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

Odyssey Marine Expl (NQ: OMEX )

3.910 -0.020 (-0.51%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 24, 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 (%)
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%)
Jan 02, 2020 3.240 3.400 3.200 3.300 34,101 +0.11(+3.45%)
Dec 31, 2019 3.250 3.327 3.190 3.190 66,800 -0.01(-0.31%)
Dec 30, 2019 3.340 3.340 3.120 3.200 90,844 -0.04(-1.29%)
Dec 27, 2019 3.240 3.350 3.150 3.242 49,800 -0.04(-1.16%)
Dec 26, 2019 3.220 3.360 3.220 3.280 14,464 +0.08(+2.50%)
Dec 24, 2019 3.188 3.371 3.154 3.200 17,000 -0.05(-1.54%)
Dec 23, 2019 3.250 3.350 3.100 3.250 31,632 -0.01(-0.31%)
Dec 20, 2019 3.440 3.490 3.260 3.260 15,400 -0.19(-5.51%)
Dec 19, 2019 3.450 3.510 3.400 3.450 7,568 -0.01(-0.29%)
Dec 18, 2019 3.500 3.570 3.450 3.460 9,524 -0.08(-2.26%)
Dec 17, 2019 3.530 3.600 3.470 3.540 9,498 +0.02(+0.57%)
Dec 16, 2019 3.580 3.650 3.500 3.520 14,525 -0.09(-2.49%)
Dec 13, 2019 3.650 3.650 3.568 3.610 8,500 +0.08(+2.27%)
Dec 12, 2019 3.470 3.750 3.470 3.530 18,253 +0.03(+0.86%)
Dec 11, 2019 3.530 3.530 3.468 3.500 4,309 -0.03(-0.85%)
Dec 10, 2019 3.560 3.570 3.480 3.530 9,073 +0.04(+1.18%)
Dec 09, 2019 3.369 3.550 3.369 3.489 12,932 +0.06(+1.72%)
Dec 06, 2019 3.680 3.680 3.400 3.430 27,800 -0.25(-6.79%)
Dec 05, 2019 3.600 3.840 3.600 3.680 16,980 +0.07(+1.94%)
Dec 04, 2019 3.520 3.800 3.500 3.610 10,628 +0.09(+2.56%)
Dec 03, 2019 3.460 3.600 3.460 3.520 12,379 +0.06(+1.73%)
Dec 02, 2019 3.400 3.460 3.360 3.460 2,370 +0.04(+1.30%)
Nov 29, 2019 3.387 3.468 3.370 3.416 1,100 -0.08(-2.41%)
Nov 27, 2019 3.340 3.500 3.300 3.500 23,700 +0.13(+3.86%)
Nov 26, 2019 3.350 3.380 3.337 3.370 9,773 -0.01(-0.27%)
Nov 25, 2019 3.470 3.504 3.320 3.379 21,009 -0.18(-5.08%)
Nov 22, 2019 3.470 3.560 3.219 3.560 14,800 +0.18(+5.24%)
Nov 21, 2019 3.350 3.456 3.253 3.383 11,697 +0.09(+2.82%)
Nov 20, 2019 3.350 3.500 3.290 3.290 25,304 -0.09(-2.66%)
Nov 19, 2019 3.510 3.540 3.290 3.380 43,020 -0.13(-3.70%)
Nov 18, 2019 3.670 3.672 3.480 3.510 17,493 -0.12(-3.31%)
Nov 15, 2019 3.942 3.942 3.535 3.630 70,800 -0.32(-8.10%)
Nov 14, 2019 4.030 4.110 3.950 3.950 16,962 +0.00(+0.00%)
Nov 13, 2019 4.200 4.258 3.950 3.950 49,924 -0.25(-5.95%)
Nov 12, 2019 4.140 4.221 4.020 4.200 14,184 +0.06(+1.45%)
Nov 11, 2019 4.150 4.180 4.020 4.140 13,257 +0.15(+3.76%)
Nov 08, 2019 3.980 4.050 3.980 3.990 7,900 +0.04(+1.01%)
Nov 07, 2019 4.040 4.180 3.950 3.950 51,267 -0.10(-2.47%)
Nov 06, 2019 4.090 4.190 3.950 4.050 17,492 -0.01(-0.25%)
Nov 05, 2019 4.110 4.110 3.989 4.060 6,557 +0.06(+1.50%)
Nov 04, 2019 3.850 4.030 3.850 4.000 27,564 +0.17(+4.44%)
Nov 01, 2019 3.840 3.840 3.800 3.830 9,300 +0.03(+0.79%)
Oct 31, 2019 3.910 3.960 3.800 3.800 6,998 -0.06(-1.55%)
Oct 30, 2019 3.850 3.930 3.800 3.860 12,602 +0.06(+1.58%)
Oct 29, 2019 3.800 3.850 3.722 3.800 20,426 +0.00(+0.00%)
Oct 28, 2019 3.700 3.800 3.700 3.800 15,252 +0.15(+4.11%)
Oct 25, 2019 3.550 3.700 3.550 3.650 14,300 +0.08(+2.24%)
Oct 24, 2019 3.620 3.620 3.550 3.570 2,336 -0.12(-3.25%)
Oct 23, 2019 3.540 3.690 3.540 3.690 2,287 +0.09(+2.50%)
Oct 22, 2019 3.470 3.689 3.460 3.600 16,440 +0.02(+0.56%)
Oct 21, 2019 3.700 3.720 3.580 3.580 12,598 -0.13(-3.50%)
Oct 18, 2019 3.730 3.730 3.580 3.710 20,100 +0.15(+4.21%)
Oct 17, 2019 3.750 3.840 3.560 3.560 8,933 -0.15(-4.04%)
Oct 16, 2019 3.750 3.820 3.610 3.710 3,147 -0.07(-1.85%)
Oct 15, 2019 3.750 3.840 3.699 3.780 23,796 +0.12(+3.28%)
Oct 14, 2019 3.630 3.840 3.630 3.660 2,938 -0.14(-3.70%)
Oct 11, 2019 3.920 3.920 3.500 3.801 78,000 -0.12(-3.05%)
Oct 10, 2019 3.700 3.920 3.620 3.920 48,688 +0.19(+5.09%)
Oct 09, 2019 3.840 3.861 3.565 3.730 25,507 -0.18(-4.60%)
Oct 08, 2019 4.000 4.000 3.820 3.910 20,405 +0.14(+3.71%)
Oct 07, 2019 3.780 4.000 3.770 3.770 14,581 -0.03(-0.79%)
Oct 04, 2019 4.000 4.010 3.800 3.800 16,600 -0.01(-0.26%)
Oct 03, 2019 3.970 3.970 3.800 3.810 6,549 -0.15(-3.79%)
Oct 02, 2019 3.870 4.160 3.830 3.960 6,497 -0.06(-1.49%)
Oct 01, 2019 3.870 4.050 3.850 4.020 5,614 +0.19(+4.96%)
Sep 30, 2019 3.830 4.000 3.803 3.830 10,473 -0.05(-1.29%)
Sep 27, 2019 3.840 4.020 3.800 3.880 13,200 +0.00(+0.00%)
Sep 26, 2019 3.880 4.060 3.830 3.880 5,748 -0.04(-1.02%)
Sep 25, 2019 3.830 4.070 3.830 3.920 7,643 +0.06(+1.55%)
Sep 24, 2019 3.900 4.041 3.790 3.860 14,289 +0.00(+0.00%)
Sep 23, 2019 4.070 4.096 3.860 3.860 8,946 -0.09(-2.28%)
Sep 20, 2019 4.080 4.100 3.900 3.950 24,800 -0.08(-1.99%)
Sep 19, 2019 4.110 4.250 3.910 4.030 51,356 -0.03(-0.74%)
Sep 18, 2019 4.070 4.250 4.060 4.060 19,101 +0.03(+0.74%)
Sep 17, 2019 4.290 4.400 4.030 4.030 34,336 -0.31(-7.14%)
Sep 16, 2019 4.350 4.480 4.220 4.340 28,500 +0.14(+3.33%)
Sep 13, 2019 4.360 4.370 4.200 4.200 20,100 -0.08(-1.87%)
Sep 12, 2019 4.550 4.623 4.280 4.280 21,366 -0.16(-3.60%)
Sep 11, 2019 4.670 4.670 4.370 4.440 18,037 -0.01(-0.22%)
Sep 10, 2019 4.390 4.450 4.310 4.450 7,159 +0.05(+1.14%)
Sep 09, 2019 4.540 4.540 4.322 4.400 7,102 +0.10(+2.33%)
Sep 06, 2019 4.430 4.500 4.300 4.300 8,400 -0.14(-3.15%)
Sep 05, 2019 4.300 4.510 4.300 4.440 7,318 +0.11(+2.54%)
Sep 04, 2019 4.430 4.570 4.270 4.330 16,671 -0.24(-5.25%)
Sep 03, 2019 4.550 4.600 4.172 4.570 4,469 -0.03(-0.65%)
Aug 30, 2019 4.350 4.640 4.170 4.600 13,100 +0.11(+2.45%)
Aug 29, 2019 4.450 4.540 4.300 4.490 13,523 -0.09(-1.97%)
Aug 28, 2019 4.720 4.720 4.410 4.580 15,051 +0.12(+2.69%)
Aug 27, 2019 4.410 4.680 4.000 4.460 54,335 -0.04(-0.89%)
Aug 26, 2019 4.520 4.640 4.410 4.500 13,591 +0.06(+1.35%)
Aug 23, 2019 4.640 4.730 4.300 4.440 23,500 -0.15(-3.27%)
Aug 22, 2019 4.670 4.949 4.580 4.590 17,783 -0.05(-1.08%)
Aug 21, 2019 4.620 4.710 4.520 4.640 8,505 +0.00(+0.00%)
Aug 20, 2019 4.220 4.640 4.220 4.640 13,992 +0.46(+11.00%)
Aug 19, 2019 4.200 4.550 4.180 4.180 19,751 -0.04(-0.95%)
Aug 16, 2019 4.260 4.260 4.079 4.220 13,600 -0.08(-1.86%)
Aug 15, 2019 4.000 4.327 4.000 4.300 19,352 +0.42(+10.82%)
Aug 14, 2019 4.170 4.510 3.880 3.880 28,900 -0.28(-6.73%)
Aug 13, 2019 4.690 4.690 4.157 4.160 29,934 -0.04(-0.95%)
Aug 12, 2019 4.800 4.800 4.200 4.200 13,791 -0.75(-15.15%)
Aug 09, 2019 4.950 4.970 4.700 4.950 8,500 +0.01(+0.20%)
Aug 08, 2019 4.850 4.970 4.800 4.940 10,098 +0.02(+0.41%)
Aug 07, 2019 4.990 4.990 4.816 4.920 7,877 +0.01(+0.20%)
Aug 06, 2019 4.980 5.000 4.770 4.910 19,924 +0.16(+3.37%)
Aug 05, 2019 4.960 5.000 4.610 4.750 6,837 -0.20(-4.04%)
Aug 02, 2019 5.068 5.137 4.870 4.950 8,200 +0.05(+1.02%)
Aug 01, 2019 5.110 5.160 4.850 4.900 12,143 -0.12(-2.39%)
Jul 31, 2019 5.320 5.320 4.970 5.020 14,785 +0.00(+0.00%)
Jul 30, 2019 4.950 5.260 4.950 5.020 7,347 +0.06(+1.21%)
Jul 29, 2019 4.930 5.160 4.890 4.960 15,530 +0.05(+1.02%)
Jul 26, 2019 4.970 5.450 4.800 4.910 28,500 -0.01(-0.20%)
Jul 25, 2019 4.940 5.199 4.870 4.920 5,091 +0.09(+1.86%)
Jul 24, 2019 5.310 5.325 4.830 4.830 5,405 -0.22(-4.36%)
Jul 23, 2019 5.150 5.240 4.860 5.050 19,982 -0.20(-3.81%)
Jul 22, 2019 5.450 5.450 5.050 5.250 27,335 -0.15(-2.78%)
Jul 19, 2019 5.530 5.590 5.360 5.400 2,400 -0.10(-1.82%)
Jul 18, 2019 5.620 5.880 5.350 5.500 9,073 -0.10(-1.79%)
Jul 17, 2019 5.690 5.775 5.500 5.600 9,783 -0.01(-0.14%)
Jul 16, 2019 5.570 5.762 5.450 5.608 10,262 +0.12(+2.15%)
Jul 15, 2019 5.650 5.705 5.397 5.490 9,291 -0.12(-2.14%)
Jul 12, 2019 5.600 5.860 5.600 5.610 5,100 +0.06(+1.08%)
Jul 11, 2019 5.530 5.870 5.530 5.550 4,534 -0.03(-0.54%)
Jul 10, 2019 5.640 5.950 5.210 5.580 8,410 -0.06(-1.06%)
Jul 09, 2019 5.850 5.850 5.640 5.640 11,799 -0.34(-5.69%)
Jul 08, 2019 5.650 6.200 5.650 5.980 10,008 +0.23(+4.00%)
Jul 05, 2019 5.740 5.750 5.550 5.750 5,300 +0.03(+0.52%)
Jul 03, 2019 5.640 5.732 5.600 5.720 4,300 -0.06(-1.04%)
Jul 02, 2019 5.790 5.911 5.730 5.780 8,883 +0.05(+0.87%)
Jul 01, 2019 5.900 5.930 5.660 5.730 8,784 -0.07(-1.21%)
Jun 28, 2019 5.820 5.830 5.350 5.800 12,900 -0.02(-0.34%)
Jun 27, 2019 6.070 6.330 5.630 5.820 20,706 -0.03(-0.51%)
Jun 26, 2019 5.460 6.000 5.364 5.850 35,082 +0.51(+9.55%)
Jun 25, 2019 4.770 5.350 4.770 5.340 52,157 +0.67(+14.35%)
Jun 24, 2019 5.020 5.137 4.650 4.670 40,299 -0.21(-4.30%)
Jun 21, 2019 4.690 4.880 4.540 4.880 9,900 +0.20(+4.27%)
Jun 20, 2019 4.683 4.683 4.540 4.680 7,491 +0.03(+0.65%)
Jun 19, 2019 4.590 4.690 4.500 4.650 3,466 -0.10(-2.11%)
Jun 18, 2019 4.600 4.840 4.550 4.750 19,096 +0.22(+4.86%)
Jun 17, 2019 4.450 4.590 4.310 4.530 12,750 +0.05(+1.12%)
Jun 14, 2019 4.200 4.480 4.140 4.480 9,100 +0.26(+6.16%)
Jun 13, 2019 4.200 4.440 4.190 4.220 21,402 +0.02(+0.58%)
Jun 12, 2019 3.910 4.200 3.880 4.196 21,672 +0.30(+7.58%)
Jun 11, 2019 3.920 3.990 3.810 3.900 16,916 +0.04(+1.04%)
Jun 10, 2019 4.050 4.050 3.831 3.860 14,593 -0.08(-2.03%)
Jun 07, 2019 3.750 3.950 3.700 3.940 12,100 +0.15(+3.96%)
Jun 06, 2019 3.900 3.931 3.630 3.790 15,817 -0.08(-2.07%)
Jun 05, 2019 4.130 4.130 3.678 3.870 50,752 -0.18(-4.44%)
Jun 04, 2019 4.110 4.231 4.050 4.050 6,469 -0.05(-1.22%)
Jun 03, 2019 4.160 4.227 4.020 4.100 7,184 -0.14(-3.30%)
May 31, 2019 4.260 4.340 3.990 4.240 28,800 -0.06(-1.40%)
May 30, 2019 4.360 4.410 4.230 4.300 8,636 +0.00(+0.00%)
May 29, 2019 4.630 4.646 4.210 4.300 27,507 -0.41(-8.70%)
May 28, 2019 4.500 4.710 4.480 4.710 31,707 +0.23(+5.13%)
May 24, 2019 4.450 4.480 4.400 4.480 3,700 +0.11(+2.52%)
May 23, 2019 4.270 4.512 4.250 4.370 29,442 +0.08(+1.86%)
May 22, 2019 4.320 4.550 4.270 4.290 6,441 -0.14(-3.16%)
May 21, 2019 4.590 4.745 4.290 4.430 13,837 -0.17(-3.70%)
May 20, 2019 4.430 4.713 4.210 4.600 31,328 +0.06(+1.32%)
May 17, 2019 4.590 4.690 4.399 4.540 32,900 -0.25(-5.22%)
May 16, 2019 5.015 5.015 4.680 4.790 40,804 -0.16(-3.23%)
May 15, 2019 4.950 5.090 4.950 4.950 25,718 -0.05(-1.00%)
May 14, 2019 5.010 5.040 4.890 5.000 30,958 -0.02(-0.40%)
May 13, 2019 4.990 5.030 4.830 5.020 38,786 +0.02(+0.40%)
May 10, 2019 5.000 5.040 4.750 5.000 18,200 +0.00(+0.00%)
May 09, 2019 5.030 5.170 4.880 5.000 30,200 -0.20(-3.85%)
May 08, 2019 5.130 5.220 4.940 5.200 21,917 -0.04(-0.76%)
May 07, 2019 5.110 5.543 4.850 5.240 61,942 +0.14(+2.75%)
May 06, 2019 5.250 5.400 5.100 5.100 27,771 -0.28(-5.20%)
May 03, 2019 5.110 5.390 5.100 5.380 44,500 +0.37(+7.39%)
May 02, 2019 5.090 5.444 4.670 5.010 68,993 -0.07(-1.38%)
May 01, 2019 4.925 5.370 4.925 5.080 66,110 +0.04(+0.79%)
Apr 30, 2019 5.120 5.270 4.940 5.040 27,357 -0.08(-1.56%)
Apr 29, 2019 5.300 5.600 5.040 5.120 54,600 -0.13(-2.48%)
Apr 26, 2019 5.330 5.500 5.130 5.250 60,700 -0.01(-0.19%)
Apr 25, 2019 5.520 5.540 4.500 5.260 191,988 -0.34(-6.07%)
Apr 24, 2019 6.100 6.330 5.252 5.600 122,441 -0.64(-10.26%)
Apr 23, 2019 6.170 6.381 6.030 6.240 19,741 +0.13(+2.13%)
Apr 22, 2019 6.370 6.550 6.090 6.110 36,200 -0.30(-4.68%)
Apr 18, 2019 6.560 6.980 6.360 6.410 40,000 -0.27(-4.04%)
Apr 17, 2019 6.620 7.000 6.452 6.680 38,136 +0.08(+1.29%)
Apr 16, 2019 6.360 6.650 6.180 6.595 33,252 +0.18(+2.89%)
Apr 15, 2019 6.570 6.703 6.010 6.410 56,333 -0.14(-2.14%)
Apr 12, 2019 6.970 7.140 6.322 6.550 107,700 -0.37(-5.35%)
Apr 11, 2019 6.910 7.100 6.770 6.920 38,357 +0.26(+3.90%)
Apr 10, 2019 6.830 7.006 6.660 6.660 6,422 -0.14(-2.06%)
Apr 09, 2019 7.090 7.090 6.800 6.800 3,061 -0.14(-2.02%)
Apr 08, 2019 6.900 7.126 6.900 6.940 9,861 +0.06(+0.87%)
Apr 05, 2019 6.850 7.195 6.850 6.880 24,900 -0.04(-0.58%)
Apr 04, 2019 6.890 7.190 6.720 6.920 14,359 -0.07(-1.00%)
Apr 03, 2019 7.040 7.140 6.680 6.990 52,902 -0.03(-0.43%)
Apr 02, 2019 7.380 7.380 6.812 7.020 36,791 -0.24(-3.31%)
Apr 01, 2019 7.210 7.560 7.150 7.260 45,852 +0.10(+1.40%)
Mar 29, 2019 7.180 7.364 7.160 7.160 4,700 -0.04(-0.56%)
Mar 28, 2019 7.377 7.495 7.200 7.200 11,699 -0.21(-2.83%)
Mar 27, 2019 7.400 7.410 7.210 7.410 14,086 +0.10(+1.37%)
Mar 26, 2019 7.330 7.427 7.110 7.310 20,329 +0.16(+2.24%)
Mar 25, 2019 7.430 8.000 7.150 7.150 43,624 -0.18(-2.46%)
Mar 22, 2019 7.230 7.530 7.100 7.330 22,500 +0.13(+1.81%)
Mar 21, 2019 7.570 7.570 7.190 7.200 9,583 -0.21(-2.83%)
Mar 20, 2019 7.200 7.490 7.200 7.410 13,715 +0.30(+4.22%)
Mar 19, 2019 7.500 7.510 7.100 7.110 31,426 -0.29(-3.92%)
Mar 18, 2019 7.160 7.770 7.160 7.400 59,820 +0.11(+1.51%)
Mar 15, 2019 7.400 7.400 6.880 7.290 40,800 -0.10(-1.35%)
Mar 14, 2019 7.020 7.400 6.990 7.390 11,694 +0.30(+4.23%)
Mar 13, 2019 7.160 7.345 6.800 7.090 20,803 +0.12(+1.72%)
Mar 12, 2019 6.730 7.555 6.730 6.970 65,145 -0.10(-1.41%)
Mar 11, 2019 6.880 7.130 6.650 7.070 22,554 +0.19(+2.76%)
Mar 08, 2019 7.150 7.150 6.630 6.880 61,000 -0.13(-1.86%)
Mar 07, 2019 7.300 7.373 7.010 7.010 15,738 -0.24(-3.31%)
Mar 06, 2019 7.430 7.600 7.210 7.250 28,009 -0.33(-4.42%)
Mar 05, 2019 7.544 7.600 7.250 7.585 16,937 -0.00(-0.07%)
Mar 04, 2019 7.400 7.770 7.400 7.590 37,105 +0.37(+5.12%)
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.