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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.69 -0.16 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 9.850 10.35 7.710 8.350 319,700 -1.68(-16.75%)
Feb 27, 2020 11.00 11.11 9.860 10.03 175,300 -1.26(-11.16%)
Feb 26, 2020 11.04 11.79 10.87 11.29 119,876 +0.31(+2.82%)
Feb 25, 2020 11.10 11.41 10.64 10.98 57,920 -0.08(-0.72%)
Feb 24, 2020 10.67 11.99 10.67 11.06 67,901 +0.01(+0.09%)
Feb 21, 2020 11.10 11.44 10.66 11.05 50,700 +0.04(+0.36%)
Feb 20, 2020 11.08 11.34 10.91 11.01 51,094 -0.11(-0.99%)
Feb 19, 2020 10.72 11.43 10.72 11.12 61,170 +0.44(+4.12%)
Feb 18, 2020 10.72 10.96 10.44 10.68 20,763 +0.10(+0.95%)
Feb 14, 2020 10.73 10.73 10.53 10.58 12,400 -0.13(-1.21%)
Feb 13, 2020 11.06 11.34 10.55 10.71 63,925 -0.41(-3.69%)
Feb 12, 2020 10.66 11.40 10.58 11.12 56,364 +0.50(+4.71%)
Feb 11, 2020 10.77 11.13 10.39 10.62 22,254 -0.12(-1.12%)
Feb 10, 2020 10.43 10.76 10.31 10.74 18,985 +0.28(+2.68%)
Feb 07, 2020 10.75 10.83 10.42 10.46 99,400 -0.26(-2.43%)
Feb 06, 2020 11.07 11.08 10.69 10.72 76,236 -0.32(-2.90%)
Feb 05, 2020 11.11 11.44 11.00 11.04 72,266 +0.04(+0.36%)
Feb 04, 2020 11.02 11.66 10.68 11.00 126,132 +0.02(+0.18%)
Feb 03, 2020 11.04 11.38 10.82 10.98 56,778 -0.07(-0.63%)
Jan 31, 2020 11.32 11.46 10.67 11.05 78,000 -0.21(-1.87%)
Jan 30, 2020 11.44 11.51 11.00 11.26 58,427 -0.14(-1.23%)
Jan 29, 2020 10.13 11.89 10.13 11.40 176,084 +1.33(+13.21%)
Jan 28, 2020 10.06 10.21 10.01 10.07 52,955 -0.01(-0.10%)
Jan 27, 2020 10.02 10.21 10.02 10.08 35,691 -0.14(-1.37%)
Jan 24, 2020 10.15 10.37 10.07 10.22 59,000 +0.11(+1.09%)
Jan 23, 2020 10.11 10.13 10.00 10.11 62,594 -0.06(-0.59%)
Jan 22, 2020 10.20 10.23 10.12 10.17 20,405 -0.01(-0.10%)
Jan 21, 2020 10.76 10.78 10.14 10.18 65,806 -0.73(-6.69%)
Jan 17, 2020 10.72 11.26 10.63 10.91 55,100 +0.31(+2.92%)
Jan 16, 2020 10.58 10.81 10.46 10.60 68,649 +0.13(+1.24%)
Jan 15, 2020 10.22 10.61 10.22 10.47 59,079 +0.24(+2.35%)
Jan 14, 2020 10.55 10.58 10.21 10.23 92,293 -0.35(-3.31%)
Jan 13, 2020 10.21 10.68 10.21 10.58 82,741 +0.30(+2.92%)
Jan 10, 2020 10.11 10.31 9.920 10.28 99,500 +0.21(+2.09%)
Jan 09, 2020 9.960 10.33 9.960 10.07 60,223 +0.12(+1.16%)
Jan 08, 2020 10.02 10.13 9.810 9.955 69,338 +0.03(+0.25%)
Jan 07, 2020 9.900 10.09 9.900 9.930 40,905 -0.05(-0.50%)
Jan 06, 2020 9.790 10.09 9.720 9.980 52,509 +0.04(+0.40%)
Jan 03, 2020 9.800 10.12 9.799 9.940 79,300 -0.03(-0.30%)
Jan 02, 2020 10.25 10.25 9.830 9.970 150,058 -0.30(-2.92%)
Dec 31, 2019 10.09 10.35 9.910 10.27 118,900 +0.10(+0.98%)
Dec 30, 2019 9.930 10.26 9.860 10.17 297,420 +0.10(+0.99%)
Dec 27, 2019 10.12 10.15 10.03 10.07 125,400 -0.15(-1.47%)
Dec 26, 2019 10.46 10.46 10.12 10.22 34,840 -0.23(-2.20%)
Dec 24, 2019 10.38 10.48 10.28 10.45 32,400 -0.04(-0.38%)
Dec 23, 2019 10.60 10.82 10.30 10.49 97,654 -0.16(-1.50%)
Dec 20, 2019 10.50 10.70 10.13 10.65 157,500 +0.15(+1.43%)
Dec 19, 2019 10.08 10.60 10.00 10.50 80,456 +0.45(+4.48%)
Dec 18, 2019 9.670 10.20 9.600 10.05 98,292 +0.39(+4.04%)
Dec 17, 2019 9.750 9.750 9.580 9.660 33,668 -0.09(-0.92%)
Dec 16, 2019 9.800 9.880 9.630 9.750 50,323 +0.00(+0.00%)
Dec 13, 2019 10.00 10.12 9.700 9.750 50,900 -0.22(-2.21%)
Dec 12, 2019 9.780 10.12 9.780 9.970 170,706 +0.14(+1.42%)
Dec 11, 2019 10.07 10.16 9.760 9.830 56,505 -0.16(-1.60%)
Dec 10, 2019 10.50 10.50 9.730 9.990 124,453 -0.37(-3.57%)
Dec 09, 2019 9.270 10.93 9.270 10.36 203,793 +1.32(+14.60%)
Dec 06, 2019 8.890 9.180 8.720 9.040 116,400 +0.24(+2.73%)
Dec 05, 2019 8.870 9.320 8.630 8.800 165,598 -0.06(-0.68%)
Dec 04, 2019 9.460 9.480 8.710 8.860 180,668 -0.56(-5.94%)
Dec 03, 2019 9.560 9.810 9.330 9.420 116,301 -0.34(-3.48%)
Dec 02, 2019 10.71 10.83 9.550 9.760 111,447 -0.94(-8.79%)
Nov 29, 2019 10.73 10.83 10.69 10.70 20,500 -0.04(-0.37%)
Nov 27, 2019 10.73 10.84 10.70 10.74 53,900 +0.05(+0.47%)
Nov 26, 2019 10.79 10.90 10.50 10.69 66,914 -0.10(-0.88%)
Nov 25, 2019 10.36 10.92 10.30 10.79 66,770 +0.38(+3.70%)
Nov 22, 2019 10.37 10.53 10.15 10.40 41,200 +0.05(+0.48%)
Nov 21, 2019 10.28 10.42 10.05 10.35 64,427 +0.17(+1.67%)
Nov 20, 2019 9.940 10.38 9.890 10.18 68,264 +0.21(+2.11%)
Nov 19, 2019 9.630 9.990 9.540 9.970 84,725 +0.39(+4.07%)
Nov 18, 2019 9.700 9.780 9.520 9.580 97,844 -0.15(-1.54%)
Nov 15, 2019 9.750 9.800 9.620 9.730 75,600 +0.08(+0.83%)
Nov 14, 2019 9.670 9.820 9.500 9.650 129,511 +0.02(+0.21%)
Nov 13, 2019 9.900 10.04 9.470 9.630 134,999 -0.36(-3.60%)
Nov 12, 2019 9.790 10.19 9.790 9.990 78,935 +0.12(+1.22%)
Nov 11, 2019 10.29 10.29 9.775 9.870 98,891 -0.26(-2.57%)
Nov 08, 2019 10.46 11.00 10.07 10.13 161,500 -0.35(-3.34%)
Nov 07, 2019 10.87 11.17 10.18 10.48 217,964 +0.10(+0.96%)
Nov 06, 2019 9.100 10.61 9.000 10.38 865,766 -1.66(-13.79%)
Nov 05, 2019 12.60 12.79 11.52 12.04 203,323 -0.55(-4.37%)
Nov 04, 2019 12.90 12.99 12.27 12.59 159,375 -0.29(-2.25%)
Nov 01, 2019 13.08 13.22 12.75 12.88 264,200 -0.12(-0.92%)
Oct 31, 2019 13.01 13.22 12.95 13.00 46,691 -0.02(-0.15%)
Oct 30, 2019 12.84 13.23 12.73 13.02 117,110 +0.03(+0.23%)
Oct 29, 2019 12.98 13.11 12.91 12.99 36,172 -0.01(-0.08%)
Oct 28, 2019 12.93 13.19 12.89 13.00 89,686 +0.03(+0.23%)
Oct 25, 2019 13.05 13.20 12.93 12.97 82,400 -0.13(-0.99%)
Oct 24, 2019 13.19 13.38 13.00 13.10 49,119 -0.02(-0.15%)
Oct 23, 2019 13.07 13.57 13.00 13.12 54,056 +0.05(+0.38%)
Oct 22, 2019 13.53 14.13 13.03 13.07 36,028 -0.44(-3.26%)
Oct 21, 2019 13.72 13.89 13.48 13.51 50,855 -0.11(-0.81%)
Oct 18, 2019 13.96 14.11 13.41 13.62 30,200 -0.46(-3.27%)
Oct 17, 2019 14.00 14.11 13.78 14.08 66,579 +0.11(+0.79%)
Oct 16, 2019 13.85 14.03 13.46 13.97 61,574 +0.06(+0.43%)
Oct 15, 2019 13.06 14.24 12.98 13.91 104,548 +0.89(+6.84%)
Oct 14, 2019 13.21 13.45 12.97 13.02 45,454 -0.32(-2.40%)
Oct 11, 2019 13.17 13.56 13.17 13.34 27,500 +0.29(+2.22%)
Oct 10, 2019 13.15 13.35 13.00 13.05 33,263 -0.11(-0.84%)
Oct 09, 2019 13.32 13.55 12.97 13.16 43,343 -0.18(-1.35%)
Oct 08, 2019 13.41 13.67 12.88 13.34 77,851 +0.15(+1.14%)
Oct 07, 2019 13.29 13.55 12.73 13.19 84,099 -0.15(-1.12%)
Oct 04, 2019 13.26 13.43 13.07 13.34 41,200 +0.08(+0.60%)
Oct 03, 2019 13.27 13.38 12.95 13.26 83,363 -0.16(-1.19%)
Oct 02, 2019 13.75 13.83 12.50 13.42 225,197 -0.50(-3.59%)
Oct 01, 2019 14.55 14.74 13.64 13.92 130,418 -0.56(-3.87%)
Sep 30, 2019 14.59 14.59 14.30 14.48 113,397 -0.10(-0.69%)
Sep 27, 2019 15.25 15.40 14.38 14.58 65,900 -0.61(-4.02%)
Sep 26, 2019 15.62 15.67 14.74 15.19 122,513 -0.43(-2.75%)
Sep 25, 2019 15.34 15.71 15.12 15.62 64,894 +0.17(+1.10%)
Sep 24, 2019 15.82 16.48 15.33 15.45 136,201 -0.38(-2.40%)
Sep 23, 2019 15.63 15.89 15.54 15.83 72,308 +0.18(+1.15%)
Sep 20, 2019 15.50 15.76 15.17 15.65 336,600 +0.13(+0.84%)
Sep 19, 2019 15.51 15.72 15.17 15.52 87,772 +0.03(+0.19%)
Sep 18, 2019 15.80 15.80 15.25 15.49 59,328 -0.29(-1.84%)
Sep 17, 2019 15.52 15.92 15.32 15.78 100,812 +0.18(+1.15%)
Sep 16, 2019 15.54 15.80 15.21 15.60 107,292 -0.06(-0.38%)
Sep 13, 2019 16.21 16.27 15.45 15.66 74,800 -0.51(-3.15%)
Sep 12, 2019 16.46 16.46 15.98 16.17 77,331 -0.32(-1.94%)
Sep 11, 2019 16.00 16.66 15.82 16.49 58,966 +0.52(+3.26%)
Sep 10, 2019 16.00 16.28 15.78 15.97 43,935 -0.03(-0.19%)
Sep 09, 2019 16.43 16.67 15.89 16.00 67,686 -0.35(-2.14%)
Sep 06, 2019 16.87 17.03 16.35 16.35 60,200 -0.61(-3.60%)
Sep 05, 2019 16.40 17.09 15.91 16.96 153,327 +0.66(+4.05%)
Sep 04, 2019 17.12 17.24 16.06 16.30 181,464 -0.53(-3.15%)
Sep 03, 2019 16.40 17.02 16.35 16.83 157,479 +0.42(+2.56%)
Aug 30, 2019 16.45 16.87 15.77 16.41 179,900 +0.03(+0.18%)
Aug 29, 2019 16.21 16.43 15.81 16.38 134,371 +0.41(+2.57%)
Aug 28, 2019 15.75 16.32 15.72 15.97 161,132 +0.12(+0.76%)
Aug 27, 2019 16.08 16.15 15.55 15.85 127,254 -0.15(-0.94%)
Aug 26, 2019 15.37 16.04 15.16 16.00 122,340 +0.80(+5.26%)
Aug 23, 2019 15.54 16.23 15.02 15.20 139,100 -0.37(-2.38%)
Aug 22, 2019 15.48 16.40 15.45 15.57 283,016 -0.03(-0.19%)
Aug 21, 2019 15.15 15.64 15.01 15.60 138,159 +0.54(+3.59%)
Aug 20, 2019 14.91 15.19 14.70 15.06 51,314 +0.09(+0.60%)
Aug 19, 2019 15.21 15.23 14.87 14.97 20,171 -0.24(-1.58%)
Aug 16, 2019 15.00 15.21 14.81 15.21 104,800 +0.18(+1.20%)
Aug 15, 2019 14.89 15.10 14.51 15.03 52,322 +0.15(+1.01%)
Aug 14, 2019 14.75 14.96 14.03 14.88 61,644 +0.02(+0.13%)
Aug 13, 2019 14.77 14.90 14.40 14.86 95,480 +0.38(+2.62%)
Aug 12, 2019 14.00 14.71 13.95 14.48 76,313 +0.29(+2.04%)
Aug 09, 2019 14.69 14.98 13.90 14.19 105,300 -0.55(-3.73%)
Aug 08, 2019 14.40 15.15 14.18 14.74 227,825 +1.14(+8.38%)
Aug 07, 2019 14.10 14.30 13.42 13.60 105,946 -0.76(-5.29%)
Aug 06, 2019 14.40 15.11 13.63 14.36 129,731 +0.16(+1.13%)
Aug 05, 2019 14.88 14.89 14.10 14.20 119,811 -0.85(-5.65%)
Aug 02, 2019 14.87 15.13 14.40 15.05 60,100 +0.03(+0.20%)
Aug 01, 2019 15.05 15.68 14.80 15.02 110,348 -0.07(-0.46%)
Jul 31, 2019 15.03 15.73 14.80 15.09 75,636 +0.12(+0.80%)
Jul 30, 2019 14.94 15.30 14.68 14.97 62,962 -0.09(-0.60%)
Jul 29, 2019 15.56 15.88 14.85 15.06 65,715 -0.53(-3.40%)
Jul 26, 2019 15.12 15.65 15.12 15.59 51,800 +0.48(+3.18%)
Jul 25, 2019 15.18 15.65 15.04 15.11 61,737 -0.10(-0.66%)
Jul 24, 2019 14.95 15.28 14.54 15.21 42,318 +0.38(+2.56%)
Jul 23, 2019 14.92 15.42 14.45 14.83 60,543 -0.02(-0.13%)
Jul 22, 2019 14.99 15.43 14.58 14.85 41,645 -0.15(-1.00%)
Jul 19, 2019 15.01 15.15 14.57 15.00 67,600 -0.11(-0.73%)
Jul 18, 2019 15.53 15.69 15.00 15.11 37,019 -0.42(-2.70%)
Jul 17, 2019 15.53 15.72 14.85 15.53 39,974 -0.04(-0.26%)
Jul 16, 2019 15.23 15.81 15.09 15.57 46,031 +0.25(+1.63%)
Jul 15, 2019 16.08 16.08 15.07 15.32 65,504 -0.62(-3.89%)
Jul 12, 2019 15.81 16.01 15.10 15.94 105,000 +0.10(+0.63%)
Jul 11, 2019 16.00 16.26 15.64 15.84 118,960 -0.14(-0.88%)
Jul 10, 2019 16.12 16.24 15.50 15.98 107,643 -0.11(-0.68%)
Jul 09, 2019 16.08 16.30 15.76 16.09 39,474 +0.13(+0.81%)
Jul 08, 2019 15.97 16.16 15.52 15.96 58,150 -0.09(-0.56%)
Jul 05, 2019 16.25 16.49 14.89 16.05 139,200 -0.16(-0.99%)
Jul 03, 2019 16.00 16.39 15.71 16.21 45,700 +0.14(+0.87%)
Jul 02, 2019 16.49 16.49 15.53 16.07 161,984 -0.44(-2.67%)
Jul 01, 2019 16.35 16.57 16.19 16.51 177,163 +0.31(+1.91%)
Jun 28, 2019 15.44 16.29 15.35 16.20 1,612,900 +0.79(+5.13%)
Jun 27, 2019 15.06 15.54 15.06 15.41 123,213 +0.40(+2.66%)
Jun 26, 2019 14.62 15.51 14.62 15.01 96,444 +0.31(+2.11%)
Jun 25, 2019 14.79 15.02 14.62 14.70 70,154 -0.18(-1.21%)
Jun 24, 2019 15.21 15.54 14.63 14.88 75,550 -0.17(-1.13%)
Jun 21, 2019 15.26 15.93 15.03 15.05 342,000 -0.19(-1.25%)
Jun 20, 2019 15.64 15.64 14.66 15.24 70,409 -0.23(-1.49%)
Jun 19, 2019 14.61 15.50 14.59 15.47 97,073 +0.85(+5.81%)
Jun 18, 2019 14.49 14.85 14.12 14.62 112,201 +0.08(+0.55%)
Jun 17, 2019 14.20 14.91 14.00 14.54 131,332 +0.28(+1.96%)
Jun 14, 2019 14.41 14.70 13.56 14.26 55,700 -0.04(-0.28%)
Jun 13, 2019 14.12 14.80 13.96 14.30 92,037 +0.34(+2.44%)
Jun 12, 2019 13.49 14.01 13.17 13.96 93,829 +0.34(+2.50%)
Jun 11, 2019 13.30 13.98 12.88 13.62 124,113 +0.31(+2.33%)
Jun 10, 2019 13.35 13.76 12.77 13.31 146,443 +0.13(+0.99%)
Jun 07, 2019 13.35 13.65 12.94 13.18 169,600 -0.13(-0.98%)
Jun 06, 2019 12.90 13.50 12.90 13.31 193,056 +0.59(+4.64%)
Jun 05, 2019 13.00 13.38 12.67 12.72 614,989 -0.61(-4.58%)
Jun 04, 2019 14.12 14.23 12.94 13.33 73,545 -0.72(-5.12%)
Jun 03, 2019 15.36 15.63 13.86 14.05 54,741 -1.34(-8.71%)
May 31, 2019 15.44 15.93 14.75 15.39 57,300 -0.12(-0.77%)
May 30, 2019 15.80 16.40 14.21 15.51 138,078 -0.09(-0.58%)
May 29, 2019 16.21 16.67 15.33 15.60 50,819 -0.44(-2.74%)
May 28, 2019 15.89 16.50 15.64 16.04 47,917 +0.20(+1.26%)
May 24, 2019 15.32 16.02 14.63 15.84 19,800 +0.74(+4.90%)
May 23, 2019 15.60 16.20 14.80 15.10 25,549 -0.56(-3.58%)
May 22, 2019 16.60 16.60 15.05 15.66 34,879 -0.96(-5.78%)
May 21, 2019 16.71 16.71 15.90 16.62 82,315 +0.14(+0.85%)
May 20, 2019 15.11 16.75 15.04 16.48 149,929 +0.85(+5.44%)
May 17, 2019 15.60 16.08 12.48 15.63 98,500 +0.18(+1.17%)
May 16, 2019 15.60 15.79 14.60 15.45 145,579 -0.15(-0.96%)
May 15, 2019 14.50 16.14 14.20 15.60 104,726 +0.90(+6.12%)
May 14, 2019 13.63 14.73 13.15 14.70 112,646 +0.95(+6.91%)
May 13, 2019 13.66 13.75 13.30 13.75 36,277 +0.18(+1.33%)
May 10, 2019 13.65 13.92 13.33 13.57 110,000 +0.30(+2.26%)
May 09, 2019 12.00 14.04 12.00 13.27 386,861 +1.79(+15.59%)
May 08, 2019 11.44 11.49 10.80 11.48 55,485 +0.28(+2.50%)
May 07, 2019 10.55 11.46 10.55 11.20 9,021 +0.39(+3.61%)
May 06, 2019 10.63 11.25 10.50 10.81 17,948 +0.11(+1.03%)
May 03, 2019 10.44 11.50 10.44 10.70 37,300 +0.27(+2.59%)
May 02, 2019 11.28 11.87 10.43 10.43 52,925 -1.06(-9.23%)
May 01, 2019 11.10 11.74 10.96 11.49 16,635 +0.29(+2.59%)
Apr 30, 2019 11.24 11.98 10.80 11.20 41,254 -0.17(-1.50%)
Apr 29, 2019 11.23 11.40 11.20 11.37 14,589 +0.20(+1.79%)
Apr 26, 2019 11.29 11.67 10.89 11.17 23,400 +0.37(+3.43%)
Apr 25, 2019 10.75 11.17 10.00 10.80 55,679 +0.04(+0.37%)
Apr 24, 2019 11.45 11.71 10.28 10.76 52,710 -0.75(-6.52%)
Apr 23, 2019 12.10 12.20 11.30 11.51 40,330 -0.61(-5.03%)
Apr 22, 2019 12.02 12.18 11.86 12.12 13,936 +0.02(+0.17%)
Apr 18, 2019 11.89 12.53 11.86 12.10 11,900 +0.15(+1.26%)
Apr 17, 2019 11.93 12.21 11.89 11.95 40,697 +0.00(+0.00%)
Apr 16, 2019 12.30 12.40 11.90 11.95 47,897 -0.37(-3.00%)
Apr 15, 2019 12.29 12.56 12.03 12.32 11,046 -0.07(-0.56%)
Apr 12, 2019 11.98 12.65 11.81 12.39 29,200 +0.59(+5.00%)
Apr 11, 2019 12.42 12.85 11.76 11.80 25,442 -0.79(-6.27%)
Apr 10, 2019 12.46 13.02 12.29 12.59 34,545 +0.14(+1.12%)
Apr 09, 2019 12.80 12.85 12.36 12.45 28,293 -0.32(-2.51%)
Apr 08, 2019 12.23 13.13 12.23 12.77 22,516 +0.58(+4.76%)
Apr 05, 2019 12.79 13.09 12.01 12.19 31,300 -0.41(-3.25%)
Apr 04, 2019 13.17 13.17 12.52 12.60 28,653 -0.58(-4.40%)
Apr 03, 2019 13.30 13.30 12.88 13.18 18,004 +0.18(+1.38%)
Apr 02, 2019 13.00 13.35 12.81 13.00 29,282 +0.00(+0.00%)
Apr 01, 2019 12.65 13.40 12.65 13.00 21,213 +0.28(+2.20%)
Mar 29, 2019 13.20 13.49 12.52 12.72 18,700 -0.23(-1.78%)
Mar 28, 2019 12.86 13.13 12.75 12.95 19,045 +0.08(+0.62%)
Mar 27, 2019 12.25 13.23 12.24 12.87 37,052 +0.63(+5.15%)
Mar 26, 2019 13.00 13.00 12.24 12.24 22,718 -0.36(-2.86%)
Mar 25, 2019 13.13 13.49 12.43 12.60 29,489 -0.70(-5.26%)
Mar 22, 2019 14.17 14.82 12.71 13.30 56,400 -0.48(-3.48%)
Mar 21, 2019 13.91 14.31 13.70 13.78 37,331 -0.12(-0.86%)
Mar 20, 2019 14.06 14.92 13.46 13.90 56,396 -0.35(-2.46%)
Mar 19, 2019 14.73 14.89 14.06 14.25 30,923 -0.47(-3.19%)
Mar 18, 2019 15.58 15.58 14.72 14.72 61,651 -0.87(-5.58%)
Mar 15, 2019 14.99 15.71 14.52 15.59 85,500 +0.59(+3.93%)
Mar 14, 2019 14.91 15.43 14.86 15.00 24,371 +0.10(+0.67%)
Mar 13, 2019 15.22 15.22 14.80 14.90 28,167 -0.35(-2.30%)
Mar 12, 2019 15.00 15.48 14.90 15.25 34,947 +0.15(+0.99%)
Mar 11, 2019 14.75 15.10 14.75 15.10 27,578 +0.30(+2.03%)
Mar 08, 2019 14.98 15.10 14.34 14.80 32,200 +0.10(+0.68%)
Mar 07, 2019 13.92 15.10 13.20 14.70 101,762 +0.33(+2.30%)
Mar 06, 2019 13.97 14.41 13.82 14.37 45,730 +0.08(+0.56%)
Mar 05, 2019 14.55 14.55 13.70 14.29 36,313 -0.24(-1.65%)
Mar 04, 2019 13.72 14.55 13.72 14.53 47,355 +0.12(+0.80%)
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.