0.92%)
Jul 03, 2019 9.810 9.900 9.550 9.780 16,800 -0.17(-1.71%)
Jul 02, 2019 10.05 10.05 9.810 9.950 12,053 -0.05(-0.50%)
Jul 01, 2019 10.04 10.39 9.810 10.00 35,520 +0.00(+0.00%)
Jun 28, 2019 10.04 10.04 9.860 10.00 45,000 +0.04(+0.40%)
Jun 27, 2019 9.900 10.00 9.800 9.960 19,727 +0.24(+2.47%)
Jun 26, 2019 9.850 10.05 9.700 9.720 34,890 -0.13(-1.32%)
Jun 25, 2019 10.43 10.43 9.800 9.850 71,310 -0.23(-2.28%)
Jun 24, 2019 10.06 10.20 9.680 10.08 19,857 +0.01(+0.10%)
Jun 21, 2019 10.07 10.49 9.800 10.07 50,200 -0.03(-0.30%)
Jun 20, 2019 9.620 10.29 9.380 10.10 101,439 +0.51(+5.32%)
Jun 19, 2019 8.950 9.600 8.875 9.590 41,354 +0.69(+7.75%)
Jun 18, 2019 8.625 8.950 8.540 8.900 113,875 +0.20(+2.30%)
Jun 17, 2019 9.990 9.990 8.200 8.700 186,937 -1.25(-12.56%)
Jun 14, 2019 10.13 10.20 9.080 9.950 57,200 -0.15(-1.49%)
Jun 13, 2019 10.44 10.44 10.00 10.10 49,707 -0.29(-2.79%)
Jun 12, 2019 10.29 10.45 10.17 10.39 68,058 +0.14(+1.37%)
Jun 11, 2019 10.46 10.60 10.00 10.25 73,987 -0.20(-1.91%)
Jun 10, 2019 10.04 10.49 10.00 10.45 144,016 +0.48(+4.81%)
Jun 07, 2019 10.02 10.15 9.150 9.970 290,200 -0.08(-0.80%)
Jun 06, 2019 9.400 10.17 9.400 10.05 389,219 +0.65(+6.91%)
Jun 05, 2019 9.070 9.400 9.010 9.400 140,931 +0.37(+4.10%)
Jun 04, 2019 8.830 9.085 8.750 9.030 112,458 +0.28(+3.20%)
Jun 03, 2019 8.540 8.800 8.300 8.750 68,125 +0.35(+4.17%)
May 31, 2019 8.400 8.400 8.260 8.400 66,700 +0.04(+0.48%)
May 30, 2019 8.360 8.360 8.220 8.360 48,433 +0.11(+1.33%)
May 29, 2019 8.300 8.300 8.197 8.250 40,284 +0.05(+0.61%)
May 28, 2019 8.200 8.200 8.000 8.200 49,476 +0.04(+0.49%)
May 24, 2019 8.100 8.200 8.100 8.160 44,400 +0.06(+0.71%)
May 23, 2019 8.080 8.110 8.000 8.102 47,410 +0.00(+0.03%)
May 22, 2019 8.000 8.100 8.000 8.100 41,656 +0.10(+1.25%)
May 21, 2019 8.250 8.250 8.000 8.000 36,747 +0.00(+0.00%)
May 20, 2019 8.250 8.250 7.900 8.000 28,984 +0.02(+0.25%)
May 17, 2019 7.920 8.150 7.880 7.980 28,000 +0.06(+0.76%)
May 16, 2019 7.800 7.930 7.800 7.920 9,140 +0.07(+0.89%)
May 15, 2019 7.800 7.990 7.650 7.850 36,233 +0.15(+1.95%)
May 14, 2019 7.750 7.950 7.700 7.700 45,876 -0.04(-0.55%)
May 13, 2019 8.090 8.090 7.650 7.742 86,703 -0.21(-2.61%)
May 10, 2019 8.175 8.200 7.760 7.950 64,000 -0.25(-3.05%)
May 09, 2019 8.350 8.390 8.186 8.200 15,409 -0.15(-1.80%)
May 08, 2019 8.336 8.390 8.050 8.350 32,670 -0.04(-0.48%)
May 07, 2019 8.390 8.400 8.100 8.390 63,587 -0.01(-0.12%)
May 06, 2019 8.340 8.400 8.100 8.400 89,419 +0.05(+0.60%)
May 03, 2019 8.110 8.365 8.080 8.350 84,600 +0.15(+1.83%)
May 02, 2019 8.280 8.380 7.780 8.200 175,258 +0.02(+0.24%)
May 01, 2019 7.700 8.200 7.500 8.180 230,571 +0.58(+7.63%)
Apr 30, 2019 6.950 7.600 6.850 7.600 124,654 +0.69(+9.99%)
Apr 29, 2019 6.680 6.930 6.300 6.910 81,102 +0.23(+3.44%)
Apr 26, 2019 6.350 6.680 6.270 6.680 43,500 +0.32(+5.11%)
Apr 25, 2019 6.310 6.400 6.250 6.355 19,219 -0.04(-0.70%)
Apr 24, 2019 6.360 6.400 6.100 6.400 43,788 +0.00(+0.00%)
Apr 23, 2019 6.350 6.400 6.100 6.400 53,661 -0.04(-0.62%)
Apr 22, 2019 6.450 6.450 6.300 6.440 34,487 -0.01(-0.16%)
Apr 18, 2019 6.600 6.600 6.320 6.450 18,400 +0.13(+2.06%)
Apr 17, 2019 6.670 6.670 6.300 6.320 31,026 -0.18(-2.77%)
Apr 16, 2019 6.450 6.500 6.300 6.500 61,061 +0.05(+0.78%)
Apr 15, 2019 6.500 6.500 6.410 6.450 32,776 +0.00(+0.00%)
Apr 12, 2019 6.705 6.705 6.420 6.450 45,900 +0.00(+0.00%)
Apr 11, 2019 6.395 6.630 6.390 6.450 36,901 +0.07(+1.10%)
Apr 10, 2019 6.300 6.500 6.300 6.380 99,510 +0.05(+0.79%)
Apr 09, 2019 6.315 6.370 6.260 6.330 123,676 +0.03(+0.48%)
Apr 08, 2019 6.300 6.500 6.250 6.300 59,192 +0.04(+0.64%)
Apr 05, 2019 6.250 6.280 6.220 6.260 18,900 +0.00(+0.00%)
Apr 04, 2019 6.320 6.320 6.100 6.260 85,682 +0.01(+0.16%)
Apr 03, 2019 6.160 6.340 6.050 6.250 87,732 +0.12(+1.87%)
Apr 02, 2019 5.955 6.220 5.950 6.135 39,835 -0.07(-1.05%)
Apr 01, 2019 6.330 6.330 6.110 6.200 81,869 +0.10(+1.64%)
Mar 29, 2019 6.300 6.320 6.000 6.100 53,600 +0.00(+0.00%)
Mar 28, 2019 6.260 6.300 5.950 6.100 98,934 -0.21(-3.33%)
Mar 27, 2019 6.390 6.390 6.130 6.310 125,393 -0.12(-1.87%)
Mar 26, 2019 5.750 6.430 5.750 6.430 164,167 +0.62(+10.67%)
Mar 25, 2019 5.990 6.250 5.600 5.810 258,130 +0.01(+0.17%)
Mar 22, 2019 7.000 7.000 5.520 5.800 398,500 -1.15(-16.55%)
Mar 21, 2019 7.000 7.046 6.600 6.950 116,326 +0.01(+0.14%)
Mar 20, 2019 7.050 7.050 6.550 6.940 189,332 +0.05(+0.73%)
Mar 19, 2019 6.745 7.500 6.660 6.890 324,267 +0.12(+1.77%)
Mar 18, 2019 8.200 8.360 6.530 6.770 785,863 -1.13(-14.30%)
Mar 15, 2019 6.960 8.170 6.850 7.900 1,160,900 +1.16(+17.12%)
Mar 14, 2019 5.285 7.200 5.280 6.745 598,117 +1.50(+28.48%)
Mar 13, 2019 4.570 5.250 4.560 5.250 345,059 +0.70(+15.38%)
Mar 12, 2019 4.600 4.600 4.430 4.550 183,522 -0.04(-0.98%)
Mar 11, 2019 4.580 4.650 4.550 4.595 29,325 +0.05(+1.21%)
Mar 08, 2019 4.525 4.600 4.510 4.540 24,400 +0.01(+0.22%)
Mar 07, 2019 4.530 4.540 4.460 4.530 8,083 -0.01(-0.22%)
Mar 06, 2019 4.490 4.550 4.490 4.540 52,650 -0.01(-0.22%)
Mar 05, 2019 4.385 4.550 4.385 4.550 36,810 +0.15(+3.41%)
Mar 04, 2019 4.590 4.590 4.320 4.400 31,154 -0.17(-3.72%)
Mar 01, 2019 4.600 4.600 4.500 4.570 44,300 -0.03(-0.65%)
Feb 28, 2019 4.420 4.600 4.345 4.600 106,054 +0.18(+4.07%)
Feb 27, 2019 4.250 4.450 4.235 4.420 177,478 +0.21(+4.99%)
Feb 26, 2019 4.550 4.550 4.210 4.210 160,446 -0.34(-7.47%)
Feb 25, 2019 4.400 4.660 4.390 4.550 99,311 +0.14(+3.17%)
Feb 22, 2019 4.660 4.820 4.300 4.410 208,400 -0.25(-5.36%)
Feb 21, 2019 4.370 4.750 4.370 4.660 161,681 +0.29(+6.64%)
Feb 20, 2019 4.225 4.720 4.150 4.370 298,485 +0.14(+3.31%)
Feb 19, 2019 3.675 4.230 3.650 4.230 132,118 +0.34(+8.74%)
Feb 15, 2019 4.000 4.000 3.410 3.890 93,600 -0.04(-1.02%)
Feb 14, 2019 3.700 4.000 3.650 3.930 219,389 +0.35(+9.78%)
Feb 13, 2019 3.415 3.750 3.415 3.580 117,250 +0.11(+3.17%)
Feb 12, 2019 3.050 3.510 3.050 3.470 262,523 +0.42(+13.77%)
Feb 11, 2019 2.820 3.190 2.570 3.050 325,802 +0.35(+12.96%)
Feb 08, 2019 2.450 2.730 2.350 2.700 128,000 +0.21(+8.43%)
Feb 07, 2019 2.373 2.650 2.330 2.490 48,601 +0.09(+3.75%)
Feb 06, 2019 2.440 2.440 2.300 2.400 12,236 -0.04(-1.56%)
Feb 05, 2019 2.380 2.450 2.380 2.438 8,287 +0.06(+2.44%)
Feb 04, 2019 2.420 2.550 2.260 2.380 95,226 -0.04(-1.65%)
Feb 01, 2019 2.250 2.500 2.050 2.420 69,200 -0.02(-0.82%)
Jan 31, 2019 2.480 2.500 2.440 2.440 12,830 -0.04(-1.61%)
Jan 30, 2019 2.490 2.490 2.440 2.480 11,430 -0.01(-0.40%)
Jan 29, 2019 2.490 2.490 2.490 2.490 300 +0.01(+0.40%)
Jan 28, 2019 2.500 2.500 2.350 2.480 11,175 +0.10(+4.20%)
Jan 25, 2019 2.400 2.400 2.380 2.380 6,800 -0.02(-0.83%)
Jan 24, 2019 2.380 2.500 2.380 2.400 12,663 -0.02(-0.74%)
Jan 23, 2019 2.440 2.440 2.370 2.418 5,594 -0.01(-0.49%)
Jan 22, 2019 2.360 2.440 2.360 2.430 15,434 +0.07(+2.84%)
Jan 18, 2019 2.360 2.370 2.350 2.363 26,600 +0.00(+0.13%)
Jan 17, 2019 2.400 2.400 2.360 2.360 17,842 -0.03(-1.26%)
Jan 16, 2019 2.350 2.400 2.350 2.390 11,056 +0.00(+0.00%)
Jan 15, 2019 2.180 2.397 2.180 2.390 22,241 -0.01(-0.40%)
Jan 14, 2019 2.385 2.440 2.230 2.400 25,611 +0.01(+0.40%)
Jan 11, 2019 2.160 2.430 2.160 2.390 16,100 +0.02(+0.84%)
Jan 10, 2019 2.370 2.370 2.370 2.370 3,600 +0.02(+0.85%)
Jan 09, 2019 2.350 2.420 2.350 2.350 21,362 -0.03(-1.47%)
Jan 08, 2019 2.350 2.401 2.350 2.385 23,336 +0.05(+2.36%)
Jan 07, 2019 2.320 2.390 2.185 2.330 47,805 +0.08(+3.56%)
Jan 04, 2019 2.050 2.250 1.996 2.250 79,600 +0.20(+9.76%)
Jan 03, 2019 2.075 2.075 1.937 2.050 43,781 -0.03(-1.44%)
Jan 02, 2019 2.120 2.150 2.040 2.080 37,023 -0.07(-3.26%)
Dec 31, 2018 2.150 2.160 2.140 2.150 31,800 +0.00(+0.00%)
Dec 28, 2018 2.150 2.224 2.140 2.150 58,300 -0.08(-3.59%)
Dec 27, 2018 2.250 2.270 2.150 2.230 48,824 -0.02(-0.89%)
Dec 26, 2018 2.260 2.281 2.250 2.250 9,646 -0.01(-0.44%)
Dec 24, 2018 2.272 2.272 2.260 2.260 23,700 +0.00(+0.00%)
Dec 21, 2018 2.265 2.290 2.120 2.260 26,800 +0.01(+0.44%)
Dec 20, 2018 2.260 2.330 2.250 2.250 27,612 -0.06(-2.43%)
Dec 19, 2018 2.240 2.390 2.210 2.306 27,023 -0.04(-1.87%)
Dec 18, 2018 2.390 2.390 2.310 2.350 7,007 -0.00(-0.09%)
Dec 17, 2018 2.350 2.450 2.284 2.352 6,392 +0.05(+2.26%)
Dec 14, 2018 2.454 2.454 2.300 2.300 77,500 -0.19(-7.63%)
Dec 13, 2018 2.420 2.500 2.420 2.490 30,325 +0.07(+2.89%)
Dec 12, 2018 2.480 2.480 2.270 2.420 27,016 -0.04(-1.43%)
Dec 11, 2018 2.410 2.455 2.410 2.455 5,535 +0.04(+1.87%)
Dec 10, 2018 2.350 2.490 2.350 2.410 26,488 -0.02(-0.82%)
Dec 07, 2018 2.400 2.490 2.320 2.430 48,500 +0.04(+1.67%)
Dec 06, 2018 2.300 2.400 2.250 2.390 20,423 +0.03(+1.27%)
Dec 04, 2018 2.390 2.400 2.250 2.360 16,600 +0.06(+2.61%)
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.