Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2020 0.6300 0.6499 0.6233 0.6346 42,100 +0.01(+0.86%)
Jan 30, 2020 0.6405 0.6886 0.6231 0.6292 128,391 -0.00(-0.44%)
Jan 29, 2020 0.6600 0.6986 0.6320 0.6320 92,300 -0.03(-4.27%)
Jan 28, 2020 0.6698 0.6900 0.6601 0.6602 18,069 +0.01(+1.52%)
Jan 27, 2020 0.6809 0.6999 0.6500 0.6503 49,695 -0.03(-4.09%)
Jan 24, 2020 0.6611 0.7090 0.6502 0.6780 46,700 +0.02(+2.65%)
Jan 23, 2020 0.6826 0.7000 0.6512 0.6605 51,868 +0.01(+0.84%)
Jan 22, 2020 0.6975 0.7040 0.6550 0.6550 32,725 -0.04(-6.43%)
Jan 21, 2020 0.6700 0.7000 0.6601 0.7000 74,361 +0.03(+4.48%)
Jan 17, 2020 0.6900 0.6900 0.6502 0.6700 111,200 -0.01(-1.33%)
Jan 16, 2020 0.6700 0.7000 0.6599 0.6790 41,422 +0.01(+2.14%)
Jan 15, 2020 0.6702 0.6711 0.6648 0.6648 36,697 -0.01(-0.78%)
Jan 14, 2020 0.6500 0.6899 0.6500 0.6700 38,211 +0.01(+1.52%)
Jan 13, 2020 0.6779 0.6810 0.6526 0.6600 36,470 -0.02(-3.25%)
Jan 10, 2020 0.6880 0.7200 0.6730 0.6822 31,200 -0.01(-1.49%)
Jan 09, 2020 0.6900 0.7200 0.6729 0.6925 16,722 +0.00(+0.36%)
Jan 08, 2020 0.6883 0.7098 0.6726 0.6900 72,411 -0.00(-0.33%)
Jan 07, 2020 0.7100 0.7280 0.6726 0.6923 96,022 -0.01(-0.79%)
Jan 06, 2020 0.7200 0.7500 0.6800 0.6978 84,154 -0.02(-3.00%)
Jan 03, 2020 0.7000 0.7500 0.6946 0.7194 32,700 -0.01(-0.79%)
Jan 02, 2020 0.7387 0.7500 0.6800 0.7251 72,425 +0.00(+0.01%)
Dec 31, 2019 0.6700 0.7400 0.6700 0.7250 141,900 +0.05(+8.21%)
Dec 30, 2019 0.6900 0.7000 0.6700 0.6700 69,512 -0.02(-2.90%)
Dec 27, 2019 0.6800 0.7100 0.6741 0.6900 89,800 +0.01(+2.12%)
Dec 26, 2019 0.7062 0.7140 0.6700 0.6757 113,490 -0.03(-4.83%)
Dec 24, 2019 0.6870 0.7201 0.6701 0.7100 153,300 +0.03(+4.41%)
Dec 23, 2019 0.6500 0.6870 0.6300 0.6800 169,431 +0.04(+5.82%)
Dec 20, 2019 0.6300 0.6639 0.6300 0.6426 89,400 +0.02(+2.50%)
Dec 19, 2019 0.6515 0.6600 0.6213 0.6269 62,545 -0.03(-4.29%)
Dec 18, 2019 0.6557 0.6701 0.6500 0.6550 73,956 -0.01(-0.76%)
Dec 17, 2019 0.6506 0.6688 0.6401 0.6600 39,560 +0.01(+1.54%)
Dec 16, 2019 0.6500 0.6688 0.6013 0.6500 123,438 -0.00(-0.15%)
Dec 13, 2019 0.6326 0.6651 0.6200 0.6510 72,100 +0.01(+0.88%)
Dec 12, 2019 0.6200 0.6500 0.6120 0.6453 109,506 +0.04(+5.79%)
Dec 11, 2019 0.6000 0.6300 0.5900 0.6100 57,952 +0.02(+2.95%)
Dec 10, 2019 0.5900 0.6195 0.5900 0.5925 72,420 -0.02(-3.19%)
Dec 09, 2019 0.6027 0.6427 0.6000 0.6120 67,463 +0.00(+0.71%)
Dec 06, 2019 0.6127 0.6200 0.5900 0.6077 77,000 -0.00(-0.38%)
Dec 05, 2019 0.5800 0.6300 0.5800 0.6100 84,432 +0.03(+5.06%)
Dec 04, 2019 0.5880 0.6000 0.5716 0.5806 90,551 -0.02(-3.07%)
Dec 03, 2019 0.5500 0.5990 0.5500 0.5990 23,438 +0.05(+8.91%)
Dec 02, 2019 0.5800 0.5990 0.5400 0.5500 132,748 -0.03(-5.17%)
Nov 29, 2019 0.5500 0.6000 0.5500 0.5800 30,800 -0.01(-1.69%)
Nov 27, 2019 0.5680 0.5990 0.5500 0.5900 138,700 +0.02(+3.51%)
Nov 26, 2019 0.5900 0.6100 0.5600 0.5700 186,117 -0.02(-3.39%)
Nov 25, 2019 0.6000 0.6200 0.5900 0.5900 55,383 -0.03(-4.59%)
Nov 22, 2019 0.6000 0.6400 0.6000 0.6184 27,100 +0.02(+3.07%)
Nov 21, 2019 0.6100 0.6200 0.5800 0.6000 76,659 +0.03(+4.95%)
Nov 20, 2019 0.6371 0.6500 0.5700 0.5717 90,757 -0.06(-9.53%)
Nov 19, 2019 0.6264 0.6689 0.6200 0.6319 32,425 +0.02(+3.42%)
Nov 18, 2019 0.6224 0.6284 0.6110 0.6110 48,557 -0.02(-2.52%)
Nov 15, 2019 0.6150 0.6459 0.6100 0.6268 41,600 +0.01(+1.92%)
Nov 14, 2019 0.6101 0.6557 0.5951 0.6150 58,870 +0.01(+2.47%)
Nov 13, 2019 0.6513 0.6600 0.5860 0.6002 110,206 -0.06(-8.74%)
Nov 12, 2019 0.6200 0.6696 0.6200 0.6577 174,754 +0.01(+1.23%)
Nov 11, 2019 0.6200 0.6590 0.6100 0.6497 59,367 -0.00(-0.05%)
Nov 08, 2019 0.6750 0.6800 0.5801 0.6500 294,500 -0.05(-7.14%)
Nov 07, 2019 0.7100 0.7200 0.7000 0.7000 63,330 -0.02(-2.13%)
Nov 06, 2019 0.7200 0.7200 0.7102 0.7152 9,280 +0.00(+0.36%)
Nov 05, 2019 0.7101 0.7200 0.6936 0.7126 65,367 +0.01(+1.77%)
Nov 04, 2019 0.6900 0.7300 0.6900 0.7002 42,266 -0.02(-2.75%)
Nov 01, 2019 0.7100 0.7300 0.6900 0.7200 140,900 +0.03(+4.35%)
Oct 31, 2019 0.7200 0.7480 0.6800 0.6900 59,154 -0.03(-4.17%)
Oct 30, 2019 0.6820 0.7200 0.6820 0.7200 23,277 +0.03(+4.91%)
Oct 29, 2019 0.7300 0.7585 0.6800 0.6863 162,822 -0.04(-5.99%)
Oct 28, 2019 0.7100 0.7550 0.7100 0.7300 12,928 +0.01(+0.70%)
Oct 25, 2019 0.7430 0.7430 0.7100 0.7249 46,000 +0.00(+0.68%)
Oct 24, 2019 0.7068 0.7500 0.7068 0.7200 11,057 -0.01(-1.37%)
Oct 23, 2019 0.7300 0.7300 0.7100 0.7300 58,735 +0.00(+0.00%)
Oct 22, 2019 0.7204 0.7439 0.7200 0.7300 9,515 +0.01(+0.83%)
Oct 21, 2019 0.7200 0.7469 0.7200 0.7240 8,555 +0.01(+0.82%)
Oct 18, 2019 0.7096 0.7490 0.7096 0.7181 43,700 +0.00(+0.41%)
Oct 17, 2019 0.7300 0.7490 0.7080 0.7152 38,776 -0.00(-0.49%)
Oct 16, 2019 0.7000 0.7300 0.7000 0.7187 51,747 +0.02(+2.31%)
Oct 15, 2019 0.7300 0.7300 0.7000 0.7025 39,247 -0.01(-1.06%)
Oct 14, 2019 0.7298 0.7300 0.7060 0.7100 24,257 -0.01(-1.53%)
Oct 11, 2019 0.7408 0.7590 0.7200 0.7210 39,600 -0.02(-2.57%)
Oct 10, 2019 0.7300 0.7584 0.7101 0.7400 17,038 +0.01(+1.37%)
Oct 09, 2019 0.7400 0.7555 0.7101 0.7300 84,428 +0.00(+0.00%)
Oct 08, 2019 0.7635 0.8000 0.7151 0.7300 65,151 -0.03(-4.39%)
Oct 07, 2019 0.7320 0.7994 0.7320 0.7635 24,962 +0.03(+4.30%)
Oct 04, 2019 0.7999 0.8130 0.7320 0.7320 95,700 -0.08(-10.13%)
Oct 03, 2019 0.8310 0.8499 0.7600 0.8145 219,116 -0.02(-2.48%)
Oct 02, 2019 0.8793 0.8926 0.8300 0.8352 26,544 -0.05(-5.55%)
Oct 01, 2019 0.8547 0.8900 0.8547 0.8843 48,373 +0.04(+5.27%)
Sep 30, 2019 0.8500 0.9000 0.8300 0.8400 47,798 -0.03(-3.46%)
Sep 27, 2019 0.8800 0.9000 0.8402 0.8701 40,900 -0.01(-1.13%)
Sep 26, 2019 0.8410 0.8850 0.8301 0.8800 127,121 +0.05(+6.02%)
Sep 25, 2019 0.8117 0.8398 0.8007 0.8300 76,584 +0.01(+1.55%)
Sep 24, 2019 0.8532 0.8600 0.8000 0.8173 55,663 -0.03(-3.93%)
Sep 23, 2019 0.8200 0.8900 0.8200 0.8507 98,976 +0.04(+4.33%)
Sep 20, 2019 0.7890 0.8154 0.7810 0.8154 63,600 +0.02(+2.58%)
Sep 19, 2019 0.8163 0.8200 0.7800 0.7949 12,309 -0.03(-3.06%)
Sep 18, 2019 0.8051 0.8267 0.7800 0.8200 38,945 +0.01(+1.23%)
Sep 17, 2019 0.7853 0.8299 0.7801 0.8100 189,052 +0.02(+2.53%)
Sep 16, 2019 0.7400 0.8000 0.7300 0.7900 152,430 +0.06(+8.56%)
Sep 13, 2019 0.7500 0.7500 0.7020 0.7277 288,100 -0.06(-7.89%)
Sep 12, 2019 0.7500 0.8000 0.7500 0.7900 146,806 +0.03(+3.96%)
Sep 11, 2019 0.7500 0.7600 0.7500 0.7599 87,766 +0.01(+1.32%)
Sep 10, 2019 0.7446 0.7565 0.7409 0.7500 32,931 +0.00(+0.00%)
Sep 09, 2019 0.7585 0.7650 0.7500 0.7500 56,673 -0.01(-1.47%)
Sep 06, 2019 0.7800 0.7830 0.7527 0.7612 73,000 -0.00(-0.26%)
Sep 05, 2019 0.7524 0.7700 0.7524 0.7632 19,174 +0.01(+1.76%)
Sep 04, 2019 0.8299 0.8300 0.7364 0.7500 126,911 -0.07(-8.54%)
Sep 03, 2019 0.7800 0.8249 0.7800 0.8200 151,269 +0.04(+5.13%)
Aug 30, 2019 0.7220 0.7800 0.7202 0.7800 151,200 +0.06(+8.03%)
Aug 29, 2019 0.7149 0.7329 0.7000 0.7220 123,862 +0.02(+3.14%)
Aug 28, 2019 0.7107 0.7150 0.7000 0.7000 32,036 -0.02(-2.78%)
Aug 27, 2019 0.7000 0.7200 0.7000 0.7200 77,023 +0.02(+2.90%)
Aug 26, 2019 0.6900 0.7050 0.6900 0.6997 44,754 +0.01(+1.85%)
Aug 23, 2019 0.6835 0.7041 0.6700 0.6870 54,600 -0.00(-0.43%)
Aug 22, 2019 0.6800 0.7000 0.6800 0.6900 11,196 -0.01(-1.05%)
Aug 21, 2019 0.7001 0.7049 0.6511 0.6973 28,151 -0.00(-0.39%)
Aug 20, 2019 0.7000 0.7000 0.6900 0.7000 9,214 +0.02(+2.79%)
Aug 19, 2019 0.6810 0.7000 0.6800 0.6810 41,293 +0.00(+0.12%)
Aug 16, 2019 0.6800 0.7000 0.6611 0.6802 69,200 +0.00(+0.03%)
Aug 15, 2019 0.7104 0.7247 0.6212 0.6800 197,456 -0.04(-4.91%)
Aug 14, 2019 0.7500 0.7600 0.6701 0.7151 46,220 -0.03(-4.65%)
Aug 13, 2019 0.7500 0.7500 0.7400 0.7500 42,285 -0.00(-0.61%)
Aug 12, 2019 0.7550 0.7700 0.7400 0.7546 104,443 +0.02(+3.37%)
Aug 09, 2019 0.7500 0.7500 0.7100 0.7300 161,000 -0.00(-0.04%)
Aug 08, 2019 0.7200 0.7500 0.7200 0.7303 196,785 +0.02(+3.22%)
Aug 07, 2019 0.7203 0.7399 0.7075 0.7075 64,765 -0.02(-3.07%)
Aug 06, 2019 0.7500 0.7550 0.7001 0.7299 76,269 -0.02(-2.35%)
Aug 05, 2019 0.7562 0.7700 0.7350 0.7475 79,449 -0.01(-0.99%)
Aug 02, 2019 0.7300 0.7799 0.7300 0.7550 55,600 +0.03(+4.85%)
Aug 01, 2019 0.7300 0.7800 0.7201 0.7201 379,822 +0.01(+1.42%)
Jul 31, 2019 0.7655 0.7840 0.7100 0.7100 148,185 -0.06(-7.79%)
Jul 30, 2019 0.7700 0.7800 0.7600 0.7700 70,280 +0.01(+1.32%)
Jul 29, 2019 0.7700 0.7840 0.7600 0.7600 75,848 -0.01(-1.30%)
Jul 26, 2019 0.8000 0.8041 0.7680 0.7700 127,700 -0.03(-3.28%)
Jul 25, 2019 0.8200 0.8393 0.7800 0.7961 202,358 -0.02(-2.67%)
Jul 24, 2019 0.8180 0.8400 0.8000 0.8179 161,291 -0.00(-0.07%)
Jul 23, 2019 0.8500 0.8700 0.8100 0.8185 74,014 -0.03(-3.71%)
Jul 22, 2019 0.8700 0.9000 0.8400 0.8500 48,319 -0.02(-1.80%)
Jul 19, 2019 0.8600 0.8940 0.8401 0.8656 64,600 +0.02(+2.88%)
Jul 18, 2019 0.8700 0.8980 0.8350 0.8414 129,725 -0.03(-3.83%)
Jul 17, 2019 0.8900 0.9198 0.8601 0.8749 180,112 -0.02(-1.69%)
Jul 16, 2019 0.9200 0.9200 0.8850 0.8899 128,757 -0.03(-3.27%)
Jul 15, 2019 0.8900 0.9200 0.8900 0.9200 104,404 +0.02(+2.45%)
Jul 12, 2019 0.8900 0.9299 0.8900 0.8980 79,300 -0.00(-0.34%)
Jul 11, 2019 0.9200 0.9400 0.9010 0.9011 50,934 -0.03(-2.76%)
Jul 10, 2019 0.9400 0.9600 0.9022 0.9267 90,082 -0.02(-1.75%)
Jul 09, 2019 0.9800 0.9900 0.9000 0.9432 97,873 -0.03(-2.76%)
Jul 08, 2019 0.9700 1.000 0.9700 0.9700 73,359 -0.03(-3.00%)
Jul 05, 2019 0.9901 1.010 0.9580 1.000 105,400 +0.01(+1.21%)
Jul 03, 2019 1.010 1.010 0.9500 0.9880 85,700 -0.01(-1.20%)
Jul 02, 2019 0.9500 1.030 0.9400 1.000 350,846 +0.06(+6.38%)
Jul 01, 2019 0.9200 0.9600 0.9200 0.9400 226,369 +0.03(+3.30%)
Jun 28, 2019 0.9000 0.9150 0.8760 0.9100 251,700 +0.04(+4.14%)
Jun 27, 2019 0.8850 0.9100 0.8521 0.8738 124,472 -0.01(-1.27%)
Jun 26, 2019 0.8900 0.8957 0.8300 0.8850 322,642 -0.01(-0.84%)
Jun 25, 2019 0.8912 0.9500 0.8621 0.8925 1,380,551 +0.00(+0.13%)
Jun 24, 2019 0.9071 0.9125 0.8912 0.8913 102,042 -0.02(-2.05%)
Jun 21, 2019 0.9150 0.9397 0.9050 0.9100 58,900 -0.01(-0.55%)
Jun 20, 2019 0.9100 0.9200 0.8800 0.9150 161,785 -0.01(-0.54%)
Jun 19, 2019 0.8800 0.9200 0.8705 0.9200 598,312 +0.05(+5.75%)
Jun 18, 2019 0.9200 0.9345 0.8500 0.8700 2,272,175 -0.05(-5.35%)
Jun 17, 2019 0.9400 0.9700 0.9100 0.9192 87,870 -0.02(-2.21%)
Jun 14, 2019 0.9600 0.9800 0.9200 0.9400 53,100 +0.00(+0.00%)
Jun 13, 2019 0.9700 0.9700 0.9222 0.9400 123,833 -0.03(-3.10%)
Jun 12, 2019 0.9900 1.000 0.9700 0.9701 54,405 -0.03(-2.84%)
Jun 11, 2019 0.9300 1.000 0.9200 0.9985 128,594 +0.08(+8.53%)
Jun 10, 2019 0.9590 1.000 0.9100 0.9200 139,821 -0.04(-4.17%)
Jun 07, 2019 0.9700 1.000 0.9500 0.9600 228,100 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9500 0.9600 97,333 -0.04(-3.52%)
Jun 05, 2019 0.9500 1.020 0.9500 0.9950 127,130 +0.01(+1.43%)
Jun 04, 2019 1.010 1.020 0.9600 0.9810 70,623 -0.02(-1.90%)
Jun 03, 2019 0.9700 1.020 0.9600 1.000 85,400 +0.02(+1.64%)
May 31, 2019 1.010 1.015 0.9700 0.9839 49,500 -0.03(-3.06%)
May 30, 2019 1.010 1.040 0.9900 1.015 91,935 -0.01(-0.49%)
May 29, 2019 1.050 1.050 1.010 1.020 72,637 -0.02(-1.93%)
May 28, 2019 1.030 1.050 1.014 1.040 48,835 +0.00(+0.01%)
May 24, 2019 1.100 1.100 1.030 1.040 67,200 -0.05(-4.59%)
May 23, 2019 1.050 1.090 1.030 1.090 46,014 +0.04(+3.81%)
May 22, 2019 1.120 1.125 1.040 1.050 51,843 -0.08(-7.08%)
May 21, 2019 1.130 1.150 1.030 1.130 36,466 +0.02(+1.80%)
May 20, 2019 1.130 1.130 1.030 1.110 85,150 -0.01(-1.33%)
May 17, 2019 1.190 1.190 1.100 1.125 107,700 -0.09(-7.78%)
May 16, 2019 1.170 1.230 1.150 1.220 77,961 +0.05(+3.91%)
May 15, 2019 1.060 1.180 1.040 1.174 107,703 +0.10(+9.72%)
May 14, 2019 1.060 1.120 1.000 1.070 157,166 +0.00(+0.00%)
May 13, 2019 1.180 1.180 0.9500 1.070 321,304 -0.05(-4.46%)
May 10, 2019 1.450 1.450 1.120 1.120 422,900 -0.39(-25.83%)
May 09, 2019 1.550 1.550 1.500 1.510 12,931 -0.05(-3.21%)
May 08, 2019 1.590 1.590 1.500 1.560 27,311 -0.04(-2.50%)
May 07, 2019 1.580 1.620 1.520 1.600 27,270 +0.05(+3.23%)
May 06, 2019 1.560 1.620 1.550 1.550 16,715 -0.01(-0.96%)
May 03, 2019 1.620 1.620 1.540 1.565 44,800 -0.06(-3.99%)
May 02, 2019 1.570 1.630 1.520 1.630 78,145 +0.09(+5.84%)
May 01, 2019 1.500 1.590 1.470 1.540 45,727 +0.04(+2.85%)
Apr 30, 2019 1.530 1.530 1.480 1.497 15,670 -0.03(-2.13%)
Apr 29, 2019 1.500 1.535 1.460 1.530 44,797 +0.04(+2.68%)
Apr 26, 2019 1.440 1.490 1.440 1.490 21,400 +0.05(+3.47%)
Apr 25, 2019 1.380 1.440 1.370 1.440 93,374 +0.06(+4.35%)
Apr 24, 2019 1.350 1.420 1.350 1.380 99,983 +0.02(+1.47%)
Apr 23, 2019 1.440 1.450 1.360 1.360 217,134 -0.09(-6.21%)
Apr 22, 2019 1.450 1.450 1.410 1.450 48,696 +0.01(+0.69%)
Apr 18, 2019 1.440 1.460 1.400 1.440 80,100 -0.01(-0.69%)
Apr 17, 2019 1.480 1.480 1.450 1.450 38,065 -0.03(-1.87%)
Apr 16, 2019 1.490 1.490 1.450 1.478 24,333 -0.01(-0.83%)
Apr 15, 2019 1.480 1.500 1.450 1.490 24,122 +0.02(+1.36%)
Apr 12, 2019 1.490 1.490 1.460 1.470 37,600 -0.02(-1.34%)
Apr 11, 2019 1.520 1.560 1.485 1.490 97,999 -0.02(-1.32%)
Apr 10, 2019 1.470 1.540 1.470 1.510 19,574 +0.03(+2.03%)
Apr 09, 2019 1.460 1.531 1.460 1.480 32,988 +0.02(+1.37%)
Apr 08, 2019 1.470 1.520 1.450 1.460 32,068 -0.02(-1.35%)
Apr 05, 2019 1.470 1.520 1.460 1.480 45,500 +0.01(+0.68%)
Apr 04, 2019 1.470 1.530 1.430 1.470 72,688 -0.01(-0.68%)
Apr 03, 2019 1.500 1.530 1.480 1.480 46,170 -0.04(-2.63%)
Apr 02, 2019 1.480 1.520 1.460 1.520 52,923 +0.04(+2.70%)
Apr 01, 2019 1.500 1.530 1.423 1.480 234,302 -0.02(-1.33%)
Mar 29, 2019 1.530 1.580 1.500 1.500 35,400 -0.01(-0.66%)
Mar 28, 2019 1.540 1.560 1.510 1.510 13,655 -0.02(-1.31%)
Mar 27, 2019 1.520 1.570 1.500 1.530 43,048 +0.00(+0.00%)
Mar 26, 2019 1.520 1.550 1.500 1.530 63,019 +0.01(+0.66%)
Mar 25, 2019 1.550 1.623 1.520 1.520 95,624 -0.09(-5.59%)
Mar 22, 2019 1.560 1.640 1.540 1.610 46,200 +0.05(+3.21%)
Mar 21, 2019 1.630 1.640 1.530 1.560 129,743 -0.05(-3.11%)
Mar 20, 2019 1.640 1.700 1.600 1.610 184,828 -0.03(-1.83%)
Mar 19, 2019 1.720 1.730 1.630 1.640 118,631 -0.07(-4.09%)
Mar 18, 2019 1.740 1.750 1.710 1.710 29,105 -0.02(-1.16%)
Mar 15, 2019 1.763 1.790 1.716 1.730 100,600 -0.02(-1.14%)
Mar 14, 2019 1.750 1.780 1.740 1.750 93,527 +0.00(+0.00%)
Mar 13, 2019 1.760 1.780 1.750 1.750 46,186 +0.00(+0.00%)
Mar 12, 2019 1.740 1.770 1.730 1.750 54,631 +0.01(+0.57%)
Mar 11, 2019 1.710 1.760 1.700 1.740 18,129 +0.04(+2.35%)
Mar 08, 2019 1.670 1.740 1.670 1.700 19,600 +0.01(+0.59%)
Mar 07, 2019 1.680 1.750 1.680 1.690 40,977 +0.01(+0.60%)
Mar 06, 2019 1.700 1.710 1.680 1.680 13,643 -0.03(-1.75%)
Mar 05, 2019 1.720 1.730 1.690 1.710 64,684 -0.02(-1.16%)
Mar 04, 2019 1.710 1.730 1.680 1.730 47,201 +0.03(+1.76%)
Mar 01, 2019 1.720 1.720 1.670 1.700 25,700 -0.01(-0.29%)
Feb 28, 2019 1.740 1.750 1.700 1.705 18,712 -0.02(-1.45%)
Feb 27, 2019 1.680 1.750 1.680 1.730 146,762 +0.06(+3.59%)
Feb 26, 2019 1.640 1.700 1.640 1.670 32,942 +0.02(+1.21%)
Feb 25, 2019 1.690 1.700 1.650 1.650 42,052 -0.04(-2.37%)
Feb 22, 2019 1.700 1.700 1.680 1.690 21,100 +0.00(+0.00%)
Feb 21, 2019 1.670 1.700 1.651 1.690 8,753 +0.02(+1.20%)
Feb 20, 2019 1.610 1.700 1.610 1.670 103,120 +0.06(+3.73%)
Feb 19, 2019 1.620 1.690 1.610 1.610 19,296 -0.03(-1.83%)
Feb 15, 2019 1.650 1.690 1.640 1.640 57,500 +0.01(+0.61%)
Feb 14, 2019 1.700 1.720 1.630 1.630 57,706 -0.07(-4.12%)
Feb 13, 2019 1.620 1.700 1.598 1.700 92,628 +0.09(+5.59%)
Feb 12, 2019 1.540 1.620 1.540 1.610 74,571 +0.08(+5.23%)
Feb 11, 2019 1.580 1.630 1.520 1.530 146,654 -0.09(-5.56%)
Feb 08, 2019 1.640 1.700 1.590 1.620 55,800 -0.04(-2.41%)
Feb 07, 2019 1.700 1.700 1.610 1.660 69,966 -0.04(-2.35%)
Feb 06, 2019 1.690 1.720 1.690 1.700 30,110 +0.02(+1.19%)
Feb 05, 2019 1.680 1.750 1.680 1.680 38,724 -0.01(-0.59%)
Feb 04, 2019 1.680 1.750 1.679 1.690 77,431 -0.00(-0.18%)
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.