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, 2020 7.770 7.800 7.761 7.780 415,806 +0.02(+0.26%)
Nov 27, 2020 7.700 7.760 7.690 7.760 211,500 +0.02(+0.26%)
Nov 25, 2020 7.650 7.740 7.650 7.740 389,000 +0.09(+1.18%)
Nov 24, 2020 7.640 7.690 7.640 7.650 300,364 +0.00(+0.00%)
Nov 23, 2020 7.640 7.700 7.630 7.650 400,270 +0.01(+0.13%)
Nov 20, 2020 7.630 7.700 7.630 7.640 1,125,600 +0.01(+0.09%)
Nov 19, 2020 7.640 7.680 7.630 7.633 37,173 -0.01(-0.09%)
Nov 18, 2020 7.630 7.685 7.630 7.640 135,961 +0.00(+0.00%)
Nov 17, 2020 7.650 7.700 7.620 7.640 336,791 +0.00(+0.00%)
Nov 16, 2020 7.630 7.650 7.620 7.640 187,200 +0.01(+0.13%)
Nov 13, 2020 7.620 7.690 7.610 7.630 1,665,900 +0.01(+0.13%)
Nov 12, 2020 7.540 7.650 7.500 7.620 504,389 +0.10(+1.33%)
Nov 11, 2020 7.480 7.600 7.420 7.520 164,668 +0.02(+0.27%)
Nov 10, 2020 7.530 7.550 7.480 7.500 96,437 -0.04(-0.53%)
Nov 09, 2020 7.540 7.600 7.520 7.540 328,370 -0.04(-0.53%)
Nov 06, 2020 7.900 7.920 7.500 7.580 705,400 +0.70(+10.17%)
Nov 05, 2020 6.630 7.000 6.630 6.880 4,079 +0.33(+5.04%)
Nov 04, 2020 6.740 6.880 6.500 6.550 15,353 -0.13(-1.95%)
Nov 03, 2020 6.800 6.800 6.500 6.680 27,707 -0.10(-1.47%)
Nov 02, 2020 6.800 6.900 6.520 6.780 63,587 -0.22(-3.14%)
Oct 30, 2020 6.800 7.070 6.800 7.000 4,100 -0.06(-0.85%)
Oct 29, 2020 7.150 7.150 6.800 7.060 21,179 -0.06(-0.84%)
Oct 28, 2020 6.960 7.260 6.830 7.120 7,773 -0.08(-1.11%)
Oct 27, 2020 7.000 7.200 6.905 7.200 11,690 +0.20(+2.86%)
Oct 26, 2020 7.230 7.230 6.900 7.000 15,958 -0.24(-3.31%)
Oct 23, 2020 7.220 7.300 7.150 7.240 6,900 -0.14(-1.90%)
Oct 22, 2020 7.340 7.380 7.260 7.380 24,434 -0.12(-1.60%)
Oct 21, 2020 7.500 7.500 7.300 7.500 6,822 +0.07(+0.94%)
Oct 20, 2020 7.500 7.600 7.260 7.430 7,725 -0.17(-2.24%)
Oct 19, 2020 7.790 7.790 7.350 7.600 37,235 -0.20(-2.56%)
Oct 16, 2020 7.805 7.900 7.750 7.800 11,000 -0.09(-1.14%)
Oct 15, 2020 7.735 7.990 7.600 7.890 14,556 +0.19(+2.47%)
Oct 14, 2020 7.950 7.950 7.620 7.700 32,113 -0.29(-3.63%)
Oct 13, 2020 8.200 8.200 7.520 7.990 53,607 -0.28(-3.39%)
Oct 12, 2020 8.180 8.300 8.130 8.270 15,509 +0.08(+0.98%)
Oct 09, 2020 8.187 8.330 8.187 8.190 8,700 +0.02(+0.24%)
Oct 08, 2020 8.040 8.190 8.040 8.170 58,591 -0.03(-0.37%)
Oct 07, 2020 8.050 8.200 7.920 8.200 7,214 +0.15(+1.86%)
Oct 06, 2020 7.840 8.200 7.840 8.050 24,587 -0.30(-3.59%)
Oct 05, 2020 8.300 8.360 8.300 8.350 34,728 +0.07(+0.85%)
Oct 02, 2020 7.890 8.340 7.890 8.280 10,800 -0.04(-0.48%)
Oct 01, 2020 8.400 8.400 8.000 8.320 33,290 -0.08(-0.95%)
Sep 30, 2020 8.100 8.400 8.100 8.400 32,029 +0.25(+3.07%)
Sep 29, 2020 8.100 8.250 8.100 8.150 5,764 +0.02(+0.25%)
Sep 28, 2020 8.150 8.250 8.120 8.130 12,702 -0.01(-0.09%)
Sep 25, 2020 8.000 8.150 7.862 8.137 23,200 +0.21(+2.68%)
Sep 24, 2020 7.950 8.000 7.470 7.925 25,185 -0.08(-1.06%)
Sep 23, 2020 7.950 8.040 7.900 8.010 27,413 -0.04(-0.50%)
Sep 22, 2020 8.000 8.070 7.880 8.050 27,133 +0.04(+0.45%)
Sep 21, 2020 7.800 8.085 7.620 8.014 16,767 +0.26(+3.41%)
Sep 18, 2020 7.750 7.850 7.500 7.750 9,600 -0.10(-1.27%)
Sep 17, 2020 8.000 8.150 7.500 7.850 79,743 -0.35(-4.27%)
Sep 16, 2020 8.090 8.300 8.000 8.200 23,162 +0.13(+1.61%)
Sep 15, 2020 8.300 8.300 8.000 8.070 31,167 -0.21(-2.54%)
Sep 14, 2020 7.670 8.400 7.670 8.280 76,074 +0.60(+7.81%)
Sep 11, 2020 7.487 7.700 7.450 7.680 38,100 +0.23(+3.09%)
Sep 10, 2020 7.440 7.500 7.400 7.450 30,636 +0.04(+0.54%)
Sep 09, 2020 7.300 7.440 7.300 7.410 18,039 +0.01(+0.14%)
Sep 08, 2020 7.190 7.490 7.160 7.400 10,664 +0.25(+3.45%)
Sep 04, 2020 7.060 7.173 7.060 7.153 28,900 +0.10(+1.46%)
Sep 03, 2020 6.900 7.075 6.900 7.050 25,985 +0.15(+2.17%)
Sep 02, 2020 7.050 7.050 6.900 6.900 7,699 -0.16(-2.22%)
Sep 01, 2020 6.700 7.056 6.700 7.056 16,575 +0.28(+4.08%)
Aug 31, 2020 6.990 7.032 6.610 6.780 54,689 -0.21(-3.00%)
Aug 28, 2020 6.740 6.990 6.740 6.990 37,000 +0.27(+4.02%)
Aug 27, 2020 7.000 7.050 6.580 6.720 32,517 -0.27(-3.86%)
Aug 26, 2020 6.820 7.000 6.760 6.990 9,097 +0.00(+0.00%)
Aug 25, 2020 6.750 7.000 6.520 6.990 11,976 +0.19(+2.79%)
Aug 24, 2020 7.000 7.050 6.540 6.800 21,592 -0.28(-3.99%)
Aug 21, 2020 7.050 7.082 7.025 7.082 6,600 -0.02(-0.25%)
Aug 20, 2020 7.200 7.200 6.950 7.100 7,641 -0.10(-1.39%)
Aug 19, 2020 7.300 7.300 6.950 7.200 35,449 -0.27(-3.61%)
Aug 18, 2020 7.550 7.550 6.900 7.470 10,708 -0.06(-0.73%)
Aug 17, 2020 7.690 7.715 7.400 7.525 20,157 -0.15(-2.02%)
Aug 14, 2020 7.750 7.750 7.550 7.680 25,200 +0.12(+1.59%)
Aug 13, 2020 7.440 7.700 7.250 7.560 43,281 +0.04(+0.53%)
Aug 12, 2020 7.390 7.800 7.372 7.520 18,960 +0.13(+1.76%)
Aug 11, 2020 7.000 7.445 7.000 7.390 9,620 +0.32(+4.60%)
Aug 10, 2020 7.535 7.600 6.910 7.065 40,200 -0.43(-5.80%)
Aug 07, 2020 6.860 7.500 6.860 7.500 63,100 +0.64(+9.33%)
Aug 06, 2020 6.600 6.900 6.580 6.860 16,796 +0.14(+2.08%)
Aug 05, 2020 6.735 6.875 6.550 6.720 37,395 -0.03(-0.44%)
Aug 04, 2020 6.680 6.820 6.600 6.750 39,227 +0.13(+1.96%)
Aug 03, 2020 6.490 6.650 5.800 6.620 29,002 +0.11(+1.69%)
Jul 31, 2020 6.510 6.670 6.190 6.510 32,600 -0.00(-0.03%)
Jul 30, 2020 6.680 6.680 6.400 6.512 33,025 +0.03(+0.49%)
Jul 29, 2020 6.600 6.740 6.400 6.480 91,167 -0.10(-1.52%)
Jul 28, 2020 6.320 6.660 6.320 6.580 64,702 +0.33(+5.28%)
Jul 27, 2020 6.100 6.250 6.100 6.250 7,610 +0.15(+2.46%)
Jul 24, 2020 6.050 6.130 5.970 6.100 16,000 -0.02(-0.33%)
Jul 23, 2020 6.100 6.300 5.690 6.120 18,609 +0.00(+0.02%)
Jul 22, 2020 6.050 6.120 5.960 6.119 15,662 +0.07(+1.14%)
Jul 21, 2020 5.655 6.090 5.655 6.050 65,119 +0.26(+4.49%)
Jul 20, 2020 5.680 5.790 5.660 5.790 2,129 +0.13(+2.30%)
Jul 17, 2020 5.650 5.770 5.650 5.660 12,700 -0.09(-1.57%)
Jul 16, 2020 5.617 5.750 5.617 5.750 15,298 +0.12(+2.13%)
Jul 15, 2020 5.620 5.800 5.570 5.630 23,034 -0.03(-0.53%)
Jul 14, 2020 5.795 5.795 5.660 5.660 16,501 -0.09(-1.57%)
Jul 13, 2020 5.600 5.750 5.600 5.750 6,822 +0.00(+0.00%)
Jul 10, 2020 5.590 5.750 5.570 5.750 4,100 +0.07(+1.23%)
Jul 09, 2020 5.650 5.710 5.650 5.680 7,198 -0.02(-0.35%)
Jul 08, 2020 5.683 5.700 5.650 5.700 2,603 -0.04(-0.70%)
Jul 07, 2020 5.630 5.750 5.600 5.740 12,205 +0.02(+0.35%)
Jul 06, 2020 5.560 5.720 5.560 5.720 12,673 +0.14(+2.51%)
Jul 02, 2020 5.490 5.663 5.490 5.580 12,600 +0.05(+0.94%)
Jul 01, 2020 5.560 5.650 5.480 5.528 16,875 -0.04(-0.75%)
Jun 30, 2020 5.350 5.600 5.350 5.570 6,050 +0.02(+0.36%)
Jun 29, 2020 5.510 5.613 5.270 5.550 22,016 +0.05(+0.91%)
Jun 26, 2020 5.630 5.700 5.035 5.500 49,900 -0.12(-2.14%)
Jun 25, 2020 5.700 5.700 5.620 5.620 21,657 +0.01(+0.18%)
Jun 24, 2020 5.600 5.700 5.600 5.610 23,160 +0.01(+0.18%)
Jun 23, 2020 5.340 5.700 5.340 5.600 13,305 +0.04(+0.72%)
Jun 22, 2020 5.270 5.590 5.270 5.560 9,596 +0.01(+0.18%)
Jun 19, 2020 5.635 5.670 5.550 5.550 12,900 -0.03(-0.58%)
Jun 18, 2020 5.500 5.740 5.500 5.582 32,518 +0.08(+1.50%)
Jun 17, 2020 5.600 5.600 5.400 5.500 18,678 -0.14(-2.48%)
Jun 16, 2020 5.640 5.720 5.500 5.640 29,667 +0.08(+1.44%)
Jun 15, 2020 5.680 5.680 5.550 5.560 3,986 -0.09(-1.59%)
Jun 12, 2020 5.510 5.650 5.510 5.650 10,600 +0.11(+1.99%)
Jun 11, 2020 5.500 5.694 5.500 5.540 9,495 -0.16(-2.81%)
Jun 10, 2020 5.715 5.933 5.630 5.700 20,911 +0.00(+0.00%)
Jun 09, 2020 5.570 5.750 5.550 5.700 5,535 +0.11(+1.97%)
Jun 08, 2020 5.600 5.760 5.590 5.590 21,662 -0.03(-0.53%)
Jun 05, 2020 5.700 5.766 5.580 5.620 62,800 -0.13(-2.26%)
Jun 04, 2020 5.660 5.790 5.580 5.750 28,234 +0.00(+0.00%)
Jun 03, 2020 5.800 5.850 5.590 5.750 21,436 -0.10(-1.71%)
Jun 02, 2020 5.660 5.850 5.660 5.850 7,109 +0.15(+2.63%)
Jun 01, 2020 5.750 5.800 5.460 5.700 18,094 -0.10(-1.72%)
May 29, 2020 5.783 5.805 5.750 5.800 21,200 +0.01(+0.17%)
May 28, 2020 5.530 5.790 5.510 5.790 16,874 +0.29(+5.27%)
May 27, 2020 5.750 5.750 5.280 5.500 14,775 -0.33(-5.66%)
May 26, 2020 5.680 5.880 5.680 5.830 28,356 +0.18(+3.19%)
May 22, 2020 5.350 5.680 5.000 5.650 23,600 +0.05(+0.89%)
May 21, 2020 5.540 5.600 5.420 5.600 6,860 -0.05(-0.88%)
May 20, 2020 5.510 5.650 5.450 5.650 14,538 -0.04(-0.70%)
May 19, 2020 5.600 5.690 5.500 5.690 15,910 -0.01(-0.18%)
May 18, 2020 5.620 5.700 5.500 5.700 16,586 -0.09(-1.55%)
May 15, 2020 5.820 5.950 5.768 5.790 13,700 -0.17(-2.85%)
May 14, 2020 5.825 5.960 5.820 5.960 2,750 +0.03(+0.51%)
May 13, 2020 5.500 5.980 5.500 5.930 30,641 +0.38(+6.85%)
May 12, 2020 5.630 5.642 5.440 5.550 18,994 -0.14(-2.46%)
May 11, 2020 5.600 5.690 5.250 5.690 7,663 +0.04(+0.71%)
May 08, 2020 5.670 5.700 5.350 5.650 21,200 -0.04(-0.70%)
May 07, 2020 5.570 5.690 5.500 5.690 10,010 +0.03(+0.53%)
May 06, 2020 5.660 5.700 5.360 5.660 14,763 +0.01(+0.18%)
May 05, 2020 5.700 5.710 5.650 5.650 4,931 +0.02(+0.36%)
May 04, 2020 5.700 5.725 5.600 5.630 6,524 -0.08(-1.40%)
May 01, 2020 5.630 5.850 5.590 5.710 9,300 +0.09(+1.60%)
Apr 30, 2020 5.600 5.675 5.550 5.620 20,193 -0.14(-2.43%)
Apr 29, 2020 5.753 5.850 5.500 5.760 28,346 +0.00(+0.00%)
Apr 28, 2020 5.840 5.840 5.730 5.760 9,518 -0.09(-1.54%)
Apr 27, 2020 5.750 5.900 5.550 5.850 9,069 +0.10(+1.74%)
Apr 24, 2020 5.850 5.895 5.620 5.750 29,600 -0.19(-3.20%)
Apr 23, 2020 5.740 5.940 5.695 5.940 19,588 +0.20(+3.48%)
Apr 22, 2020 5.700 5.750 5.600 5.740 11,686 +0.08(+1.37%)
Apr 21, 2020 5.750 5.750 5.560 5.662 23,866 -0.20(-3.37%)
Apr 20, 2020 6.000 6.050 5.750 5.860 36,106 -0.16(-2.66%)
Apr 17, 2020 6.100 6.115 6.000 6.020 14,200 -0.09(-1.39%)
Apr 16, 2020 6.230 6.230 6.100 6.105 35,148 -0.04(-0.73%)
Apr 15, 2020 6.250 6.250 6.030 6.150 22,367 -0.10(-1.60%)
Apr 14, 2020 6.080 6.250 6.010 6.250 25,261 +0.18(+3.05%)
Apr 13, 2020 6.520 6.520 5.510 6.065 86,296 -0.45(-6.98%)
Apr 09, 2020 6.680 6.680 6.500 6.520 50,100 -0.05(-0.69%)
Apr 08, 2020 6.250 6.750 6.250 6.565 145,273 +0.32(+5.04%)
Apr 07, 2020 5.690 6.525 5.690 6.250 125,081 +0.75(+13.64%)
Apr 06, 2020 5.010 5.690 5.000 5.500 121,916 +0.40(+7.84%)
Apr 03, 2020 5.194 5.290 4.880 5.100 38,500 -0.12(-2.30%)
Apr 02, 2020 5.050 5.220 5.050 5.220 6,945 +0.17(+3.36%)
Apr 01, 2020 5.180 5.325 4.780 5.050 48,789 -0.50(-9.01%)
Mar 31, 2020 5.650 5.650 5.500 5.550 13,077 -0.10(-1.77%)
Mar 30, 2020 5.497 5.822 5.450 5.650 72,869 -0.05(-0.88%)
Mar 27, 2020 5.350 5.808 5.230 5.700 37,400 +0.35(+6.54%)
Mar 26, 2020 5.250 5.440 5.220 5.350 36,329 +0.11(+2.10%)
Mar 25, 2020 4.920 5.500 4.910 5.240 231,789 +0.34(+6.94%)
Mar 24, 2020 4.460 5.090 4.460 4.900 63,790 +0.40(+8.89%)
Mar 23, 2020 4.530 4.590 4.375 4.500 98,093 -0.25(-5.26%)
Mar 20, 2020 4.750 4.900 4.650 4.750 92,100 +0.15(+3.26%)
Mar 19, 2020 4.475 4.950 4.250 4.600 140,870 +0.06(+1.32%)
Mar 18, 2020 5.007 5.200 4.060 4.540 207,707 -0.46(-9.20%)
Mar 17, 2020 5.300 5.520 4.650 5.000 123,406 -0.30(-5.66%)
Mar 16, 2020 5.800 5.850 4.510 5.300 95,638 -0.60(-10.17%)
Mar 13, 2020 5.980 6.120 5.530 5.900 46,800 +0.20(+3.51%)
Mar 12, 2020 6.290 6.300 5.500 5.700 185,202 -0.75(-11.63%)
Mar 11, 2020 6.500 6.650 6.400 6.450 41,125 -0.17(-2.57%)
Mar 10, 2020 6.350 7.050 6.350 6.620 27,376 +0.27(+4.25%)
Mar 09, 2020 6.500 6.625 6.300 6.350 67,533 -0.60(-8.63%)
Mar 06, 2020 7.050 7.060 6.900 6.950 19,000 -0.10(-1.42%)
Mar 05, 2020 7.050 7.350 6.800 7.050 19,912 +0.00(+0.00%)
Mar 04, 2020 6.220 7.050 6.220 7.050 17,996 +0.75(+11.90%)
Mar 03, 2020 6.400 6.550 6.000 6.300 40,490 +0.00(+0.00%)
Mar 02, 2020 6.433 6.650 6.200 6.300 60,447 +0.16(+2.61%)
Feb 28, 2020 5.850 6.450 5.850 6.140 150,000 -0.46(-6.97%)
Feb 27, 2020 6.830 6.830 6.500 6.600 74,589 -0.35(-5.04%)
Feb 26, 2020 6.980 7.100 6.730 6.950 57,603 -0.10(-1.42%)
Feb 25, 2020 7.330 7.350 6.900 7.050 57,020 -0.28(-3.82%)
Feb 24, 2020 7.550 7.600 7.200 7.330 63,977 -0.47(-6.03%)
Feb 21, 2020 7.867 7.900 7.630 7.800 27,500 -0.10(-1.27%)
Feb 20, 2020 7.840 7.900 7.790 7.900 33,312 +0.10(+1.28%)
Feb 19, 2020 7.950 7.990 7.520 7.800 58,806 -0.05(-0.64%)
Feb 18, 2020 7.800 7.890 7.800 7.850 22,061 -0.06(-0.76%)
Feb 14, 2020 8.000 8.180 7.800 7.910 19,600 +0.01(+0.13%)
Feb 13, 2020 7.720 7.900 7.720 7.900 12,951 +0.00(+0.00%)
Feb 12, 2020 8.000 8.200 7.700 7.900 53,407 +0.12(+1.54%)
Feb 11, 2020 8.500 8.630 7.500 7.780 103,526 -0.85(-9.85%)
Feb 10, 2020 8.875 8.875 8.210 8.630 43,063 -0.42(-4.64%)
Feb 07, 2020 8.850 9.050 8.500 9.050 40,200 +0.10(+1.12%)
Feb 06, 2020 8.750 9.160 8.750 8.950 40,448 -0.05(-0.56%)
Feb 05, 2020 8.750 9.150 8.750 9.000 91,196 +0.25(+2.86%)
Feb 04, 2020 8.950 9.000 8.500 8.750 32,168 -0.28(-3.10%)
Feb 03, 2020 8.950 9.120 8.700 9.030 21,797 +0.02(+0.18%)
Jan 31, 2020 9.015 9.030 8.850 9.014 87,500 +0.01(+0.15%)
Jan 30, 2020 9.080 9.090 8.980 9.000 35,674 +0.00(+0.00%)
Jan 29, 2020 8.970 9.080 8.560 9.000 40,072 +0.01(+0.11%)
Jan 28, 2020 8.890 9.075 8.750 8.990 99,985 +0.21(+2.39%)
Jan 27, 2020 8.630 8.780 8.620 8.780 73,311 +0.08(+0.92%)
Jan 24, 2020 8.200 8.710 8.200 8.700 99,900 +0.41(+4.95%)
Jan 23, 2020 8.100 8.290 8.100 8.290 39,746 -0.05(-0.60%)
Jan 22, 2020 8.295 8.340 8.100 8.340 60,259 +0.17(+2.08%)
Jan 21, 2020 7.720 8.320 7.720 8.170 43,936 +0.27(+3.42%)
Jan 17, 2020 7.720 8.240 7.600 7.900 195,100 +0.33(+4.43%)
Jan 16, 2020 7.364 7.600 7.300 7.565 75,023 +0.20(+2.65%)
Jan 15, 2020 7.240 7.500 7.240 7.370 257,233 +0.18(+2.50%)
Jan 14, 2020 7.170 7.240 7.170 7.190 30,215 +0.04(+0.56%)
Jan 13, 2020 7.070 7.150 6.950 7.150 22,945 +0.08(+1.13%)
Jan 10, 2020 6.895 7.120 6.895 7.070 13,900 +0.17(+2.46%)
Jan 09, 2020 6.775 6.900 6.630 6.900 15,312 +0.03(+0.44%)
Jan 08, 2020 7.000 7.000 6.750 6.870 16,059 -0.13(-1.86%)
Jan 07, 2020 7.091 7.100 6.810 7.000 39,300 -0.19(-2.64%)
Jan 06, 2020 7.400 7.430 7.000 7.190 18,326 -0.21(-2.84%)
Jan 03, 2020 6.750 7.500 6.650 7.400 38,100 +0.50(+7.25%)
Jan 02, 2020 7.500 7.500 6.534 6.900 91,977 -0.60(-8.00%)
Dec 31, 2019 7.600 7.600 7.500 7.500 108,900 -0.06(-0.79%)
Dec 30, 2019 6.950 7.600 6.950 7.560 85,871 +0.67(+9.72%)
Dec 27, 2019 6.000 7.050 6.000 6.890 88,600 +0.69(+11.13%)
Dec 26, 2019 5.700 6.200 5.700 6.200 27,003 +0.50(+8.77%)
Dec 24, 2019 5.600 5.850 5.600 5.700 50,500 +0.11(+1.97%)
Dec 23, 2019 5.360 5.690 5.050 5.590 41,199 +0.14(+2.57%)
Dec 20, 2019 5.420 5.600 5.300 5.450 129,500 -0.03(-0.55%)
Dec 19, 2019 5.200 5.550 5.200 5.480 64,594 +0.28(+5.38%)
Dec 18, 2019 5.350 5.400 5.070 5.200 87,918 -0.13(-2.44%)
Dec 17, 2019 5.326 5.410 5.020 5.330 173,293 +0.05(+0.95%)
Dec 16, 2019 5.740 5.740 5.250 5.280 47,033 -0.47(-8.17%)
Dec 13, 2019 5.865 6.010 5.700 5.750 38,200 -0.19(-3.20%)
Dec 12, 2019 5.950 5.950 5.750 5.940 17,006 +0.00(+0.00%)
Dec 11, 2019 5.760 5.940 5.760 5.940 11,017 +0.18(+3.13%)
Dec 10, 2019 5.785 5.950 5.670 5.760 20,525 +0.09(+1.59%)
Dec 09, 2019 5.600 5.893 5.575 5.670 43,030 -0.03(-0.53%)
Dec 06, 2019 5.260 6.350 5.190 5.700 84,700 +0.32(+5.95%)
Dec 05, 2019 5.230 5.520 5.230 5.380 22,431 +0.16(+3.07%)
Dec 04, 2019 5.200 5.350 5.020 5.220 27,761 +0.02(+0.38%)
Dec 03, 2019 4.900 5.450 4.620 5.200 108,420 +0.21(+4.21%)
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.