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

Odyssey Marine Expl (NQ: OMEX )

3.950 -0.070 (-1.74%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 20, 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 (%)
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%)
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%)
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.