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

Performant Financial (NQ: PFMT )

3.170 +0.020 (+0.63%)
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 (%)
Apr 30, 2020 0.7000 0.7419 0.7000 0.7000 28,579 -0.02(-2.44%)
Apr 29, 2020 0.7314 0.7314 0.7050 0.7175 5,260 -0.00(-0.35%)
Apr 28, 2020 0.7350 0.7350 0.7050 0.7200 1,263 +0.00(+0.00%)
Apr 27, 2020 0.7000 0.7399 0.7000 0.7200 5,819 +0.02(+2.86%)
Apr 24, 2020 0.7400 0.7400 0.6938 0.7000 18,400 -0.03(-4.11%)
Apr 23, 2020 0.7300 0.7500 0.6000 0.7300 766,923 -0.04(-5.07%)
Apr 22, 2020 0.7690 0.7690 0.7690 0.7690 323 +0.00(+0.00%)
Apr 21, 2020 0.7700 0.7700 0.7690 0.7690 569 +0.04(+5.34%)
Apr 20, 2020 0.7400 0.7700 0.7300 0.7300 24,304 -0.01(-1.19%)
Apr 17, 2020 0.7301 0.7550 0.7300 0.7388 10,800 +0.05(+7.07%)
Apr 16, 2020 0.7148 0.7148 0.6151 0.6900 23,149 +0.03(+4.17%)
Apr 15, 2020 0.7148 0.7148 0.6020 0.6624 20,462 -0.05(-6.70%)
Apr 14, 2020 0.8000 0.8000 0.7000 0.7100 49,944 -0.02(-2.74%)
Apr 13, 2020 0.7261 0.8000 0.7261 0.7300 19,629 +0.02(+2.82%)
Apr 09, 2020 0.7600 0.8280 0.6901 0.7100 13,900 -0.01(-0.93%)
Apr 08, 2020 0.7245 0.7970 0.6950 0.7167 41,644 +0.03(+3.87%)
Apr 07, 2020 0.7500 0.7500 0.6500 0.6900 28,973 +0.04(+5.83%)
Apr 06, 2020 0.7035 0.7580 0.6500 0.6520 21,716 -0.01(-1.21%)
Apr 03, 2020 0.7606 0.7606 0.6540 0.6600 2,900 -0.06(-8.68%)
Apr 02, 2020 0.8265 0.8400 0.6900 0.7227 45,427 -0.03(-3.64%)
Apr 01, 2020 0.8400 0.8550 0.7500 0.7500 19,781 -0.15(-16.67%)
Mar 31, 2020 0.8100 0.9000 0.8100 0.9000 29,206 +0.10(+12.50%)
Mar 30, 2020 0.8300 0.8501 0.8000 0.8000 8,626 -0.00(-0.01%)
Mar 27, 2020 0.8500 0.8500 0.7500 0.8001 8,200 -0.05(-5.87%)
Mar 26, 2020 0.8600 0.9000 0.7300 0.8500 51,663 +0.03(+3.63%)
Mar 25, 2020 0.9400 0.9404 0.8201 0.8202 19,316 -0.07(-8.28%)
Mar 24, 2020 0.9000 0.9500 0.7200 0.8942 3,305,321 -0.01(-0.64%)
Mar 23, 2020 0.9000 0.9000 0.8812 0.9000 1,748 +0.10(+12.50%)
Mar 20, 2020 0.9000 0.9000 0.8000 0.8000 14,900 -0.10(-11.11%)
Mar 19, 2020 0.8500 0.9000 0.8500 0.9000 2,920 +0.00(+0.00%)
Mar 18, 2020 0.9500 1.080 0.8900 0.9000 50,728 +0.00(+0.00%)
Mar 17, 2020 1.090 1.090 0.8945 0.9000 9,004 +0.05(+5.88%)
Mar 16, 2020 0.8399 0.9600 0.8040 0.8500 2,796 +0.01(+1.19%)
Mar 13, 2020 0.9500 1.040 0.8000 0.8400 114,500 -0.14(-14.29%)
Mar 12, 2020 0.9500 1.100 0.8543 0.9800 1,035,250 +0.03(+3.16%)
Mar 11, 2020 1.020 1.060 0.9500 0.9500 33,134 -0.04(-4.28%)
Mar 10, 2020 0.9500 1.018 0.9500 0.9925 21,760 -0.01(-0.75%)
Mar 09, 2020 0.9500 1.000 0.9500 1.000 273 +0.03(+3.11%)
Mar 06, 2020 1.020 1.020 0.9698 0.9698 4,200 -0.05(-4.92%)
Mar 05, 2020 0.9500 1.020 0.9500 1.020 1,735 +0.07(+7.36%)
Mar 04, 2020 0.9700 1.020 0.9501 0.9501 1,816 -0.07(-6.85%)
Mar 03, 2020 0.9500 1.020 0.9500 1.020 803 +0.07(+7.37%)
Mar 02, 2020 0.9900 1.020 0.9500 0.9500 1,242 -0.06(-6.11%)
Feb 28, 2020 1.001 1.020 1.000 1.012 31,000 -0.01(-0.80%)
Feb 27, 2020 1.020 1.037 1.000 1.020 13,410 +0.00(+0.00%)
Feb 26, 2020 1.020 1.020 1.020 1.020 112 -0.13(-11.30%)
Feb 25, 2020 1.150 1.164 1.150 1.150 1,653 -0.01(-0.79%)
Feb 24, 2020 1.155 1.159 1.155 1.159 469 -0.02(-1.76%)
Feb 21, 2020 1.180 1.180 1.180 1.180 1,800 +0.01(+0.85%)
Feb 20, 2020 1.200 1.200 1.170 1.170 9,450 +0.00(+0.00%)
Feb 19, 2020 1.160 1.170 1.150 1.170 1,803 +0.04(+3.54%)
Feb 18, 2020 1.160 1.160 1.130 1.130 6,934 -0.06(-5.29%)
Feb 14, 2020 1.200 1.200 1.068 1.193 24,100 +0.03(+2.85%)
Feb 13, 2020 1.160 1.160 1.160 23 +0.00(+0.00%)
Feb 12, 2020 1.200 1.200 1.091 1.160 1,300 -0.02(-1.69%)
Feb 11, 2020 1.180 1.180 1.180 17 +0.00(+0.00%)
Feb 10, 2020 1.150 1.183 1.021 1.180 4,789 +0.04(+3.51%)
Feb 07, 2020 1.100 1.190 1.100 1.140 3,500 +0.05(+4.59%)
Feb 06, 2020 1.090 1.090 1.090 122 +0.00(+0.00%)
Feb 05, 2020 1.019 1.090 1.019 1.090 791 +0.09(+9.00%)
Feb 04, 2020 0.9900 1.110 0.9899 1.000 15,491 +0.05(+5.26%)
Feb 03, 2020 0.9500 1.000 0.9500 0.9500 3,215 -0.05(-4.99%)
Jan 31, 2020 0.9500 1.000 0.9500 0.9999 1,600 +0.06(+6.37%)
Jan 30, 2020 0.9678 1.015 0.9400 0.9400 21,549 +0.01(+1.08%)
Jan 29, 2020 1.070 1.070 0.8800 0.9300 54,104 -0.21(-18.41%)
Jan 28, 2020 1.180 1.200 1.074 1.140 4,082 +0.05(+4.58%)
Jan 27, 2020 1.100 1.200 1.090 1.090 25,241 -0.06(-5.22%)
Jan 24, 2020 1.150 1.150 1.150 1.150 700 +0.02(+1.77%)
Jan 23, 2020 1.160 1.200 1.130 1.130 40,652 -0.01(-0.88%)
Jan 22, 2020 1.120 1.200 1.101 1.140 17,356 -0.04(-3.39%)
Jan 21, 2020 1.110 1.180 1.100 1.180 17,828 +0.08(+7.27%)
Jan 17, 2020 1.073 1.100 1.073 1.100 13,800 +0.00(+0.00%)
Jan 16, 2020 1.100 1.100 1.070 1.100 1,951 +0.04(+3.77%)
Jan 15, 2020 1.100 1.100 1.060 1.060 8,504 -0.06(-5.36%)
Jan 14, 2020 1.050 1.120 1.050 1.120 1,243 +0.11(+10.89%)
Jan 13, 2020 1.010 1.010 1.010 314 +0.00(+0.00%)
Jan 10, 2020 1.200 1.200 1.010 1.010 103,900 -0.15(-12.93%)
Jan 09, 2020 1.160 1.166 1.160 1.160 2,176 +0.05(+4.50%)
Jan 08, 2020 1.130 1.130 1.100 1.110 12,427 -0.01(-0.89%)
Jan 07, 2020 1.120 1.120 1.100 1.120 11,792 +0.01(+0.90%)
Jan 06, 2020 1.090 1.135 1.090 1.110 31,523 +0.00(+0.00%)
Jan 03, 2020 1.120 1.150 1.090 1.110 60,400 -0.01(-0.89%)
Jan 02, 2020 1.130 1.130 0.9000 1.120 38,217 +0.10(+9.80%)
Dec 31, 2019 0.9896 1.175 0.9750 1.020 146,200 +0.11(+12.71%)
Dec 30, 2019 0.8200 0.9525 0.8200 0.9050 14,443 +0.01(+0.63%)
Dec 27, 2019 0.8643 0.8993 0.8203 0.8993 1,400 -0.01(-1.18%)
Dec 26, 2019 0.9100 0.9550 0.8200 0.9100 16,747 +0.00(+0.46%)
Dec 24, 2019 0.8300 0.9058 0.8300 0.9058 1,800 +0.06(+6.56%)
Dec 23, 2019 0.8300 0.8807 0.8300 0.8500 11,195 +0.02(+2.41%)
Dec 20, 2019 0.8300 0.8300 0.8300 0.8300 600 +0.01(+1.23%)
Dec 19, 2019 0.8200 0.8200 0.8199 0.8199 411 -0.02(-1.88%)
Dec 18, 2019 0.8380 0.8496 0.8100 0.8356 2,629 -0.01(-1.69%)
Dec 17, 2019 0.8500 0.9000 0.8500 0.8500 60,985 +0.00(+0.00%)
Dec 16, 2019 0.8011 0.8580 0.8011 0.8500 16,900 +0.05(+5.85%)
Dec 13, 2019 0.8442 0.8825 0.8010 0.8030 17,900 +0.00(+0.25%)
Dec 12, 2019 0.8560 0.8560 0.8010 0.8010 7,908 -0.05(-5.76%)
Dec 11, 2019 0.8010 0.8550 0.8010 0.8500 3,256 +0.00(+0.00%)
Dec 10, 2019 0.7900 0.8580 0.7900 0.8500 6,030 +0.00(+0.05%)
Dec 09, 2019 0.8000 0.8500 0.7900 0.8496 17,063 +0.05(+6.17%)
Dec 06, 2019 0.8000 0.8550 0.8000 0.8002 25,600 +0.01(+0.65%)
Dec 05, 2019 0.7900 0.7950 0.7900 0.7950 847 -0.01(-0.63%)
Dec 04, 2019 0.8500 0.8670 0.8000 0.8000 7,828 -0.05(-5.88%)
Dec 03, 2019 0.9002 0.9480 0.8100 0.8500 53,949 -0.10(-10.53%)
Dec 02, 2019 0.8900 0.9500 0.8900 0.9500 6,053 +0.00(+0.00%)
Nov 29, 2019 0.9345 0.9500 0.9345 0.9500 400 +0.00(+0.00%)
Nov 27, 2019 0.8900 0.9500 0.8900 0.9500 400 +0.00(+0.21%)
Nov 26, 2019 0.8900 0.9480 0.8900 0.9480 1,972 +0.02(+2.16%)
Nov 25, 2019 0.9045 0.9500 0.9000 0.9280 4,807 -0.02(-2.32%)
Nov 22, 2019 0.9020 0.9500 0.9020 0.9500 500 +0.00(+0.00%)
Nov 21, 2019 0.9500 0.9913 0.9120 0.9500 2,188 +0.02(+1.94%)
Nov 20, 2019 1.040 1.160 0.9319 0.9319 20,137 -0.02(-1.91%)
Nov 19, 2019 0.9889 1.070 0.8920 0.9500 17,976 -0.05(-5.00%)
Nov 18, 2019 0.8700 1.000 0.8700 1.000 20,789 +0.05(+5.02%)
Nov 15, 2019 1.030 1.030 0.9232 0.9522 4,200 -0.05(-4.78%)
Nov 14, 2019 0.9900 1.000 0.8000 1.000 23,374 +0.06(+6.38%)
Nov 13, 2019 1.010 1.010 0.8000 0.9400 13,430 -0.10(-9.62%)
Nov 12, 2019 1.050 1.080 1.030 1.040 13,413 +0.01(+0.97%)
Nov 11, 2019 1.080 1.100 1.030 1.030 4,908 -0.07(-6.36%)
Nov 08, 2019 1.070 1.100 1.040 1.100 1,600 +0.07(+6.80%)
Nov 07, 2019 1.020 1.088 1.020 1.030 4,767 +0.00(+0.00%)
Nov 06, 2019 1.054 1.099 1.030 1.030 17,957 +0.00(+0.00%)
Nov 05, 2019 1.030 1.050 1.030 1.030 65,389 +0.02(+1.98%)
Nov 04, 2019 1.047 1.047 1.010 1.010 3,338 -0.02(-1.94%)
Nov 01, 2019 1.017 1.030 1.017 1.030 700 +0.00(+0.00%)
Oct 31, 2019 1.030 1.030 1.030 1.030 430 -0.02(-1.90%)
Oct 30, 2019 1.030 1.050 1.030 1.050 565 +0.02(+1.94%)
Oct 29, 2019 1.050 1.050 1.030 1.030 4,044 +0.00(+0.00%)
Oct 28, 2019 1.030 1.050 1.030 1.030 12,063 -0.02(-1.90%)
Oct 25, 2019 1.050 1.050 1.030 1.050 1,600 +0.00(+0.00%)
Oct 24, 2019 1.050 1.050 1.050 1.050 1,031 +0.03(+2.94%)
Oct 23, 2019 1.040 1.040 1.010 1.020 24,375 -0.03(-2.86%)
Oct 22, 2019 1.050 1.050 1.030 1.050 8,023 +0.02(+1.94%)
Oct 21, 2019 1.040 1.050 1.030 1.030 5,686 +0.00(+0.00%)
Oct 18, 2019 1.070 1.070 1.030 1.030 11,000 -0.04(-3.74%)
Oct 17, 2019 1.080 1.090 1.070 1.070 1,667 -0.02(-1.59%)
Oct 16, 2019 1.030 1.100 1.030 1.087 115,280 +0.09(+8.73%)
Oct 15, 2019 1.030 1.060 1.000 1.000 425,901 -0.05(-4.76%)
Oct 14, 2019 1.050 1.050 1.010 1.050 3,941 +0.02(+1.83%)
Oct 11, 2019 1.000 1.050 1.000 1.031 174,600 +0.04(+4.15%)
Oct 10, 2019 1.000 1.040 0.9900 0.9900 194,521 -0.01(-1.00%)
Oct 09, 2019 1.030 1.050 0.9798 1.000 403,791 -0.06(-5.66%)
Oct 08, 2019 1.080 1.100 1.030 1.060 22,571 +0.01(+0.95%)
Oct 07, 2019 1.110 1.110 1.050 1.050 3,707 -0.05(-4.55%)
Oct 04, 2019 1.100 1.100 1.100 1.100 200 +0.03(+2.33%)
Oct 03, 2019 1.100 1.100 1.050 1.075 5,397 +0.02(+2.38%)
Oct 02, 2019 1.100 1.120 1.050 1.050 9,454 -0.05(-4.55%)
Oct 01, 2019 1.100 1.120 1.090 1.100 14,040 +0.00(+0.00%)
Sep 30, 2019 1.090 1.120 1.090 1.100 2,531 +0.01(+0.92%)
Sep 27, 2019 1.090 1.120 1.090 1.090 22,300 -0.01(-0.91%)
Sep 26, 2019 1.100 1.100 1.090 1.100 12,084 +0.01(+0.46%)
Sep 25, 2019 1.073 1.100 1.042 1.095 65,455 +0.06(+6.31%)
Sep 24, 2019 1.130 1.130 1.024 1.030 39,434 -0.07(-6.36%)
Sep 23, 2019 1.140 1.170 1.070 1.100 10,890 +0.00(+0.00%)
Sep 20, 2019 1.160 1.160 1.100 1.100 2,500 -0.07(-5.98%)
Sep 19, 2019 1.170 1.170 1.170 1.170 754 +0.04(+3.54%)
Sep 18, 2019 1.150 1.240 1.130 1.130 3,649 -0.08(-6.61%)
Sep 17, 2019 1.150 1.240 1.120 1.210 10,441 +0.05(+4.31%)
Sep 16, 2019 1.160 1.170 1.110 1.160 3,628 -0.01(-1.05%)
Sep 13, 2019 1.150 1.180 1.150 1.172 9,600 +0.02(+1.94%)
Sep 12, 2019 1.174 1.200 1.150 1.150 3,567 -0.05(-4.17%)
Sep 11, 2019 1.180 1.200 1.150 1.200 7,666 +0.04(+3.45%)
Sep 10, 2019 1.120 1.200 1.120 1.160 3,126 +0.05(+4.50%)
Sep 09, 2019 1.130 1.150 1.070 1.110 7,118 +0.04(+3.74%)
Sep 05, 2019 1.070 1.070 1.070 0 -0.04(-3.61%)
Sep 04, 2019 1.155 1.155 1.110 1.110 1,523 +0.05(+4.73%)
Sep 03, 2019 1.180 1.180 1.060 1.060 1,082 +0.00(+0.00%)
Aug 30, 2019 1.100 1.195 1.060 1.060 4,100 -0.04(-3.64%)
Aug 29, 2019 1.130 1.240 1.100 1.100 3,914 -0.05(-4.35%)
Aug 28, 2019 1.150 1.200 1.150 1.150 2,797 -0.02(-1.71%)
Aug 27, 2019 1.100 1.320 1.100 1.170 3,541 +0.07(+6.36%)
Aug 26, 2019 1.120 1.180 1.100 1.100 2,788 -0.03(-2.65%)
Aug 23, 2019 1.130 1.130 1.117 1.130 2,400 +0.00(+0.00%)
Aug 21, 2019 1.130 1.130 1.130 0 +0.02(+1.80%)
Aug 20, 2019 1.150 1.200 1.110 1.110 569 -0.07(-5.93%)
Aug 19, 2019 1.150 1.209 1.060 1.180 2,609 -0.02(-1.67%)
Aug 16, 2019 1.180 1.200 1.130 1.200 41,900 +0.02(+1.69%)
Aug 15, 2019 1.120 1.180 1.050 1.180 5,777 +0.00(+0.00%)
Aug 14, 2019 1.180 1.180 1.180 1.180 244 +0.04(+3.51%)
Aug 13, 2019 1.260 1.330 1.130 1.140 1,722 -0.11(-8.80%)
Aug 12, 2019 1.365 1.365 1.140 1.250 3,774 +0.07(+5.93%)
Aug 09, 2019 1.100 1.220 1.020 1.180 4,800 +0.07(+6.31%)
Aug 08, 2019 1.200 1.300 1.110 1.110 4,067 -0.06(-5.13%)
Aug 07, 2019 1.100 1.220 1.050 1.170 14,709 +0.06(+5.41%)
Aug 06, 2019 1.120 1.120 1.100 1.110 2,268 -0.04(-3.48%)
Aug 05, 2019 1.150 1.170 1.150 1.150 1,718 -0.03(-2.54%)
Aug 02, 2019 1.270 1.270 1.180 1.180 2,200 -0.11(-8.53%)
Aug 01, 2019 1.440 1.440 1.290 1.290 7,662 +0.07(+5.74%)
Jul 31, 2019 1.240 1.350 1.220 1.220 20,837 -0.05(-3.94%)
Jul 30, 2019 1.155 1.320 1.155 1.270 16,991 +0.12(+10.43%)
Jul 29, 2019 1.250 1.320 1.130 1.150 9,956 -0.13(-10.16%)
Jul 26, 2019 1.340 1.350 1.260 1.280 5,800 +0.01(+0.79%)
Jul 25, 2019 1.350 1.380 1.270 1.270 19,263 +0.03(+2.42%)
Jul 24, 2019 1.360 1.375 1.240 1.240 7,810 -0.11(-8.15%)
Jul 23, 2019 1.320 1.350 1.280 1.350 1,277 +0.05(+3.85%)
Jul 22, 2019 1.300 1.300 1.300 1.300 374 -0.02(-1.52%)
Jul 19, 2019 1.280 1.320 1.280 1.320 400 +0.01(+0.76%)
Jul 18, 2019 1.280 1.310 1.280 1.310 584 -0.01(-0.76%)
Jul 17, 2019 1.298 1.320 1.298 1.320 1,023 +0.01(+0.76%)
Jul 16, 2019 1.270 1.310 1.210 1.310 1,809 +0.09(+7.38%)
Jul 15, 2019 1.250 1.320 1.220 1.220 1,431 -0.05(-3.94%)
Jul 12, 2019 1.300 1.320 1.270 1.270 10,500 -0.03(-2.31%)
Jul 11, 2019 1.260 1.300 1.190 1.300 38,667 +0.05(+4.00%)
Jul 10, 2019 1.280 1.280 1.210 1.250 14,164 +0.00(+0.00%)
Jul 09, 2019 1.250 1.250 1.230 1.250 942 +0.05(+4.17%)
Jul 08, 2019 1.190 1.200 1.160 1.200 21,928 +0.01(+0.84%)
Jul 05, 2019 1.200 1.200 1.140 1.190 7,600 -0.01(-0.83%)
Jul 03, 2019 1.105 1.200 1.105 1.200 6,000 +0.10(+9.09%)
Jul 02, 2019 1.050 1.100 1.035 1.100 106,054 +0.08(+7.84%)
Jul 01, 2019 1.080 1.080 1.020 1.020 7,942 -0.03(-2.86%)
Jun 28, 2019 1.070 1.080 1.000 1.050 39,200 -0.02(-1.87%)
Jun 27, 2019 1.120 1.160 1.040 1.070 34,055 -0.06(-5.31%)
Jun 26, 2019 1.130 1.130 1.120 1.130 6,647 +0.01(+0.89%)
Jun 25, 2019 1.170 1.230 1.090 1.120 87,921 -0.04(-3.45%)
Jun 24, 2019 1.140 1.200 1.130 1.160 229,884 +0.03(+2.65%)
Jun 21, 2019 1.150 1.150 1.130 1.130 38,700 -0.05(-4.24%)
Jun 20, 2019 1.190 1.200 1.150 1.180 69,802 -0.01(-0.84%)
Jun 19, 2019 1.190 1.190 1.150 1.190 22,547 +0.04(+3.48%)
Jun 18, 2019 1.240 1.240 1.150 1.150 23,137 -0.04(-3.36%)
Jun 17, 2019 1.120 1.190 1.120 1.190 50,734 +0.08(+7.21%)
Jun 14, 2019 1.350 1.360 1.090 1.110 2,430,100 -0.26(-18.98%)
Jun 13, 2019 1.190 1.370 1.150 1.370 26,246 +0.20(+17.09%)
Jun 12, 2019 1.400 1.400 1.140 1.170 72,539 -0.22(-15.83%)
Jun 11, 2019 1.390 1.470 1.390 1.390 4,583 -0.02(-1.42%)
Jun 10, 2019 1.430 1.470 1.390 1.410 12,346 -0.05(-3.42%)
Jun 07, 2019 1.450 1.470 1.440 1.460 2,300 +0.04(+2.82%)
Jun 06, 2019 1.510 1.590 1.420 1.420 3,858 -0.12(-7.79%)
Jun 05, 2019 1.450 1.560 1.450 1.540 1,690 +0.13(+9.22%)
Jun 04, 2019 1.560 1.580 1.410 1.410 17,496 -0.04(-2.76%)
Jun 03, 2019 1.540 1.540 1.450 1.450 9,180 -0.16(-9.94%)
May 31, 2019 1.610 1.645 1.610 1.610 12,700 -0.07(-4.17%)
May 30, 2019 1.653 1.680 1.629 1.680 1,310 -0.01(-0.59%)
May 29, 2019 1.610 1.690 1.600 1.690 2,836 +0.07(+4.32%)
May 28, 2019 1.530 1.726 1.530 1.620 3,940 +0.10(+6.58%)
May 24, 2019 1.500 1.570 1.470 1.520 5,600 +0.07(+4.83%)
May 23, 2019 1.450 1.450 1.450 114 +0.00(+0.00%)
May 22, 2019 1.390 1.450 1.380 1.450 13,188 +0.07(+5.07%)
May 21, 2019 1.431 1.439 1.380 1.380 14,446 -0.02(-1.43%)
May 20, 2019 1.630 1.640 1.310 1.400 26,628 -0.24(-14.63%)
May 17, 2019 1.660 1.660 1.640 1.640 3,600 +0.01(+0.61%)
May 16, 2019 1.760 1.760 1.630 1.630 43,165 -0.12(-6.86%)
May 15, 2019 1.750 1.813 1.750 1.750 4,894 +0.06(+3.55%)
May 14, 2019 1.630 1.720 1.630 1.690 2,415 +0.06(+3.68%)
May 13, 2019 1.740 1.790 1.590 1.630 35,735 -0.11(-6.32%)
May 10, 2019 1.810 1.900 1.690 1.740 23,700 -0.01(-0.57%)
May 09, 2019 1.820 1.820 1.700 1.750 2,927 -0.02(-1.13%)
May 08, 2019 1.730 1.806 1.730 1.770 16,903 +0.07(+4.12%)
May 07, 2019 1.750 1.810 1.690 1.700 11,576 -0.11(-6.08%)
May 06, 2019 1.750 1.880 1.750 1.810 4,041 -0.06(-3.21%)
May 03, 2019 1.960 2.050 1.700 1.870 41,600 -0.12(-6.03%)
May 02, 2019 2.007 2.073 1.800 1.990 18,645 -0.06(-2.93%)
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.