Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.780 8.050 7.780 8.030 360,600 +0.22(+2.82%)
Dec 30, 2019 7.930 7.960 7.740 7.810 381,905 -0.11(-1.39%)
Dec 27, 2019 8.040 8.160 7.890 7.920 337,400 -0.09(-1.12%)
Dec 26, 2019 8.310 8.320 7.980 8.010 334,357 -0.28(-3.38%)
Dec 24, 2019 8.410 8.410 8.205 8.290 166,200 -0.10(-1.19%)
Dec 23, 2019 8.480 8.520 8.310 8.390 436,447 -0.06(-0.71%)
Dec 20, 2019 8.430 8.548 8.310 8.450 1,575,100 +0.04(+0.48%)
Dec 19, 2019 8.500 8.515 8.310 8.410 390,041 -0.09(-1.06%)
Dec 18, 2019 8.310 8.520 8.250 8.500 702,353 +0.22(+2.72%)
Dec 17, 2019 7.990 8.350 7.910 8.275 705,735 +0.29(+3.57%)
Dec 16, 2019 7.980 8.205 7.980 7.990 530,233 -0.05(-0.68%)
Dec 13, 2019 7.980 8.090 7.850 8.045 608,600 +0.08(+1.07%)
Dec 12, 2019 7.840 8.080 7.750 7.960 339,944 +0.11(+1.40%)
Dec 11, 2019 7.860 7.940 7.770 7.850 326,703 -0.01(-0.13%)
Dec 10, 2019 7.890 7.980 7.720 7.860 509,013 -0.03(-0.38%)
Dec 09, 2019 7.910 8.080 7.850 7.890 343,934 -0.08(-1.00%)
Dec 06, 2019 7.760 7.988 7.750 7.970 769,300 +0.23(+2.97%)
Dec 05, 2019 7.720 7.830 7.670 7.740 310,576 +0.03(+0.39%)
Dec 04, 2019 7.810 7.890 7.610 7.710 520,792 -0.03(-0.39%)
Dec 03, 2019 7.940 8.010 7.720 7.740 577,617 -0.27(-3.37%)
Dec 02, 2019 8.120 8.130 7.800 8.010 419,326 -0.09(-1.11%)
Nov 29, 2019 8.200 8.260 8.060 8.100 171,900 -0.13(-1.58%)
Nov 27, 2019 8.140 8.300 8.100 8.230 439,900 +0.14(+1.73%)
Nov 26, 2019 7.890 8.230 7.860 8.090 666,643 +0.21(+2.66%)
Nov 25, 2019 7.860 8.100 7.830 7.880 598,950 +0.05(+0.64%)
Nov 22, 2019 7.910 7.935 7.770 7.830 377,000 -0.03(-0.38%)
Nov 21, 2019 7.880 7.900 7.700 7.860 289,030 -0.01(-0.13%)
Nov 20, 2019 7.620 7.910 7.560 7.870 717,931 +0.22(+2.88%)
Nov 19, 2019 7.890 8.010 7.630 7.650 599,469 -0.19(-2.42%)
Nov 18, 2019 7.990 8.040 7.820 7.840 413,035 -0.16(-2.00%)
Nov 15, 2019 7.900 8.160 7.790 8.000 597,900 +0.15(+1.91%)
Nov 14, 2019 8.150 8.160 7.730 7.850 609,377 -0.28(-3.44%)
Nov 13, 2019 8.150 8.280 8.080 8.130 600,519 -0.08(-0.97%)
Nov 12, 2019 8.240 8.400 8.120 8.210 443,487 -0.07(-0.85%)
Nov 11, 2019 8.550 8.650 8.220 8.280 494,995 -0.29(-3.38%)
Nov 08, 2019 8.570 8.680 8.150 8.570 812,700 -0.04(-0.46%)
Nov 07, 2019 8.910 9.330 8.220 8.610 2,498,080 -0.27(-3.04%)
Nov 06, 2019 8.870 8.950 8.770 8.880 540,667 -0.01(-0.11%)
Nov 05, 2019 8.890 8.980 8.800 8.890 834,737 +0.07(+0.79%)
Nov 04, 2019 8.900 8.940 8.660 8.820 402,364 +0.05(+0.57%)
Nov 01, 2019 8.610 8.970 8.510 8.770 333,700 +0.23(+2.69%)
Oct 31, 2019 8.560 8.590 8.330 8.540 997,928 -0.02(-0.23%)
Oct 30, 2019 8.550 8.630 8.390 8.560 604,436 +0.05(+0.59%)
Oct 29, 2019 8.250 8.530 8.190 8.510 624,009 +0.20(+2.41%)
Oct 28, 2019 8.210 8.470 8.195 8.310 396,077 +0.08(+0.91%)
Oct 25, 2019 8.110 8.305 8.100 8.235 285,200 +0.10(+1.29%)
Oct 24, 2019 8.420 8.420 8.050 8.130 983,197 -0.25(-2.98%)
Oct 23, 2019 8.280 8.390 8.170 8.380 285,378 +0.09(+1.09%)
Oct 22, 2019 8.180 8.330 8.050 8.290 452,854 +0.11(+1.34%)
Oct 21, 2019 8.500 8.610 8.055 8.180 613,811 -0.29(-3.48%)
Oct 18, 2019 8.430 8.530 8.320 8.475 444,600 -0.01(-0.06%)
Oct 17, 2019 8.340 8.500 8.300 8.480 402,669 +0.19(+2.29%)
Oct 16, 2019 8.270 8.341 8.070 8.290 1,073,857 +0.03(+0.36%)
Oct 15, 2019 7.850 8.280 7.790 8.260 862,709 +0.46(+5.97%)
Oct 14, 2019 7.650 7.880 7.640 7.795 511,839 +0.09(+1.23%)
Oct 11, 2019 7.600 7.810 7.600 7.700 749,400 +0.23(+3.08%)
Oct 10, 2019 7.580 7.850 7.360 7.470 855,936 -0.07(-0.93%)
Oct 09, 2019 7.540 7.560 7.340 7.540 391,139 +0.06(+0.80%)
Oct 08, 2019 7.730 7.800 7.460 7.480 1,304,355 -0.32(-4.10%)
Oct 07, 2019 7.590 7.900 7.520 7.800 714,820 +0.20(+2.63%)
Oct 04, 2019 7.470 7.610 7.400 7.600 488,300 +0.13(+1.74%)
Oct 03, 2019 7.200 7.480 7.160 7.470 1,193,023 +0.26(+3.61%)
Oct 02, 2019 7.270 7.270 7.070 7.210 736,233 -0.12(-1.64%)
Oct 01, 2019 7.490 7.640 7.310 7.330 770,339 -0.14(-1.87%)
Sep 30, 2019 7.350 7.510 7.270 7.470 437,143 +0.12(+1.63%)
Sep 27, 2019 7.600 7.670 7.270 7.350 370,700 -0.25(-3.29%)
Sep 26, 2019 7.580 7.620 7.360 7.600 632,839 +0.02(+0.26%)
Sep 25, 2019 7.520 7.625 7.430 7.580 375,449 +0.04(+0.53%)
Sep 24, 2019 7.630 7.670 7.530 7.540 827,091 -0.09(-1.18%)
Sep 23, 2019 7.580 7.700 7.530 7.630 181,110 -0.01(-0.13%)
Sep 20, 2019 7.520 7.665 7.510 7.640 1,221,400 +0.15(+2.00%)
Sep 19, 2019 7.530 7.590 7.420 7.490 400,632 -0.01(-0.13%)
Sep 18, 2019 7.540 7.610 7.410 7.500 481,452 -0.06(-0.79%)
Sep 17, 2019 7.530 7.640 7.520 7.560 428,506 -0.04(-0.53%)
Sep 16, 2019 7.540 7.700 7.500 7.600 300,299 +0.01(+0.13%)
Sep 13, 2019 7.660 7.720 7.590 7.590 371,300 -0.00(-0.07%)
Sep 12, 2019 7.510 7.800 7.490 7.595 782,238 +0.06(+0.86%)
Sep 11, 2019 7.380 7.590 7.320 7.530 600,145 +0.20(+2.73%)
Sep 10, 2019 7.010 7.410 6.980 7.330 413,603 +0.30(+4.27%)
Sep 09, 2019 6.810 7.090 6.780 7.030 412,601 +0.26(+3.84%)
Sep 06, 2019 6.830 6.930 6.740 6.770 660,700 -0.03(-0.44%)
Sep 05, 2019 6.650 6.910 6.620 6.800 605,644 +0.23(+3.50%)
Sep 04, 2019 6.650 6.720 6.480 6.570 288,909 +0.00(+0.00%)
Sep 03, 2019 6.520 6.610 6.350 6.570 544,678 -0.03(-0.45%)
Aug 30, 2019 6.810 6.810 6.520 6.600 722,900 -0.16(-2.37%)
Aug 29, 2019 6.830 6.900 6.750 6.760 314,495 +0.01(+0.15%)
Aug 28, 2019 6.610 6.800 6.555 6.750 356,492 +0.12(+1.81%)
Aug 27, 2019 6.930 6.940 6.540 6.630 450,461 -0.26(-3.77%)
Aug 26, 2019 6.870 7.010 6.760 6.890 435,992 +0.09(+1.32%)
Aug 23, 2019 7.090 7.100 6.760 6.800 364,600 -0.32(-4.49%)
Aug 22, 2019 7.360 7.390 7.120 7.120 295,568 -0.22(-3.00%)
Aug 21, 2019 7.360 7.370 7.210 7.340 1,690,461 +0.04(+0.55%)
Aug 20, 2019 7.280 7.400 7.220 7.300 326,884 +0.03(+0.41%)
Aug 19, 2019 7.290 7.425 7.240 7.270 1,747,684 +0.05(+0.69%)
Aug 16, 2019 7.200 7.270 7.040 7.220 295,600 +0.08(+1.12%)
Aug 15, 2019 7.210 7.260 7.080 7.140 1,127,658 -0.05(-0.70%)
Aug 14, 2019 7.320 7.360 7.020 7.190 577,628 -0.38(-5.02%)
Aug 13, 2019 7.420 7.710 7.420 7.570 1,090,230 +0.16(+2.16%)
Aug 12, 2019 7.490 7.530 7.360 7.410 267,152 -0.12(-1.59%)
Aug 09, 2019 7.840 7.840 7.520 7.530 869,500 -0.33(-4.20%)
Aug 08, 2019 7.690 7.980 7.610 7.860 480,497 +0.18(+2.34%)
Aug 07, 2019 7.840 7.840 7.150 7.680 1,321,820 -0.15(-1.92%)
Aug 06, 2019 8.010 8.050 7.680 7.830 814,081 -0.11(-1.39%)
Aug 05, 2019 8.110 8.160 7.830 7.940 322,092 -0.31(-3.76%)
Aug 02, 2019 8.280 8.290 8.090 8.250 294,400 -0.07(-0.84%)
Aug 01, 2019 8.320 8.410 8.230 8.320 484,037 -0.03(-0.36%)
Jul 31, 2019 8.450 8.530 8.230 8.350 898,389 -0.05(-0.60%)
Jul 30, 2019 8.440 8.490 8.080 8.400 481,916 -0.15(-1.75%)
Jul 29, 2019 8.610 8.670 8.440 8.550 459,459 -0.07(-0.81%)
Jul 26, 2019 8.460 8.640 8.410 8.620 278,400 +0.16(+1.89%)
Jul 25, 2019 8.740 8.855 8.420 8.460 242,065 -0.27(-3.09%)
Jul 24, 2019 8.580 8.730 8.580 8.730 331,820 +0.14(+1.63%)
Jul 23, 2019 8.390 8.600 8.390 8.590 565,757 +0.21(+2.51%)
Jul 22, 2019 8.580 8.580 8.330 8.380 280,526 -0.16(-1.87%)
Jul 19, 2019 8.420 8.630 8.420 8.540 418,900 +0.08(+0.95%)
Jul 18, 2019 8.450 8.510 8.370 8.460 373,889 +0.04(+0.48%)
Jul 17, 2019 8.490 8.590 8.350 8.420 479,049 -0.07(-0.82%)
Jul 16, 2019 8.550 8.640 8.450 8.490 389,102 -0.06(-0.70%)
Jul 15, 2019 8.580 8.675 8.480 8.550 311,524 -0.03(-0.35%)
Jul 12, 2019 8.800 8.840 8.460 8.580 499,100 -0.32(-3.60%)
Jul 11, 2019 9.220 9.220 8.815 8.900 607,036 -0.28(-3.05%)
Jul 10, 2019 9.170 9.320 9.100 9.180 993,424 +0.04(+0.44%)
Jul 09, 2019 9.010 9.150 8.970 9.140 688,006 +0.08(+0.88%)
Jul 08, 2019 9.100 9.120 9.000 9.060 206,100 -0.07(-0.77%)
Jul 05, 2019 9.100 9.150 8.930 9.130 287,100 +0.00(+0.00%)
Jul 03, 2019 9.150 9.225 9.085 9.130 158,600 +0.00(+0.00%)
Jul 02, 2019 9.460 9.460 9.090 9.130 535,430 -0.33(-3.49%)
Jul 01, 2019 9.380 9.480 9.280 9.460 1,184,961 +0.18(+1.94%)
Jun 28, 2019 9.200 9.345 9.050 9.280 2,964,300 +0.09(+0.98%)
Jun 27, 2019 8.610 9.210 8.610 9.190 1,444,824 +0.62(+7.23%)
Jun 26, 2019 8.760 8.820 8.520 8.570 892,320 -0.19(-2.17%)
Jun 25, 2019 8.670 8.880 8.600 8.760 511,043 +0.09(+1.04%)
Jun 24, 2019 8.880 8.900 8.630 8.670 244,325 -0.22(-2.47%)
Jun 21, 2019 8.820 8.930 8.650 8.890 635,000 +0.05(+0.57%)
Jun 20, 2019 8.900 9.000 8.750 8.840 458,414 +0.00(+0.00%)
Jun 19, 2019 8.760 8.880 8.680 8.840 755,491 +0.13(+1.49%)
Jun 18, 2019 8.630 8.810 8.630 8.710 607,569 +0.10(+1.16%)
Jun 17, 2019 8.540 8.680 8.500 8.610 266,486 +0.07(+0.82%)
Jun 14, 2019 8.700 8.720 8.540 8.540 293,300 -0.14(-1.61%)
Jun 13, 2019 8.520 8.690 8.520 8.680 241,560 +0.17(+2.00%)
Jun 12, 2019 8.430 8.590 8.340 8.510 256,552 +0.09(+1.07%)
Jun 11, 2019 8.690 8.730 8.225 8.420 585,345 -0.19(-2.21%)
Jun 10, 2019 8.560 8.680 8.510 8.610 345,829 +0.10(+1.18%)
Jun 07, 2019 8.420 8.570 8.401 8.510 424,300 +0.10(+1.19%)
Jun 06, 2019 8.510 8.520 8.380 8.410 749,754 -0.12(-1.41%)
Jun 05, 2019 8.590 8.600 8.450 8.530 216,104 -0.02(-0.23%)
Jun 04, 2019 8.500 8.560 8.400 8.550 304,252 +0.14(+1.66%)
Jun 03, 2019 8.300 8.440 8.280 8.410 647,776 +0.11(+1.33%)
May 31, 2019 8.170 8.325 8.020 8.300 558,800 +0.03(+0.36%)
May 30, 2019 8.200 8.330 8.200 8.270 385,418 +0.09(+1.10%)
May 29, 2019 8.100 8.210 8.020 8.180 789,893 +0.01(+0.12%)
May 28, 2019 8.210 8.240 8.010 8.170 494,049 -0.04(-0.49%)
May 24, 2019 8.210 8.320 8.080 8.210 353,100 +0.04(+0.49%)
May 23, 2019 8.280 8.470 8.120 8.170 716,467 -0.22(-2.62%)
May 22, 2019 8.430 8.470 8.170 8.390 1,441,112 -0.08(-0.94%)
May 21, 2019 8.470 8.600 8.360 8.470 434,505 +0.03(+0.36%)
May 20, 2019 8.470 8.610 8.350 8.440 434,080 -0.09(-1.06%)
May 17, 2019 8.860 8.930 8.475 8.530 615,100 -0.43(-4.80%)
May 16, 2019 8.830 9.070 8.820 8.960 748,639 +0.09(+1.01%)
May 15, 2019 9.020 9.210 8.800 8.870 1,302,206 +0.13(+1.49%)
May 14, 2019 8.540 8.790 8.470 8.740 681,652 +0.22(+2.58%)
May 13, 2019 8.990 9.060 8.500 8.520 1,091,281 -0.63(-6.89%)
May 10, 2019 8.910 9.230 8.500 9.150 1,026,500 +0.18(+2.01%)
May 09, 2019 8.640 9.315 8.270 8.970 1,048,457 -0.78(-8.00%)
May 08, 2019 9.730 9.930 9.660 9.750 672,853 +0.00(+0.00%)
May 07, 2019 9.910 10.02 9.660 9.750 627,145 -0.25(-2.50%)
May 06, 2019 9.810 10.06 9.700 10.00 398,574 +0.03(+0.30%)
May 03, 2019 9.790 9.970 9.760 9.970 507,400 +0.27(+2.78%)
May 02, 2019 9.580 9.920 9.570 9.700 416,674 +0.06(+0.62%)
May 01, 2019 9.490 9.740 9.360 9.640 863,191 +0.18(+1.90%)
Apr 30, 2019 9.340 9.650 9.330 9.460 1,192,646 +0.14(+1.50%)
Apr 29, 2019 8.960 9.400 8.750 9.320 3,315,267 +0.38(+4.25%)
Apr 26, 2019 9.510 9.620 8.880 8.940 2,025,600 -0.59(-6.19%)
Apr 25, 2019 9.600 9.690 9.440 9.530 1,784,489 -0.07(-0.73%)
Apr 24, 2019 9.480 9.805 9.440 9.600 2,083,840 +0.10(+1.05%)
Apr 23, 2019 9.420 9.640 9.340 9.500 1,773,771 +0.08(+0.85%)
Apr 22, 2019 9.560 9.705 9.380 9.420 629,864 -0.15(-1.57%)
Apr 18, 2019 9.520 9.640 9.460 9.570 671,900 +0.02(+0.21%)
Apr 17, 2019 9.890 9.890 9.520 9.550 1,039,587 -0.35(-3.54%)
Apr 16, 2019 10.09 10.20 9.820 9.900 282,919 -0.18(-1.79%)
Apr 15, 2019 10.13 10.25 9.930 10.08 1,031,121 -0.05(-0.49%)
Apr 12, 2019 10.30 10.42 10.11 10.13 174,600 -0.11(-1.07%)
Apr 11, 2019 10.42 10.45 10.20 10.24 235,734 -0.17(-1.63%)
Apr 10, 2019 10.54 10.62 10.36 10.41 348,747 -0.14(-1.33%)
Apr 09, 2019 10.82 10.92 10.55 10.55 322,427 -0.32(-2.94%)
Apr 08, 2019 10.76 10.88 10.58 10.87 204,941 +0.11(+1.02%)
Apr 05, 2019 10.69 10.87 10.67 10.76 461,200 +0.08(+0.75%)
Apr 04, 2019 10.78 10.89 10.64 10.68 196,261 -0.09(-0.84%)
Apr 03, 2019 10.91 10.97 10.68 10.77 180,900 -0.04(-0.37%)
Apr 02, 2019 11.03 11.05 10.76 10.81 363,659 -0.26(-2.35%)
Apr 01, 2019 11.20 11.25 10.94 11.07 358,684 -0.08(-0.72%)
Mar 29, 2019 11.21 11.30 11.09 11.15 438,800 +0.01(+0.09%)
Mar 28, 2019 11.02 11.16 10.91 11.14 309,007 +0.12(+1.09%)
Mar 27, 2019 11.00 11.09 10.85 11.02 209,840 +0.00(+0.00%)
Mar 26, 2019 10.97 11.12 10.91 11.02 294,049 +0.14(+1.29%)
Mar 25, 2019 10.78 10.99 10.64 10.88 267,460 +0.11(+1.02%)
Mar 22, 2019 11.49 11.55 10.77 10.77 446,200 -0.79(-6.83%)
Mar 21, 2019 11.41 11.71 11.37 11.56 515,530 +0.13(+1.14%)
Mar 20, 2019 11.60 11.64 11.41 11.43 585,117 -0.13(-1.12%)
Mar 19, 2019 11.72 11.78 11.51 11.56 314,675 -0.10(-0.86%)
Mar 18, 2019 11.71 11.87 11.53 11.66 489,924 -0.04(-0.34%)
Mar 15, 2019 11.37 11.71 11.35 11.70 632,500 +0.37(+3.27%)
Mar 14, 2019 11.36 11.45 11.24 11.33 364,791 -0.05(-0.44%)
Mar 13, 2019 11.27 11.41 11.17 11.38 236,671 +0.12(+1.07%)
Mar 12, 2019 11.22 11.40 11.16 11.26 274,873 +0.06(+0.54%)
Mar 11, 2019 11.06 11.25 10.92 11.20 750,368 +0.19(+1.73%)
Mar 08, 2019 10.99 11.12 10.88 11.01 384,700 +0.00(+0.00%)
Mar 07, 2019 11.03 11.28 11.01 11.01 804,982 -0.03(-0.27%)
Mar 06, 2019 11.19 11.19 10.94 11.04 1,033,421 -0.11(-0.99%)
Mar 05, 2019 11.44 11.44 11.13 11.15 820,167 -0.31(-2.71%)
Mar 04, 2019 11.14 11.50 11.12 11.46 777,234 +0.34(+3.06%)
Mar 01, 2019 10.80 11.14 10.76 11.12 583,700 +0.37(+3.44%)
Feb 28, 2019 10.87 10.88 10.54 10.75 932,650 -0.12(-1.10%)
Feb 27, 2019 10.93 11.02 10.80 10.87 213,631 -0.10(-0.91%)
Feb 26, 2019 11.36 11.43 10.96 10.97 459,701 -0.40(-3.52%)
Feb 25, 2019 11.66 11.71 11.28 11.37 705,599 -0.23(-1.98%)
Feb 22, 2019 11.47 11.63 11.47 11.60 286,000 +0.09(+0.78%)
Feb 21, 2019 11.73 11.75 11.42 11.51 233,678 -0.24(-2.04%)
Feb 20, 2019 11.52 11.79 11.45 11.75 365,228 +0.22(+1.91%)
Feb 19, 2019 11.43 11.57 11.26 11.53 475,531 +0.05(+0.44%)
Feb 15, 2019 11.62 11.69 11.42 11.48 496,800 -0.06(-0.52%)
Feb 14, 2019 11.40 11.55 11.25 11.54 505,198 +0.14(+1.23%)
Feb 13, 2019 10.75 11.72 10.73 11.40 714,329 +0.67(+6.24%)
Feb 12, 2019 10.63 10.94 10.62 10.73 1,082,106 +0.17(+1.61%)
Feb 11, 2019 10.68 11.18 10.30 10.56 1,620,329 -0.29(-2.67%)
Feb 08, 2019 9.720 11.40 9.720 10.85 2,266,600 +1.22(+12.67%)
Feb 07, 2019 9.730 10.30 9.150 9.630 2,655,546 -3.18(-24.82%)
Feb 06, 2019 12.90 13.04 12.76 12.81 804,451 -0.12(-0.93%)
Feb 05, 2019 13.01 13.09 12.81 12.93 332,816 -0.07(-0.54%)
Feb 04, 2019 13.11 13.25 12.93 13.00 451,038 -0.09(-0.69%)
Feb 01, 2019 12.86 13.18 12.79 13.09 467,800 +0.24(+1.87%)
Jan 31, 2019 12.64 12.94 12.62 12.85 519,039 +0.23(+1.82%)
Jan 30, 2019 12.39 12.76 12.31 12.62 472,464 +0.27(+2.19%)
Jan 29, 2019 12.40 12.54 12.32 12.35 375,425 -0.05(-0.40%)
Jan 28, 2019 12.38 12.47 12.15 12.40 253,885 -0.03(-0.24%)
Jan 25, 2019 12.08 12.52 12.01 12.43 498,500 +0.42(+3.50%)
Jan 24, 2019 12.03 12.11 11.95 12.01 520,346 -0.02(-0.17%)
Jan 23, 2019 12.10 12.23 11.99 12.03 360,862 -0.03(-0.25%)
Jan 22, 2019 12.10 12.28 11.94 12.06 311,361 -0.13(-1.07%)
Jan 18, 2019 12.10 12.46 12.01 12.19 792,300 +0.11(+0.91%)
Jan 17, 2019 11.54 12.11 11.54 12.08 768,587 +0.50(+4.32%)
Jan 16, 2019 11.59 11.95 11.55 11.58 419,881 -0.02(-0.17%)
Jan 15, 2019 11.88 11.93 11.21 11.60 558,138 -0.33(-2.77%)
Jan 14, 2019 12.08 12.22 11.91 11.93 260,856 -0.24(-1.97%)
Jan 11, 2019 11.80 12.29 11.76 12.17 515,400 +0.27(+2.27%)
Jan 10, 2019 11.73 11.99 11.69 11.90 1,161,625 +0.11(+0.93%)
Jan 09, 2019 11.82 12.06 11.72 11.79 394,105 +0.05(+0.43%)
Jan 08, 2019 12.01 12.10 11.42 11.74 1,055,567 -0.26(-2.17%)
Jan 07, 2019 11.84 12.18 11.71 12.00 410,061 +0.15(+1.27%)
Jan 04, 2019 11.53 11.88 11.30 11.85 638,900 +0.45(+3.95%)
Jan 03, 2019 11.61 11.76 11.27 11.40 321,040 -0.27(-2.31%)
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.