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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.81 -0.10 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 19.36 20.86 19.28 20.16 346,920 +0.75(+3.86%)
Aug 28, 2020 19.08 19.60 18.80 19.41 188,900 +0.11(+0.57%)
Aug 27, 2020 19.36 19.45 19.00 19.30 91,684 -0.02(-0.10%)
Aug 26, 2020 19.32 19.41 19.00 19.32 142,357 -0.03(-0.16%)
Aug 25, 2020 19.10 19.59 18.72 19.35 180,691 +0.51(+2.71%)
Aug 24, 2020 18.19 19.60 17.90 18.84 359,623 +0.94(+5.25%)
Aug 21, 2020 17.53 18.00 17.39 17.90 132,500 +0.18(+1.02%)
Aug 20, 2020 17.45 18.50 17.45 17.72 106,517 +0.18(+1.03%)
Aug 19, 2020 17.43 18.04 17.43 17.54 78,907 +0.13(+0.75%)
Aug 18, 2020 17.12 17.58 17.00 17.41 58,938 +0.28(+1.63%)
Aug 17, 2020 17.39 17.66 16.65 17.13 90,948 -0.47(-2.67%)
Aug 14, 2020 17.95 18.10 17.45 17.60 83,800 -0.38(-2.11%)
Aug 13, 2020 17.31 18.34 17.22 17.98 291,783 +0.70(+4.05%)
Aug 12, 2020 17.18 17.60 16.90 17.28 120,006 +0.21(+1.23%)
Aug 11, 2020 16.96 17.85 16.64 17.07 136,931 +0.09(+0.53%)
Aug 10, 2020 17.38 17.50 16.68 16.98 91,263 -0.50(-2.86%)
Aug 07, 2020 17.27 17.68 17.03 17.48 427,600 +0.37(+2.16%)
Aug 06, 2020 16.40 17.29 15.79 17.11 270,518 +1.63(+10.53%)
Aug 05, 2020 15.59 15.63 15.03 15.48 99,275 +0.07(+0.45%)
Aug 04, 2020 14.98 15.69 14.77 15.41 110,049 +0.48(+3.22%)
Aug 03, 2020 14.29 15.09 13.97 14.93 91,725 +0.78(+5.51%)
Jul 31, 2020 14.81 14.86 13.84 14.15 76,600 -0.51(-3.48%)
Jul 30, 2020 14.21 14.81 13.76 14.66 164,596 +0.25(+1.73%)
Jul 29, 2020 14.47 14.61 14.12 14.41 73,064 +0.03(+0.21%)
Jul 28, 2020 14.21 14.77 13.79 14.38 71,866 +0.06(+0.42%)
Jul 27, 2020 15.08 15.08 14.03 14.32 49,132 +0.00(+0.00%)
Jul 24, 2020 14.40 14.62 14.17 14.32 57,600 -0.23(-1.58%)
Jul 23, 2020 14.46 14.76 14.21 14.55 67,699 +0.08(+0.55%)
Jul 22, 2020 15.16 15.21 14.41 14.47 112,637 -0.70(-4.61%)
Jul 21, 2020 15.59 15.85 14.99 15.17 115,860 -0.31(-2.00%)
Jul 20, 2020 14.96 15.62 14.96 15.48 59,129 +0.41(+2.72%)
Jul 17, 2020 14.53 15.30 14.53 15.07 62,200 +0.46(+3.15%)
Jul 16, 2020 14.74 15.09 14.52 14.61 78,452 -0.33(-2.21%)
Jul 15, 2020 14.67 15.08 14.51 14.94 132,349 +0.50(+3.46%)
Jul 14, 2020 13.78 14.52 13.78 14.44 70,205 +0.61(+4.41%)
Jul 13, 2020 14.55 14.68 13.81 13.83 86,770 -0.56(-3.89%)
Jul 10, 2020 14.35 14.55 14.12 14.39 86,200 +0.04(+0.28%)
Jul 09, 2020 14.16 14.50 13.74 14.35 88,063 +0.15(+1.06%)
Jul 08, 2020 14.61 14.79 13.78 14.20 101,992 -0.41(-2.81%)
Jul 07, 2020 13.90 15.48 13.90 14.61 332,858 +1.18(+8.79%)
Jul 06, 2020 13.51 13.66 13.26 13.43 72,749 +0.12(+0.90%)
Jul 02, 2020 13.13 13.32 12.84 13.31 44,900 +0.32(+2.46%)
Jul 01, 2020 13.03 13.09 12.80 12.99 75,452 -0.04(-0.31%)
Jun 30, 2020 12.88 13.13 12.69 13.03 89,466 +0.12(+0.93%)
Jun 29, 2020 13.52 13.69 12.78 12.91 90,904 -0.54(-4.01%)
Jun 26, 2020 13.23 13.67 12.86 13.45 325,500 +0.18(+1.36%)
Jun 25, 2020 12.96 13.36 12.91 13.27 135,287 +0.28(+2.16%)
Jun 24, 2020 13.05 13.11 12.38 12.99 98,971 -0.17(-1.29%)
Jun 23, 2020 13.14 13.35 12.97 13.16 83,984 +0.14(+1.08%)
Jun 22, 2020 13.00 13.37 12.78 13.02 195,277 +0.01(+0.08%)
Jun 19, 2020 13.25 13.43 13.00 13.01 168,700 -0.15(-1.14%)
Jun 18, 2020 13.25 13.49 13.09 13.16 186,869 -0.17(-1.28%)
Jun 17, 2020 13.74 13.75 13.25 13.33 129,416 -0.36(-2.63%)
Jun 16, 2020 13.11 13.72 12.33 13.69 179,475 +0.85(+6.62%)
Jun 15, 2020 11.67 12.92 11.47 12.84 220,285 +0.93(+7.81%)
Jun 12, 2020 12.24 12.26 11.46 11.91 145,700 -0.12(-1.00%)
Jun 11, 2020 11.44 12.32 11.44 12.03 172,965 -0.17(-1.39%)
Jun 10, 2020 13.82 13.85 12.10 12.20 191,899 -1.43(-10.49%)
Jun 09, 2020 12.85 14.15 12.54 13.63 368,786 +0.78(+6.07%)
Jun 08, 2020 12.40 12.91 12.05 12.85 247,008 +0.78(+6.46%)
Jun 05, 2020 12.31 12.61 11.63 12.07 218,500 -0.05(-0.41%)
Jun 04, 2020 12.34 12.52 11.91 12.12 163,980 -0.36(-2.88%)
Jun 03, 2020 12.51 12.53 11.96 12.48 123,367 +0.13(+1.05%)
Jun 02, 2020 11.52 12.42 11.20 12.35 270,925 +0.96(+8.43%)
Jun 01, 2020 11.14 11.80 11.14 11.39 133,386 +0.03(+0.26%)
May 29, 2020 11.59 11.60 10.99 11.36 268,900 -0.17(-1.47%)
May 28, 2020 12.25 12.25 11.43 11.53 134,188 -0.62(-5.10%)
May 27, 2020 12.36 12.50 11.81 12.15 143,877 -0.13(-1.06%)
May 26, 2020 11.91 13.09 11.67 12.28 208,993 +0.69(+5.95%)
May 22, 2020 11.20 11.65 11.01 11.59 113,200 +0.44(+3.95%)
May 21, 2020 11.06 11.39 10.80 11.15 97,292 +0.02(+0.18%)
May 20, 2020 10.91 11.28 10.58 11.13 168,777 +0.47(+4.41%)
May 19, 2020 9.850 11.00 9.735 10.66 138,111 +0.75(+7.57%)
May 18, 2020 10.15 10.24 9.750 9.910 92,054 -0.10(-1.00%)
May 15, 2020 9.590 10.05 9.440 10.01 42,800 +0.51(+5.37%)
May 14, 2020 9.590 9.750 9.340 9.500 112,935 -0.27(-2.76%)
May 13, 2020 9.900 9.930 9.210 9.770 104,378 -0.16(-1.61%)
May 12, 2020 10.41 10.41 9.760 9.930 48,106 -0.48(-4.61%)
May 11, 2020 10.84 10.96 10.33 10.41 154,939 -0.42(-3.88%)
May 08, 2020 10.73 11.03 10.73 10.83 42,000 +0.32(+3.04%)
May 07, 2020 10.78 10.85 10.30 10.51 90,823 -0.03(-0.28%)
May 06, 2020 10.42 10.85 10.02 10.54 76,447 +0.13(+1.25%)
May 05, 2020 9.800 11.63 9.800 10.41 346,364 +1.13(+12.18%)
May 04, 2020 9.330 9.530 9.150 9.280 93,005 -0.06(-0.64%)
May 01, 2020 9.080 9.390 8.660 9.340 72,000 +0.03(+0.32%)
Apr 30, 2020 9.780 9.802 9.190 9.310 52,618 -0.68(-6.81%)
Apr 29, 2020 10.00 10.23 9.730 9.990 58,486 +0.24(+2.46%)
Apr 28, 2020 9.840 9.970 9.420 9.750 72,090 +0.15(+1.56%)
Apr 27, 2020 9.560 9.800 9.520 9.600 52,826 +0.09(+0.95%)
Apr 24, 2020 9.360 9.640 9.200 9.510 83,400 +0.13(+1.39%)
Apr 23, 2020 9.120 9.750 9.070 9.380 109,837 +0.21(+2.29%)
Apr 22, 2020 9.310 9.450 9.050 9.170 38,089 +0.00(+0.00%)
Apr 21, 2020 9.210 9.360 8.940 9.170 50,411 -0.31(-3.27%)
Apr 20, 2020 9.140 9.850 9.140 9.480 85,957 +0.08(+0.85%)
Apr 17, 2020 10.27 10.61 9.220 9.400 187,500 -0.56(-5.62%)
Apr 16, 2020 9.180 9.980 9.160 9.960 184,166 +0.80(+8.73%)
Apr 15, 2020 8.900 9.825 8.580 9.160 101,340 +0.14(+1.55%)
Apr 14, 2020 8.640 9.090 8.640 9.020 91,827 +0.47(+5.50%)
Apr 13, 2020 8.500 8.690 8.200 8.550 77,704 +0.09(+1.06%)
Apr 09, 2020 8.980 8.990 8.310 8.460 72,900 -0.27(-3.09%)
Apr 08, 2020 8.640 8.814 8.150 8.730 68,977 +0.23(+2.71%)
Apr 07, 2020 8.650 9.020 8.050 8.500 120,660 -0.16(-1.85%)
Apr 06, 2020 9.080 9.111 8.500 8.660 113,070 -0.06(-0.69%)
Apr 03, 2020 8.740 8.960 8.450 8.720 50,000 -0.09(-1.02%)
Apr 02, 2020 8.600 9.080 8.420 8.810 164,784 +0.47(+5.64%)
Apr 01, 2020 8.470 9.180 8.240 8.340 119,013 -0.72(-7.95%)
Mar 31, 2020 8.940 9.190 8.130 9.060 147,034 +0.08(+0.89%)
Mar 30, 2020 7.690 9.140 7.640 8.980 87,584 +1.41(+18.63%)
Mar 27, 2020 8.090 8.370 7.570 7.570 61,600 -0.80(-9.56%)
Mar 26, 2020 7.780 8.665 7.750 8.370 116,200 +0.68(+8.84%)
Mar 25, 2020 7.920 8.000 7.110 7.690 109,602 -0.24(-3.03%)
Mar 24, 2020 7.460 8.370 7.040 7.930 118,743 +0.83(+11.69%)
Mar 23, 2020 7.000 7.470 6.770 7.100 147,653 +0.35(+5.19%)
Mar 20, 2020 7.810 7.810 6.510 6.750 162,100 -0.99(-12.79%)
Mar 19, 2020 7.400 8.200 7.208 7.740 104,606 +0.34(+4.59%)
Mar 18, 2020 8.090 8.850 6.958 7.400 92,602 -1.45(-16.38%)
Mar 17, 2020 6.790 8.990 6.790 8.850 162,877 +2.14(+31.89%)
Mar 16, 2020 6.750 6.970 6.502 6.710 138,547 -0.67(-9.08%)
Mar 13, 2020 7.210 7.420 6.710 7.380 66,500 +0.47(+6.80%)
Mar 12, 2020 7.110 7.300 6.700 6.910 103,527 -0.60(-7.99%)
Mar 11, 2020 7.450 7.830 7.180 7.510 102,577 +0.27(+3.73%)
Mar 10, 2020 6.940 7.349 6.875 7.240 50,735 +0.38(+5.54%)
Mar 09, 2020 7.970 7.970 6.750 6.860 72,886 -0.68(-9.02%)
Mar 06, 2020 6.840 7.740 6.840 7.540 148,700 +0.46(+6.50%)
Mar 05, 2020 7.020 7.630 6.880 7.080 167,359 -0.05(-0.70%)
Mar 04, 2020 7.260 7.580 7.000 7.130 122,441 -0.11(-1.52%)
Mar 03, 2020 8.040 8.110 6.820 7.240 264,599 -0.87(-10.73%)
Mar 02, 2020 7.870 8.350 7.620 8.110 188,144 -0.24(-2.87%)
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%)
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.