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

Energy Focus Inc (NQ: EFOI )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 3, 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 (%)
Oct 31, 2019 14.00 14.35 13.65 14.35 1,784 +0.00(+0.00%)
Oct 30, 2019 15.05 15.26 14.00 14.35 2,965 -0.70(-4.65%)
Oct 29, 2019 15.07 15.35 15.05 15.05 2,447 +0.00(+0.00%)
Oct 28, 2019 15.05 15.40 15.05 15.05 1,289 -0.09(-0.58%)
Oct 25, 2019 15.75 15.88 15.08 15.14 885 -0.26(-1.70%)
Oct 24, 2019 15.74 16.06 15.40 15.40 1,417 -0.35(-2.22%)
Oct 23, 2019 16.10 16.10 15.40 15.75 576 +0.18(+1.15%)
Oct 22, 2019 15.75 16.27 15.09 15.57 3,572 +0.21(+1.37%)
Oct 21, 2019 15.40 15.75 15.35 15.36 1,575 +0.31(+2.07%)
Oct 18, 2019 15.49 15.63 15.05 15.05 2,311 -0.96(-5.97%)
Oct 17, 2019 16.00 16.01 15.40 16.01 3,383 +0.26(+1.62%)
Oct 16, 2019 15.75 16.45 15.40 15.75 2,986 +0.35(+2.27%)
Oct 15, 2019 16.80 16.80 15.05 15.40 9,329 -1.40(-8.33%)
Oct 14, 2019 20.30 20.30 16.45 16.80 13,289 -3.15(-15.77%)
Oct 11, 2019 16.45 21.00 16.10 19.95 34,640 +3.85(+23.89%)
Oct 10, 2019 16.45 16.80 16.10 16.10 1,556 -0.17(-1.08%)
Oct 09, 2019 16.10 17.19 16.10 16.27 1,376 -0.37(-2.23%)
Oct 08, 2019 16.89 16.93 16.10 16.65 410 -0.21(-1.27%)
Oct 07, 2019 17.27 17.27 16.45 16.86 970 +0.04(+0.25%)
Oct 04, 2019 17.50 18.20 16.52 16.82 914 -0.61(-3.51%)
Oct 03, 2019 17.50 17.50 16.20 17.43 1,127 +0.63(+3.75%)
Oct 02, 2019 17.50 17.50 16.45 16.80 755 +0.12(+0.71%)
Oct 01, 2019 16.80 17.48 16.17 16.68 1,564 +0.21(+1.30%)
Sep 30, 2019 16.91 17.80 16.10 16.47 655 -0.08(-0.51%)
Sep 27, 2019 18.20 18.55 16.10 16.55 3,822 -1.65(-9.06%)
Sep 26, 2019 18.20 19.25 17.85 18.20 5,105 -0.12(-0.63%)
Sep 25, 2019 16.80 19.24 16.10 18.32 18,863 +1.87(+11.34%)
Sep 24, 2019 16.10 17.15 15.65 16.45 4,187 +0.70(+4.44%)
Sep 23, 2019 16.45 16.45 15.40 15.75 2,762 +0.00(+0.00%)
Sep 20, 2019 15.48 15.75 15.07 15.75 1,762 +0.59(+3.90%)
Sep 19, 2019 15.48 15.48 15.06 15.16 1,033 +0.11(+0.72%)
Sep 18, 2019 17.15 17.15 15.05 15.05 2,969 -0.91(-5.70%)
Sep 17, 2019 17.15 17.15 15.41 15.96 3,081 -1.19(-6.94%)
Sep 16, 2019 19.25 20.65 16.17 17.15 12,407 +2.13(+14.22%)
Sep 13, 2019 14.70 17.15 13.65 15.02 21,788 -3.88(-20.56%)
Sep 12, 2019 15.75 19.60 15.05 18.90 11,470 +3.50(+22.73%)
Sep 11, 2019 14.00 15.40 14.00 15.40 861 +0.67(+4.51%)
Sep 10, 2019 14.66 15.40 14.66 14.73 1,964 +0.07(+0.48%)
Sep 09, 2019 14.70 15.07 14.01 14.66 719 -0.02(-0.14%)
Sep 06, 2019 14.70 14.70 13.47 14.69 305 +0.19(+1.33%)
Sep 05, 2019 14.04 14.95 13.30 14.49 851 +0.14(+1.00%)
Sep 04, 2019 14.00 14.70 13.30 14.35 535 +0.89(+6.63%)
Sep 03, 2019 14.70 14.70 13.30 13.46 3,832 -0.54(-3.88%)
Aug 30, 2019 14.60 14.63 13.82 14.00 1,785 -0.35(-2.44%)
Aug 29, 2019 14.35 15.05 14.00 14.35 1,147 +0.00(+0.00%)
Aug 28, 2019 14.00 14.70 13.93 14.35 1,726 +0.63(+4.62%)
Aug 27, 2019 16.14 16.45 13.59 13.72 12,885 -2.42(-15.01%)
Aug 26, 2019 16.45 16.45 16.14 16.14 331 -0.00(-0.02%)
Aug 23, 2019 16.36 16.80 16.14 16.14 1,202 -0.22(-1.33%)
Aug 22, 2019 16.80 17.15 16.36 16.36 397 -0.79(-4.61%)
Aug 21, 2019 17.64 17.72 16.36 17.15 843 +0.35(+2.08%)
Aug 20, 2019 17.68 17.85 16.78 16.80 891 -0.35(-2.04%)
Aug 19, 2019 17.15 17.85 17.15 17.15 1,102 +0.14(+0.80%)
Aug 16, 2019 17.54 17.54 16.81 17.01 1,865 -0.67(-3.78%)
Aug 15, 2019 17.54 19.21 17.54 17.68 1,473 -0.33(-1.81%)
Aug 14, 2019 17.85 18.54 17.85 18.01 905 -0.91(-4.79%)
Aug 13, 2019 19.95 19.95 18.28 18.91 1,918 +0.29(+1.56%)
Aug 12, 2019 18.23 19.90 18.23 18.62 829 -0.28(-1.50%)
Aug 09, 2019 19.60 20.30 18.20 18.91 2,308 -0.50(-2.58%)
Aug 08, 2019 18.96 20.30 18.90 19.41 3,770 +0.16(+0.82%)
Aug 07, 2019 19.95 20.65 18.90 19.25 2,610 -0.58(-2.95%)
Aug 06, 2019 18.55 21.00 18.55 19.83 2,798 +0.32(+1.65%)
Aug 05, 2019 20.24 21.07 19.25 19.51 5,719 -1.90(-8.86%)
Aug 02, 2019 20.67 22.40 20.67 21.41 12,002 +0.75(+3.63%)
Aug 01, 2019 17.85 24.46 17.85 20.66 25,012 +2.46(+13.52%)
Jul 31, 2019 17.85 18.90 16.10 18.20 44,512 -1.58(-8.00%)
Jul 30, 2019 18.47 32.55 18.47 19.78 646,269 +5.75(+40.95%)
Jul 29, 2019 14.02 14.35 14.02 14.04 1,247 +0.02(+0.12%)
Jul 26, 2019 14.18 14.42 14.02 14.02 697 -0.25(-1.77%)
Jul 25, 2019 14.88 15.05 14.02 14.27 603 -0.08(-0.56%)
Jul 24, 2019 14.35 14.55 14.00 14.35 665 -0.02(-0.15%)
Jul 23, 2019 14.95 14.95 14.37 14.37 716 -0.15(-1.06%)
Jul 22, 2019 15.22 15.22 14.21 14.53 1,184 -0.41(-2.72%)
Jul 19, 2019 15.40 15.40 14.88 14.93 328 -0.47(-3.05%)
Jul 18, 2019 15.75 15.75 14.88 15.40 730 -0.35(-2.22%)
Jul 17, 2019 16.10 16.10 14.70 15.75 904 +1.05(+7.14%)
Jul 16, 2019 15.75 16.45 14.00 14.70 3,572 -1.05(-6.67%)
Jul 15, 2019 16.10 16.80 15.40 15.75 1,489 -0.00(-0.02%)
Jul 12, 2019 15.75 17.14 15.57 15.75 897 -0.35(-2.15%)
Jul 11, 2019 15.75 17.85 15.75 16.10 7,631 +0.35(+2.22%)
Jul 10, 2019 16.80 18.20 15.75 15.75 4,584 -1.05(-6.25%)
Jul 09, 2019 16.10 17.50 15.40 16.80 11,228 +1.05(+6.67%)
Jul 08, 2019 15.40 16.10 14.00 15.75 3,751 +0.70(+4.65%)
Jul 05, 2019 14.00 15.57 13.82 15.05 4,728 +1.05(+7.47%)
Jul 03, 2019 14.35 14.70 14.00 14.00 714 -0.02(-0.17%)
Jul 02, 2019 15.05 15.05 14.00 14.03 1,666 -0.32(-2.24%)
Jul 01, 2019 15.05 15.05 14.00 14.35 1,896 +0.01(+0.10%)
Jun 28, 2019 13.30 15.19 13.30 14.34 2,762 +0.12(+0.81%)
Jun 27, 2019 14.00 14.53 14.00 14.22 798 +0.57(+4.18%)
Jun 26, 2019 15.40 15.40 13.30 13.65 5,585 -1.22(-8.21%)
Jun 25, 2019 15.05 15.05 14.09 14.87 1,925 -0.18(-1.19%)
Jun 24, 2019 15.05 15.75 14.70 15.05 2,068 +0.15(+1.01%)
Jun 21, 2019 15.38 15.83 14.90 14.90 1,148 -0.85(-5.40%)
Jun 20, 2019 15.75 16.52 15.05 15.75 3,738 +0.00(+0.00%)
Jun 19, 2019 15.40 15.75 14.70 15.75 3,812 -0.34(-2.13%)
Jun 18, 2019 17.15 17.15 14.19 16.09 11,227 -1.06(-6.16%)
Jun 17, 2019 15.75 26.60 15.40 17.15 117,971 +2.10(+13.95%)
Jun 14, 2019 15.40 15.75 14.77 15.05 3,717 +0.28(+1.92%)
Jun 13, 2019 14.70 15.44 14.70 14.77 310 +0.38(+2.65%)
Jun 12, 2019 15.05 15.41 14.18 14.38 1,372 -0.38(-2.61%)
Jun 11, 2019 16.10 16.35 14.72 14.77 1,272 -0.98(-6.22%)
Jun 10, 2019 14.70 16.80 14.70 15.75 2,101 +0.00(+0.02%)
Jun 07, 2019 14.70 16.45 14.70 15.75 1,697 +1.40(+9.73%)
Jun 06, 2019 15.53 15.72 14.18 14.35 2,961 -1.68(-10.46%)
Jun 05, 2019 16.45 16.78 15.71 16.03 1,157 -0.42(-2.57%)
Jun 04, 2019 16.45 16.45 15.75 16.45 849 +0.42(+2.64%)
Jun 03, 2019 15.40 17.32 15.12 16.03 7,575 +0.97(+6.46%)
May 31, 2019 15.75 16.80 15.05 15.05 2,482 -1.27(-7.80%)
May 30, 2019 17.49 17.49 16.10 16.33 1,393 -0.44(-2.65%)
May 29, 2019 18.49 18.55 15.76 16.77 2,038 -1.08(-6.04%)
May 28, 2019 18.20 19.25 17.85 17.85 1,978 -1.38(-7.17%)
May 24, 2019 21.00 21.00 18.20 19.23 1,680 -0.72(-3.61%)
May 23, 2019 18.90 20.65 17.50 19.95 3,258 +0.70(+3.64%)
May 22, 2019 18.73 21.40 17.15 19.25 12,803 +0.70(+3.77%)
May 21, 2019 18.55 18.90 17.50 18.55 1,846 +1.42(+8.27%)
May 20, 2019 18.20 18.20 15.75 17.13 1,246 -0.89(-4.95%)
May 17, 2019 19.25 19.25 16.80 18.02 2,722 -0.53(-2.83%)
May 16, 2019 18.90 19.88 18.48 18.55 2,970 -0.35(-1.85%)
May 15, 2019 20.18 20.18 18.90 18.90 1,115 -1.05(-5.26%)
May 14, 2019 19.95 21.00 18.95 19.95 1,082 +0.70(+3.64%)
May 13, 2019 19.95 20.30 17.50 19.25 2,470 -0.35(-1.80%)
May 10, 2019 19.60 20.69 19.60 19.60 794 -1.11(-5.37%)
May 09, 2019 21.68 21.68 19.67 20.72 499 +0.06(+0.31%)
May 08, 2019 21.92 21.92 19.67 20.65 1,474 -0.35(-1.67%)
May 07, 2019 20.65 22.75 20.30 21.00 2,752 +1.31(+6.67%)
May 06, 2019 22.05 22.75 19.30 19.69 1,830 -1.64(-7.71%)
May 03, 2019 20.30 22.05 20.30 21.34 1,445 +1.74(+8.88%)
May 02, 2019 20.90 21.35 19.25 19.60 1,903 -2.03(-9.40%)
May 01, 2019 22.10 22.40 21.00 21.63 1,174 -0.15(-0.71%)
Apr 30, 2019 22.40 22.75 21.70 21.78 1,953 +0.08(+0.39%)
Apr 29, 2019 23.72 23.72 20.65 21.70 3,396 -1.05(-4.62%)
Apr 26, 2019 23.80 23.80 21.88 22.75 2,297 +0.00(+0.00%)
Apr 25, 2019 23.10 23.80 21.70 22.75 2,402 +0.54(+2.44%)
Apr 24, 2019 23.66 23.80 22.05 22.21 1,754 -0.88(-3.79%)
Apr 23, 2019 24.50 24.85 22.75 23.08 8,991 -0.64(-2.71%)
Apr 22, 2019 23.10 24.85 23.10 23.73 2,335 +1.36(+6.07%)
Apr 18, 2019 23.20 25.55 22.23 22.37 4,914 +0.32(+1.44%)
Apr 17, 2019 23.10 24.15 21.70 22.05 4,418 -2.42(-9.88%)
Apr 16, 2019 26.25 26.25 23.95 24.47 4,265 -0.91(-3.57%)
Apr 15, 2019 27.07 27.30 24.50 25.38 5,016 -0.41(-1.57%)
Apr 12, 2019 28.00 28.00 24.85 25.78 5,651 -0.82(-3.08%)
Apr 11, 2019 26.60 28.00 26.25 26.60 3,683 +0.70(+2.70%)
Apr 10, 2019 32.90 32.90 24.85 25.90 19,820 -2.18(-7.78%)
Apr 09, 2019 22.79 30.10 22.57 28.08 20,631 +6.03(+27.37%)
Apr 08, 2019 19.60 24.15 19.60 22.05 18,397 +3.29(+17.54%)
Apr 05, 2019 19.18 20.30 17.85 18.76 14,000 +1.26(+7.20%)
Apr 04, 2019 19.60 21.00 17.05 17.50 19,410 -1.40(-7.41%)
Apr 03, 2019 18.20 19.60 17.85 18.90 9,610 +0.70(+3.85%)
Apr 02, 2019 20.30 21.00 16.80 18.20 50,032 -22.05(-54.78%)
Apr 01, 2019 42.35 46.20 40.25 40.25 4,637 -2.45(-5.74%)
Mar 29, 2019 42.00 43.05 41.70 42.70 982 +1.05(+2.52%)
Mar 28, 2019 42.70 42.70 39.55 41.65 1,362 -0.70(-1.65%)
Mar 27, 2019 43.05 43.05 42.00 42.35 353 -0.70(-1.63%)
Mar 26, 2019 42.70 43.05 42.00 43.05 720 +1.05(+2.50%)
Mar 25, 2019 43.05 43.40 41.30 42.00 533 -0.70(-1.64%)
Mar 22, 2019 41.30 42.70 40.61 42.70 605 +2.10(+5.17%)
Mar 21, 2019 42.00 42.35 40.60 40.60 379 -0.23(-0.57%)
Mar 20, 2019 40.95 41.48 40.83 40.83 295 -0.12(-0.28%)
Mar 19, 2019 43.40 43.40 39.20 40.95 1,468 -2.45(-5.65%)
Mar 18, 2019 43.75 43.75 42.70 43.40 799 +0.70(+1.64%)
Mar 15, 2019 43.75 44.08 42.70 42.70 545 -1.05(-2.40%)
Mar 14, 2019 42.00 43.75 42.00 43.75 792 +1.40(+3.31%)
Mar 13, 2019 41.30 43.40 39.90 42.35 1,070 +1.05(+2.54%)
Mar 12, 2019 38.50 42.00 37.80 41.30 2,033 +3.15(+8.26%)
Mar 11, 2019 38.15 40.25 37.10 38.15 605 +0.00(+0.00%)
Mar 08, 2019 40.95 41.65 37.45 38.15 1,200 -0.70(-1.80%)
Mar 07, 2019 42.00 42.63 38.85 38.85 559 -2.80(-6.72%)
Mar 06, 2019 39.55 43.20 39.55 41.65 517 +2.80(+7.21%)
Mar 05, 2019 40.25 44.10 38.50 38.85 1,294 -1.75(-4.31%)
Mar 04, 2019 41.65 41.65 38.50 40.60 843 +0.70(+1.75%)
Mar 01, 2019 39.55 41.65 39.55 39.90 571 -0.70(-1.72%)
Feb 28, 2019 39.55 42.00 39.20 40.60 923 -1.75(-4.13%)
Feb 27, 2019 39.90 48.30 39.90 42.35 1,803 +2.45(+6.14%)
Feb 26, 2019 42.00 42.35 39.35 39.90 877 -1.75(-4.20%)
Feb 25, 2019 42.00 42.00 41.30 41.65 614 +1.75(+4.39%)
Feb 22, 2019 42.00 42.00 38.50 39.90 422 -0.85(-2.09%)
Feb 21, 2019 39.90 42.35 38.50 40.75 1,021 +1.20(+3.04%)
Feb 20, 2019 44.45 44.46 39.55 39.55 1,206 -3.50(-8.13%)
Feb 19, 2019 47.60 47.60 42.00 43.05 927 -3.50(-7.52%)
Feb 15, 2019 46.20 50.75 45.15 46.55 3,571 +1.05(+2.31%)
Feb 14, 2019 38.15 48.30 38.15 45.50 3,716 +7.35(+19.27%)
Feb 13, 2019 37.80 38.85 36.83 38.15 942 +1.05(+2.83%)
Feb 12, 2019 38.50 38.50 36.05 37.10 532 -0.35(-0.93%)
Feb 11, 2019 36.40 38.15 35.40 37.45 624 +2.45(+7.00%)
Feb 08, 2019 35.00 36.75 34.30 35.00 565 +0.28(+0.81%)
Feb 07, 2019 36.75 36.75 34.02 34.72 1,190 -1.33(-3.69%)
Feb 06, 2019 36.75 38.12 35.62 36.05 605 +0.17(+0.49%)
Feb 05, 2019 36.05 38.50 35.40 35.88 1,813 +0.17(+0.49%)
Feb 04, 2019 36.05 36.05 35.00 35.70 1,412 +2.10(+6.25%)
Feb 01, 2019 30.80 35.00 29.75 33.60 1,100 +3.85(+12.94%)
Jan 31, 2019 30.87 30.87 25.92 29.75 1,646 +0.35(+1.19%)
Jan 30, 2019 29.40 31.50 29.05 29.40 1,635 +1.05(+3.70%)
Jan 29, 2019 26.60 28.35 25.55 28.35 527 +2.80(+10.96%)
Jan 28, 2019 25.55 26.78 25.20 25.55 302 +0.00(+0.00%)
Jan 25, 2019 25.20 25.55 25.20 25.55 980 +0.22(+0.88%)
Jan 24, 2019 24.85 25.83 24.85 25.33 24 -0.22(-0.88%)
Jan 23, 2019 25.83 25.83 24.85 25.55 187 +0.59(+2.37%)
Jan 22, 2019 26.25 26.25 24.96 24.96 627 -0.94(-3.64%)
Jan 18, 2019 26.60 26.60 25.90 25.90 125 +0.00(+0.00%)
Jan 17, 2019 26.25 26.77 25.90 25.90 70 -1.05(-3.90%)
Jan 16, 2019 27.09 27.30 26.25 26.95 316 -0.07(-0.26%)
Jan 15, 2019 26.25 27.02 26.25 27.02 197 +0.77(+2.93%)
Jan 14, 2019 25.55 26.95 25.55 26.25 158 +0.88(+3.45%)
Jan 11, 2019 26.25 27.02 25.38 25.38 220 +0.00(+0.00%)
Jan 10, 2019 26.95 26.95 24.94 25.38 507 -2.07(-7.53%)
Jan 09, 2019 27.65 27.83 26.95 27.44 207 -0.88(-3.09%)
Jan 08, 2019 28.35 28.39 26.46 28.32 705 +0.00(+0.00%)
Jan 07, 2019 26.07 28.32 25.91 28.32 506 +1.71(+6.45%)
Jan 04, 2019 23.80 28.00 23.80 26.60 1,234 +2.07(+8.43%)
Jan 03, 2019 24.85 25.02 24.47 24.53 961 +1.89(+8.33%)
Jan 02, 2019 22.05 24.43 21.70 22.64 453 +0.98(+4.52%)
Dec 31, 2018 19.43 22.68 19.43 21.66 1,957 +1.71(+8.60%)
Dec 28, 2018 20.65 22.75 17.85 19.95 2,751 -0.77(-3.72%)
Dec 27, 2018 20.82 21.35 20.68 20.72 1,362 -0.11(-0.50%)
Dec 26, 2018 21.00 23.03 20.30 20.82 2,609 +1.57(+8.18%)
Dec 24, 2018 23.10 23.10 17.15 19.25 1,271 -3.85(-16.67%)
Dec 21, 2018 25.20 25.55 23.10 23.10 748 -1.22(-5.04%)
Dec 20, 2018 24.50 25.89 24.32 24.32 853 +0.11(+0.43%)
Dec 19, 2018 26.60 26.60 24.22 24.22 1,019 -0.28(-1.14%)
Dec 18, 2018 25.90 29.05 24.50 24.50 1,894 -1.43(-5.53%)
Dec 17, 2018 30.45 30.45 24.57 25.93 2,328 -2.55(-8.97%)
Dec 14, 2018 31.85 32.02 24.57 28.49 2,422 -3.82(-11.81%)
Dec 13, 2018 34.30 34.30 32.20 32.30 1,031 -0.86(-2.59%)
Dec 12, 2018 34.55 36.05 32.87 33.16 2,322 -1.38(-4.00%)
Dec 11, 2018 33.67 34.55 33.67 34.55 200 -0.45(-1.30%)
Dec 10, 2018 33.95 35.53 33.67 35.00 452 +1.05(+3.09%)
Dec 07, 2018 34.65 35.70 33.95 33.95 288 +0.00(+0.00%)
Dec 06, 2018 34.65 34.65 33.95 33.95 396 -0.70(-2.02%)
Dec 04, 2018 34.65 35.35 34.30 34.65 380 +0.00(+0.00%)
Dec 03, 2018 36.05 36.05 34.65 34.65 352 +0.00(+0.00%)
Nov 30, 2018 35.00 35.70 34.65 34.65 1,482 -0.70(-1.98%)
Nov 29, 2018 37.09 37.55 35.00 35.35 708 -3.15(-8.18%)
Nov 28, 2018 41.23 41.23 35.04 38.50 2,742 -3.15(-7.56%)
Nov 27, 2018 43.05 43.75 40.83 41.65 2,314 +0.00(+0.00%)
Nov 26, 2018 44.31 44.92 40.25 41.65 995 +0.00(+0.00%)
Nov 23, 2018 43.40 46.55 40.25 41.65 2,248 +3.85(+10.19%)
Nov 21, 2018 37.80 37.80 37.80 0 +3.85(+11.33%)
Nov 20, 2018 36.05 36.75 32.20 33.95 639 -1.05(-2.99%)
Nov 19, 2018 35.35 36.40 32.47 35.00 1,221 +0.35(+1.01%)
Nov 16, 2018 33.77 36.75 33.60 34.65 1,022 +0.70(+2.05%)
Nov 15, 2018 35.00 37.10 33.95 33.95 863 +0.35(+1.04%)
Nov 14, 2018 40.25 40.25 31.15 33.60 1,793 -5.60(-14.28%)
Nov 13, 2018 44.10 44.73 38.15 39.20 1,206 -4.90(-11.11%)
Nov 12, 2018 46.55 46.55 42.00 44.10 785 -0.35(-0.79%)
Nov 09, 2018 46.90 47.25 43.05 44.45 648 +0.35(+0.79%)
Nov 08, 2018 41.65 45.73 37.45 44.10 1,398 +3.85(+9.57%)
Nov 07, 2018 43.55 43.55 35.70 40.25 1,564 +0.70(+1.77%)
Nov 06, 2018 45.15 48.65 38.50 39.55 2,198 -4.55(-10.32%)
Nov 05, 2018 46.20 46.55 41.48 44.10 487 -1.40(-3.08%)
Nov 02, 2018 45.50 48.30 45.50 45.50 648 +0.35(+0.78%)
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.