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

Blonder Tongue Laboratories (NY: BDR )

0.3050 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 24, 2022 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 0.7500 0.7778 0.7500 0.7500 2,300 +0.03(+3.73%)
Feb 27, 2020 0.7803 0.8345 0.7200 0.7230 13,402 -0.13(-14.93%)
Feb 26, 2020 0.7901 0.8500 0.7901 0.8499 2,917 +0.08(+11.08%)
Feb 25, 2020 0.8000 0.8500 0.7588 0.7651 14,609 -0.09(-11.03%)
Feb 24, 2020 0.8300 0.8600 0.7830 0.8600 71,782 +0.06(+7.31%)
Feb 21, 2020 0.7800 0.8290 0.7625 0.8014 39,000 +0.05(+6.43%)
Feb 20, 2020 0.7538 0.7708 0.7500 0.7530 4,228 -0.05(-5.88%)
Feb 19, 2020 0.8000 0.8100 0.7700 0.8000 33,648 +0.03(+3.90%)
Feb 18, 2020 0.7600 0.7800 0.7600 0.7700 56,393 +0.04(+5.05%)
Feb 14, 2020 0.8000 0.8000 0.7015 0.7330 3,400 -0.06(-7.85%)
Feb 13, 2020 0.7954 0.7954 0.7954 0.7954 453 +0.06(+8.85%)
Feb 12, 2020 0.7359 0.7700 0.7301 0.7307 1,612 +0.04(+5.90%)
Feb 11, 2020 0.7900 0.7900 0.6900 0.6900 7,436 -0.07(-9.23%)
Feb 10, 2020 0.7607 0.7607 0.7602 0.7602 472 +0.02(+3.15%)
Feb 07, 2020 0.6903 0.7899 0.6903 0.7370 1,700 -0.06(-7.88%)
Feb 06, 2020 0.7800 0.8000 0.7800 0.8000 3,155 +0.05(+6.19%)
Feb 05, 2020 0.8000 0.8000 0.7500 0.7534 5,037 +0.03(+4.20%)
Feb 04, 2020 0.8000 0.8009 0.7160 0.7230 2,049 -0.05(-6.10%)
Feb 03, 2020 0.7718 0.7720 0.7573 0.7700 9,004 +0.03(+4.75%)
Jan 31, 2020 0.7390 0.7900 0.7351 0.7351 33,300 +0.04(+5.01%)
Jan 30, 2020 0.8000 0.8100 0.6900 0.7000 28,491 -0.11(-13.69%)
Jan 29, 2020 0.8478 0.8900 0.8000 0.8110 22,502 -0.07(-7.84%)
Jan 28, 2020 0.8900 0.8900 0.8400 0.8800 24,664 +0.04(+5.20%)
Jan 27, 2020 0.9071 0.9071 0.7893 0.8365 33,175 -0.04(-5.03%)
Jan 24, 2020 0.8100 0.8808 0.7500 0.8808 46,200 +0.07(+8.74%)
Jan 23, 2020 0.7011 0.8205 0.7011 0.8100 6,133 +0.06(+7.88%)
Jan 22, 2020 0.8300 0.8300 0.7508 0.7508 2,569 -0.08(-9.54%)
Jan 21, 2020 0.8900 0.9200 0.8200 0.8300 95,274 +0.01(+1.22%)
Jan 17, 2020 0.7696 0.9062 0.7243 0.8200 9,900 +0.02(+2.50%)
Jan 16, 2020 0.8300 0.8300 0.7200 0.8000 18,125 +0.04(+4.89%)
Jan 15, 2020 0.7825 0.7825 0.7358 0.7627 1,814 +0.00(+0.36%)
Jan 14, 2020 0.7380 0.7849 0.7380 0.7600 3,257 +0.02(+2.70%)
Jan 13, 2020 0.7624 0.7624 0.7201 0.7400 2,548 -0.03(-3.90%)
Jan 10, 2020 0.7800 0.7900 0.7500 0.7700 11,600 -0.05(-6.10%)
Jan 09, 2020 0.7000 0.8500 0.7000 0.8200 62,401 +0.05(+6.90%)
Jan 08, 2020 0.6900 0.7671 0.6900 0.7671 5,961 +0.08(+11.14%)
Jan 07, 2020 0.6900 0.7116 0.6900 0.6902 6,749 -0.02(-2.72%)
Jan 06, 2020 0.6900 0.7096 0.6900 0.7095 5,647 -0.00(-0.07%)
Jan 03, 2020 0.6900 0.7780 0.6900 0.7100 7,100 +0.00(+0.51%)
Jan 02, 2020 0.6900 0.7334 0.6900 0.7064 6,499 -0.05(-7.05%)
Dec 31, 2019 0.6900 0.7600 0.6900 0.7600 22,100 +0.03(+4.11%)
Dec 30, 2019 0.6900 0.7300 0.6900 0.7300 16,972 +0.00(+0.00%)
Dec 27, 2019 0.6672 0.7300 0.6671 0.7300 5,700 +0.03(+4.29%)
Dec 26, 2019 0.6900 0.7000 0.6700 0.7000 6,898 +0.02(+2.68%)
Dec 24, 2019 0.6800 0.6957 0.6656 0.6817 5,500 +0.04(+6.48%)
Dec 23, 2019 0.6615 0.6615 0.6402 0.6402 567 -0.03(-5.10%)
Dec 20, 2019 0.6400 0.6746 0.6400 0.6746 12,800 +0.01(+2.06%)
Dec 19, 2019 0.6614 0.6700 0.6400 0.6610 5,254 +0.02(+3.28%)
Dec 18, 2019 0.6800 0.6800 0.6400 0.6400 14,970 -0.04(-5.88%)
Dec 17, 2019 0.6700 0.6800 0.6500 0.6800 1,810 +0.00(+0.00%)
Dec 16, 2019 0.6800 0.6800 0.6401 0.6800 14,350 -0.01(-1.55%)
Dec 13, 2019 0.6907 0.6907 0.6670 0.6907 600 +0.05(+7.92%)
Dec 12, 2019 0.6500 0.6500 0.6400 0.6400 476 -0.05(-7.91%)
Dec 11, 2019 0.6533 0.6950 0.6500 0.6950 7,468 -0.00(-0.64%)
Dec 10, 2019 0.6302 0.6995 0.6300 0.6995 39,610 +0.06(+9.30%)
Dec 09, 2019 0.6300 0.6400 0.6300 0.6400 4,273 -0.01(-0.78%)
Dec 06, 2019 0.6600 0.6600 0.6304 0.6450 6,400 -0.01(-0.77%)
Dec 05, 2019 0.6600 0.6600 0.6500 0.6500 1,371 +0.02(+3.17%)
Dec 04, 2019 0.6600 0.6600 0.6300 0.6300 7,732 -0.03(-4.53%)
Dec 03, 2019 0.6900 0.6900 0.6550 0.6599 3,821 -0.02(-2.84%)
Dec 02, 2019 0.6900 0.6900 0.6300 0.6792 2,537 +0.06(+9.21%)
Nov 29, 2019 0.6242 0.6242 0.6219 0.6219 700 -0.03(-4.32%)
Nov 27, 2019 0.6596 0.6596 0.6500 0.6500 1,000 +0.00(+0.00%)
Nov 26, 2019 0.6154 0.7400 0.6154 0.6500 7,482 +0.04(+6.56%)
Nov 25, 2019 0.6100 0.6600 0.6100 0.6100 8,913 -0.00(-0.64%)
Nov 22, 2019 0.6401 0.6603 0.6139 0.6139 1,200 -0.05(-7.00%)
Nov 21, 2019 0.6750 0.7250 0.6600 0.6601 10,520 -0.01(-2.21%)
Nov 20, 2019 0.6400 0.6750 0.6400 0.6750 5,286 +0.04(+5.47%)
Nov 19, 2019 0.6500 0.6500 0.6400 0.6400 5,060 +0.02(+2.81%)
Nov 18, 2019 0.6484 0.6500 0.6225 0.6225 11,297 -0.03(-4.71%)
Nov 15, 2019 0.6400 0.6817 0.6201 0.6533 8,100 -0.05(-6.67%)
Nov 14, 2019 0.6710 0.7000 0.6710 0.7000 2,076 -0.02(-2.78%)
Nov 13, 2019 0.6900 0.7200 0.6700 0.7200 3,367 +0.06(+9.51%)
Nov 12, 2019 0.6200 0.6575 0.6200 0.6575 1,255 +0.03(+4.15%)
Nov 11, 2019 0.6500 0.6500 0.6311 0.6313 2,065 -0.02(-2.88%)
Nov 08, 2019 0.6700 0.6700 0.6361 0.6500 13,300 -0.02(-2.59%)
Nov 07, 2019 0.6312 0.6673 0.6312 0.6673 1,172 +0.02(+2.65%)
Nov 06, 2019 0.6600 0.6867 0.6400 0.6501 4,788 -0.06(-8.44%)
Nov 05, 2019 0.7400 0.7592 0.7000 0.7100 10,910 -0.03(-4.07%)
Nov 04, 2019 0.6800 0.7402 0.6800 0.7401 7,300 -0.00(-0.01%)
Nov 01, 2019 0.7344 0.7501 0.7344 0.7402 10,100 -0.01(-1.32%)
Oct 31, 2019 0.7400 0.7600 0.7400 0.7501 10,182 +0.00(+0.01%)
Oct 30, 2019 0.7500 0.7508 0.7441 0.7500 6,438 -0.04(-4.46%)
Oct 29, 2019 0.7415 0.8000 0.7415 0.7850 23,032 -0.02(-1.89%)
Oct 28, 2019 0.7400 0.8130 0.7400 0.8001 45,248 +0.08(+11.11%)
Oct 25, 2019 0.6802 0.7400 0.6802 0.7201 2,300 -0.03(-3.97%)
Oct 24, 2019 0.7167 0.7500 0.7167 0.7499 3,865 +0.05(+7.13%)
Oct 23, 2019 0.7200 0.7679 0.7000 0.7000 13,024 -0.00(-0.54%)
Oct 22, 2019 0.7075 0.7500 0.7038 0.7038 9,159 +0.01(+1.05%)
Oct 21, 2019 0.6810 0.7075 0.6800 0.6965 5,507 -0.02(-2.79%)
Oct 18, 2019 0.6612 0.7165 0.6612 0.7165 800 +0.06(+8.48%)
Oct 17, 2019 0.6635 0.7199 0.6605 0.6605 9,322 -0.00(-0.42%)
Oct 16, 2019 0.7000 0.7000 0.6633 0.6633 1,920 -0.03(-3.86%)
Oct 15, 2019 0.6691 0.7000 0.6691 0.6899 10,445 -0.01(-2.04%)
Oct 14, 2019 0.7300 0.7300 0.7043 0.7043 1,826 +0.01(+1.12%)
Oct 11, 2019 0.6785 0.6965 0.6785 0.6965 3,400 +0.00(+0.51%)
Oct 10, 2019 0.6930 0.6930 0.6930 0.6930 420 +0.03(+5.00%)
Oct 09, 2019 0.7000 0.7000 0.6600 0.6600 603 -0.03(-3.71%)
Oct 08, 2019 0.6854 0.6854 0.6854 0.6854 349 +0.03(+3.85%)
Oct 07, 2019 0.6854 0.6854 0.6300 0.6600 1,865 -0.03(-3.65%)
Oct 04, 2019 0.6280 0.6850 0.6280 0.6850 3,200 +0.01(+0.75%)
Oct 03, 2019 0.6854 0.6854 0.6300 0.6799 4,731 -0.00(-0.01%)
Oct 02, 2019 0.6500 0.6823 0.6300 0.6800 26,008 +0.03(+4.60%)
Oct 01, 2019 0.6602 0.6602 0.6501 0.6501 5,367 -0.01(-1.89%)
Sep 30, 2019 0.7600 0.7600 0.6626 0.6626 2,651 -0.09(-11.55%)
Sep 27, 2019 0.7227 0.7498 0.7227 0.7491 3,800 +0.01(+1.24%)
Sep 26, 2019 0.6500 0.7500 0.6500 0.7399 2,346 +0.03(+4.21%)
Sep 25, 2019 0.7399 0.7399 0.6600 0.7100 7,555 +0.00(+0.00%)
Sep 24, 2019 0.7200 0.7400 0.6802 0.7100 8,368 +0.02(+2.90%)
Sep 23, 2019 0.7500 0.7550 0.6788 0.6900 7,063 -0.06(-8.00%)
Sep 20, 2019 0.6802 0.7500 0.6502 0.7500 25,100 +0.07(+10.08%)
Sep 19, 2019 0.7500 0.7500 0.6802 0.6813 8,732 -0.05(-6.67%)
Sep 18, 2019 0.7430 0.7550 0.7112 0.7300 6,297 +0.02(+3.11%)
Sep 17, 2019 0.6900 0.7489 0.6900 0.7080 20,730 +0.02(+2.61%)
Sep 16, 2019 0.6684 0.7455 0.6600 0.6900 31,179 +0.04(+5.86%)
Sep 13, 2019 0.6849 0.6999 0.6500 0.6518 48,100 +0.00(+0.28%)
Sep 12, 2019 0.6400 0.6999 0.6311 0.6500 9,409 +0.02(+2.99%)
Sep 11, 2019 0.6333 0.6967 0.6311 0.6311 22,248 +0.01(+0.96%)
Sep 10, 2019 0.6300 0.6750 0.6250 0.6251 14,378 -0.01(-1.25%)
Sep 09, 2019 0.6668 0.6900 0.6301 0.6330 4,089 -0.01(-2.07%)
Sep 06, 2019 0.6463 0.7102 0.6301 0.6464 14,900 +0.02(+2.60%)
Sep 05, 2019 0.6600 0.6600 0.6250 0.6300 2,776 -0.03(-4.56%)
Sep 04, 2019 0.6430 0.6900 0.6430 0.6601 13,638 -0.04(-5.70%)
Sep 03, 2019 0.6000 0.7000 0.6000 0.7000 3,438 +0.03(+4.45%)
Aug 30, 2019 0.6739 0.7000 0.6702 0.6702 3,800 +0.00(+0.03%)
Aug 29, 2019 0.7466 0.7466 0.6700 0.6700 8,284 -0.03(-3.94%)
Aug 28, 2019 0.6700 0.7256 0.6700 0.6975 12,021 +0.02(+2.27%)
Aug 27, 2019 0.6549 0.7466 0.6549 0.6820 6,948 -0.04(-6.00%)
Aug 26, 2019 0.7663 0.8596 0.6600 0.7255 13,834 -0.03(-4.54%)
Aug 23, 2019 0.7142 0.7960 0.7142 0.7600 29,200 +0.08(+11.73%)
Aug 22, 2019 0.6900 0.7000 0.6780 0.6802 22,731 +0.01(+1.21%)
Aug 21, 2019 0.7000 0.7000 0.6500 0.6721 28,754 +0.02(+3.40%)
Aug 20, 2019 0.7100 0.7998 0.6500 0.6500 31,158 -0.08(-10.36%)
Aug 19, 2019 0.6100 0.9399 0.6100 0.7251 71,298 -0.16(-17.91%)
Aug 16, 2019 0.9009 0.9070 0.7826 0.8833 19,500 -0.02(-1.86%)
Aug 15, 2019 0.8300 0.9400 0.8300 0.9000 2,804 +0.00(+0.00%)
Aug 14, 2019 1.040 1.040 0.8002 0.9000 28,281 -0.10(-10.00%)
Aug 13, 2019 0.9454 1.000 0.9320 1.000 33,381 +0.08(+8.65%)
Aug 12, 2019 0.9308 0.9308 0.9204 0.9204 7,014 +0.00(+0.04%)
Aug 09, 2019 0.9200 0.9300 0.9100 0.9200 11,100 +0.01(+0.89%)
Aug 08, 2019 0.9926 0.9926 0.9119 0.9119 2,046 +0.00(+0.04%)
Aug 07, 2019 0.9100 0.9850 0.9050 0.9115 19,921 -0.02(-2.19%)
Aug 06, 2019 0.9101 0.9319 0.9101 0.9319 1,888 -0.04(-3.93%)
Aug 05, 2019 0.9100 0.9700 0.9100 0.9700 661 +0.00(+0.00%)
Aug 02, 2019 0.9900 0.9900 0.9100 0.9700 21,300 -0.02(-2.01%)
Aug 01, 2019 0.9500 1.000 0.9498 0.9899 15,956 +0.04(+4.21%)
Jul 31, 2019 0.9100 0.9500 0.9000 0.9499 9,712 +0.02(+2.14%)
Jul 30, 2019 0.9900 0.9900 0.9201 0.9300 10,053 -0.01(-1.16%)
Jul 29, 2019 0.9434 1.240 0.9409 0.9409 255,278 +0.03(+3.40%)
Jul 26, 2019 0.9300 0.9500 0.9100 0.9100 2,200 -0.03(-3.19%)
Jul 25, 2019 0.9400 0.9400 0.9400 0.9400 359 +0.03(+3.30%)
Jul 24, 2019 0.9000 0.9101 0.7381 0.9100 14,013 -0.04(-3.98%)
Jul 23, 2019 0.9010 0.9477 0.9000 0.9477 6,418 +0.05(+5.29%)
Jul 22, 2019 0.9001 0.9001 0.9001 0.9001 248 -0.03(-3.42%)
Jul 19, 2019 0.9002 0.9501 0.9002 0.9320 4,700 -0.01(-1.06%)
Jul 18, 2019 0.9420 0.9420 0.9420 0.9420 1,682 +0.03(+3.51%)
Jul 17, 2019 0.9100 0.9453 0.9100 0.9101 11,241 -0.00(-0.23%)
Jul 16, 2019 0.9765 0.9765 0.9122 0.9122 612 -0.02(-1.91%)
Jul 15, 2019 0.9300 0.9300 0.9300 0.9300 1,048 +0.01(+0.98%)
Jul 12, 2019 0.9440 0.9491 0.9210 0.9210 7,300 -0.04(-4.06%)
Jul 11, 2019 0.9860 0.9860 0.9520 0.9600 935 +0.01(+1.57%)
Jul 10, 2019 0.9450 0.9462 0.9070 0.9452 12,807 -0.00(-0.49%)
Jul 09, 2019 0.9900 0.9900 0.9450 0.9499 5,160 +0.00(+0.52%)
Jul 08, 2019 0.9750 0.9750 0.9450 0.9450 8,570 -0.02(-1.98%)
Jul 05, 2019 0.9100 0.9886 0.9100 0.9641 6,600 -0.02(-1.92%)
Jul 03, 2019 0.9830 0.9830 0.9607 0.9830 1,900 +0.01(+0.97%)
Jul 02, 2019 0.9300 0.9889 0.9000 0.9736 27,396 +0.05(+5.70%)
Jul 01, 2019 0.9722 0.9730 0.9100 0.9211 14,156 -0.05(-5.04%)
Jun 28, 2019 0.9700 0.9859 0.9700 0.9700 4,200 +0.03(+3.19%)
Jun 27, 2019 0.9900 0.9900 0.9302 0.9400 4,577 +0.01(+1.05%)
Jun 26, 2019 0.9300 0.9602 0.9300 0.9302 3,601 +0.00(+0.00%)
Jun 25, 2019 0.9400 0.9400 0.9302 0.9302 10,733 +0.00(+0.01%)
Jun 24, 2019 0.9427 0.9446 0.9300 0.9301 13,059 -0.01(-0.74%)
Jun 21, 2019 0.9871 0.9930 0.9370 0.9370 3,200 -0.00(-0.33%)
Jun 20, 2019 0.9600 0.9800 0.9300 0.9401 8,591 +0.00(+0.03%)
Jun 19, 2019 0.9779 0.9780 0.9300 0.9398 6,428 -0.03(-3.11%)
Jun 18, 2019 0.9800 0.9951 0.9649 0.9700 29,792 +0.01(+1.35%)
Jun 17, 2019 0.9800 0.9900 0.9562 0.9571 5,731 -0.03(-3.32%)
Jun 14, 2019 0.9901 1.030 0.9550 0.9900 4,700 +0.04(+4.21%)
Jun 13, 2019 0.9900 1.040 0.9500 0.9500 14,330 -0.04(-4.04%)
Jun 12, 2019 0.9900 1.050 0.9820 0.9900 3,433 -0.02(-1.98%)
Jun 11, 2019 1.060 1.070 1.010 1.010 54,138 -0.05(-4.72%)
Jun 10, 2019 1.030 1.100 1.030 1.060 15,502 -0.02(-1.85%)
Jun 07, 2019 1.090 1.090 1.030 1.080 6,100 +0.00(+0.00%)
Jun 06, 2019 1.070 1.090 1.070 1.080 11,810 +0.03(+2.86%)
Jun 05, 2019 1.040 1.100 1.040 1.050 17,438 +0.00(+0.00%)
Jun 04, 2019 1.060 1.080 1.000 1.050 48,153 +0.03(+2.94%)
Jun 03, 2019 1.050 1.060 1.001 1.020 5,024 +0.07(+7.48%)
May 31, 2019 1.030 1.060 0.9490 0.9490 13,900 -0.08(-7.86%)
May 30, 2019 1.050 1.080 0.9200 1.030 29,021 +0.07(+7.63%)
May 29, 2019 0.9800 1.000 0.9550 0.9570 12,721 -0.00(-0.31%)
May 28, 2019 0.9600 1.010 0.9600 0.9600 23,445 +0.00(+0.00%)
May 24, 2019 1.000 1.000 0.9100 0.9600 16,900 +0.01(+1.05%)
May 23, 2019 0.9500 1.000 0.9500 0.9500 14,859 +0.01(+1.29%)
May 22, 2019 0.9800 0.9800 0.9241 0.9379 10,764 -0.04(-4.29%)
May 21, 2019 0.9800 0.9800 0.9500 0.9799 39,640 +0.07(+7.66%)
May 20, 2019 0.9880 0.9880 0.9100 0.9102 22,555 -0.04(-4.67%)
May 17, 2019 0.9879 0.9880 0.9500 0.9548 12,500 +0.03(+2.90%)
May 16, 2019 0.9400 1.090 0.9027 0.9279 16,872 -0.02(-1.78%)
May 15, 2019 1.000 1.000 0.9400 0.9447 23,977 -0.02(-2.47%)
May 14, 2019 0.9851 0.9980 0.9686 0.9686 8,130 -0.02(-1.76%)
May 13, 2019 0.9400 0.9960 0.9400 0.9860 6,685 +0.04(+3.79%)
May 10, 2019 0.9401 0.9680 0.9400 0.9500 12,700 +0.01(+1.06%)
May 09, 2019 0.9917 0.9917 0.9400 0.9400 1,815 -0.00(-0.01%)
May 08, 2019 0.9500 0.9500 0.9401 0.9401 1,806 +0.02(+2.18%)
May 07, 2019 0.9380 0.9380 0.9100 0.9200 13,580 -0.01(-1.50%)
May 06, 2019 0.9500 0.9500 0.9000 0.9340 9,085 -0.02(-1.68%)
May 03, 2019 0.9500 0.9500 0.9002 0.9500 5,200 +0.02(+2.21%)
May 02, 2019 0.9200 0.9778 0.9000 0.9295 4,203 +0.01(+1.02%)
May 01, 2019 0.9500 0.9500 0.9001 0.9201 2,652 -0.03(-3.15%)
Apr 30, 2019 0.8600 0.9517 0.8600 0.9500 11,328 +0.00(+0.00%)
Apr 29, 2019 0.9900 0.9900 0.9124 0.9500 2,211 -0.01(-1.36%)
Apr 26, 2019 0.9469 0.9851 0.9469 0.9631 3,300 -0.01(-0.81%)
Apr 25, 2019 0.9881 0.9900 0.9248 0.9710 4,926 -0.00(-0.40%)
Apr 24, 2019 0.9001 1.030 0.9001 0.9749 1,611 -0.01(-1.03%)
Apr 23, 2019 1.036 1.036 0.8800 0.9850 9,390 +0.07(+7.69%)
Apr 22, 2019 0.9066 0.9380 0.8711 0.9147 18,487 -0.02(-2.48%)
Apr 18, 2019 0.9400 0.9550 0.9041 0.9380 5,200 +0.01(+0.86%)
Apr 17, 2019 0.9500 0.9975 0.9040 0.9300 26,770 -0.03(-3.12%)
Apr 16, 2019 1.038 1.038 0.9600 0.9600 6,235 +0.00(+0.00%)
Apr 15, 2019 0.9922 1.018 0.9313 0.9600 28,702 -0.07(-6.80%)
Apr 12, 2019 1.022 1.071 0.9800 1.030 12,300 -0.01(-0.96%)
Apr 11, 2019 1.050 1.050 1.040 1.040 3,306 +0.01(+0.97%)
Apr 10, 2019 1.120 1.120 1.026 1.030 10,318 -0.11(-9.65%)
Apr 09, 2019 1.050 1.140 1.000 1.140 10,697 +0.10(+9.62%)
Apr 08, 2019 1.080 1.150 1.020 1.040 85,116 -0.06(-5.45%)
Apr 05, 2019 1.080 1.120 1.080 1.100 6,300 +0.02(+1.85%)
Apr 04, 2019 1.090 1.100 1.080 1.080 3,309 -0.01(-0.92%)
Apr 03, 2019 1.100 1.100 1.090 1.090 3,662 +0.00(+0.00%)
Apr 02, 2019 1.120 1.120 1.090 1.090 13,714 -0.04(-3.54%)
Apr 01, 2019 1.140 1.140 1.080 1.130 17,103 +0.04(+3.67%)
Mar 29, 2019 1.100 1.120 1.090 1.090 7,800 +0.01(+0.93%)
Mar 28, 2019 1.110 1.120 1.080 1.080 7,162 -0.04(-3.57%)
Mar 27, 2019 1.120 1.130 1.100 1.120 19,743 +0.00(+0.00%)
Mar 26, 2019 1.140 1.143 1.120 1.120 2,351 +0.00(+0.00%)
Mar 25, 2019 1.130 1.130 1.120 1.120 5,651 +0.02(+1.83%)
Mar 22, 2019 1.180 1.180 1.080 1.100 23,000 -0.06(-5.18%)
Mar 21, 2019 1.130 1.170 1.130 1.160 3,814 +0.04(+3.57%)
Mar 20, 2019 1.130 1.170 1.120 1.120 9,551 -0.03(-2.61%)
Mar 19, 2019 1.160 1.170 1.135 1.150 40,203 -0.02(-1.71%)
Mar 18, 2019 1.170 1.198 1.150 1.170 7,711 +0.00(+0.00%)
Mar 15, 2019 1.190 1.200 1.140 1.170 11,700 -0.03(-2.50%)
Mar 14, 2019 1.170 1.200 1.120 1.200 13,117 +0.03(+2.56%)
Mar 13, 2019 1.190 1.210 1.170 1.170 11,052 -0.05(-4.10%)
Mar 12, 2019 1.180 1.220 1.177 1.220 8,621 +0.05(+4.27%)
Mar 11, 2019 1.230 1.230 1.156 1.170 6,171 -0.06(-4.88%)
Mar 08, 2019 1.200 1.230 1.150 1.230 17,500 +0.03(+2.51%)
Mar 07, 2019 1.184 1.290 1.170 1.200 92,386 +0.04(+3.44%)
Mar 06, 2019 1.170 1.180 1.150 1.160 15,703 -0.02(-1.69%)
Mar 05, 2019 1.163 1.190 1.163 1.180 6,061 +0.01(+0.85%)
Mar 04, 2019 1.190 1.190 1.160 1.170 16,029 -0.02(-1.68%)
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.