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

Houghton Mifflin Har (NQ: HMHC )

21.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 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, 2019 7.330 7.364 7.060 7.130 1,110,446 -0.19(-2.60%)
Apr 29, 2019 7.290 7.355 7.010 7.320 387,931 +0.03(+0.41%)
Apr 26, 2019 7.340 7.410 7.230 7.290 474,400 -0.03(-0.41%)
Apr 25, 2019 7.430 7.430 7.170 7.320 357,755 -0.14(-1.88%)
Apr 24, 2019 7.350 7.490 7.260 7.460 244,996 +0.09(+1.22%)
Apr 23, 2019 7.250 7.400 7.140 7.370 276,996 +0.14(+1.94%)
Apr 22, 2019 7.510 7.521 7.180 7.230 431,287 -0.30(-3.98%)
Apr 18, 2019 7.720 7.790 7.480 7.530 516,400 -0.22(-2.84%)
Apr 17, 2019 8.030 8.090 7.690 7.750 744,958 -0.26(-3.25%)
Apr 16, 2019 8.130 8.150 7.920 8.010 368,432 -0.08(-0.99%)
Apr 15, 2019 8.000 8.240 8.000 8.090 762,545 +0.09(+1.12%)
Apr 12, 2019 7.760 8.020 7.680 8.000 631,100 +0.29(+3.76%)
Apr 11, 2019 7.640 7.850 7.640 7.710 574,386 +0.06(+0.78%)
Apr 10, 2019 7.470 7.660 7.460 7.650 329,476 +0.17(+2.27%)
Apr 09, 2019 7.310 7.500 7.230 7.480 707,531 +0.15(+2.05%)
Apr 08, 2019 7.390 7.390 7.200 7.330 673,984 -0.06(-0.81%)
Apr 05, 2019 7.400 7.490 7.320 7.390 704,100 +0.00(+0.00%)
Apr 04, 2019 7.770 7.860 7.330 7.390 699,273 -0.43(-5.50%)
Apr 03, 2019 7.630 7.840 7.550 7.820 639,809 +0.27(+3.58%)
Apr 02, 2019 7.580 7.700 7.390 7.550 737,180 -0.03(-0.40%)
Apr 01, 2019 7.340 7.610 7.300 7.580 785,153 +0.31(+4.26%)
Mar 29, 2019 7.090 7.310 7.030 7.270 1,703,900 +0.18(+2.54%)
Mar 28, 2019 7.170 7.207 7.050 7.090 433,752 -0.03(-0.42%)
Mar 27, 2019 7.160 7.250 7.060 7.120 537,077 -0.06(-0.84%)
Mar 26, 2019 7.120 7.240 7.050 7.180 446,543 +0.06(+0.84%)
Mar 25, 2019 6.990 7.140 6.810 7.120 679,436 +0.10(+1.42%)
Mar 22, 2019 7.190 7.296 7.010 7.020 648,500 -0.25(-3.44%)
Mar 21, 2019 7.150 7.420 7.110 7.270 399,359 +0.10(+1.39%)
Mar 20, 2019 7.140 7.330 7.060 7.170 438,332 +0.03(+0.42%)
Mar 19, 2019 7.070 7.190 7.040 7.140 466,958 +0.07(+0.99%)
Mar 18, 2019 7.130 7.290 6.960 7.070 951,236 -0.05(-0.70%)
Mar 15, 2019 7.100 7.350 7.070 7.120 1,350,100 +0.04(+0.56%)
Mar 14, 2019 7.460 7.470 7.060 7.080 1,623,304 -0.38(-5.09%)
Mar 13, 2019 7.640 7.740 7.457 7.460 364,403 -0.17(-2.23%)
Mar 12, 2019 7.730 7.790 7.550 7.630 417,855 -0.12(-1.55%)
Mar 11, 2019 7.770 7.890 7.600 7.750 910,068 -0.04(-0.51%)
Mar 08, 2019 7.810 7.880 7.740 7.790 1,160,600 -0.11(-1.39%)
Mar 07, 2019 7.710 8.014 7.700 7.900 1,817,272 +0.16(+2.07%)
Mar 06, 2019 7.760 8.130 7.730 7.740 1,250,605 -0.01(-0.13%)
Mar 05, 2019 8.000 8.130 7.750 7.750 640,943 -0.31(-3.85%)
Mar 04, 2019 8.160 8.468 7.930 8.060 1,199,525 -0.10(-1.23%)
Mar 01, 2019 7.970 8.410 7.890 8.160 826,100 +0.25(+3.16%)
Feb 28, 2019 8.650 8.810 6.950 7.910 2,361,545 -0.58(-6.83%)
Feb 27, 2019 8.600 8.620 8.300 8.490 749,456 -0.17(-1.96%)
Feb 26, 2019 8.840 8.870 8.640 8.660 388,397 -0.13(-1.48%)
Feb 25, 2019 9.120 9.310 8.790 8.790 678,273 -0.24(-2.66%)
Feb 22, 2019 9.000 9.070 8.830 9.030 651,000 +0.04(+0.44%)
Feb 21, 2019 8.890 9.110 8.710 8.990 845,659 +0.11(+1.24%)
Feb 20, 2019 8.410 9.050 8.410 8.880 1,358,331 +0.45(+5.34%)
Feb 19, 2019 8.830 8.937 8.280 8.430 1,883,490 -0.38(-4.31%)
Feb 15, 2019 9.900 9.900 8.770 8.810 1,420,500 -1.05(-10.65%)
Feb 14, 2019 9.990 10.08 9.830 9.860 382,924 -0.22(-2.18%)
Feb 13, 2019 10.10 10.18 9.990 10.08 287,768 +0.01(+0.10%)
Feb 12, 2019 10.32 10.40 10.02 10.07 309,179 -0.17(-1.66%)
Feb 11, 2019 9.950 10.25 9.850 10.24 411,770 +0.31(+3.12%)
Feb 08, 2019 9.900 9.980 9.725 9.930 432,800 -0.02(-0.20%)
Feb 07, 2019 10.14 10.21 9.830 9.950 479,087 -0.23(-2.26%)
Feb 06, 2019 10.46 10.54 10.13 10.18 242,031 -0.33(-3.14%)
Feb 05, 2019 10.47 10.53 10.37 10.51 258,191 +0.05(+0.48%)
Feb 04, 2019 10.24 10.48 10.12 10.46 317,006 +0.23(+2.25%)
Feb 01, 2019 10.48 10.57 10.11 10.23 506,900 -0.24(-2.29%)
Jan 31, 2019 10.25 10.59 10.13 10.47 350,158 +0.21(+2.05%)
Jan 30, 2019 9.990 10.31 9.880 10.26 376,932 +0.30(+3.01%)
Jan 29, 2019 10.16 10.18 9.930 9.960 295,573 -0.21(-2.06%)
Jan 28, 2019 10.17 10.29 10.07 10.17 327,369 -0.13(-1.26%)
Jan 25, 2019 10.48 10.64 10.24 10.30 241,400 -0.15(-1.44%)
Jan 24, 2019 10.55 10.61 10.26 10.45 402,960 -0.09(-0.85%)
Jan 23, 2019 10.41 10.56 10.35 10.54 465,235 +0.21(+2.03%)
Jan 22, 2019 10.27 10.50 10.13 10.33 355,369 +0.06(+0.58%)
Jan 18, 2019 10.22 10.38 10.01 10.27 581,000 +0.05(+0.49%)
Jan 17, 2019 10.00 10.28 9.980 10.22 396,729 +0.12(+1.19%)
Jan 16, 2019 10.15 10.29 10.02 10.10 1,544,349 -0.08(-0.79%)
Jan 15, 2019 10.09 10.41 10.00 10.18 453,935 +0.15(+1.50%)
Jan 14, 2019 10.22 10.27 10.00 10.03 575,041 -0.21(-2.05%)
Jan 11, 2019 10.22 10.29 10.05 10.24 650,600 -0.04(-0.39%)
Jan 10, 2019 10.31 10.49 10.21 10.28 558,067 -0.09(-0.87%)
Jan 09, 2019 10.49 10.51 10.25 10.37 642,366 -0.10(-0.96%)
Jan 08, 2019 10.02 10.49 9.890 10.47 760,902 +0.55(+5.54%)
Jan 07, 2019 9.750 10.14 9.680 9.920 1,058,693 +0.17(+1.74%)
Jan 04, 2019 9.350 9.750 9.240 9.750 1,283,800 +0.55(+5.98%)
Jan 03, 2019 9.210 9.540 9.080 9.200 820,614 -0.12(-1.29%)
Jan 02, 2019 8.750 9.320 8.380 9.320 854,633 +0.46(+5.19%)
Dec 31, 2018 8.930 9.150 8.660 8.860 928,800 -0.06(-0.67%)
Dec 28, 2018 8.820 9.010 8.820 8.920 452,900 +0.11(+1.25%)
Dec 27, 2018 8.630 8.990 8.580 8.810 756,084 +0.10(+1.15%)
Dec 26, 2018 8.470 8.710 8.370 8.710 929,465 +0.31(+3.69%)
Dec 24, 2018 8.450 8.670 8.330 8.400 197,200 -0.07(-0.83%)
Dec 21, 2018 8.820 8.950 8.430 8.470 994,300 -0.33(-3.75%)
Dec 20, 2018 8.810 9.030 8.610 8.800 578,549 -0.11(-1.23%)
Dec 19, 2018 9.300 9.390 8.780 8.910 389,734 -0.36(-3.88%)
Dec 18, 2018 9.400 9.490 9.200 9.270 431,451 -0.05(-0.54%)
Dec 17, 2018 9.410 9.560 9.160 9.320 686,888 -0.13(-1.38%)
Dec 14, 2018 9.470 9.630 9.270 9.450 857,000 -0.09(-0.94%)
Dec 13, 2018 9.460 9.565 9.110 9.540 436,240 +0.09(+0.95%)
Dec 12, 2018 9.430 9.760 9.420 9.450 548,433 +0.13(+1.39%)
Dec 11, 2018 9.400 9.550 9.110 9.320 394,546 +0.00(+0.00%)
Dec 10, 2018 9.340 9.470 9.200 9.320 397,715 -0.01(-0.11%)
Dec 07, 2018 9.590 9.660 9.200 9.330 677,800 -0.28(-2.91%)
Dec 06, 2018 9.470 9.760 9.340 9.610 1,005,628 +0.08(+0.84%)
Dec 04, 2018 9.780 9.840 9.460 9.530 1,399,300 -0.22(-2.26%)
Dec 03, 2018 9.970 10.04 9.700 9.750 916,316 -0.20(-2.01%)
Nov 30, 2018 9.700 9.980 9.580 9.950 1,212,700 +0.17(+1.74%)
Nov 29, 2018 9.440 9.780 9.360 9.780 753,846 +0.27(+2.84%)
Nov 28, 2018 9.500 9.570 9.270 9.510 786,132 +0.16(+1.71%)
Nov 27, 2018 9.050 9.440 8.980 9.350 566,739 +0.24(+2.63%)
Nov 26, 2018 8.860 9.170 8.750 9.110 690,976 +0.30(+3.41%)
Nov 23, 2018 8.790 8.920 8.740 8.810 140,400 -0.02(-0.23%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.17(+1.96%)
Nov 20, 2018 8.500 8.680 8.332 8.660 587,753 +0.06(+0.70%)
Nov 19, 2018 8.840 8.990 8.570 8.600 489,032 -0.24(-2.71%)
Nov 16, 2018 8.780 8.960 8.640 8.840 562,600 -0.11(-1.23%)
Nov 15, 2018 8.770 8.970 8.350 8.950 583,728 +0.11(+1.24%)
Nov 14, 2018 8.700 8.891 8.510 8.840 742,086 +0.19(+2.20%)
Nov 13, 2018 8.620 9.025 8.540 8.650 934,216 +0.11(+1.29%)
Nov 12, 2018 8.320 8.680 8.080 8.540 889,422 +0.21(+2.52%)
Nov 09, 2018 8.470 8.830 8.250 8.330 1,103,100 -0.14(-1.65%)
Nov 08, 2018 7.520 9.230 7.480 8.470 2,337,882 +1.56(+22.58%)
Nov 07, 2018 6.900 6.980 6.750 6.910 593,757 +0.01(+0.14%)
Nov 06, 2018 6.920 6.980 6.800 6.900 282,363 -0.05(-0.72%)
Nov 05, 2018 6.990 7.070 6.840 6.950 290,767 +0.01(+0.14%)
Nov 02, 2018 6.890 7.090 6.890 6.940 367,200 +0.08(+1.17%)
Nov 01, 2018 6.750 6.990 6.620 6.860 390,354 +0.16(+2.39%)
Oct 31, 2018 6.550 6.830 6.450 6.700 372,405 +0.21(+3.24%)
Oct 30, 2018 6.230 6.660 6.150 6.490 479,864 +0.26(+4.17%)
Oct 29, 2018 6.420 6.485 6.160 6.230 436,879 -0.11(-1.74%)
Oct 26, 2018 6.370 6.630 6.170 6.340 435,700 -0.11(-1.71%)
Oct 25, 2018 6.190 6.500 6.080 6.450 627,877 +0.31(+5.05%)
Oct 24, 2018 6.660 6.780 6.140 6.140 993,841 -0.52(-7.81%)
Oct 23, 2018 6.490 6.740 6.360 6.660 427,076 +0.07(+1.06%)
Oct 22, 2018 6.870 6.920 6.530 6.590 446,187 -0.24(-3.51%)
Oct 19, 2018 6.590 6.840 6.570 6.830 740,000 +0.23(+3.48%)
Oct 18, 2018 6.630 6.740 6.575 6.600 721,611 -0.06(-0.90%)
Oct 17, 2018 6.240 6.710 6.230 6.660 987,226 +0.40(+6.39%)
Oct 16, 2018 6.110 6.270 6.060 6.260 602,480 +0.19(+3.13%)
Oct 15, 2018 6.030 6.180 5.970 6.070 412,620 +0.02(+0.33%)
Oct 12, 2018 6.100 6.150 5.970 6.050 959,900 +0.02(+0.33%)
Oct 11, 2018 5.960 6.190 5.920 6.030 931,677 +0.02(+0.33%)
Oct 10, 2018 5.930 6.130 5.860 6.010 897,414 +0.07(+1.18%)
Oct 09, 2018 6.340 6.380 5.900 5.940 904,288 +0.25(+4.39%)
Oct 08, 2018 5.970 6.050 5.660 5.690 456,656 -0.28(-4.69%)
Oct 05, 2018 6.340 6.365 5.960 5.970 1,029,600 -0.39(-6.13%)
Oct 04, 2018 6.570 6.580 6.300 6.360 633,251 -0.21(-3.20%)
Oct 03, 2018 6.730 6.790 6.550 6.570 578,537 -0.12(-1.79%)
Oct 02, 2018 6.950 7.070 6.620 6.690 776,806 -0.26(-3.74%)
Oct 01, 2018 7.050 7.245 6.940 6.950 671,921 -0.05(-0.71%)
Sep 28, 2018 6.950 7.075 6.925 7.000 403,000 +0.05(+0.72%)
Sep 27, 2018 7.000 7.050 6.900 6.950 406,610 +0.00(+0.00%)
Sep 26, 2018 7.200 7.300 6.950 6.950 450,136 -0.25(-3.47%)
Sep 25, 2018 7.600 7.600 7.150 7.200 754,799 -0.35(-4.64%)
Sep 24, 2018 7.700 7.750 7.500 7.550 587,390 -0.20(-2.58%)
Sep 21, 2018 7.500 7.800 7.400 7.750 1,132,500 +0.20(+2.65%)
Sep 20, 2018 7.500 7.700 7.400 7.550 604,617 +0.10(+1.34%)
Sep 19, 2018 7.250 7.600 7.250 7.450 662,715 +0.15(+2.05%)
Sep 18, 2018 7.150 7.350 7.100 7.300 534,445 +0.15(+2.10%)
Sep 17, 2018 6.800 7.250 6.800 7.150 845,654 +0.35(+5.15%)
Sep 14, 2018 6.650 7.100 6.600 6.800 1,479,600 +0.15(+2.26%)
Sep 13, 2018 6.000 6.875 5.900 6.650 3,683,262 +0.80(+13.68%)
Sep 12, 2018 6.000 6.100 5.850 5.850 882,857 -0.15(-2.50%)
Sep 11, 2018 5.950 6.050 5.950 6.000 911,122 +0.05(+0.84%)
Sep 10, 2018 5.950 6.100 5.900 5.950 688,862 +0.05(+0.85%)
Sep 07, 2018 5.950 6.025 5.750 5.900 606,600 -0.05(-0.84%)
Sep 06, 2018 5.950 6.075 5.900 5.950 377,676 -0.10(-1.65%)
Sep 05, 2018 6.100 6.200 5.950 6.050 315,327 -0.05(-0.82%)
Sep 04, 2018 6.450 6.550 6.050 6.100 376,928 -0.35(-5.43%)
Aug 31, 2018 6.450 6.450 6.450 0 +0.10(+1.57%)
Aug 30, 2018 6.500 6.575 6.350 6.350 481,302 -0.05(-0.78%)
Aug 29, 2018 6.500 6.700 6.350 6.400 562,301 -0.10(-1.54%)
Aug 28, 2018 6.350 6.600 6.350 6.500 314,327 +0.10(+1.56%)
Aug 27, 2018 6.450 6.500 6.350 6.400 442,710 -0.05(-0.78%)
Aug 24, 2018 6.300 6.550 6.200 6.450 303,700 +0.15(+2.38%)
Aug 23, 2018 6.250 6.350 6.150 6.300 294,789 +0.05(+0.80%)
Aug 22, 2018 6.200 6.300 6.000 6.250 288,973 +0.05(+0.81%)
Aug 21, 2018 6.150 6.350 6.050 6.200 490,859 +0.05(+0.81%)
Aug 20, 2018 6.050 6.200 6.000 6.150 256,399 +0.10(+1.65%)
Aug 17, 2018 6.000 6.050 5.950 6.050 238,400 +0.00(+0.00%)
Aug 16, 2018 6.000 6.200 6.000 6.050 415,933 +0.10(+1.68%)
Aug 15, 2018 5.900 6.050 5.850 5.950 897,769 +0.10(+1.71%)
Aug 14, 2018 5.650 5.900 5.600 5.850 391,556 +0.20(+3.54%)
Aug 13, 2018 5.650 5.900 5.600 5.650 427,700 -0.05(-0.88%)
Aug 10, 2018 5.650 5.800 5.600 5.700 538,900 +0.00(+0.00%)
Aug 09, 2018 5.400 5.750 5.350 5.700 730,525 +0.30(+5.56%)
Aug 08, 2018 5.300 5.450 5.250 5.400 453,820 +0.15(+2.86%)
Aug 07, 2018 5.550 5.600 5.100 5.250 1,584,298 -0.35(-6.25%)
Aug 06, 2018 5.750 5.790 5.500 5.600 443,981 -0.20(-3.45%)
Aug 03, 2018 6.050 6.100 5.750 5.800 619,400 -0.40(-6.45%)
Aug 02, 2018 6.000 6.200 5.600 6.200 1,167,611 -0.15(-2.36%)
Aug 01, 2018 6.400 6.450 6.200 6.350 707,735 +0.00(+0.00%)
Jul 31, 2018 6.350 6.400 6.150 6.350 686,748 -0.05(-0.78%)
Jul 30, 2018 6.450 6.600 6.350 6.400 312,760 +0.00(+0.00%)
Jul 27, 2018 6.650 6.675 6.250 6.400 718,400 -0.25(-3.76%)
Jul 26, 2018 7.000 7.000 6.600 6.650 448,073 -0.35(-5.00%)
Jul 25, 2018 7.150 7.250 6.800 7.000 3,127,603 -0.20(-2.78%)
Jul 24, 2018 7.250 7.350 7.100 7.200 559,261 -0.05(-0.69%)
Jul 23, 2018 7.350 7.500 7.125 7.250 342,058 -0.05(-0.68%)
Jul 20, 2018 7.150 7.400 7.150 7.300 699,456 +0.10(+1.39%)
Jul 19, 2018 7.600 7.600 7.150 7.200 1,188,050 -0.35(-4.64%)
Jul 18, 2018 7.750 7.770 7.500 7.550 318,890 -0.23(-2.89%)
Jul 17, 2018 7.750 7.875 7.700 7.775 331,071 -0.02(-0.32%)
Jul 16, 2018 7.950 7.950 7.550 7.800 491,254 -0.10(-1.27%)
Jul 13, 2018 8.200 8.250 7.850 7.900 285,754 -0.35(-4.24%)
Jul 12, 2018 8.550 8.550 8.200 8.250 558,202 -0.30(-3.51%)
Jul 11, 2018 8.450 8.650 8.400 8.550 404,312 +0.10(+1.18%)
Jul 10, 2018 8.450 8.550 8.400 8.450 481,597 +0.05(+0.60%)
Jul 09, 2018 8.300 8.450 8.250 8.400 268,447 +0.10(+1.20%)
Jul 06, 2018 7.800 8.350 7.800 8.300 356,087 +0.50(+6.41%)
Jul 05, 2018 7.750 7.850 7.700 7.800 266,313 +0.10(+1.30%)
Jul 03, 2018 7.700 7.700 7.700 0 +0.05(+0.65%)
Jul 02, 2018 7.650 7.700 7.500 7.650 426,061 +0.00(+0.00%)
Jun 29, 2018 7.850 7.850 7.650 7.650 590,182 -0.20(-2.55%)
Jun 28, 2018 7.850 7.950 7.650 7.850 460,362 +0.00(+0.00%)
Jun 27, 2018 8.050 8.300 7.850 7.850 615,686 -0.05(-0.63%)
Jun 26, 2018 7.900 7.950 7.750 7.900 694,628 -0.05(-0.63%)
Jun 25, 2018 7.900 8.150 7.750 7.950 401,568 +0.05(+0.63%)
Jun 22, 2018 7.650 8.050 7.600 7.900 2,988,583 +0.25(+3.27%)
Jun 21, 2018 7.800 7.900 7.650 7.650 449,540 -0.15(-1.92%)
Jun 20, 2018 7.850 8.000 7.775 7.800 915,556 -0.05(-0.64%)
Jun 19, 2018 7.700 7.900 7.650 7.850 696,750 +0.10(+1.29%)
Jun 18, 2018 7.250 7.750 7.250 7.750 603,849 +0.50(+6.90%)
Jun 15, 2018 7.300 6.950 7.250 1,227,422 +0.30(+4.32%)
Jun 14, 2018 6.950 7.000 6.800 6.950 314,887 +0.00(+0.00%)
Jun 13, 2018 6.950 7.000 6.850 6.950 260,728 +0.00(+0.00%)
Jun 12, 2018 6.950 7.000 6.825 6.950 345,391 +0.00(+0.00%)
Jun 11, 2018 6.900 6.950 6.850 6.950 179,685 +0.05(+0.72%)
Jun 08, 2018 6.850 6.950 6.690 6.900 343,183 +0.05(+0.73%)
Jun 07, 2018 6.750 6.900 6.600 6.850 539,649 +0.15(+2.24%)
Jun 06, 2018 6.600 6.800 6.600 6.700 316,244 +0.10(+1.52%)
Jun 05, 2018 6.650 6.700 6.550 6.600 210,463 -0.05(-0.75%)
Jun 04, 2018 6.700 6.750 6.525 6.650 531,155 -0.05(-0.75%)
Jun 01, 2018 6.800 6.850 6.600 6.700 401,557 -0.10(-1.47%)
May 31, 2018 6.900 6.950 6.600 6.800 548,769 -0.15(-2.16%)
May 30, 2018 6.950 7.000 6.850 6.950 607,892 +0.05(+0.72%)
May 29, 2018 6.700 6.950 6.600 6.900 1,219,365 +0.05(+0.73%)
May 25, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
May 24, 2018 6.500 6.800 6.500 6.750 365,119 +0.25(+3.85%)
May 23, 2018 6.250 6.500 6.200 6.500 635,132 +0.20(+3.17%)
May 22, 2018 6.650 6.650 6.300 6.300 327,250 -0.35(-5.26%)
May 21, 2018 6.750 6.800 6.550 6.650 443,383 -0.10(-1.48%)
May 18, 2018 6.800 6.850 6.700 6.750 540,213 -0.05(-0.74%)
May 17, 2018 6.800 6.850 6.700 6.800 600,542 +0.05(+0.74%)
May 16, 2018 6.750 6.850 6.650 6.750 710,517 +0.05(+0.75%)
May 15, 2018 6.700 7.000 6.650 6.700 582,657 -0.05(-0.74%)
May 14, 2018 6.850 6.850 6.700 6.750 358,498 -0.05(-0.74%)
May 11, 2018 6.900 7.000 6.700 6.800 471,077 -0.05(-0.73%)
May 10, 2018 6.950 6.950 6.800 6.850 505,774 -0.10(-1.44%)
May 09, 2018 6.900 7.000 6.800 6.950 743,482 +0.10(+1.46%)
May 08, 2018 6.950 6.950 6.700 6.850 521,148 -0.10(-1.44%)
May 07, 2018 7.000 7.000 6.850 6.950 533,472 -0.05(-0.71%)
May 04, 2018 6.850 7.050 6.700 7.000 811,842 +0.03(+0.36%)
May 03, 2018 6.600 7.050 6.200 6.975 989,847 +0.02(+0.36%)
May 02, 2018 6.750 7.050 6.750 6.950 629,822 +0.15(+2.21%)
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.