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 (%)
Apr 28, 2017 0.4140 0.4400 0.4102 0.4400 9,150 +0.01(+3.46%)
Apr 27, 2017 0.4076 0.4500 0.4076 0.4253 12,300 -0.02(-5.49%)
Apr 26, 2017 0.4594 0.4594 0.4000 0.4500 6,690 +0.00(+0.00%)
Apr 25, 2017 0.4495 0.4500 0.4350 0.4500 17,392 +0.01(+2.27%)
Apr 24, 2017 0.4230 0.4700 0.3753 0.4400 88,730 -0.03(-6.38%)
Apr 21, 2017 0.4800 0.4800 0.4500 0.4700 4,100 -0.01(-2.08%)
Apr 20, 2017 0.4600 0.4800 0.4500 0.4800 9,085 +0.00(+0.00%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 1,300 +0.00(+0.00%)
Apr 18, 2017 0.4800 0.4900 0.4650 0.4800 60,595 +0.00(+0.00%)
Apr 17, 2017 0.4500 0.4850 0.4500 0.4800 33,050 -0.00(-0.98%)
Apr 13, 2017 0.4650 0.4850 0.4600 0.4848 7,100 -0.01(-1.02%)
Apr 12, 2017 0.4402 0.4898 0.4402 0.4898 41,660 +0.01(+2.14%)
Apr 11, 2017 0.4899 0.4900 0.4360 0.4795 29,200 -0.00(-0.10%)
Apr 10, 2017 0.4200 0.4899 0.4200 0.4800 80,370 +0.02(+4.37%)
Apr 07, 2017 0.4650 0.4650 0.4251 0.4599 13,775 -0.00(-0.56%)
Apr 06, 2017 0.4500 0.4800 0.4500 0.4625 11,627 -0.01(-1.60%)
Apr 05, 2017 0.4500 0.4700 0.4500 0.4700 79,350 +0.00(+0.00%)
Apr 04, 2017 0.4600 0.4800 0.4600 0.4700 21,200 +0.00(+0.00%)
Apr 03, 2017 0.4800 0.4850 0.4502 0.4700 17,425 -0.00(-0.42%)
Mar 31, 2017 0.4900 0.4900 0.4720 0.4720 14,650 -0.01(-1.67%)
Mar 30, 2017 0.4600 0.4900 0.4600 0.4800 10,750 +0.02(+4.35%)
Mar 29, 2017 0.4950 0.5000 0.4600 0.4600 155,296 -0.03(-7.07%)
Mar 28, 2017 0.4800 0.4950 0.4600 0.4950 30,014 -0.01(-1.00%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 274 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4800 0.5000 28,650 +0.04(+8.70%)
Mar 23, 2017 0.4800 0.4800 0.4600 0.4600 57,750 -0.04(-8.00%)
Mar 22, 2017 0.5000 0.5000 0.4800 0.5000 14,501 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4800 0.5000 26,270 +0.00(+0.02%)
Mar 20, 2017 0.4800 0.5000 0.4800 0.4999 103,925 -0.00(-0.02%)
Mar 17, 2017 0.5000 0.5000 0.4800 0.5000 14,481 +0.01(+2.04%)
Mar 16, 2017 0.5000 0.5000 0.4800 0.4900 18,300 +0.00(+0.00%)
Mar 15, 2017 0.5000 0.5000 0.4760 0.4900 1,502 -0.00(-0.20%)
Mar 14, 2017 0.4900 0.5000 0.4900 0.4910 44,825 -0.01(-1.80%)
Mar 13, 2017 0.4800 0.5000 0.4800 0.5000 18,250 +0.05(+11.11%)
Mar 10, 2017 0.4800 0.4900 0.4475 0.4500 39,250 -0.01(-2.17%)
Mar 09, 2017 0.4760 0.5050 0.4400 0.4600 99,301 -0.02(-3.36%)
Mar 08, 2017 0.4810 0.5050 0.4760 0.4760 4,547 -0.03(-6.67%)
Mar 07, 2017 0.5100 0.5100 0.4991 0.5100 33,945 +0.00(+0.00%)
Mar 06, 2017 0.5100 0.5100 0.4801 0.5100 6,250 +0.00(+0.00%)
Mar 03, 2017 0.4800 0.5100 0.4760 0.5100 50,200 +0.03(+6.25%)
Mar 02, 2017 0.5050 0.5050 0.4760 0.4800 23,819 -0.00(-0.02%)
Mar 01, 2017 0.4800 0.4920 0.4750 0.4801 22,306 +0.00(+0.02%)
Feb 28, 2017 0.5100 0.5100 0.4780 0.4800 6,985 -0.03(-5.88%)
Feb 27, 2017 0.5100 0.5100 0.4712 0.5100 14,723 +0.00(+0.02%)
Feb 24, 2017 0.4701 0.5099 0.4701 0.5099 13,048 +0.04(+8.12%)
Feb 23, 2017 0.4970 0.5100 0.4621 0.4716 48,216 -0.03(-5.66%)
Feb 22, 2017 0.4900 0.5000 0.4700 0.4999 44,965 -0.01(-1.98%)
Feb 21, 2017 0.4584 0.5100 0.4450 0.5100 62,543 +0.01(+2.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 16, 2017 0.4701 0.5250 0.4701 0.5100 3,813 -0.01(-2.76%)
Feb 15, 2017 0.5180 0.5290 0.4460 0.5244 47,822 -0.01(-1.05%)
Feb 14, 2017 0.4864 0.5300 0.4861 0.5300 6,663 +0.01(+1.94%)
Feb 13, 2017 0.4995 0.5199 0.4894 0.5199 1,525 -0.01(-1.89%)
Feb 10, 2017 0.4950 0.5300 0.4600 0.5299 25,700 -0.00(-0.02%)
Feb 09, 2017 0.5300 0.5300 0.5200 0.5300 29,839 +0.00(+0.00%)
Feb 08, 2017 0.5200 0.5300 0.4650 0.5300 6,677 +0.01(+1.92%)
Feb 07, 2017 0.5200 0.5200 0.4840 0.5200 8,750 +0.00(+0.12%)
Feb 03, 2017 0.5194 0.5194 0.5194 0 -0.00(-0.12%)
Feb 02, 2017 0.5040 0.5200 0.4541 0.5200 39,149 +0.00(+0.00%)
Feb 01, 2017 0.5200 0.5200 0.5150 0.5200 123,075 +0.00(+0.02%)
Jan 31, 2017 0.4700 0.5199 0.4700 0.5199 38,247 +0.04(+9.36%)
Jan 30, 2017 0.4800 0.4800 0.4330 0.4754 14,016 -0.00(-0.96%)
Jan 27, 2017 0.4600 0.4800 0.4600 0.4800 12,089 +0.03(+6.43%)
Jan 26, 2017 0.5175 0.5300 0.4000 0.4510 109,684 -0.07(-13.27%)
Jan 25, 2017 0.4600 0.5200 0.4600 0.5200 44,666 +0.06(+13.04%)
Jan 24, 2017 0.4800 0.5196 0.4600 0.4600 48,012 -0.04(-8.72%)
Jan 20, 2017 0.5039 0.5039 0.5039 0 -0.02(-4.65%)
Jan 19, 2017 0.5374 0.5400 0.5000 0.5285 15,100 -0.01(-1.21%)
Jan 18, 2017 0.5374 0.5374 0.4827 0.5350 3,600 +0.04(+7.00%)
Jan 17, 2017 0.5010 0.5400 0.4800 0.5000 27,058 -0.00(-0.20%)
Jan 13, 2017 0.5010 0.5010 0.5010 0 -0.02(-3.65%)
Jan 12, 2017 0.5400 0.5650 0.5100 0.5200 62,149 -0.04(-7.14%)
Jan 11, 2017 0.5560 0.5650 0.5400 0.5600 32,036 +0.01(+0.90%)
Jan 10, 2017 0.5700 0.5700 0.5550 0.5550 4,748 -0.01(-1.03%)
Jan 09, 2017 0.5790 0.5850 0.5550 0.5607 45,450 -0.02(-3.15%)
Jan 06, 2017 0.5700 0.5840 0.5200 0.5790 128,054 -0.02(-3.50%)
Jan 05, 2017 0.5897 0.6000 0.5700 0.6000 49,600 +0.01(+1.71%)
Jan 04, 2017 0.5800 0.5900 0.5500 0.5899 45,280 -0.00(-0.02%)
Jan 03, 2017 0.5800 0.6000 0.5800 0.5900 27,800 -0.01(-1.67%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.52%)
Dec 29, 2016 0.6005 0.6005 0.5910 0.5910 42,752 -0.02(-3.11%)
Dec 28, 2016 0.6100 0.6200 0.6000 0.6100 41,469 +0.01(+0.83%)
Dec 27, 2016 0.6000 0.6100 0.6000 0.6050 25,224 +0.02(+2.54%)
Dec 23, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Dec 22, 2016 0.6080 0.6200 0.5750 0.6000 22,549 -0.01(-1.64%)
Dec 21, 2016 0.6000 0.6100 0.6000 0.6100 7,200 +0.00(+0.00%)
Dec 20, 2016 0.6000 0.6100 0.5900 0.6100 9,194 +0.04(+6.09%)
Dec 19, 2016 0.6000 0.6100 0.5750 0.5750 28,960 -0.03(-4.17%)
Dec 16, 2016 0.6115 0.6200 0.6000 0.6000 3,571 -0.01(-1.64%)
Dec 15, 2016 0.6400 0.6497 0.6100 0.6100 23,300 -0.03(-4.69%)
Dec 14, 2016 0.6350 0.6500 0.6350 0.6400 20,950 +0.01(+0.80%)
Dec 13, 2016 0.6350 0.6350 0.6200 0.6349 14,080 +0.01(+2.40%)
Dec 12, 2016 0.6199 0.6234 0.5800 0.6200 27,240 +0.00(+0.00%)
Dec 09, 2016 0.6400 0.6600 0.6200 0.6200 30,732 +0.01(+0.95%)
Dec 08, 2016 0.6269 0.6500 0.6142 0.6142 28,203 -0.04(-5.51%)
Dec 07, 2016 0.6200 0.6500 0.6200 0.6500 5,190 +0.04(+7.42%)
Dec 06, 2016 0.5999 0.6500 0.5849 0.6051 29,870 -0.03(-5.45%)
Dec 05, 2016 0.6000 0.6500 0.6000 0.6400 15,650 +0.02(+3.23%)
Dec 02, 2016 0.6300 0.6500 0.6100 0.6200 32,550 -0.02(-3.13%)
Dec 01, 2016 0.6950 0.6950 0.6300 0.6400 26,170 -0.05(-7.91%)
Nov 30, 2016 0.6700 0.6950 0.6700 0.6950 39,723 +0.01(+0.75%)
Nov 29, 2016 0.6950 0.6950 0.6700 0.6898 54,865 -0.00(-0.02%)
Nov 28, 2016 0.6900 0.6900 0.6900 0.6900 12,602 +0.00(+0.00%)
Nov 25, 2016 0.6900 0.6900 0.6900 0.6900 3,700 +0.00(+0.00%)
Nov 23, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 22, 2016 0.6950 0.7000 0.6900 0.6900 90,703 -0.01(-0.72%)
Nov 21, 2016 0.6938 0.6950 0.6938 0.6950 7,515 +0.00(+0.56%)
Nov 18, 2016 0.6825 0.6950 0.6825 0.6912 10,380 -0.00(-0.55%)
Nov 17, 2016 0.6800 0.6950 0.6800 0.6950 11,661 +0.01(+2.21%)
Nov 16, 2016 0.6800 0.6869 0.6800 0.6800 25,020 +0.00(+0.00%)
Nov 15, 2016 0.7100 0.7100 0.6800 0.6800 56,356 -0.01(-2.16%)
Nov 14, 2016 0.6900 0.7100 0.6900 0.6950 23,388 +0.00(+0.00%)
Nov 11, 2016 0.6600 0.7100 0.6600 0.6950 17,655 +0.02(+3.73%)
Nov 10, 2016 0.6919 0.7000 0.6700 0.6700 8,800 +0.01(+0.75%)
Nov 09, 2016 0.6650 0.6650 0.6650 0.6650 2,000 +0.00(+0.00%)
Nov 08, 2016 0.6700 0.7030 0.6600 0.6650 21,657 -0.01(-0.75%)
Nov 07, 2016 0.6776 0.7030 0.6700 0.6700 9,100 +0.00(+0.00%)
Nov 04, 2016 0.6601 0.6700 0.6601 0.6700 1,280 +0.01(+0.75%)
Nov 03, 2016 0.7030 0.7050 0.6600 0.6650 117,747 -0.03(-5.00%)
Nov 02, 2016 0.7000 0.7150 0.7000 0.7000 81,304 +0.00(+0.00%)
Nov 01, 2016 0.6986 0.7100 0.6900 0.7000 37,141 +0.00(+0.20%)
Oct 31, 2016 0.6480 0.6986 0.6400 0.6986 19,289 +0.05(+7.48%)
Oct 28, 2016 0.6600 0.6986 0.6400 0.6500 33,878 -0.05(-6.96%)
Oct 27, 2016 0.6700 0.6986 0.6700 0.6986 7,000 +0.03(+4.27%)
Oct 26, 2016 0.6600 0.6700 0.6600 0.6700 2,000 +0.01(+1.52%)
Oct 25, 2016 0.6600 0.6800 0.6600 0.6600 1,610 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 20, 2016 0.6600 0.6677 0.6600 0.6600 19,400 -0.01(-1.49%)
Oct 19, 2016 0.6510 0.6700 0.6510 0.6700 85,600 +0.00(+0.00%)
Oct 18, 2016 0.6620 0.6850 0.6510 0.6700 42,823 -0.01(-1.83%)
Oct 17, 2016 0.6700 0.6825 0.6600 0.6825 23,640 +0.00(+0.37%)
Oct 14, 2016 0.6555 0.6800 0.6510 0.6800 58,929 +0.02(+2.87%)
Oct 13, 2016 0.6950 0.6950 0.6610 0.6610 4,650 -0.02(-2.79%)
Oct 12, 2016 0.6750 0.6800 0.6750 0.6800 4,000 +0.00(+0.37%)
Oct 11, 2016 0.7050 0.7050 0.6775 0.6775 1,450 -0.03(-3.90%)
Oct 10, 2016 0.7035 0.7050 0.6750 0.7050 16,874 -0.01(-1.40%)
Oct 07, 2016 0.6751 0.7200 0.6750 0.7150 7,400 +0.02(+2.14%)
Oct 06, 2016 0.6901 0.7000 0.6752 0.7000 41,195 +0.01(+1.43%)
Oct 05, 2016 0.7000 0.7000 0.6901 0.6901 4,713 -0.01(-1.41%)
Oct 04, 2016 0.6909 0.7000 0.6909 0.7000 701 +0.01(+1.32%)
Oct 03, 2016 0.7000 0.7100 0.6909 0.6909 11,750 -0.01(-1.30%)
Sep 30, 2016 0.6900 0.7300 0.6900 0.7000 24,897 -0.01(-1.41%)
Sep 29, 2016 0.6900 0.7300 0.6900 0.7100 15,500 +0.01(+1.43%)
Sep 28, 2016 0.7000 0.7000 0.6846 0.7000 27,915 +0.00(+0.00%)
Sep 27, 2016 0.7200 0.7200 0.7000 0.7000 2,770 +0.00(+0.00%)
Sep 26, 2016 0.7000 0.7001 0.7000 0.7000 16,590 +0.01(+0.72%)
Sep 23, 2016 0.6951 0.7500 0.6950 0.6950 10,885 -0.05(-6.71%)
Sep 22, 2016 0.6800 0.7450 0.6800 0.7450 35,955 +0.06(+7.97%)
Sep 21, 2016 0.7000 0.7220 0.6800 0.6900 11,700 -0.04(-5.09%)
Sep 20, 2016 0.7100 0.7300 0.7000 0.7270 26,178 +0.02(+2.39%)
Sep 19, 2016 0.7100 0.7500 0.7000 0.7100 42,836 +0.01(+1.43%)
Sep 16, 2016 0.7050 0.7400 0.7000 0.7000 42,537 -0.01(-1.44%)
Sep 15, 2016 0.7000 0.7300 0.7000 0.7102 13,034 -0.02(-2.71%)
Sep 14, 2016 0.6850 0.7400 0.6850 0.7300 26,768 +0.04(+6.57%)
Sep 13, 2016 0.6850 0.6850 0.6850 0.6850 1,000 -0.02(-2.84%)
Sep 12, 2016 0.7099 0.7099 0.6730 0.7050 11,505 +0.03(+4.75%)
Sep 09, 2016 0.6725 0.6864 0.6700 0.6730 18,050 +0.01(+1.97%)
Sep 08, 2016 0.6750 0.6750 0.6101 0.6600 18,621 -0.01(-0.75%)
Sep 07, 2016 0.6400 0.6650 0.6400 0.6650 14,391 -0.02(-2.21%)
Sep 06, 2016 0.6400 0.6800 0.6200 0.6800 19,040 +0.03(+3.82%)
Sep 02, 2016 0.6550 0.6550 0.6550 0 -0.01(-1.36%)
Sep 01, 2016 0.6400 0.7000 0.6300 0.6640 43,690 -0.05(-7.13%)
Aug 31, 2016 0.6600 0.7150 0.6500 0.7150 18,000 -0.01(-0.69%)
Aug 30, 2016 0.6501 0.7200 0.6501 0.7200 29,725 +0.04(+5.88%)
Aug 29, 2016 0.6800 0.7150 0.6700 0.6800 15,792 -0.01(-1.45%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 7,033 -0.02(-2.13%)
Aug 25, 2016 0.6950 0.7050 0.6900 0.7050 6,000 +0.01(+1.44%)
Aug 24, 2016 0.6850 0.7400 0.6850 0.6950 36,474 -0.01(-0.71%)
Aug 23, 2016 0.7000 0.7500 0.6800 0.7000 31,302 +0.02(+2.94%)
Aug 22, 2016 0.7000 0.7200 0.6550 0.6800 25,542 -0.01(-1.45%)
Aug 19, 2016 0.6900 0.7000 0.6800 0.6900 12,675 +0.00(+0.00%)
Aug 18, 2016 0.7000 0.7000 0.6500 0.6900 15,654 +0.03(+4.55%)
Aug 16, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.53%)
Aug 15, 2016 0.6600 0.6600 0.5954 0.6375 101,415 -0.01(-1.92%)
Aug 12, 2016 0.6600 0.6600 0.6001 0.6500 53,533 -0.01(-1.52%)
Aug 11, 2016 0.7154 0.7200 0.6500 0.6600 39,685 -0.06(-8.33%)
Aug 10, 2016 0.7200 0.7200 0.7000 0.7200 2,300 +0.00(+0.00%)
Aug 09, 2016 0.6900 0.7400 0.6800 0.7200 27,583 +0.02(+2.86%)
Aug 08, 2016 0.6800 0.7000 0.6800 0.7000 2,500 -0.01(-1.41%)
Aug 05, 2016 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.43%)
Aug 04, 2016 0.6900 0.7000 0.6550 0.7000 27,935 +0.01(+1.45%)
Aug 03, 2016 0.6568 0.6900 0.6550 0.6900 3,200 +0.03(+5.34%)
Aug 02, 2016 0.6500 0.6750 0.6500 0.6550 14,758 -0.00(-0.74%)
Aug 01, 2016 0.6600 0.7000 0.6501 0.6599 13,940 -0.01(-1.51%)
Jul 29, 2016 0.6800 0.7100 0.6700 0.6700 11,740 +0.02(+3.08%)
Jul 28, 2016 0.7000 0.7000 0.6300 0.6500 62,029 -0.07(-9.72%)
Jul 27, 2016 0.7154 0.7200 0.7154 0.7200 240 +0.00(+0.00%)
Jul 26, 2016 0.7200 0.7300 0.7185 0.7200 13,472 +0.06(+9.09%)
Jul 25, 2016 0.7100 0.7100 0.6600 0.6600 39,783 -0.05(-7.04%)
Jul 22, 2016 0.7000 0.7100 0.6800 0.7100 17,048 +0.05(+8.40%)
Jul 21, 2016 0.7000 0.7000 0.6550 0.6550 16,825 -0.04(-6.43%)
Jul 20, 2016 0.7000 0.7100 0.7000 0.7000 18,612 -0.02(-2.78%)
Jul 19, 2016 0.6900 0.7200 0.6900 0.7200 6,758 +0.02(+2.86%)
Jul 18, 2016 0.7000 0.7000 0.7000 0.7000 1,522 +0.00(+0.00%)
Jul 15, 2016 0.7000 0.7300 0.7000 0.7000 6,396 +0.00(+0.00%)
Jul 14, 2016 0.7000 0.7154 0.7000 0.7000 9,578 +0.01(+2.19%)
Jul 13, 2016 0.6900 0.6900 0.6550 0.6850 5,400 -0.05(-7.43%)
Jul 12, 2016 0.7800 0.7960 0.6400 0.7400 256,948 -0.06(-7.04%)
Jul 11, 2016 0.7600 0.8000 0.7200 0.7960 72,260 +0.04(+4.74%)
Jul 08, 2016 0.7600 0.7200 0.7600 18,797 +0.02(+2.70%)
Jul 07, 2016 0.7800 0.7800 0.6500 0.7400 39,697 -0.01(-1.33%)
Jul 05, 2016 0.6950 0.7500 0.6850 0.7500 35,005 +0.02(+2.04%)
Jul 01, 2016 0.7350 0.7350 0.7350 0 +0.05(+8.09%)
Jun 30, 2016 0.7000 0.7000 0.6800 0.6800 900 -0.02(-2.86%)
Jun 29, 2016 0.6700 0.7000 0.6600 0.7000 34,754 +0.02(+2.94%)
Jun 28, 2016 0.7025 0.7025 0.6700 0.6800 7,899 -0.02(-3.55%)
Jun 27, 2016 0.7200 0.7200 0.5924 0.7050 215,565 -0.01(-2.07%)
Jun 24, 2016 0.6501 0.7199 0.6500 0.7199 45,718 +0.01(+1.39%)
Jun 23, 2016 0.7600 0.7600 0.6989 0.7100 20,300 -0.07(-8.97%)
Jun 21, 2016 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Jun 20, 2016 0.7600 0.7800 0.7100 0.7400 57,933 -0.05(-5.73%)
Jun 17, 2016 0.7300 0.7950 0.7100 0.7850 79,221 +0.06(+7.53%)
Jun 16, 2016 0.7400 0.7400 0.7200 0.7300 10,915 -0.01(-1.35%)
Jun 15, 2016 0.7400 0.7400 0.7400 0.7400 1,050 +0.00(+0.00%)
Jun 14, 2016 0.6999 0.7600 0.6500 0.7400 168,515 +0.08(+12.98%)
Jun 13, 2016 0.7200 0.7200 0.6550 0.6550 26,863 -0.06(-9.03%)
Jun 10, 2016 0.6899 0.7200 0.6450 0.7200 35,750 +0.07(+11.63%)
Jun 09, 2016 0.7600 0.8100 0.6450 0.6450 355,397 -0.11(-15.13%)
Jun 08, 2016 0.8500 0.8900 0.7600 0.7600 317,925 -0.09(-10.59%)
Jun 07, 2016 0.8500 0.8500 0.8400 0.8500 114,886 +0.00(+0.00%)
Jun 06, 2016 0.8600 0.8600 0.8100 0.8500 186,316 -0.02(-2.30%)
Jun 03, 2016 0.8800 0.8800 0.8500 0.8700 75,742 -0.00(-0.15%)
Jun 02, 2016 0.8800 0.9050 0.8300 0.8713 155,371 +0.01(+0.68%)
Jun 01, 2016 0.7600 0.8700 0.7400 0.8654 229,497 +0.11(+13.87%)
May 31, 2016 0.7600 0.7900 0.7600 0.7600 20,105 +0.01(+1.33%)
May 27, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 26, 2016 0.7790 0.7880 0.7500 0.7800 57,172 +0.00(+0.13%)
May 25, 2016 0.7200 0.8150 0.7200 0.7790 262,845 +0.06(+8.19%)
May 24, 2016 0.6851 0.7200 0.6650 0.7200 94,562 +0.02(+2.86%)
May 23, 2016 0.6300 0.7079 0.6300 0.7000 325,924 +0.08(+12.90%)
May 20, 2016 0.6200 0.6400 0.6000 0.6200 125,589 +0.00(+0.00%)
May 19, 2016 0.6000 0.6300 0.6000 0.6200 23,810 +0.00(+0.00%)
May 18, 2016 0.6000 0.6200 0.5800 0.6200 10,671 +0.01(+1.64%)
May 17, 2016 0.6250 0.6290 0.6077 0.6100 38,329 -0.03(-4.00%)
May 16, 2016 0.5790 0.6500 0.5050 0.6354 103,210 +0.04(+7.06%)
May 13, 2016 0.6000 0.6000 0.5801 0.5935 8,900 +0.00(+0.59%)
May 12, 2016 0.6300 0.6300 0.5900 0.5900 6,700 -0.04(-6.35%)
May 11, 2016 0.5700 0.6300 0.5600 0.6300 21,773 +0.03(+5.00%)
May 10, 2016 0.6249 0.6249 0.6000 0.6000 14,238 -0.03(-4.00%)
May 09, 2016 0.6250 0.6250 0.6000 0.6250 23,184 +0.04(+5.93%)
May 06, 2016 0.6423 0.6423 0.5900 0.5900 28,867 -0.07(-10.61%)
May 05, 2016 0.6500 0.6600 0.6201 0.6600 27,085 +0.01(+1.54%)
May 04, 2016 0.6300 0.6500 0.6300 0.6500 11,378 +0.01(+1.56%)
May 03, 2016 0.6650 0.6650 0.6201 0.6400 12,047 -0.02(-2.63%)
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.