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

Odyssey Marine Expl (NQ: OMEX )

3.945 -0.065 (-1.62%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Dec 31, 2020 7.100 7.100 7.100 16,477 +0.20(+2.90%)
Dec 30, 2020 6.830 6.940 6.680 6.900 16,477 +0.00(+0.00%)
Dec 29, 2020 6.880 6.980 6.650 6.900 17,789 +0.02(+0.29%)
Dec 28, 2020 6.710 6.890 6.610 6.880 24,736 +0.29(+4.40%)
Dec 24, 2020 6.690 6.690 6.490 6.590 30,400 -0.03(-0.45%)
Dec 23, 2020 6.450 6.700 6.410 6.620 41,418 +0.19(+2.95%)
Dec 22, 2020 6.500 6.620 6.430 6.430 70,463 +0.04(+0.63%)
Dec 21, 2020 6.680 6.780 6.390 6.390 48,307 -0.11(-1.69%)
Dec 18, 2020 6.510 6.900 6.500 6.500 99,700 -0.04(-0.61%)
Dec 17, 2020 6.720 6.740 6.495 6.540 46,970 +0.12(+1.87%)
Dec 16, 2020 6.720 6.790 6.390 6.420 97,351 -0.35(-5.17%)
Dec 15, 2020 6.760 7.025 6.670 6.770 40,315 -0.02(-0.29%)
Dec 14, 2020 7.170 7.170 6.680 6.790 31,988 -0.38(-5.30%)
Dec 11, 2020 6.862 7.375 6.680 7.170 55,800 +0.17(+2.43%)
Dec 10, 2020 6.710 7.000 6.560 7.000 51,185 +0.07(+1.01%)
Dec 09, 2020 6.985 7.090 6.645 6.930 35,665 -0.03(-0.43%)
Dec 08, 2020 7.000 7.100 6.910 6.960 108,919 -0.02(-0.29%)
Dec 07, 2020 6.930 7.100 6.850 6.980 51,996 -0.09(-1.27%)
Dec 04, 2020 6.975 7.080 6.815 7.070 9,100 +0.09(+1.29%)
Dec 03, 2020 7.330 7.330 6.730 6.980 22,156 -0.26(-3.59%)
Dec 02, 2020 6.570 8.150 6.350 7.240 367,341 +0.44(+6.47%)
Dec 01, 2020 6.800 6.890 6.560 6.800 27,993 -0.10(-1.45%)
Nov 30, 2020 6.760 7.125 6.590 6.900 44,027 +0.04(+0.58%)
Nov 27, 2020 6.800 6.880 6.570 6.860 11,700 +0.11(+1.63%)
Nov 25, 2020 6.660 6.930 6.510 6.750 40,200 -0.02(-0.30%)
Nov 24, 2020 6.530 6.850 6.360 6.770 49,100 +0.21(+3.20%)
Nov 23, 2020 6.450 6.600 6.450 6.560 29,686 +0.10(+1.55%)
Nov 20, 2020 6.490 6.690 6.350 6.460 32,800 -0.05(-0.77%)
Nov 19, 2020 6.710 6.710 6.490 6.510 27,905 -0.11(-1.66%)
Nov 18, 2020 6.580 6.710 6.430 6.620 37,365 -0.20(-2.93%)
Nov 17, 2020 6.900 6.900 6.500 6.820 47,682 -0.11(-1.59%)
Nov 16, 2020 6.690 6.950 6.320 6.930 68,682 +0.23(+3.43%)
Nov 13, 2020 6.850 6.900 6.700 6.700 15,800 -0.20(-2.90%)
Nov 12, 2020 6.684 6.900 6.580 6.900 13,888 +0.24(+3.60%)
Nov 11, 2020 6.798 6.844 6.520 6.660 31,621 -0.18(-2.63%)
Nov 10, 2020 6.950 7.140 6.660 6.840 29,122 -0.10(-1.44%)
Nov 09, 2020 7.190 7.200 6.850 6.940 25,770 -0.19(-2.66%)
Nov 06, 2020 7.200 7.320 6.895 7.130 30,500 -0.09(-1.25%)
Nov 05, 2020 7.140 7.450 7.110 7.220 34,832 +0.05(+0.70%)
Nov 04, 2020 7.220 7.300 7.100 7.170 23,329 -0.07(-0.97%)
Nov 03, 2020 7.045 7.400 7.045 7.240 35,958 +0.11(+1.54%)
Nov 02, 2020 7.050 7.180 6.990 7.130 12,909 +0.03(+0.42%)
Oct 30, 2020 7.140 7.170 6.800 7.100 28,800 -0.04(-0.56%)
Oct 29, 2020 7.090 7.200 6.971 7.140 85,067 +0.04(+0.56%)
Oct 28, 2020 6.850 7.100 6.750 7.100 10,805 +0.11(+1.57%)
Oct 27, 2020 6.830 7.050 6.830 6.990 10,434 +0.02(+0.29%)
Oct 26, 2020 6.880 6.990 6.680 6.970 14,351 +0.00(+0.00%)
Oct 23, 2020 6.750 6.970 6.750 6.970 10,100 +0.16(+2.35%)
Oct 22, 2020 6.740 6.870 6.560 6.810 11,706 +0.18(+2.71%)
Oct 21, 2020 6.510 6.900 6.510 6.630 12,291 +0.04(+0.61%)
Oct 20, 2020 6.550 6.670 6.460 6.590 25,794 -0.13(-1.93%)
Oct 19, 2020 7.100 7.100 6.630 6.720 24,776 -0.29(-4.14%)
Oct 16, 2020 7.180 7.240 6.810 7.010 28,500 +0.00(+0.00%)
Oct 15, 2020 7.200 7.250 6.710 7.010 14,514 -0.12(-1.68%)
Oct 14, 2020 6.760 7.711 6.760 7.130 53,614 +0.19(+2.74%)
Oct 13, 2020 6.790 6.940 6.610 6.940 7,867 +0.11(+1.61%)
Oct 12, 2020 6.750 6.830 6.666 6.830 16,729 +0.12(+1.85%)
Oct 09, 2020 6.750 6.750 6.550 6.706 18,000 +0.11(+1.69%)
Oct 08, 2020 6.790 6.790 6.120 6.595 42,805 -0.21(-3.01%)
Oct 07, 2020 6.860 7.200 6.750 6.800 26,354 -0.14(-2.02%)
Oct 06, 2020 6.790 7.300 6.760 6.940 48,158 +0.08(+1.17%)
Oct 05, 2020 6.960 6.960 6.815 6.860 10,395 -0.09(-1.29%)
Oct 02, 2020 6.600 7.136 6.600 6.950 56,300 +0.27(+4.04%)
Oct 01, 2020 6.780 6.825 6.600 6.680 8,735 -0.12(-1.76%)
Sep 30, 2020 6.450 6.840 6.350 6.800 32,589 +0.37(+5.75%)
Sep 29, 2020 6.400 6.450 6.090 6.430 30,244 -0.02(-0.31%)
Sep 28, 2020 6.310 6.469 6.240 6.450 33,157 +0.17(+2.71%)
Sep 25, 2020 6.100 6.350 6.100 6.280 13,600 +0.17(+2.78%)
Sep 24, 2020 6.360 6.370 6.000 6.110 46,515 -0.33(-5.12%)
Sep 23, 2020 5.910 6.470 5.910 6.440 34,340 +0.45(+7.51%)
Sep 22, 2020 6.090 6.450 5.960 5.990 24,370 -0.10(-1.64%)
Sep 21, 2020 6.470 6.600 5.910 6.090 68,519 -0.54(-8.14%)
Sep 18, 2020 7.060 7.110 6.420 6.630 76,100 -0.45(-6.36%)
Sep 17, 2020 7.020 7.190 6.850 7.080 51,228 -0.08(-1.12%)
Sep 16, 2020 6.990 7.400 6.990 7.160 45,194 +0.06(+0.85%)
Sep 15, 2020 7.180 7.340 6.830 7.100 38,493 +0.08(+1.21%)
Sep 14, 2020 6.790 7.070 6.708 7.015 24,416 +0.26(+3.93%)
Sep 11, 2020 7.230 7.230 6.600 6.750 84,400 -0.58(-7.91%)
Sep 10, 2020 7.750 7.750 7.145 7.330 111,346 -0.34(-4.43%)
Sep 09, 2020 7.500 7.830 7.200 7.670 127,302 +0.18(+2.40%)
Sep 08, 2020 8.490 8.490 7.020 7.490 198,165 -0.47(-5.90%)
Sep 04, 2020 7.560 8.350 7.370 7.960 698,700 +0.94(+13.39%)
Sep 03, 2020 7.050 7.534 6.840 7.020 175,600 +0.01(+0.14%)
Sep 02, 2020 6.680 7.130 6.550 7.010 169,281 +0.12(+1.74%)
Sep 01, 2020 5.800 7.160 5.530 6.890 139,082 +1.22(+21.52%)
Aug 31, 2020 5.620 5.900 5.100 5.670 46,496 +0.22(+4.04%)
Aug 28, 2020 5.400 5.840 5.400 5.450 45,800 -0.10(-1.80%)
Aug 27, 2020 5.560 5.560 5.200 5.550 84,504 +0.15(+2.78%)
Aug 26, 2020 4.820 5.460 4.800 5.400 86,803 +0.60(+12.50%)
Aug 25, 2020 4.160 4.850 4.160 4.800 47,052 +0.60(+14.29%)
Aug 24, 2020 4.170 4.290 4.110 4.200 12,608 +0.14(+3.45%)
Aug 21, 2020 4.450 4.450 3.840 4.060 49,200 -0.39(-8.76%)
Aug 20, 2020 4.460 4.710 4.310 4.450 12,626 -0.10(-2.20%)
Aug 19, 2020 4.720 4.810 4.470 4.550 10,595 -0.28(-5.80%)
Aug 18, 2020 5.380 5.490 4.780 4.830 25,074 -0.56(-10.39%)
Aug 17, 2020 5.000 5.600 4.680 5.390 30,631 +0.19(+3.65%)
Aug 14, 2020 5.700 5.940 5.180 5.200 61,300 -0.42(-7.47%)
Aug 13, 2020 4.750 5.740 4.650 5.620 357,840 +0.87(+18.32%)
Aug 12, 2020 4.470 4.750 4.230 4.750 49,391 +0.50(+11.76%)
Aug 11, 2020 4.410 4.440 4.184 4.250 3,222 -0.19(-4.28%)
Aug 10, 2020 4.340 4.490 4.110 4.440 25,090 +0.16(+3.74%)
Aug 07, 2020 4.250 4.280 4.220 4.280 4,000 +0.15(+3.69%)
Aug 06, 2020 4.161 4.200 4.110 4.128 10,284 +0.03(+0.68%)
Aug 05, 2020 4.150 4.150 4.070 4.100 9,754 -0.03(-0.73%)
Aug 04, 2020 4.180 4.200 4.031 4.130 13,445 -0.07(-1.67%)
Aug 03, 2020 4.170 4.300 4.110 4.200 20,539 +0.10(+2.44%)
Jul 31, 2020 4.210 4.210 3.925 4.100 42,300 -0.09(-2.15%)
Jul 30, 2020 4.170 4.190 4.090 4.190 11,522 +0.02(+0.36%)
Jul 29, 2020 4.220 4.220 4.091 4.175 11,036 +0.01(+0.36%)
Jul 28, 2020 4.220 4.220 4.110 4.160 12,191 +0.03(+0.73%)
Jul 27, 2020 4.240 4.250 4.110 4.130 7,243 -0.07(-1.67%)
Jul 24, 2020 4.130 4.200 4.035 4.200 15,100 +0.04(+0.96%)
Jul 23, 2020 4.300 4.370 4.160 4.160 4,608 -0.18(-4.15%)
Jul 22, 2020 4.340 4.430 4.150 4.340 10,770 -0.02(-0.46%)
Jul 21, 2020 4.315 4.430 4.275 4.360 9,325 +0.11(+2.59%)
Jul 20, 2020 4.180 4.300 4.180 4.250 14,277 +0.09(+2.16%)
Jul 17, 2020 4.100 4.320 4.100 4.160 5,400 +0.05(+1.22%)
Jul 16, 2020 4.280 4.330 4.110 4.110 3,537 -0.10(-2.38%)
Jul 15, 2020 4.100 4.320 4.100 4.210 6,717 +0.11(+2.68%)
Jul 14, 2020 4.237 4.237 4.100 4.100 4,219 -0.23(-5.20%)
Jul 13, 2020 4.330 4.380 4.150 4.325 14,588 -0.00(-0.12%)
Jul 10, 2020 4.390 4.390 4.320 4.330 2,700 -0.07(-1.52%)
Jul 09, 2020 4.480 4.550 4.360 4.397 6,145 +0.07(+1.55%)
Jul 08, 2020 4.580 4.600 4.330 4.330 10,015 -0.04(-0.92%)
Jul 07, 2020 4.500 4.830 4.370 4.370 22,358 -0.23(-5.00%)
Jul 06, 2020 4.580 4.625 4.510 4.600 4,788 -0.01(-0.22%)
Jul 02, 2020 4.780 4.850 4.550 4.610 47,500 -0.05(-1.07%)
Jul 01, 2020 4.680 4.770 4.530 4.660 7,506 +0.09(+1.91%)
Jun 30, 2020 4.700 4.850 4.520 4.573 21,148 -0.21(-4.33%)
Jun 29, 2020 4.650 4.820 4.550 4.780 13,203 +0.13(+2.80%)
Jun 26, 2020 4.650 4.830 4.430 4.650 10,500 +0.00(+0.00%)
Jun 25, 2020 4.630 4.730 4.560 4.650 5,287 +0.13(+2.88%)
Jun 24, 2020 4.500 4.900 4.380 4.520 14,627 -0.02(-0.44%)
Jun 23, 2020 4.750 4.854 4.540 4.540 26,720 -0.23(-4.82%)
Jun 22, 2020 4.670 5.120 4.527 4.770 58,899 +0.11(+2.36%)
Jun 19, 2020 4.350 4.750 4.150 4.660 39,100 +0.48(+11.48%)
Jun 18, 2020 4.150 4.229 4.102 4.180 4,366 -0.08(-1.88%)
Jun 17, 2020 4.230 4.260 4.169 4.260 3,405 +0.00(+0.00%)
Jun 16, 2020 4.180 4.360 4.120 4.260 14,385 +0.11(+2.65%)
Jun 15, 2020 4.340 4.340 4.110 4.150 6,832 -0.19(-4.38%)
Jun 12, 2020 4.400 4.530 4.300 4.340 4,800 -0.15(-3.23%)
Jun 11, 2020 4.400 4.485 4.250 4.485 16,264 -0.19(-4.17%)
Jun 10, 2020 4.750 4.750 4.490 4.680 11,428 -0.06(-1.27%)
Jun 09, 2020 4.600 4.740 4.590 4.740 3,701 +0.03(+0.64%)
Jun 08, 2020 4.750 4.905 4.576 4.710 13,827 -0.09(-1.87%)
Jun 05, 2020 4.800 4.800 4.500 4.800 18,100 -0.05(-1.03%)
Jun 04, 2020 4.800 4.850 4.590 4.850 14,911 +0.15(+3.19%)
Jun 03, 2020 4.690 4.760 4.473 4.700 14,627 -0.05(-1.05%)
Jun 02, 2020 4.620 4.970 4.580 4.750 52,947 +0.22(+4.86%)
Jun 01, 2020 4.350 4.700 4.350 4.530 45,009 +0.18(+4.14%)
May 29, 2020 4.340 4.350 4.287 4.350 3,700 +0.08(+1.87%)
May 28, 2020 4.320 4.400 4.250 4.270 7,506 -0.09(-2.06%)
May 27, 2020 4.240 4.410 4.120 4.360 11,903 +0.10(+2.35%)
May 26, 2020 4.290 4.430 4.260 4.260 6,813 -0.03(-0.70%)
May 22, 2020 4.120 4.290 4.100 4.290 3,300 +0.06(+1.42%)
May 21, 2020 4.180 4.330 4.180 4.230 7,853 +0.00(+0.00%)
May 20, 2020 4.230 4.440 4.200 4.230 4,053 -0.03(-0.70%)
May 19, 2020 4.210 4.300 4.200 4.260 4,780 +0.07(+1.67%)
May 18, 2020 4.360 4.360 4.050 4.190 5,537 +0.09(+2.20%)
May 15, 2020 3.920 4.155 3.920 4.100 15,700 -0.08(-1.91%)
May 14, 2020 4.000 4.200 3.840 4.180 10,393 +0.03(+0.72%)
May 13, 2020 4.280 4.340 4.098 4.150 15,734 -0.11(-2.58%)
May 12, 2020 4.390 4.590 4.240 4.260 20,457 -0.19(-4.27%)
May 11, 2020 4.630 4.700 4.080 4.450 37,548 -0.13(-2.84%)
May 08, 2020 4.510 4.690 4.310 4.580 13,100 +0.05(+1.10%)
May 07, 2020 4.320 4.750 4.320 4.530 50,022 +0.17(+3.90%)
May 06, 2020 4.420 4.420 4.260 4.360 4,439 -0.18(-3.96%)
May 05, 2020 4.300 4.560 4.230 4.540 8,787 -0.06(-1.30%)
May 04, 2020 4.260 4.600 4.000 4.600 5,102 +0.23(+5.26%)
May 01, 2020 4.390 4.410 4.236 4.370 14,300 -0.06(-1.35%)
Apr 30, 2020 4.430 4.650 4.330 4.430 14,283 -0.17(-3.70%)
Apr 29, 2020 4.500 4.690 4.450 4.600 16,496 +0.07(+1.55%)
Apr 28, 2020 4.300 4.700 4.300 4.530 18,465 +0.08(+1.80%)
Apr 27, 2020 4.290 4.600 4.220 4.450 20,561 +0.05(+1.14%)
Apr 24, 2020 4.750 4.750 3.860 4.400 41,400 -0.35(-7.37%)
Apr 23, 2020 4.600 4.855 4.410 4.750 61,155 +0.05(+1.06%)
Apr 22, 2020 4.220 5.310 3.910 4.700 125,699 +0.42(+9.81%)
Apr 21, 2020 3.720 4.380 3.460 4.280 97,238 +0.48(+12.63%)
Apr 20, 2020 3.530 3.800 3.530 3.800 26,950 +0.13(+3.54%)
Apr 17, 2020 3.300 3.810 3.300 3.670 75,600 +0.37(+11.22%)
Apr 16, 2020 3.456 3.456 3.260 3.300 21,791 -0.09(-2.65%)
Apr 15, 2020 3.360 3.510 3.170 3.390 45,788 -0.05(-1.45%)
Apr 14, 2020 3.500 3.500 3.410 3.440 15,228 -0.05(-1.43%)
Apr 13, 2020 3.470 3.490 3.420 3.490 15,856 -0.03(-0.99%)
Apr 09, 2020 3.660 3.660 3.337 3.525 40,300 +0.00(+0.14%)
Apr 08, 2020 3.510 3.610 3.437 3.520 13,553 +0.08(+2.33%)
Apr 07, 2020 3.560 3.711 3.305 3.440 19,004 +0.09(+2.69%)
Apr 06, 2020 3.550 3.790 3.320 3.350 46,109 -0.38(-10.19%)
Apr 03, 2020 3.550 3.750 3.550 3.730 8,900 +0.14(+3.90%)
Apr 02, 2020 3.400 3.800 3.400 3.590 56,490 +0.01(+0.28%)
Apr 01, 2020 3.470 3.660 3.470 3.580 6,184 +0.23(+6.87%)
Mar 31, 2020 3.490 3.568 3.260 3.350 34,751 -0.24(-6.69%)
Mar 30, 2020 3.630 3.700 3.550 3.590 29,048 +0.05(+1.41%)
Mar 27, 2020 3.400 3.560 3.231 3.540 18,100 +0.02(+0.57%)
Mar 26, 2020 3.380 3.620 3.370 3.520 26,954 +0.06(+1.73%)
Mar 25, 2020 3.280 3.700 3.280 3.460 32,351 -0.04(-1.14%)
Mar 24, 2020 3.302 3.720 3.075 3.500 65,689 +0.30(+9.37%)
Mar 23, 2020 3.000 3.220 3.000 3.200 16,945 +0.20(+6.67%)
Mar 20, 2020 3.320 3.320 3.000 3.000 16,400 -0.18(-5.66%)
Mar 19, 2020 2.760 3.320 2.760 3.180 37,063 +0.26(+8.90%)
Mar 18, 2020 2.990 2.990 2.660 2.920 38,934 -0.33(-10.02%)
Mar 17, 2020 2.750 3.400 2.612 3.245 47,100 +0.31(+10.75%)
Mar 16, 2020 2.800 2.930 2.100 2.930 31,304 +0.08(+2.81%)
Mar 13, 2020 3.010 3.090 2.800 2.850 42,900 -0.10(-3.39%)
Mar 12, 2020 3.010 3.060 2.900 2.950 24,565 -0.16(-5.14%)
Mar 11, 2020 3.300 3.450 3.105 3.110 16,747 -0.20(-6.04%)
Mar 10, 2020 3.250 4.000 3.250 3.310 7,748 +0.08(+2.48%)
Mar 09, 2020 3.510 3.510 3.100 3.230 53,874 -0.22(-6.38%)
Mar 06, 2020 3.450 3.520 3.360 3.450 7,900 +0.05(+1.47%)
Mar 05, 2020 3.310 3.620 3.310 3.400 37,388 -0.34(-9.09%)
Mar 04, 2020 3.800 3.800 3.700 3.740 4,735 -0.03(-0.80%)
Mar 03, 2020 3.710 3.970 3.693 3.770 23,315 -0.01(-0.26%)
Mar 02, 2020 3.780 3.990 3.650 3.780 11,628 +0.10(+2.86%)
Feb 28, 2020 3.668 3.840 3.555 3.675 12,800 -0.15(-3.80%)
Feb 27, 2020 3.820 3.970 3.680 3.820 17,698 -0.12(-3.05%)
Feb 26, 2020 3.800 4.000 3.800 3.940 6,130 +0.09(+2.34%)
Feb 25, 2020 4.270 4.270 3.750 3.850 32,630 -0.39(-9.20%)
Feb 24, 2020 4.100 4.290 4.100 4.240 5,430 +0.11(+2.66%)
Feb 21, 2020 4.100 4.300 4.100 4.130 14,300 -0.07(-1.67%)
Feb 20, 2020 4.254 4.254 4.145 4.200 5,008 +0.05(+1.20%)
Feb 19, 2020 4.260 4.260 4.130 4.150 20,530 -0.05(-1.18%)
Feb 18, 2020 4.100 4.340 4.100 4.199 2,024 +0.10(+2.43%)
Feb 14, 2020 4.110 4.300 4.100 4.100 4,400 -0.11(-2.64%)
Feb 13, 2020 4.260 4.260 4.120 4.211 1,918 -0.06(-1.47%)
Feb 12, 2020 4.130 4.274 4.130 4.274 2,050 +0.10(+2.44%)
Feb 11, 2020 4.050 4.262 4.050 4.172 11,600 +0.07(+1.77%)
Feb 10, 2020 4.140 4.212 3.950 4.100 8,620 +0.00(+0.00%)
Feb 07, 2020 4.120 4.150 4.010 4.100 3,200 +0.07(+1.74%)
Feb 06, 2020 4.000 4.090 4.000 4.030 19,160 +0.03(+0.75%)
Feb 05, 2020 4.090 4.090 3.960 4.000 19,052 -0.15(-3.61%)
Feb 04, 2020 3.960 4.170 3.960 4.150 14,111 +0.13(+3.23%)
Feb 03, 2020 4.010 4.230 4.010 4.020 13,028 -0.05(-1.23%)
Jan 31, 2020 4.070 4.070 3.950 4.070 19,700 +0.11(+2.78%)
Jan 30, 2020 3.990 4.090 3.960 3.960 10,915 -0.03(-0.75%)
Jan 29, 2020 4.120 4.120 3.950 3.990 17,818 -0.15(-3.62%)
Jan 28, 2020 4.029 4.430 4.029 4.140 3,973 +0.19(+4.81%)
Jan 27, 2020 4.000 4.150 3.950 3.950 23,001 -0.07(-1.74%)
Jan 24, 2020 4.200 4.422 4.020 4.020 21,500 -0.18(-4.29%)
Jan 23, 2020 4.250 4.680 4.131 4.200 19,937 +0.04(+0.96%)
Jan 22, 2020 4.150 4.424 4.150 4.160 18,726 -0.04(-0.95%)
Jan 21, 2020 4.790 4.920 4.150 4.200 59,979 -0.11(-2.64%)
Jan 17, 2020 4.350 4.415 4.300 4.314 30,800 -0.01(-0.15%)
Jan 16, 2020 4.500 4.600 4.320 4.320 9,740 -0.13(-2.92%)
Jan 15, 2020 4.300 4.930 4.300 4.450 49,126 +0.10(+2.30%)
Jan 14, 2020 4.500 4.545 4.233 4.350 17,361 -0.05(-1.14%)
Jan 13, 2020 4.300 4.500 4.300 4.400 23,485 -0.04(-0.90%)
Jan 10, 2020 4.450 4.500 4.285 4.440 24,100 +0.12(+2.78%)
Jan 09, 2020 4.350 4.945 4.125 4.320 61,085 +0.17(+4.10%)
Jan 08, 2020 3.910 4.220 3.860 4.150 32,728 +0.32(+8.36%)
Jan 07, 2020 3.490 4.150 3.490 3.830 96,620 +0.39(+11.22%)
Jan 06, 2020 3.250 3.500 3.250 3.444 25,438 +0.19(+5.96%)
Jan 03, 2020 3.320 3.646 3.240 3.250 76,900 -0.05(-1.52%)
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.