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 30, 2020 47.39 47.84 45.15 45.78 4,485 -1.33(-2.82%)
Oct 29, 2020 48.93 49.14 46.62 47.11 2,917 -1.89(-3.86%)
Oct 28, 2020 52.50 52.50 46.27 49.00 9,618 -1.75(-3.45%)
Oct 27, 2020 50.05 51.17 49.97 50.75 3,460 -0.28(-0.55%)
Oct 26, 2020 50.61 52.57 48.44 51.03 11,497 -0.35(-0.68%)
Oct 23, 2020 51.87 51.87 49.91 51.38 4,185 -0.84(-1.61%)
Oct 22, 2020 52.43 52.43 49.88 52.22 6,398 +0.35(+0.67%)
Oct 21, 2020 53.55 53.55 50.40 51.87 10,804 -1.89(-3.52%)
Oct 20, 2020 53.90 54.53 52.50 53.76 9,696 -0.07(-0.13%)
Oct 19, 2020 57.19 58.31 53.41 53.83 13,463 -3.36(-5.88%)
Oct 16, 2020 54.95 57.77 54.46 57.19 8,000 +2.03(+3.68%)
Oct 15, 2020 55.16 58.24 51.17 55.16 54,662 -2.45(-4.25%)
Oct 14, 2020 76.51 81.20 56.42 57.61 1,159,840 -1.12(-1.91%)
Oct 13, 2020 59.50 59.85 58.73 58.73 4,256 -1.05(-1.76%)
Oct 12, 2020 57.75 62.37 56.84 59.78 15,911 +2.66(+4.66%)
Oct 09, 2020 54.74 62.16 53.62 57.12 19,314 +3.71(+6.95%)
Oct 08, 2020 54.32 55.16 53.34 53.41 4,072 -0.42(-0.78%)
Oct 07, 2020 51.10 54.60 51.08 53.83 15,746 +3.29(+6.51%)
Oct 06, 2020 49.63 51.52 48.86 50.54 7,053 +1.75(+3.59%)
Oct 05, 2020 46.76 50.05 46.76 48.79 4,542 +1.89(+4.03%)
Oct 02, 2020 45.99 49.84 45.99 46.90 5,914 +0.00(+0.00%)
Oct 01, 2020 48.58 48.67 45.60 46.90 5,521 -1.19(-2.47%)
Sep 30, 2020 50.54 50.54 47.95 48.09 3,413 -1.19(-2.41%)
Sep 29, 2020 50.82 51.52 48.55 49.28 4,652 -0.70(-1.40%)
Sep 28, 2020 53.55 53.55 47.88 49.98 11,674 -1.47(-2.86%)
Sep 25, 2020 47.25 52.50 47.25 51.45 6,485 +3.71(+7.77%)
Sep 24, 2020 47.25 50.33 46.43 47.74 7,110 +0.00(+0.00%)
Sep 23, 2020 51.59 52.68 47.32 47.74 7,200 -4.20(-8.09%)
Sep 22, 2020 50.40 52.29 49.92 51.94 4,523 +2.24(+4.51%)
Sep 21, 2020 54.81 56.07 49.70 49.70 6,586 -6.37(-11.36%)
Sep 18, 2020 55.58 56.91 55.51 56.07 3,800 +1.33(+2.43%)
Sep 17, 2020 54.67 55.93 54.67 54.74 2,063 -1.19(-2.13%)
Sep 16, 2020 56.28 57.40 55.86 55.93 4,093 -0.35(-0.62%)
Sep 15, 2020 60.27 61.81 55.79 56.28 8,986 -0.91(-1.59%)
Sep 14, 2020 54.74 57.54 54.74 57.19 3,416 +2.94(+5.42%)
Sep 11, 2020 54.81 56.28 53.97 54.25 2,214 -0.56(-1.02%)
Sep 10, 2020 57.05 57.26 54.60 54.81 2,130 -0.56(-1.01%)
Sep 09, 2020 52.92 56.70 52.92 55.37 8,586 +2.52(+4.77%)
Sep 08, 2020 55.09 55.09 52.08 52.85 5,686 -2.94(-5.27%)
Sep 04, 2020 58.45 59.12 52.57 55.79 13,957 -2.66(-4.55%)
Sep 03, 2020 64.40 64.75 57.05 58.45 11,876 -6.30(-9.73%)
Sep 02, 2020 65.80 66.81 63.98 64.75 6,647 -0.28(-0.43%)
Sep 01, 2020 63.35 65.80 62.79 65.03 11,228 +1.82(+2.88%)
Aug 31, 2020 60.55 63.35 59.50 63.21 16,778 +2.66(+4.39%)
Aug 28, 2020 62.02 62.16 59.71 60.55 3,085 -0.84(-1.37%)
Aug 27, 2020 62.37 63.84 61.11 61.39 5,283 -0.49(-0.79%)
Aug 26, 2020 59.57 64.19 56.52 61.88 19,065 +2.73(+4.62%)
Aug 25, 2020 60.83 60.83 57.54 59.15 28,461 -1.33(-2.20%)
Aug 24, 2020 59.50 62.23 55.86 60.48 11,901 +2.52(+4.35%)
Aug 21, 2020 58.80 60.34 57.01 57.96 4,000 -0.77(-1.31%)
Aug 20, 2020 66.50 66.75 58.31 58.73 12,088 -7.98(-11.96%)
Aug 19, 2020 65.03 68.67 63.91 66.71 18,682 +2.45(+3.81%)
Aug 18, 2020 57.61 66.01 57.61 64.26 21,807 +5.11(+8.64%)
Aug 17, 2020 58.10 61.11 56.35 59.15 15,823 +1.40(+2.42%)
Aug 14, 2020 50.75 59.43 49.70 57.75 41,314 +6.44(+12.55%)
Aug 13, 2020 45.78 51.31 45.43 51.31 12,042 +4.76(+10.23%)
Aug 12, 2020 49.42 49.42 44.66 46.55 12,759 -2.73(-5.54%)
Aug 11, 2020 50.68 51.31 48.30 49.28 9,881 -1.47(-2.90%)
Aug 10, 2020 46.20 51.52 45.50 50.75 19,009 +4.55(+9.85%)
Aug 07, 2020 41.93 46.48 41.86 46.20 18,657 +3.78(+8.91%)
Aug 06, 2020 42.56 49.07 41.76 42.42 37,744 +0.77(+1.85%)
Aug 05, 2020 39.76 43.12 39.76 41.65 11,527 +2.17(+5.50%)
Aug 04, 2020 38.78 40.95 37.88 39.48 12,019 +0.63(+1.62%)
Aug 03, 2020 36.33 39.63 36.33 38.85 13,021 +2.94(+8.19%)
Jul 31, 2020 34.79 36.61 34.30 35.91 4,371 +1.12(+3.22%)
Jul 30, 2020 35.42 35.80 34.44 34.79 6,788 -1.26(-3.50%)
Jul 29, 2020 35.77 36.40 35.56 36.05 1,760 -0.07(-0.19%)
Jul 28, 2020 35.00 36.33 34.09 36.12 4,067 +0.42(+1.18%)
Jul 27, 2020 36.47 37.31 35.21 35.70 5,077 -1.19(-3.23%)
Jul 24, 2020 35.70 37.52 35.07 36.89 4,900 +1.05(+2.93%)
Jul 23, 2020 37.45 40.18 34.49 35.84 10,097 -2.17(-5.71%)
Jul 22, 2020 39.20 39.28 37.10 38.01 5,285 -0.91(-2.34%)
Jul 21, 2020 36.26 40.22 34.72 38.92 11,444 +2.17(+5.90%)
Jul 20, 2020 37.10 37.45 35.08 36.75 8,865 -0.77(-2.05%)
Jul 17, 2020 38.36 38.50 35.77 37.52 7,842 -0.35(-0.92%)
Jul 16, 2020 34.86 37.94 34.86 37.87 9,578 +3.01(+8.63%)
Jul 15, 2020 33.25 35.28 31.71 34.86 6,128 +1.96(+5.96%)
Jul 14, 2020 34.65 34.93 29.96 32.90 17,533 -2.80(-7.84%)
Jul 13, 2020 38.92 40.18 35.63 35.70 11,508 -3.22(-8.27%)
Jul 10, 2020 41.02 41.02 38.57 38.92 7,042 -2.24(-5.44%)
Jul 09, 2020 41.02 42.00 40.32 41.16 7,681 -0.63(-1.51%)
Jul 08, 2020 41.72 42.00 40.25 41.79 6,861 +0.14(+0.34%)
Jul 07, 2020 42.00 42.00 40.18 41.65 9,615 -0.49(-1.16%)
Jul 06, 2020 43.05 44.38 41.72 42.14 10,722 -0.84(-1.95%)
Jul 02, 2020 45.15 45.29 42.70 42.98 9,642 -0.56(-1.29%)
Jul 01, 2020 49.63 49.63 42.77 43.54 17,865 -4.90(-10.12%)
Jun 30, 2020 52.43 52.43 46.90 48.44 11,135 -0.14(-0.29%)
Jun 29, 2020 42.28 49.63 41.91 48.58 18,831 +5.95(+13.96%)
Jun 26, 2020 44.45 44.73 41.48 42.63 7,414 -1.26(-2.87%)
Jun 25, 2020 41.16 44.45 39.41 43.89 8,528 +1.89(+4.50%)
Jun 24, 2020 45.36 46.13 40.67 42.00 18,192 -4.13(-8.95%)
Jun 23, 2020 48.58 48.58 45.36 46.13 10,115 -2.31(-4.77%)
Jun 22, 2020 46.76 49.28 44.17 48.44 22,380 +0.91(+1.91%)
Jun 19, 2020 49.84 55.16 45.85 47.53 58,142 -2.59(-5.17%)
Jun 18, 2020 46.27 50.12 40.25 50.12 35,427 +3.57(+7.67%)
Jun 17, 2020 47.60 50.54 44.52 46.55 25,608 -1.19(-2.49%)
Jun 16, 2020 52.50 52.85 46.34 47.74 23,527 -0.56(-1.16%)
Jun 15, 2020 44.80 51.59 42.00 48.30 21,973 +6.09(+14.43%)
Jun 12, 2020 42.70 44.10 37.45 42.21 23,442 +0.91(+2.20%)
Jun 11, 2020 38.50 46.20 38.15 41.30 18,979 -4.90(-10.61%)
Jun 10, 2020 43.75 47.95 42.70 46.20 17,371 -1.75(-3.65%)
Jun 09, 2020 42.35 50.05 36.05 47.95 35,559 -5.25(-9.87%)
Jun 08, 2020 50.05 62.30 50.05 53.20 55,585 +8.05(+17.83%)
Jun 05, 2020 39.55 46.90 39.20 45.15 32,485 +4.20(+10.26%)
Jun 04, 2020 34.65 41.65 34.65 40.95 34,720 +5.95(+17.00%)
Jun 03, 2020 32.90 35.00 32.20 35.00 11,736 +2.10(+6.38%)
Jun 02, 2020 32.83 33.95 31.51 32.90 8,735 +0.20(+0.61%)
Jun 01, 2020 31.50 33.60 29.40 32.70 17,337 +0.85(+2.67%)
May 29, 2020 32.90 33.60 30.28 31.85 21,377 -1.05(-3.19%)
May 28, 2020 31.85 35.00 30.10 32.90 23,406 +0.00(+0.00%)
May 27, 2020 34.30 34.30 28.70 32.90 36,383 +1.40(+4.44%)
May 26, 2020 26.25 40.60 26.25 31.50 146,947 +6.73(+27.15%)
May 22, 2020 23.80 25.20 23.07 24.77 16,654 +1.71(+7.41%)
May 21, 2020 21.01 24.50 21.01 23.07 19,565 +1.37(+6.29%)
May 20, 2020 22.05 26.25 21.00 21.70 74,477 +0.70(+3.33%)
May 19, 2020 19.95 21.70 19.25 21.00 12,751 +1.75(+9.09%)
May 18, 2020 19.25 20.30 18.20 19.25 12,930 -0.98(-4.86%)
May 15, 2020 19.60 20.57 19.29 20.23 11,460 -0.77(-3.65%)
May 14, 2020 17.15 21.35 17.15 21.00 46,839 +1.96(+10.29%)
May 13, 2020 18.55 24.50 16.45 19.04 388,173 +5.20(+37.62%)
May 12, 2020 14.35 14.70 13.82 13.84 12,401 -0.16(-1.18%)
May 11, 2020 14.35 16.27 13.30 14.00 24,396 +1.57(+12.68%)
May 08, 2020 13.65 14.41 11.28 12.43 20,785 -1.11(-8.22%)
May 07, 2020 14.00 18.20 13.37 13.54 82,445 +0.94(+7.44%)
May 06, 2020 12.25 13.65 11.55 12.60 30,477 +1.08(+9.42%)
May 05, 2020 11.20 12.14 10.54 11.52 13,258 +0.51(+4.61%)
May 04, 2020 10.64 11.72 10.63 11.01 4,370 +0.49(+4.69%)
May 01, 2020 11.20 12.25 10.50 10.51 18,408 -0.45(-4.12%)
Apr 30, 2020 11.03 11.38 10.92 10.97 2,616 -0.23(-2.09%)
Apr 29, 2020 11.15 11.55 10.87 11.20 5,495 +0.17(+1.52%)
Apr 28, 2020 11.03 11.37 11.03 11.03 3,210 -0.05(-0.41%)
Apr 27, 2020 11.48 11.55 10.85 11.08 6,923 -0.16(-1.40%)
Apr 24, 2020 11.90 12.60 10.85 11.23 27,945 +0.73(+7.00%)
Apr 23, 2020 10.43 11.55 9.450 10.50 14,312 +0.54(+5.45%)
Apr 22, 2020 10.76 10.76 9.100 9.957 12,100 -0.89(-8.23%)
Apr 21, 2020 11.20 11.20 10.15 10.85 5,605 -0.35(-3.12%)
Apr 20, 2020 12.95 12.95 9.800 11.20 32,573 -1.96(-14.92%)
Apr 17, 2020 15.72 16.80 11.72 13.16 17,211 -1.85(-12.33%)
Apr 16, 2020 14.00 16.36 11.72 15.02 27,117 +3.31(+28.25%)
Apr 15, 2020 12.95 13.65 11.71 11.71 4,463 -1.24(-9.59%)
Apr 14, 2020 11.73 14.00 11.56 12.95 9,134 +1.26(+10.78%)
Apr 13, 2020 11.20 11.72 10.50 11.69 5,664 +1.12(+10.63%)
Apr 09, 2020 10.15 10.85 9.730 10.57 3,791 +0.39(+3.85%)
Apr 08, 2020 10.50 10.50 10.15 10.17 874 -0.02(-0.24%)
Apr 07, 2020 10.97 10.97 10.15 10.20 1,507 +0.05(+0.48%)
Apr 06, 2020 9.765 11.03 9.450 10.15 2,789 +0.38(+3.94%)
Apr 03, 2020 10.85 10.85 9.464 9.765 3,308 -0.39(-3.83%)
Apr 02, 2020 10.98 10.98 9.800 10.15 5,199 -0.12(-1.19%)
Apr 01, 2020 11.20 12.25 10.15 10.28 4,499 -1.27(-11.03%)
Mar 31, 2020 11.90 12.64 11.55 11.55 8,761 -0.01(-0.12%)
Mar 30, 2020 11.55 12.49 11.55 11.56 2,367 -0.69(-5.60%)
Mar 27, 2020 12.94 12.94 11.67 12.25 2,822 -0.18(-1.41%)
Mar 26, 2020 12.31 12.94 11.55 12.43 4,714 +0.53(+4.41%)
Mar 25, 2020 10.50 12.25 10.15 11.90 11,059 +1.75(+17.24%)
Mar 24, 2020 9.800 10.50 9.450 10.15 1,811 +0.00(+0.00%)
Mar 23, 2020 10.50 10.85 9.100 10.15 5,685 -1.22(-10.77%)
Mar 20, 2020 11.55 11.90 9.926 11.38 3,865 +0.56(+5.18%)
Mar 19, 2020 12.24 12.24 10.50 10.81 5,761 +0.31(+3.00%)
Mar 18, 2020 12.25 12.25 10.50 10.50 4,759 -1.75(-14.29%)
Mar 17, 2020 10.50 12.95 10.50 12.25 2,546 +0.35(+2.94%)
Mar 16, 2020 12.25 12.95 10.50 11.90 4,303 -0.17(-1.45%)
Mar 13, 2020 11.55 12.94 11.55 12.07 4,957 +0.88(+7.81%)
Mar 12, 2020 10.50 12.95 5.600 11.20 12,692 -1.75(-13.51%)
Mar 11, 2020 15.05 16.45 11.20 12.95 6,289 -2.45(-15.91%)
Mar 10, 2020 16.10 17.15 14.70 15.40 4,390 -0.70(-4.35%)
Mar 09, 2020 16.80 17.85 15.05 16.10 3,606 -1.75(-9.80%)
Mar 06, 2020 18.55 18.90 17.85 17.85 4,200 -0.70(-3.76%)
Mar 05, 2020 18.20 18.81 18.20 18.55 3,415 +0.35(+1.90%)
Mar 04, 2020 17.85 18.55 17.85 18.20 2,883 +0.33(+1.84%)
Mar 03, 2020 18.06 19.07 17.85 17.87 5,249 -0.20(-1.08%)
Mar 02, 2020 17.85 18.89 17.85 18.07 3,728 +0.26(+1.43%)
Feb 28, 2020 17.15 18.27 16.10 17.81 13,117 -0.74(-3.98%)
Feb 27, 2020 19.95 20.30 16.80 18.55 8,847 -1.66(-8.19%)
Feb 26, 2020 20.23 21.11 19.74 20.21 4,505 -0.27(-1.32%)
Feb 25, 2020 20.37 21.00 20.30 20.48 2,564 +0.18(+0.86%)
Feb 24, 2020 20.65 21.00 19.96 20.30 4,595 -0.35(-1.69%)
Feb 21, 2020 21.34 21.91 20.30 20.65 6,908 -0.70(-3.28%)
Feb 20, 2020 21.35 22.40 21.00 21.35 5,837 -1.05(-4.69%)
Feb 19, 2020 22.05 22.40 21.70 22.40 5,511 +0.35(+1.59%)
Feb 18, 2020 23.45 24.50 21.70 22.05 31,202 -0.30(-1.36%)
Feb 14, 2020 22.40 23.45 21.70 22.35 10,828 -0.05(-0.20%)
Feb 13, 2020 21.70 22.40 21.00 22.40 7,281 +0.88(+4.07%)
Feb 12, 2020 20.65 21.70 20.65 21.52 3,392 +0.17(+0.82%)
Feb 11, 2020 21.70 21.70 21.00 21.35 2,952 +0.00(+0.02%)
Feb 10, 2020 20.70 21.70 20.65 21.35 4,698 +1.63(+8.29%)
Feb 07, 2020 19.95 21.00 19.71 19.71 3,108 -0.73(-3.56%)
Feb 06, 2020 21.00 21.00 20.44 20.44 2,807 -0.65(-3.07%)
Feb 05, 2020 20.98 21.53 20.51 21.09 4,922 +0.26(+1.26%)
Feb 04, 2020 20.37 21.35 20.37 20.82 4,092 +0.18(+0.85%)
Feb 03, 2020 19.95 21.35 19.95 20.65 2,706 -0.35(-1.67%)
Jan 31, 2020 21.31 21.70 20.50 21.00 2,280 -0.52(-2.44%)
Jan 30, 2020 21.70 22.01 20.12 21.52 10,952 +0.00(+0.00%)
Jan 29, 2020 22.05 22.05 21.35 21.52 3,764 +0.17(+0.82%)
Jan 28, 2020 20.30 21.70 19.25 21.35 5,365 +1.33(+6.66%)
Jan 27, 2020 20.30 20.82 19.30 20.02 5,672 -0.67(-3.25%)
Jan 24, 2020 22.05 22.05 20.65 20.69 11,645 -1.02(-4.69%)
Jan 23, 2020 21.90 22.40 21.39 21.71 3,305 -0.34(-1.56%)
Jan 22, 2020 22.40 22.75 21.00 22.05 7,578 -0.62(-2.73%)
Jan 21, 2020 21.70 23.45 21.35 22.67 17,410 +1.07(+4.96%)
Jan 17, 2020 21.70 22.05 21.00 21.60 8,557 -0.10(-0.47%)
Jan 16, 2020 22.05 22.05 20.65 21.70 10,973 +0.00(+0.00%)
Jan 15, 2020 21.29 22.61 20.30 21.70 28,548 +0.69(+3.28%)
Jan 14, 2020 21.00 21.49 19.95 21.01 12,154 -0.34(-1.59%)
Jan 13, 2020 21.35 22.40 21.00 21.35 15,784 +1.05(+5.17%)
Jan 10, 2020 22.40 23.98 18.55 20.30 128,002 -12.08(-37.31%)
Jan 09, 2020 26.70 34.65 26.70 32.38 20,014 +6.13(+23.36%)
Jan 08, 2020 28.70 30.45 22.75 26.25 14,896 -3.50(-11.76%)
Jan 07, 2020 26.60 29.75 25.20 29.75 15,722 +3.50(+13.33%)
Jan 06, 2020 19.25 27.30 19.25 26.25 28,300 +8.05(+44.23%)
Jan 03, 2020 18.55 19.25 17.57 18.20 4,814 +0.17(+0.93%)
Jan 02, 2020 16.88 18.50 16.88 18.03 3,000 +1.47(+8.88%)
Dec 31, 2019 16.10 16.98 16.10 16.56 1,520 +0.40(+2.49%)
Dec 30, 2019 17.15 17.50 16.10 16.16 2,246 +0.06(+0.39%)
Dec 27, 2019 16.80 16.98 16.01 16.10 3,222 -1.05(-6.14%)
Dec 26, 2019 17.15 17.15 16.10 17.15 2,084 +0.05(+0.29%)
Dec 24, 2019 17.15 17.50 16.46 17.10 1,822 -0.05(-0.29%)
Dec 23, 2019 16.10 18.90 16.10 17.15 7,296 +0.78(+4.79%)
Dec 20, 2019 15.69 16.45 15.40 16.37 1,411 +0.82(+5.24%)
Dec 19, 2019 15.61 16.37 15.40 15.55 446 -0.02(-0.16%)
Dec 18, 2019 16.53 16.53 15.23 15.57 957 -0.51(-3.18%)
Dec 17, 2019 15.40 17.32 15.28 16.09 6,763 +0.69(+4.45%)
Dec 16, 2019 15.59 15.75 14.53 15.40 1,628 +0.46(+3.04%)
Dec 13, 2019 15.75 15.75 14.88 14.95 991 -0.56(-3.61%)
Dec 12, 2019 15.80 15.83 15.06 15.51 1,269 -0.24(-1.53%)
Dec 11, 2019 15.24 15.87 15.04 15.75 1,293 +0.70(+4.63%)
Dec 10, 2019 14.35 15.40 14.35 15.05 1,808 +0.00(+0.00%)
Dec 09, 2019 17.68 17.68 14.53 15.05 3,423 -1.22(-7.53%)
Dec 06, 2019 14.66 19.25 14.11 16.27 30,780 +1.85(+12.86%)
Dec 05, 2019 14.84 14.84 14.32 14.42 903 +0.09(+0.64%)
Dec 04, 2019 14.35 14.70 14.07 14.33 710 +0.19(+1.34%)
Dec 03, 2019 14.33 14.35 13.65 14.14 672 +0.56(+4.12%)
Dec 02, 2019 13.65 14.63 13.58 13.58 1,344 -0.42(-3.00%)
Nov 29, 2019 14.22 14.35 14.00 14.00 1,154 -0.18(-1.23%)
Nov 27, 2019 14.35 14.70 14.00 14.18 1,334 +0.50(+3.69%)
Nov 26, 2019 15.05 15.73 13.65 13.67 3,803 -1.36(-9.06%)
Nov 25, 2019 14.04 15.75 13.79 15.03 3,346 +0.76(+5.32%)
Nov 22, 2019 14.42 14.62 14.00 14.27 857 -0.04(-0.29%)
Nov 21, 2019 14.28 14.88 14.28 14.31 377 +0.08(+0.57%)
Nov 20, 2019 15.07 15.07 14.23 14.23 775 -0.19(-1.31%)
Nov 19, 2019 14.24 15.04 14.24 14.42 1,188 -0.30(-2.02%)
Nov 18, 2019 14.70 15.05 14.53 14.72 1,531 -0.29(-1.96%)
Nov 15, 2019 15.38 15.38 14.53 15.02 625 -0.38(-2.50%)
Nov 14, 2019 15.05 15.40 14.35 15.40 868 +0.51(+3.41%)
Nov 13, 2019 14.70 16.45 14.70 14.89 3,608 +0.19(+1.31%)
Nov 12, 2019 16.45 16.45 14.35 14.70 4,292 -1.40(-8.68%)
Nov 11, 2019 15.57 16.62 14.88 16.10 2,734 +1.22(+8.19%)
Nov 08, 2019 14.70 15.40 14.70 14.88 1,437 -0.08(-0.56%)
Nov 07, 2019 14.53 15.40 14.53 14.96 1,182 +0.20(+1.33%)
Nov 06, 2019 15.05 15.40 14.60 14.77 2,954 +0.06(+0.43%)
Nov 05, 2019 13.94 14.88 13.69 14.70 3,747 +0.81(+5.82%)
Nov 04, 2019 14.00 14.33 13.79 13.89 1,290 +0.14(+1.02%)
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.