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

Izea Inc (NQ: IZEA )

3.100 +0.070 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2020 2.520 2.540 2.360 2.439 652,225 -0.08(-3.21%)
May 28, 2020 2.307 2.790 2.280 2.520 2,321,846 +0.04(+1.61%)
May 27, 2020 2.520 2.560 2.240 2.480 1,553,770 -0.16(-5.93%)
May 26, 2020 2.862 3.260 2.573 2.636 12,165,529 +0.44(+20.12%)
May 22, 2020 2.040 2.200 1.880 2.195 844,150 +0.11(+5.52%)
May 21, 2020 2.120 2.156 2.000 2.080 796,265 -0.16(-7.13%)
May 20, 2020 2.200 2.356 2.060 2.240 1,135,454 -0.04(-1.77%)
May 19, 2020 2.520 2.520 2.240 2.280 1,714,851 -0.12(-4.89%)
May 18, 2020 2.760 2.960 2.360 2.397 4,416,983 -0.11(-4.40%)
May 15, 2020 2.200 2.660 2.052 2.508 4,166,775 -0.29(-10.44%)
May 14, 2020 2.960 3.800 2.600 2.800 11,741,358 +0.27(+10.76%)
May 13, 2020 2.148 2.580 2.040 2.528 2,970,201 +0.46(+22.27%)
May 12, 2020 2.160 2.198 2.000 2.068 604,563 -0.13(-6.02%)
May 11, 2020 2.080 2.233 1.936 2.200 1,186,233 +0.01(+0.27%)
May 08, 2020 2.000 2.315 1.859 2.194 2,800,300 -0.05(-2.05%)
May 07, 2020 2.200 2.720 2.080 2.240 4,537,754 +0.16(+7.69%)
May 06, 2020 1.699 3.318 1.600 2.080 25,327,984 +0.72(+53.39%)
May 05, 2020 1.350 1.400 1.200 1.356 2,951,870 -0.16(-10.62%)
May 04, 2020 1.240 1.929 1.160 1.517 19,813,418 +0.64(+73.12%)
May 01, 2020 0.9996 1.000 0.8400 0.8764 379,825 -0.12(-12.36%)
Apr 30, 2020 0.9052 1.080 0.8820 1.000 1,572,943 +0.12(+13.64%)
Apr 29, 2020 0.8400 0.9200 0.8400 0.8800 475,722 +0.03(+3.53%)
Apr 28, 2020 0.8880 0.8960 0.8000 0.8500 231,223 -0.02(-2.48%)
Apr 27, 2020 0.8396 0.9200 0.8040 0.8716 994,242 +0.06(+6.87%)
Apr 24, 2020 0.8400 0.8700 0.8000 0.8156 399,375 +0.02(+1.95%)
Apr 23, 2020 0.8720 0.8800 0.7644 0.8000 617,471 -0.02(-2.39%)
Apr 22, 2020 0.7400 0.8560 0.7320 0.8196 544,337 +0.08(+11.30%)
Apr 21, 2020 0.7644 0.8192 0.7000 0.7364 433,547 -0.06(-7.49%)
Apr 20, 2020 0.7960 0.9452 0.7604 0.7960 1,697,056 -0.04(-4.69%)
Apr 17, 2020 0.9600 1.098 0.7600 0.8352 4,280,575 +0.13(+17.97%)
Apr 16, 2020 0.7160 0.7560 0.6840 0.7080 124,233 -0.05(-6.55%)
Apr 15, 2020 0.7240 0.7996 0.6844 0.7576 214,122 -0.06(-7.61%)
Apr 14, 2020 0.6560 0.8632 0.6436 0.8200 1,336,166 +0.18(+27.25%)
Apr 13, 2020 0.6424 0.6600 0.6240 0.6444 88,333 +0.00(+0.69%)
Apr 09, 2020 0.6400 0.7024 0.6200 0.6400 179,325 -0.00(-0.25%)
Apr 08, 2020 0.6400 0.6568 0.6164 0.6416 118,035 +0.01(+2.10%)
Apr 07, 2020 0.6000 0.6576 0.5800 0.6284 214,770 +0.01(+0.96%)
Apr 06, 2020 0.6616 0.6696 0.5200 0.6224 338,424 +0.00(+0.58%)
Apr 03, 2020 0.6480 0.6752 0.5644 0.6188 153,775 -0.03(-4.57%)
Apr 02, 2020 0.7200 0.7200 0.6444 0.6484 168,482 -0.03(-4.65%)
Apr 01, 2020 0.8000 0.8800 0.6400 0.6800 371,490 -0.12(-15.00%)
Mar 31, 2020 1.180 1.520 0.7596 0.8000 3,395,452 +0.04(+5.26%)
Mar 30, 2020 0.7600 0.8000 0.6400 0.7600 236,341 +0.05(+7.34%)
Mar 27, 2020 0.7520 0.7520 0.5840 0.7080 34,425 -0.05(-6.60%)
Mar 26, 2020 0.8400 0.8600 0.6840 0.7580 76,311 -0.04(-4.92%)
Mar 25, 2020 0.7200 0.8544 0.7144 0.7972 86,653 +0.12(+17.24%)
Mar 24, 2020 0.6800 0.6800 0.6400 0.6800 20,954 +0.08(+12.66%)
Mar 23, 2020 0.6080 0.7000 0.5800 0.6036 18,699 -0.04(-5.69%)
Mar 20, 2020 0.7184 0.7184 0.6000 0.6400 23,100 -0.00(-0.06%)
Mar 19, 2020 0.4852 0.7200 0.4800 0.6404 156,809 +0.11(+19.75%)
Mar 18, 2020 0.6040 0.6040 0.5200 0.5348 76,762 -0.03(-4.50%)
Mar 17, 2020 0.5560 0.6000 0.5200 0.5600 22,733 +0.04(+7.69%)
Mar 16, 2020 0.4000 0.6400 0.2800 0.5200 118,001 -0.14(-21.21%)
Mar 13, 2020 0.6400 0.7800 0.6200 0.6600 219,550 -0.01(-1.96%)
Mar 12, 2020 0.6000 0.7000 0.5996 0.6732 93,662 -0.09(-11.42%)
Mar 11, 2020 0.8000 0.8400 0.7200 0.7600 25,642 -0.04(-4.95%)
Mar 10, 2020 0.9200 0.9200 0.6844 0.7996 180,958 -0.02(-1.91%)
Mar 09, 2020 0.9600 0.9600 0.7604 0.8152 97,953 -0.12(-13.28%)
Mar 06, 2020 1.020 1.020 0.9360 0.9400 49,050 -0.10(-9.27%)
Mar 05, 2020 1.000 1.202 0.9204 1.036 323,647 +0.03(+2.98%)
Mar 04, 2020 1.020 1.025 0.9792 1.006 78,743 +0.01(+0.60%)
Mar 03, 2020 1.036 1.036 0.9644 1.000 20,588 +0.00(+0.20%)
Mar 02, 2020 1.019 1.036 0.9816 0.9980 25,792 -0.02(-2.08%)
Feb 28, 2020 0.9640 1.032 0.8800 1.019 79,600 +0.02(+1.92%)
Feb 27, 2020 1.040 1.080 0.9600 1.000 87,948 -0.06(-5.66%)
Feb 26, 2020 1.120 1.120 1.033 1.060 14,673 -0.02(-1.85%)
Feb 25, 2020 1.160 1.160 1.040 1.080 10,326 -0.07(-6.35%)
Feb 24, 2020 1.120 1.160 1.000 1.153 65,096 -0.01(-0.52%)
Feb 21, 2020 1.180 1.190 1.124 1.159 26,775 -0.02(-1.76%)
Feb 20, 2020 1.160 1.196 1.156 1.180 20,046 +0.00(+0.03%)
Feb 19, 2020 1.230 1.230 1.160 1.180 70,928 +0.01(+1.06%)
Feb 18, 2020 1.160 1.200 1.160 1.167 22,737 -0.01(-1.15%)
Feb 14, 2020 1.234 1.234 1.180 1.181 12,475 +0.01(+0.92%)
Feb 13, 2020 1.160 1.250 1.160 1.170 73,375 -0.02(-1.88%)
Feb 12, 2020 1.200 1.236 1.161 1.192 56,413 -0.01(-0.67%)
Feb 11, 2020 1.240 1.240 1.200 1.200 19,861 -0.04(-3.19%)
Feb 10, 2020 1.140 1.359 1.140 1.240 138,285 +0.08(+6.93%)
Feb 07, 2020 1.220 1.220 1.140 1.160 66,675 -0.02(-1.73%)
Feb 06, 2020 1.220 1.220 1.125 1.180 42,042 -0.02(-1.67%)
Feb 05, 2020 1.200 1.220 1.176 1.200 22,007 +0.00(+0.00%)
Feb 04, 2020 1.240 1.280 1.120 1.200 44,888 -0.03(-2.38%)
Feb 03, 2020 1.280 1.320 1.218 1.229 32,092 -0.05(-3.97%)
Jan 31, 2020 1.200 1.317 1.200 1.280 18,700 -0.03(-2.29%)
Jan 30, 2020 1.298 1.360 1.260 1.310 74,488 +0.01(+0.89%)
Jan 29, 2020 1.263 1.315 1.215 1.298 44,287 +0.06(+4.71%)
Jan 28, 2020 1.160 1.280 1.160 1.240 45,630 +0.03(+2.38%)
Jan 27, 2020 1.310 1.335 1.127 1.211 70,891 -0.13(-9.50%)
Jan 24, 2020 1.470 1.470 1.284 1.338 169,000 -0.09(-6.17%)
Jan 23, 2020 1.230 1.440 1.204 1.426 243,534 +0.19(+15.44%)
Jan 22, 2020 1.218 1.360 1.120 1.236 317,625 +0.07(+6.15%)
Jan 21, 2020 1.160 1.200 1.125 1.164 66,128 +0.04(+3.93%)
Jan 17, 2020 1.276 1.276 1.060 1.120 112,775 -0.12(-9.68%)
Jan 16, 2020 1.102 1.333 1.100 1.240 123,109 +0.14(+12.48%)
Jan 15, 2020 1.120 1.159 1.102 1.102 27,778 -0.06(-4.97%)
Jan 14, 2020 1.160 1.160 1.120 1.160 37,899 +0.00(+0.00%)
Jan 13, 2020 1.200 1.200 1.120 1.160 53,743 +0.00(+0.00%)
Jan 10, 2020 1.160 1.240 1.100 1.160 70,825 -0.06(-4.61%)
Jan 09, 2020 1.140 1.240 1.140 1.216 192,323 +0.07(+6.41%)
Jan 08, 2020 1.120 1.196 1.120 1.143 51,808 -0.05(-3.87%)
Jan 07, 2020 1.380 1.380 1.142 1.189 160,466 -0.13(-9.61%)
Jan 06, 2020 1.160 1.356 1.114 1.315 214,202 +0.20(+17.72%)
Jan 03, 2020 1.200 1.200 1.010 1.117 176,150 -0.02(-1.65%)
Jan 02, 2020 0.9936 1.180 0.9936 1.136 283,260 +0.19(+20.03%)
Dec 31, 2019 0.9396 0.9960 0.9120 0.9464 119,825 +0.07(+7.55%)
Dec 30, 2019 1.020 1.020 0.8800 0.8800 118,199 -0.08(-8.37%)
Dec 27, 2019 0.9980 1.032 0.9408 0.9604 98,625 +0.00(+0.04%)
Dec 26, 2019 0.9100 1.000 0.8808 0.9600 161,781 +0.05(+5.73%)
Dec 24, 2019 0.8800 0.9200 0.8800 0.9080 16,425 -0.01(-1.30%)
Dec 23, 2019 0.9584 0.9584 0.9000 0.9200 25,341 -0.04(-4.17%)
Dec 20, 2019 0.9396 0.9600 0.8808 0.9600 33,475 +0.04(+3.99%)
Dec 19, 2019 0.9576 0.9576 0.8804 0.9232 52,261 -0.04(-3.83%)
Dec 18, 2019 0.9120 0.9600 0.8600 0.9600 139,011 +0.07(+8.06%)
Dec 17, 2019 0.8944 0.8944 0.8524 0.8884 43,934 -0.02(-2.59%)
Dec 16, 2019 0.9200 0.9200 0.8200 0.9120 57,064 +0.05(+6.05%)
Dec 13, 2019 0.9584 0.9584 0.8440 0.8600 27,350 -0.03(-2.89%)
Dec 12, 2019 0.9192 0.9196 0.8604 0.8856 27,318 -0.03(-3.74%)
Dec 11, 2019 0.9200 0.9596 0.8444 0.9200 71,523 -0.02(-2.54%)
Dec 10, 2019 0.9896 0.9896 0.8400 0.9440 62,568 -0.04(-3.71%)
Dec 09, 2019 1.008 1.018 0.8896 0.9804 108,247 -0.02(-1.96%)
Dec 06, 2019 1.000 1.119 0.9764 1.000 109,050 +0.03(+2.84%)
Dec 05, 2019 0.9680 1.020 0.9552 0.9724 23,580 +0.00(+0.45%)
Dec 04, 2019 0.9912 1.022 0.9248 0.9680 119,096 -0.00(-0.41%)
Dec 03, 2019 1.000 1.000 0.9200 0.9720 37,162 -0.01(-0.82%)
Dec 02, 2019 0.9600 1.032 0.9600 0.9800 35,454 -0.04(-3.92%)
Nov 29, 2019 0.9440 1.060 0.9296 1.020 95,900 +0.06(+6.29%)
Nov 27, 2019 0.9868 0.9868 0.8896 0.9596 40,200 -0.03(-2.76%)
Nov 26, 2019 1.000 1.000 0.9200 0.9868 39,444 +0.00(+0.45%)
Nov 25, 2019 0.9876 1.000 0.9600 0.9824 20,270 -0.03(-2.77%)
Nov 22, 2019 1.008 1.016 0.9600 1.010 30,575 +0.01(+0.60%)
Nov 21, 2019 0.9600 1.040 0.9600 1.004 32,925 +0.03(+3.33%)
Nov 20, 2019 1.040 1.040 0.9600 0.9720 32,010 -0.07(-6.61%)
Nov 19, 2019 1.040 1.060 1.000 1.041 22,394 +0.00(+0.08%)
Nov 18, 2019 1.060 1.136 1.000 1.040 19,675 +0.00(+0.00%)
Nov 15, 2019 1.040 1.200 1.040 1.040 25,250 -0.01(-0.61%)
Nov 14, 2019 1.200 1.200 1.040 1.046 51,511 -0.09(-8.05%)
Nov 13, 2019 1.134 1.160 1.080 1.138 19,655 +0.02(+1.57%)
Nov 12, 2019 1.160 1.200 1.080 1.120 45,344 -0.08(-6.63%)
Nov 11, 2019 1.201 1.244 1.128 1.200 27,401 -0.00(-0.07%)
Nov 08, 2019 1.208 1.260 1.174 1.201 42,125 -0.01(-0.60%)
Nov 07, 2019 1.200 1.272 1.200 1.208 27,394 -0.00(-0.30%)
Nov 06, 2019 1.228 1.260 1.161 1.212 70,732 -0.02(-1.62%)
Nov 05, 2019 1.200 1.240 1.128 1.232 32,501 +0.03(+2.63%)
Nov 04, 2019 1.280 1.280 1.120 1.200 163,430 +0.02(+1.66%)
Nov 01, 2019 1.142 1.240 1.120 1.180 28,425 +0.06(+5.39%)
Oct 31, 2019 1.120 1.160 1.080 1.120 11,769 +0.00(+0.00%)
Oct 30, 2019 1.080 1.175 1.080 1.120 30,134 +0.00(+0.00%)
Oct 29, 2019 1.200 1.200 1.120 1.120 57,131 -0.04(-3.45%)
Oct 28, 2019 1.080 1.200 1.080 1.160 36,338 +0.06(+5.45%)
Oct 25, 2019 1.160 1.160 1.100 1.100 22,175 -0.05(-4.68%)
Oct 24, 2019 1.200 1.200 1.120 1.154 24,967 -0.01(-0.52%)
Oct 23, 2019 1.120 1.160 1.080 1.160 44,318 +0.08(+7.25%)
Oct 22, 2019 1.103 1.103 1.042 1.082 26,597 +0.00(+0.15%)
Oct 21, 2019 1.155 1.155 1.040 1.080 31,956 -0.02(-1.82%)
Oct 18, 2019 1.124 1.130 1.084 1.100 13,875 +0.02(+1.48%)
Oct 17, 2019 1.080 1.120 1.080 1.084 16,548 -0.03(-2.41%)
Oct 16, 2019 1.160 1.200 1.080 1.111 18,426 -0.01(-0.82%)
Oct 15, 2019 1.096 1.157 1.060 1.120 57,074 +0.04(+3.32%)
Oct 14, 2019 1.088 1.120 1.032 1.084 57,162 +0.05(+4.63%)
Oct 11, 2019 1.120 1.169 1.000 1.036 136,275 -0.15(-12.41%)
Oct 10, 2019 1.233 1.233 1.146 1.183 47,830 -0.05(-4.02%)
Oct 09, 2019 1.240 1.240 1.160 1.232 46,425 +0.03(+2.70%)
Oct 08, 2019 1.240 1.240 1.120 1.200 66,196 -0.01(-0.83%)
Oct 07, 2019 1.200 1.300 1.120 1.210 208,985 +0.01(+0.83%)
Oct 04, 2019 1.004 1.240 1.004 1.200 219,150 +0.12(+11.11%)
Oct 03, 2019 1.000 1.120 1.000 1.080 25,968 +0.04(+3.65%)
Oct 02, 2019 1.040 1.120 1.004 1.042 29,170 -0.05(-4.86%)
Oct 01, 2019 1.000 1.160 1.000 1.095 84,327 +0.06(+6.17%)
Sep 30, 2019 1.045 1.052 0.9600 1.032 33,280 +0.00(+0.16%)
Sep 27, 2019 1.052 1.080 1.000 1.030 75,025 -0.04(-4.13%)
Sep 26, 2019 1.112 1.134 1.040 1.074 42,108 -0.01(-0.70%)
Sep 25, 2019 1.160 1.160 1.052 1.082 48,894 +0.03(+3.32%)
Sep 24, 2019 1.124 1.124 1.024 1.047 98,438 -0.07(-6.47%)
Sep 23, 2019 1.132 1.176 1.102 1.120 80,217 -0.06(-4.80%)
Sep 20, 2019 1.236 1.236 1.110 1.176 265,125 -0.03(-2.39%)
Sep 19, 2019 1.309 1.338 1.164 1.205 125,407 -0.10(-7.66%)
Sep 18, 2019 1.368 1.440 1.285 1.305 146,118 -0.02(-1.15%)
Sep 17, 2019 1.360 1.360 1.320 1.320 53,544 -0.05(-3.54%)
Sep 16, 2019 1.392 1.400 1.322 1.368 23,245 +0.02(+1.82%)
Sep 13, 2019 1.320 1.392 1.300 1.344 51,700 +0.02(+1.82%)
Sep 12, 2019 1.280 1.400 1.280 1.320 192,956 +0.02(+1.57%)
Sep 11, 2019 1.288 1.320 1.263 1.300 40,573 +0.02(+1.53%)
Sep 10, 2019 1.291 1.328 1.260 1.280 60,989 +0.02(+1.88%)
Sep 09, 2019 1.262 1.376 1.240 1.256 41,940 -0.04(-2.94%)
Sep 06, 2019 1.320 1.360 1.240 1.294 41,150 -0.03(-1.94%)
Sep 05, 2019 1.360 1.400 1.277 1.320 95,587 -0.04(-2.68%)
Sep 04, 2019 1.238 1.400 1.204 1.356 311,224 +0.12(+9.39%)
Sep 03, 2019 1.240 1.280 1.200 1.240 53,012 -0.02(-1.21%)
Aug 30, 2019 1.318 1.318 1.160 1.255 212,375 -0.03(-2.09%)
Aug 29, 2019 1.240 1.320 1.212 1.282 277,039 +0.01(+0.88%)
Aug 28, 2019 1.212 1.312 1.121 1.271 338,048 +0.03(+2.48%)
Aug 27, 2019 1.360 1.360 1.200 1.240 394,244 -0.12(-8.55%)
Aug 26, 2019 1.380 1.436 1.265 1.356 240,636 -0.00(-0.29%)
Aug 23, 2019 1.536 1.536 1.332 1.360 190,675 -0.16(-10.67%)
Aug 22, 2019 1.542 1.592 1.500 1.522 176,346 -0.04(-2.41%)
Aug 21, 2019 1.600 1.600 1.520 1.560 176,918 -0.04(-2.50%)
Aug 20, 2019 1.640 1.640 1.520 1.600 146,054 -0.04(-2.15%)
Aug 19, 2019 1.645 1.720 1.620 1.635 120,279 -0.03(-2.08%)
Aug 16, 2019 1.880 2.160 1.605 1.670 1,274,325 +0.13(+8.58%)
Aug 15, 2019 1.609 1.752 1.500 1.538 154,030 -0.14(-8.45%)
Aug 14, 2019 1.880 1.920 1.600 1.680 354,555 -0.56(-25.00%)
Aug 13, 2019 2.160 2.280 2.080 2.240 261,421 +0.16(+7.69%)
Aug 12, 2019 2.014 2.196 1.960 2.080 152,075 +0.13(+6.45%)
Aug 09, 2019 1.876 1.999 1.846 1.954 82,750 +0.05(+2.63%)
Aug 08, 2019 1.780 1.904 1.760 1.904 52,082 +0.06(+3.46%)
Aug 07, 2019 1.917 1.927 1.640 1.840 117,348 -0.06(-3.14%)
Aug 06, 2019 1.800 1.956 1.800 1.900 113,385 +0.06(+3.26%)
Aug 05, 2019 1.800 1.960 1.800 1.840 175,202 -0.14(-6.86%)
Aug 02, 2019 1.804 2.160 1.800 1.976 430,050 +0.13(+6.86%)
Aug 01, 2019 2.040 2.637 1.808 1.849 4,414,142 +0.23(+14.29%)
Jul 31, 2019 1.680 1.716 1.608 1.618 105,145 -0.10(-5.78%)
Jul 30, 2019 1.680 1.800 1.600 1.717 197,400 +0.21(+13.64%)
Jul 29, 2019 1.622 1.622 1.501 1.511 111,723 -0.08(-5.03%)
Jul 26, 2019 1.640 1.680 1.564 1.591 82,725 -0.02(-1.36%)
Jul 25, 2019 1.695 1.695 1.613 1.613 68,368 -0.06(-3.63%)
Jul 24, 2019 1.709 1.742 1.528 1.674 65,468 -0.03(-1.53%)
Jul 23, 2019 1.768 1.796 1.528 1.700 140,800 -0.04(-2.10%)
Jul 22, 2019 1.780 1.800 1.700 1.736 110,064 -0.01(-0.78%)
Jul 19, 2019 1.880 1.880 1.660 1.750 96,575 -0.10(-5.49%)
Jul 18, 2019 2.040 2.055 1.841 1.851 169,311 -0.17(-8.43%)
Jul 17, 2019 2.080 2.108 2.016 2.022 120,100 -0.06(-2.66%)
Jul 16, 2019 2.020 2.158 2.010 2.077 221,550 +0.04(+1.82%)
Jul 15, 2019 2.080 2.085 2.036 2.040 51,138 -0.04(-1.94%)
Jul 12, 2019 2.080 2.160 2.060 2.080 32,675 +0.00(+0.00%)
Jul 11, 2019 2.040 2.156 2.040 2.080 54,436 +0.03(+1.31%)
Jul 10, 2019 2.080 2.160 2.000 2.053 65,757 +0.01(+0.57%)
Jul 09, 2019 2.080 2.160 2.004 2.042 180,516 -0.04(-1.85%)
Jul 08, 2019 2.120 2.160 2.000 2.080 50,626 -0.02(-1.05%)
Jul 05, 2019 2.080 2.160 2.000 2.102 97,375 +0.00(+0.19%)
Jul 03, 2019 2.200 2.219 2.080 2.098 80,500 -0.06(-2.87%)
Jul 02, 2019 2.360 2.520 2.080 2.160 458,207 +0.11(+5.37%)
Jul 01, 2019 2.113 2.113 2.050 2.050 109,647 +0.00(+0.00%)
Jun 28, 2019 2.160 2.160 1.960 2.050 51,950 -0.03(-1.46%)
Jun 27, 2019 2.040 2.160 2.000 2.080 116,236 -0.20(-8.75%)
Jun 26, 2019 2.242 2.508 2.200 2.280 146,543 +0.08(+3.64%)
Jun 25, 2019 2.188 2.283 2.122 2.200 100,326 +0.07(+3.40%)
Jun 24, 2019 2.080 2.280 2.080 2.128 86,669 +0.01(+0.49%)
Jun 21, 2019 2.080 2.360 1.960 2.117 267,425 +0.12(+5.86%)
Jun 20, 2019 2.120 2.200 1.960 2.000 82,529 -0.08(-3.85%)
Jun 19, 2019 2.080 2.200 2.000 2.080 58,311 +0.00(+0.00%)
Jun 18, 2019 1.960 2.160 1.960 2.080 87,538 +0.12(+5.91%)
Jun 17, 2019 2.000 2.124 1.928 1.964 61,021 +0.04(+1.89%)
Jun 14, 2019 2.041 2.041 1.920 1.928 108,725 -0.13(-6.35%)
Jun 13, 2019 2.260 2.310 2.040 2.058 99,980 -0.18(-8.11%)
Jun 12, 2019 2.600 2.600 2.201 2.240 112,977 -0.28(-11.11%)
Jun 11, 2019 2.440 2.680 2.240 2.520 479,824 +0.17(+7.29%)
Jun 10, 2019 2.508 2.632 2.282 2.349 127,675 -0.11(-4.52%)
Jun 07, 2019 2.240 2.556 2.240 2.460 84,925 +0.22(+9.82%)
Jun 06, 2019 2.320 2.320 2.200 2.240 15,827 -0.02(-0.88%)
Jun 05, 2019 2.240 2.293 2.160 2.260 22,987 +0.05(+2.36%)
Jun 04, 2019 2.176 2.242 2.176 2.208 20,772 +0.03(+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.