Orasure Tech Inc (NQ: OSUR )

13.54 USD +0.21 (+1.58%)
Official Closing Price Updated: 7:01 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.59 10.59 10.59 1,297,695 -0.09(-0.89%)
Dec 30, 2020 10.31 10.71 10.25 10.68 1,297,695 +0.33(+3.19%)
Dec 29, 2020 10.82 10.85 10.23 10.35 1,016,608 -0.43(-3.99%)
Dec 28, 2020 11.66 11.70 10.71 10.78 991,455 -0.82(-7.07%)
Dec 24, 2020 11.69 11.80 11.41 11.60 440,400 -0.05(-0.43%)
Dec 23, 2020 12.53 12.58 11.56 11.65 1,219,890 -0.12(-1.02%)
Dec 22, 2020 11.75 11.88 11.43 11.77 724,536 +0.06(+0.51%)
Dec 21, 2020 11.06 11.75 10.96 11.71 1,512,209 +0.61(+5.50%)
Dec 18, 2020 11.68 11.68 10.96 11.10 2,741,700 -0.49(-4.23%)
Dec 17, 2020 11.35 11.67 11.06 11.59 1,362,168 +0.19(+1.67%)
Dec 16, 2020 12.11 12.19 11.38 11.40 1,290,403 -0.88(-7.17%)
Dec 15, 2020 12.65 12.79 12.07 12.28 1,001,227 -0.33(-2.62%)
Dec 14, 2020 12.92 13.30 12.57 12.61 953,901 -0.23(-1.79%)
Dec 11, 2020 12.95 13.09 12.58 12.84 845,100 -0.15(-1.15%)
Dec 10, 2020 12.63 13.11 12.50 12.99 609,498 +0.34(+2.69%)
Dec 09, 2020 13.42 13.68 12.15 12.65 1,367,709 -0.85(-6.30%)
Dec 08, 2020 13.10 13.51 12.78 13.50 1,757,298 +0.75(+5.88%)
Dec 07, 2020 13.26 13.77 12.70 12.75 2,358,986 +0.86(+7.23%)
Dec 04, 2020 12.08 12.15 11.63 11.89 796,600 -0.19(-1.57%)
Dec 03, 2020 12.39 12.53 11.81 12.08 909,999 -0.41(-3.28%)
Dec 02, 2020 12.35 12.54 12.04 12.49 844,737 +0.17(+1.38%)
Dec 01, 2020 12.27 12.47 12.07 12.32 895,580 +0.32(+2.67%)
Nov 30, 2020 11.71 12.04 11.65 12.00 1,099,639 +0.35(+3.00%)
Nov 27, 2020 11.37 11.78 11.27 11.65 662,900 +0.41(+3.65%)
Nov 25, 2020 11.05 11.30 10.78 11.24 1,430,400 +0.14(+1.26%)
Nov 24, 2020 11.65 11.66 11.01 11.10 1,693,811 -0.56(-4.80%)
Nov 23, 2020 12.20 12.35 11.54 11.66 1,386,541 -0.43(-3.52%)
Nov 20, 2020 11.85 12.36 11.78 12.09 1,101,700 +0.17(+1.38%)
Nov 19, 2020 12.20 12.34 11.72 11.92 1,215,352 -0.23(-1.89%)
Nov 18, 2020 12.66 12.75 12.09 12.15 1,286,865 -0.49(-3.88%)
Nov 17, 2020 13.00 13.05 12.51 12.64 1,359,680 -0.35(-2.69%)
Nov 16, 2020 12.99 13.20 12.78 12.99 909,344 -0.06(-0.46%)
Nov 13, 2020 13.69 13.89 13.00 13.05 1,355,600 -0.38(-2.83%)
Nov 12, 2020 13.81 13.98 13.24 13.43 1,340,705 +0.02(+0.15%)
Nov 11, 2020 12.81 13.43 12.64 13.41 1,558,341 +0.59(+4.60%)
Nov 10, 2020 12.88 13.00 12.06 12.82 2,025,326 +0.14(+1.10%)
Nov 09, 2020 12.13 12.95 11.12 12.68 2,360,204 -0.63(-4.73%)
Nov 06, 2020 12.77 13.47 12.37 13.31 1,485,200 +0.67(+5.30%)
Nov 05, 2020 14.84 15.00 12.36 12.64 3,564,319 -2.14(-14.48%)
Nov 04, 2020 15.00 15.25 14.47 14.78 1,620,480 -0.20(-1.34%)
Nov 03, 2020 15.38 15.50 14.75 14.98 1,447,792 +0.09(+0.60%)
Nov 02, 2020 15.00 15.18 14.51 14.89 1,191,581 -0.05(-0.33%)
Oct 30, 2020 15.65 15.83 14.73 14.94 1,123,700 -0.75(-4.78%)
Oct 29, 2020 15.33 15.85 15.13 15.69 687,850 +0.39(+2.55%)
Oct 28, 2020 15.89 15.94 15.09 15.30 1,009,270 -0.31(-1.99%)
Oct 27, 2020 15.58 16.17 15.24 15.61 1,232,179 -0.31(-1.95%)
Oct 26, 2020 14.83 16.73 14.79 15.92 4,012,420 +1.01(+6.77%)
Oct 23, 2020 14.77 15.00 14.60 14.91 1,134,200 +0.14(+0.95%)
Oct 22, 2020 13.94 14.88 13.75 14.77 1,081,178 +0.83(+5.95%)
Oct 21, 2020 15.10 15.15 13.94 13.94 1,528,970 -0.83(-5.62%)
Oct 20, 2020 15.84 15.95 14.56 14.77 2,053,619 -1.17(-7.34%)
Oct 19, 2020 16.07 17.79 15.35 15.94 13,292,874 +2.13(+15.42%)
Oct 16, 2020 14.37 14.65 13.74 13.81 799,600 -0.63(-4.36%)
Oct 15, 2020 14.12 14.77 14.00 14.44 582,399 +0.14(+0.98%)
Oct 14, 2020 15.34 15.48 14.23 14.30 1,642,039 -0.95(-6.23%)
Oct 13, 2020 15.27 15.47 15.00 15.25 1,176,201 +0.04(+0.26%)
Oct 12, 2020 15.40 15.45 15.00 15.21 1,245,818 -0.17(-1.11%)
Oct 09, 2020 14.99 15.38 14.81 15.38 1,716,000 +0.58(+3.92%)
Oct 08, 2020 14.61 14.89 14.39 14.80 1,828,431 +0.32(+2.21%)
Oct 07, 2020 14.39 14.72 14.24 14.48 1,364,133 +0.35(+2.48%)
Oct 06, 2020 14.34 14.50 13.94 14.13 1,772,947 +0.31(+2.21%)
Oct 05, 2020 13.19 14.34 12.98 13.82 1,869,493 +1.02(+8.01%)
Oct 02, 2020 12.25 12.85 12.11 12.80 704,200 +0.42(+3.39%)
Oct 01, 2020 12.28 12.59 12.01 12.38 678,414 +0.21(+1.73%)
Sep 30, 2020 12.25 12.40 11.95 12.17 1,324,447 -0.16(-1.30%)
Sep 29, 2020 11.55 12.47 11.54 12.33 1,417,829 +0.88(+7.73%)
Sep 28, 2020 11.28 11.71 11.25 11.45 1,123,518 +0.21(+1.82%)
Sep 25, 2020 10.56 11.33 10.45 11.24 1,908,300 +0.59(+5.54%)
Sep 24, 2020 11.90 11.90 10.61 10.65 1,514,372 -0.96(-8.27%)
Sep 23, 2020 11.86 12.11 11.55 11.61 1,653,081 -0.30(-2.56%)
Sep 22, 2020 12.69 12.69 11.88 11.91 1,794,405 -0.74(-5.81%)
Sep 21, 2020 12.04 12.71 11.96 12.65 1,656,114 +0.07(+0.56%)
Sep 18, 2020 11.80 12.69 11.62 12.58 4,831,700 +0.93(+7.98%)
Sep 17, 2020 11.02 11.66 10.89 11.65 1,193,335 +0.51(+4.58%)
Sep 16, 2020 10.96 11.52 10.86 11.14 1,534,206 +0.15(+1.36%)
Sep 15, 2020 11.36 11.65 10.89 10.99 1,495,370 -0.21(-1.87%)
Sep 14, 2020 11.20 11.42 10.81 11.20 1,947,698 -0.11(-0.97%)
Sep 11, 2020 10.86 11.98 10.66 11.31 4,638,400 +0.82(+7.82%)
Sep 10, 2020 10.72 10.91 10.32 10.49 3,299,654 -0.14(-1.32%)
Sep 09, 2020 10.50 10.78 10.13 10.63 2,788,307 +0.20(+1.92%)
Sep 08, 2020 9.900 10.82 9.710 10.43 3,516,569 +0.20(+1.91%)
Sep 04, 2020 10.93 11.14 9.580 10.23 5,994,700 -0.50(-4.61%)
Sep 03, 2020 11.23 11.29 10.61 10.73 2,523,773 -0.62(-5.46%)
Sep 02, 2020 10.94 11.47 10.64 11.35 2,785,696 +0.40(+3.65%)
Sep 01, 2020 11.67 11.89 10.76 10.95 3,143,488 -0.77(-6.57%)
Aug 31, 2020 11.74 11.91 11.30 11.72 2,842,565 +0.03(+0.26%)
Aug 28, 2020 11.44 12.08 11.14 11.69 2,338,000 +0.16(+1.39%)
Aug 27, 2020 13.16 13.50 10.51 11.53 9,589,493 -2.88(-19.99%)
Aug 26, 2020 15.14 15.24 14.22 14.41 2,266,404 -0.68(-4.51%)
Aug 25, 2020 14.34 15.30 14.05 15.09 1,663,360 +0.68(+4.72%)
Aug 24, 2020 14.93 15.22 14.28 14.41 2,416,301 -0.38(-2.54%)
Aug 21, 2020 13.57 14.88 13.47 14.79 3,838,500 +1.60(+12.09%)
Aug 20, 2020 13.06 13.29 12.92 13.19 739,203 +0.04(+0.30%)
Aug 19, 2020 13.60 13.60 12.82 13.15 922,072 -0.42(-3.10%)
Aug 18, 2020 13.60 13.70 13.22 13.57 1,435,107 -0.01(-0.07%)
Aug 17, 2020 13.23 13.76 12.86 13.58 931,567 +0.40(+3.03%)
Aug 14, 2020 13.60 13.67 13.01 13.18 1,126,500 -0.26(-1.93%)
Aug 13, 2020 13.75 13.80 13.18 13.44 1,029,946 -0.35(-2.54%)
Aug 12, 2020 13.65 14.05 13.22 13.79 1,800,624 +0.38(+2.83%)
Aug 11, 2020 14.35 14.49 13.35 13.41 2,686,434 -1.14(-7.84%)
Aug 10, 2020 14.20 15.28 14.05 14.55 2,764,518 +0.50(+3.56%)
Aug 07, 2020 13.77 14.86 13.30 14.05 4,136,600 +0.96(+7.33%)
Aug 06, 2020 14.52 14.52 11.66 13.09 12,548,664 -6.49(-33.15%)
Aug 05, 2020 19.50 19.75 19.26 19.58 1,772,716 +0.29(+1.50%)
Aug 04, 2020 19.10 19.36 18.51 19.29 993,999 +0.14(+0.73%)
Aug 03, 2020 18.51 19.44 18.33 19.15 1,070,929 +1.00(+5.51%)
Jul 31, 2020 18.71 19.01 17.98 18.15 2,650,600 -0.58(-3.10%)
Jul 30, 2020 17.50 19.14 17.45 18.73 2,147,930 +1.23(+7.03%)
Jul 29, 2020 17.32 17.58 17.16 17.50 783,681 +0.26(+1.51%)
Jul 28, 2020 17.79 17.83 17.20 17.24 1,102,355 -0.51(-2.87%)
Jul 27, 2020 16.51 17.90 16.51 17.75 1,111,456 +1.25(+7.58%)
Jul 24, 2020 16.50 16.81 16.13 16.50 1,159,800 -0.35(-2.08%)
Jul 23, 2020 16.78 17.40 16.57 16.85 1,079,109 -0.20(-1.17%)
Jul 22, 2020 17.00 17.27 16.77 17.05 1,636,330 +0.12(+0.71%)
Jul 21, 2020 16.55 17.06 16.41 16.93 1,132,890 +0.44(+2.67%)
Jul 20, 2020 16.26 16.59 16.01 16.49 1,313,001 +0.34(+2.11%)
Jul 17, 2020 14.70 16.18 14.70 16.15 1,908,300 +1.43(+9.71%)
Jul 16, 2020 14.59 14.88 14.40 14.72 794,579 +0.02(+0.14%)
Jul 15, 2020 14.00 14.82 14.00 14.70 867,527 +0.69(+4.93%)
Jul 14, 2020 13.92 14.08 13.29 14.01 1,196,672 +0.04(+0.29%)
Jul 13, 2020 13.66 14.46 13.42 13.97 2,124,312 +0.54(+4.06%)
Jul 10, 2020 13.79 13.90 13.19 13.43 1,283,700 -0.42(-3.07%)
Jul 09, 2020 13.35 13.93 13.31 13.85 901,239 +0.48(+3.59%)
Jul 08, 2020 13.14 13.63 13.00 13.37 1,307,954 +0.40(+3.08%)
Jul 07, 2020 12.51 13.03 12.35 12.97 1,537,908 +0.35(+2.77%)
Jul 06, 2020 12.18 12.95 12.16 12.62 1,663,715 +0.60(+4.99%)
Jul 02, 2020 11.30 12.30 11.23 12.02 1,527,200 +0.78(+6.94%)
Jul 01, 2020 11.53 11.66 10.65 11.24 2,191,614 -0.06(-0.53%)
Jun 30, 2020 11.12 11.75 11.03 11.30 1,975,138 +0.24(+2.17%)
Jun 29, 2020 10.90 11.20 10.75 11.06 1,731,961 +0.19(+1.75%)
Jun 26, 2020 10.87 11.10 10.62 10.87 2,936,400 +0.06(+0.56%)
Jun 25, 2020 10.33 10.85 10.31 10.81 2,290,521 +0.68(+6.71%)
Jun 24, 2020 9.710 10.21 9.460 10.13 1,666,412 +0.42(+4.33%)
Jun 23, 2020 10.01 10.03 9.460 9.710 1,109,260 -0.21(-2.12%)
Jun 22, 2020 9.970 9.970 9.490 9.920 1,627,786 -0.02(-0.20%)
Jun 19, 2020 10.26 10.39 9.910 9.940 3,649,800 -0.28(-2.74%)
Jun 18, 2020 10.16 10.48 10.04 10.22 1,385,842 +0.02(+0.20%)
Jun 17, 2020 10.77 10.83 10.15 10.20 1,579,497 -0.52(-4.85%)
Jun 16, 2020 10.64 10.79 10.42 10.72 1,624,664 +0.13(+1.23%)
Jun 15, 2020 10.26 10.74 10.24 10.59 1,546,284 +0.23(+2.22%)
Jun 12, 2020 10.43 10.50 10.05 10.36 1,034,900 +0.09(+0.88%)
Jun 11, 2020 10.64 10.69 10.14 10.27 1,262,029 -0.47(-4.38%)
Jun 10, 2020 11.23 11.80 10.53 10.74 1,993,714 +0.01(+0.09%)
Jun 09, 2020 10.65 10.91 10.44 10.73 1,530,515 +0.18(+1.71%)
Jun 08, 2020 10.41 10.70 10.26 10.55 1,606,417 +0.21(+2.08%)
Jun 05, 2020 10.95 10.95 10.29 10.34 2,538,800 -0.46(-4.31%)
Jun 04, 2020 11.26 11.38 10.77 10.80 3,171,927 -0.46(-4.09%)
Jun 03, 2020 12.01 12.01 11.07 11.26 7,560,209 -0.85(-7.02%)
Jun 02, 2020 13.48 13.70 11.75 12.11 3,214,064 -2.01(-14.24%)
Jun 01, 2020 14.37 14.48 14.03 14.12 1,065,334 -0.42(-2.89%)
May 29, 2020 13.68 14.61 13.49 14.54 1,143,600 +1.03(+7.62%)
May 28, 2020 13.72 13.78 13.15 13.51 1,597,572 -0.12(-0.88%)
May 27, 2020 14.06 14.17 12.82 13.63 1,313,542 -0.58(-4.08%)
May 26, 2020 15.19 15.19 14.13 14.21 1,129,379 -0.66(-4.44%)
May 22, 2020 15.60 15.69 14.37 14.87 1,303,800 +0.48(+3.34%)
May 21, 2020 14.82 14.89 14.27 14.39 1,141,162 -0.52(-3.49%)
May 20, 2020 14.96 15.19 14.18 14.91 1,520,491 +0.03(+0.20%)
May 19, 2020 15.42 15.53 14.54 14.88 1,374,541 -0.61(-3.94%)
May 18, 2020 16.53 16.72 15.21 15.49 2,011,127 -0.88(-5.40%)
May 15, 2020 15.94 16.44 15.64 16.38 1,039,000 +0.43(+2.66%)
May 14, 2020 16.29 16.51 15.69 15.95 1,749,119 -0.50(-3.04%)
May 13, 2020 17.25 17.87 15.93 16.45 1,575,462 -0.72(-4.19%)
May 12, 2020 18.05 18.20 17.14 17.17 1,582,473 -0.70(-3.92%)
May 11, 2020 17.78 18.27 17.26 17.87 1,732,671 +1.01(+5.99%)
May 08, 2020 16.53 17.75 16.35 16.86 1,689,100 +0.45(+2.74%)
May 07, 2020 16.25 16.59 15.60 16.41 1,898,991 +0.15(+0.92%)
May 06, 2020 15.65 16.89 15.55 16.26 1,392,076 +0.80(+5.17%)
May 05, 2020 15.55 16.03 15.14 15.46 735,533 -0.08(-0.51%)
May 04, 2020 15.13 15.81 14.77 15.54 885,579 +0.50(+3.32%)
May 01, 2020 15.73 15.98 14.60 15.04 1,051,600 -0.90(-5.65%)
Apr 30, 2020 15.36 16.22 15.09 15.94 1,003,614 +0.51(+3.31%)
Apr 29, 2020 14.95 15.75 14.56 15.43 1,112,352 +0.63(+4.26%)
Apr 28, 2020 16.00 16.43 14.74 14.80 1,240,767 -0.98(-6.24%)
Apr 27, 2020 15.50 16.26 15.06 15.79 1,075,307 +0.42(+2.70%)
Apr 24, 2020 15.90 15.91 14.58 15.37 1,105,500 -0.08(-0.52%)
Apr 23, 2020 14.85 15.93 14.68 15.45 1,602,540 +0.74(+5.03%)
Apr 22, 2020 13.61 14.85 13.61 14.71 1,628,795 +1.27(+9.45%)
Apr 21, 2020 13.64 14.50 13.25 13.44 1,678,467 -0.24(-1.75%)
Apr 20, 2020 13.12 13.71 12.97 13.68 982,441 +0.48(+3.64%)
Apr 17, 2020 12.87 13.25 12.72 13.20 1,126,300 +0.10(+0.76%)
Apr 16, 2020 11.64 13.24 11.44 13.10 1,917,757 +1.49(+12.83%)
Apr 15, 2020 11.71 11.99 11.11 11.61 1,538,219 +0.00(+0.00%)
Apr 14, 2020 11.80 11.98 10.77 11.61 1,448,654 +0.04(+0.35%)
Apr 13, 2020 10.83 11.60 10.71 11.57 1,118,942 +0.75(+6.93%)
Apr 09, 2020 10.92 11.08 10.46 10.82 802,500 +0.10(+0.93%)
Apr 08, 2020 10.50 10.88 10.33 10.72 783,932 +0.08(+0.75%)
Apr 07, 2020 11.17 11.45 10.14 10.64 1,315,381 -0.47(-4.23%)
Apr 06, 2020 11.35 11.59 10.72 11.11 1,674,148 +0.80(+7.76%)
Apr 03, 2020 10.36 10.88 10.01 10.31 1,967,900 -0.17(-1.62%)
Apr 02, 2020 11.00 11.50 10.04 10.48 1,247,616 -1.10(-9.50%)
Apr 01, 2020 11.50 11.77 10.60 11.58 2,174,587 +0.82(+7.62%)
Mar 31, 2020 9.660 10.92 9.430 10.76 1,498,882 +0.93(+9.46%)
Mar 30, 2020 8.250 10.00 8.130 9.830 1,535,166 +1.70(+20.91%)
Mar 27, 2020 7.840 8.440 7.690 8.130 748,300 +0.04(+0.49%)
Mar 26, 2020 7.190 8.090 7.140 8.090 803,086 +0.95(+13.31%)
Mar 25, 2020 7.340 7.490 6.770 7.140 760,424 -0.13(-1.79%)
Mar 24, 2020 6.910 7.270 6.730 7.270 1,076,929 +0.55(+8.18%)
Mar 23, 2020 7.150 7.420 6.490 6.720 895,057 -0.41(-5.75%)
Mar 20, 2020 7.490 8.700 6.450 7.130 1,714,100 -0.08(-1.11%)
Mar 19, 2020 6.850 7.570 6.670 7.210 776,463 +0.42(+6.19%)
Mar 18, 2020 6.170 7.000 6.030 6.790 842,822 +0.50(+7.95%)
Mar 17, 2020 6.990 7.730 6.080 6.290 1,260,187 -0.57(-8.31%)
Mar 16, 2020 7.800 7.890 6.700 6.860 1,543,412 -0.68(-9.02%)
Mar 13, 2020 5.730 7.860 5.230 7.540 4,117,900 +1.97(+35.37%)
Mar 12, 2020 5.720 5.930 5.550 5.570 757,026 -0.33(-5.59%)
Mar 11, 2020 5.850 6.010 5.700 5.900 538,841 -0.04(-0.67%)
Mar 10, 2020 6.030 6.030 5.725 5.940 587,911 +0.03(+0.51%)
Mar 09, 2020 5.670 5.965 5.640 5.910 461,627 -0.01(-0.17%)
Mar 06, 2020 5.930 6.100 5.845 5.920 647,200 -0.13(-2.15%)
Mar 05, 2020 6.060 6.180 5.955 6.050 486,579 -0.14(-2.26%)
Mar 04, 2020 6.070 6.210 5.960 6.190 352,676 +0.19(+3.17%)
Mar 03, 2020 6.140 6.160 5.930 6.000 570,613 -0.15(-2.44%)
Mar 02, 2020 6.070 6.170 5.985 6.150 488,781 +0.12(+1.99%)
Feb 28, 2020 5.930 6.280 5.929 6.030 763,800 +0.03(+0.50%)
Feb 27, 2020 5.930 6.240 5.930 6.000 595,254 -0.06(-0.99%)
Feb 26, 2020 6.110 6.230 5.990 6.060 488,410 +0.01(+0.17%)
Feb 25, 2020 6.140 6.150 5.980 6.050 698,470 -0.12(-1.94%)
Feb 24, 2020 5.940 6.290 5.840 6.170 495,397 +0.08(+1.31%)
Feb 21, 2020 6.170 6.280 6.000 6.090 448,400 -0.04(-0.65%)
Feb 20, 2020 5.940 6.240 5.610 6.130 1,337,857 -0.99(-13.90%)
Feb 19, 2020 6.570 7.180 6.570 7.120 586,747 +0.55(+8.37%)
Feb 18, 2020 6.810 6.810 6.400 6.570 609,206 -0.27(-3.95%)
Feb 14, 2020 6.740 6.890 6.670 6.840 340,100 +0.12(+1.79%)
Feb 13, 2020 6.700 6.780 6.610 6.720 260,103 +0.00(+0.00%)
Feb 12, 2020 6.840 6.865 6.610 6.720 435,909 -0.09(-1.32%)
Feb 11, 2020 6.710 6.910 6.680 6.810 684,303 +0.13(+1.95%)
Feb 10, 2020 6.590 6.740 6.430 6.680 877,556 +0.08(+1.21%)
Feb 07, 2020 6.790 6.820 6.520 6.600 389,300 -0.24(-3.51%)
Feb 06, 2020 6.940 7.000 6.790 6.840 299,576 -0.06(-0.87%)
Feb 05, 2020 6.990 7.180 6.890 6.900 514,809 -0.13(-1.85%)
Feb 04, 2020 7.200 7.250 7.010 7.030 396,965 -0.09(-1.26%)
Feb 03, 2020 7.110 7.270 7.060 7.120 554,052 +0.07(+0.99%)
Jan 31, 2020 7.260 7.370 6.965 7.050 680,500 -0.26(-3.56%)
Jan 30, 2020 7.360 7.430 7.140 7.310 419,923 -0.15(-2.01%)
Jan 29, 2020 7.660 7.740 7.390 7.460 520,070 -0.19(-2.48%)
Jan 28, 2020 7.860 7.870 7.600 7.650 479,233 -0.16(-2.05%)
Jan 27, 2020 7.760 8.020 7.740 7.810 275,514 -0.13(-1.64%)
Jan 24, 2020 8.270 8.300 7.910 7.940 534,800 -0.30(-3.64%)
Jan 23, 2020 8.140 8.310 8.020 8.240 544,252 +0.07(+0.86%)
Jan 22, 2020 8.170 8.240 8.030 8.170 236,101 +0.04(+0.49%)
Jan 21, 2020 8.210 8.291 8.020 8.130 354,943 -0.09(-1.09%)
Jan 17, 2020 8.420 8.426 8.170 8.220 246,700 -0.13(-1.56%)
Jan 16, 2020 8.000 8.370 7.980 8.350 339,809 +0.45(+5.70%)
Jan 15, 2020 8.070 8.200 7.870 7.900 248,499 -0.17(-2.11%)
Jan 14, 2020 8.060 8.320 8.000 8.070 504,941 -0.01(-0.12%)
Jan 13, 2020 7.920 8.090 7.845 8.080 321,411 +0.12(+1.51%)
Jan 10, 2020 7.870 8.050 7.770 7.960 339,300 +0.11(+1.40%)
Jan 09, 2020 7.900 7.960 7.820 7.850 263,133 -0.04(-0.51%)
Jan 08, 2020 7.910 7.950 7.790 7.890 312,847 +0.00(+0.00%)
Jan 07, 2020 7.950 8.030 7.860 7.890 355,972 -0.11(-1.38%)
Jan 06, 2020 7.770 8.080 7.690 8.000 380,997 +0.20(+2.56%)
Jan 03, 2020 7.770 7.890 7.720 7.800 378,900 -0.09(-1.14%)
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.