Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	16.08	16.28	16.08	16.14	600	+0.04(+0.22%)
Aug 29, 2019	16.17	16.20	15.92	16.11	1,233	-0.74(-4.39%)
Aug 28, 2019	17.06	17.06	16.85	16.85	1,627	-0.11(-0.67%)
Aug 27, 2019	16.71	17.08	16.57	16.96	9,346	-0.18(-1.05%)
Aug 26, 2019	17.61	17.61	17.14	17.14	1,580	-0.85(-4.72%)
Aug 23, 2019	16.83	17.99	16.43	17.99	5,500	+1.49(+9.06%)
Aug 22, 2019	16.75	16.75	16.49	16.49	194	+0.11(+0.66%)
Aug 21, 2019	16.22	16.40	16.22	16.39	1,178	-0.18(-1.12%)
Aug 20, 2019	16.31	16.62	16.31	16.57	3,762	+0.34(+2.11%)
Aug 19, 2019	16.39	16.39	16.18	16.23	3,664	-0.81(-4.73%)
Aug 16, 2019	17.12	17.36	17.01	17.03	1,700	-0.67(-3.77%)
Aug 15, 2019	17.76	17.85	17.50	17.70	5,052	-0.05(-0.28%)
Aug 14, 2019	17.13	17.88	16.86	17.75	2,360	+1.63(+10.14%)
Aug 13, 2019	15.72	16.12	15.72	16.12	891	-0.70(-4.18%)
Aug 12, 2019	16.47	16.98	16.47	16.82	1,460	+0.54(+3.31%)
Aug 09, 2019	16.36	16.44	16.15	16.28	600	+0.46(+2.89%)
Aug 08, 2019	16.46	16.46	15.82	15.82	909	-0.94(-5.61%)
Aug 07, 2019	17.55	17.55	16.76	16.76	801	-0.03(-0.19%)
Aug 06, 2019	16.88	17.10	16.76	16.80	2,119	-0.67(-3.84%)
Aug 05, 2019	17.07	17.85	16.94	17.47	3,038	+1.45(+9.02%)
Aug 02, 2019	15.77	16.13	15.77	16.02	2,800	+0.47(+3.01%)
Aug 01, 2019	15.25	15.55	14.68	15.55	1,807	+0.25(+1.61%)
Jul 31, 2019	14.91	15.31	14.81	15.31	500	+0.29(+1.93%)
Jul 30, 2019	15.07	15.07	14.90	15.02	1,707	+0.28(+1.88%)
Jul 29, 2019	14.92	14.95	14.74	14.74	1,048	+0.25(+1.71%)
Jul 26, 2019	14.72	14.76	14.46	14.49	1,100	-1.45(-9.09%)
Jul 25, 2019	15.93	16.11	15.93	15.94	1,716	+0.16(+1.02%)
Jul 24, 2019	16.21	16.21	15.76	15.78	345	-0.46(-2.84%)
Jul 23, 2019	16.27	16.56	16.24	16.24	4,650	-0.14(-0.84%)
Jul 22, 2019	16.53	16.53	16.38	16.38	1,203	-0.16(-0.98%)
Jul 19, 2019	16.03	16.54	16.03	16.54	100	+0.58(+3.65%)
Jul 18, 2019	16.01	16.22	15.96	15.96	3,346	+0.45(+2.87%)
Jul 17, 2019	15.33	15.52	15.32	15.51	1,691	+0.44(+2.90%)
Jul 16, 2019	14.99	15.12	14.98	15.08	2,163	+0.06(+0.41%)
Jul 15, 2019	15.08	15.14	15.01	15.01	741	-0.03(-0.22%)
Jul 12, 2019	15.36	15.36	15.05	15.05	800	-0.32(-2.09%)
Jul 11, 2019	15.32	15.52	15.27	15.37	3,513	+0.02(+0.14%)
Jul 10, 2019	15.45	15.45	15.35	15.35	202	-0.52(-3.29%)
Jul 09, 2019	15.87	15.87	15.87	15.87	247	-0.33(-2.05%)
Jul 08, 2019	16.16	16.24	16.14	16.20	779	+0.36(+2.30%)
Jul 05, 2019	16.12	16.12	15.84	15.84	100	+0.01(+0.08%)
Jul 03, 2019	15.75	15.83	15.75	15.83	100	-0.28(-1.73%)
Jul 02, 2019	16.20	16.20	16.10	16.10	650	-0.43(-2.58%)
Jul 01, 2019	16.39	16.68	16.39	16.53	6,011	-0.44(-2.61%)
Jun 28, 2019	17.35	17.35	16.97	16.97	9,900	-0.48(-2.75%)
Jun 27, 2019	17.53	17.53	17.41	17.45	902	-0.33(-1.85%)
Jun 26, 2019	17.72	17.84	17.72	17.78	918	+0.19(+1.10%)
Jun 25, 2019	17.38	17.59	17.35	17.59	15,209	+0.84(+5.02%)
Jun 24, 2019	16.68	16.77	16.68	16.75	2,210	-0.11(-0.63%)
Jun 21, 2019	17.16	17.16	16.86	16.86	1,100	-0.17(-1.00%)
Jun 20, 2019	17.18	17.19	17.03	17.03	636	-0.34(-1.98%)
Jun 19, 2019	17.61	17.63	17.36	17.37	2,907	-0.12(-0.68%)
Jun 18, 2019	16.99	17.49	16.86	17.49	5,046	-0.26(-1.47%)
Jun 17, 2019	18.23	18.23	17.72	17.75	2,320	-0.61(-3.33%)
Jun 14, 2019	18.51	18.51	18.35	18.36	1,200	-0.16(-0.87%)
Jun 13, 2019	18.82	18.82	18.52	18.52	600	-0.62(-3.26%)
Jun 12, 2019	18.90	19.15	18.80	19.15	1,291	+0.32(+1.72%)
Jun 11, 2019	18.48	18.82	18.36	18.82	415	-0.22(-1.17%)
Jun 10, 2019	18.75	19.05	18.73	19.05	250	+0.07(+0.38%)
Jun 07, 2019	19.37	19.37	18.97	18.97	500	-1.04(-5.19%)
Jun 06, 2019	20.37	20.37	19.99	20.01	415	-0.21(-1.05%)
Jun 05, 2019	20.16	20.72	20.16	20.23	1,944	-0.04(-0.21%)
Jun 04, 2019	21.27	21.35	20.26	20.27	3,912	-1.33(-6.17%)

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.

Middle Point, OH (45863)

Today

Tonight

Commnication Services Index Bear 3X Direxion (NY: MUTE )

Historical Prices

Sections

Services