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

Dlh Holdings Corp (NQ: DLHC )

10.52 -0.08 (-0.75%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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 (%)
Jun 30, 2020 7.050 7.340 6.970 7.340 11,588 +0.32(+4.56%)
Jun 29, 2020 7.010 7.110 6.900 7.020 48,556 -0.09(-1.27%)
Jun 26, 2020 6.910 7.110 6.910 7.110 9,600 +0.08(+1.14%)
Jun 25, 2020 6.850 7.050 6.850 7.030 10,651 +0.18(+2.63%)
Jun 24, 2020 7.230 7.380 6.750 6.850 30,953 -0.40(-5.52%)
Jun 23, 2020 7.690 7.690 7.200 7.250 22,118 -0.35(-4.61%)
Jun 22, 2020 7.620 7.620 7.510 7.600 17,508 -0.10(-1.30%)
Jun 19, 2020 7.800 7.800 7.316 7.700 40,300 -0.17(-2.16%)
Jun 18, 2020 7.780 7.870 7.655 7.870 5,757 +0.16(+2.08%)
Jun 17, 2020 7.540 7.810 7.530 7.710 19,270 +0.07(+0.92%)
Jun 16, 2020 7.330 7.640 7.330 7.640 38,270 +0.29(+3.95%)
Jun 15, 2020 7.510 7.700 7.220 7.350 37,049 -0.19(-2.52%)
Jun 12, 2020 8.330 8.485 6.950 7.540 74,500 -0.63(-7.71%)
Jun 11, 2020 8.650 8.700 8.130 8.170 22,820 -0.60(-6.84%)
Jun 10, 2020 8.650 8.885 8.510 8.770 13,565 +0.22(+2.57%)
Jun 09, 2020 8.870 9.000 8.210 8.550 56,598 -0.32(-3.61%)
Jun 08, 2020 8.120 8.880 8.120 8.870 101,318 +0.75(+9.29%)
Jun 05, 2020 7.930 8.190 7.880 8.116 29,700 +0.25(+3.12%)
Jun 04, 2020 7.720 7.980 7.650 7.870 11,568 +0.25(+3.28%)
Jun 03, 2020 7.950 7.955 7.540 7.620 39,616 -0.26(-3.26%)
Jun 02, 2020 7.910 8.000 7.628 7.877 25,268 -0.12(-1.54%)
Jun 01, 2020 7.540 8.000 7.540 8.000 41,921 +0.60(+8.11%)
May 29, 2020 7.550 7.796 6.980 7.400 180,800 -0.50(-6.33%)
May 28, 2020 8.200 8.450 7.900 7.900 91,694 -0.24(-2.95%)
May 27, 2020 7.500 8.490 7.500 8.140 173,005 +0.74(+10.00%)
May 26, 2020 6.850 7.420 6.760 7.400 64,443 +0.65(+9.63%)
May 22, 2020 6.350 6.750 6.350 6.750 40,900 +0.45(+7.14%)
May 21, 2020 6.490 6.988 6.030 6.300 41,897 -0.18(-2.78%)
May 20, 2020 6.250 6.480 6.166 6.480 28,842 +0.30(+4.85%)
May 19, 2020 6.150 6.250 5.950 6.180 45,124 +0.22(+3.69%)
May 18, 2020 5.990 6.150 5.958 5.960 60,844 +0.18(+3.11%)
May 15, 2020 5.740 6.100 5.670 5.780 39,000 -0.12(-2.03%)
May 14, 2020 5.750 5.960 5.635 5.900 16,276 +0.20(+3.42%)
May 13, 2020 5.930 5.970 5.705 5.705 38,492 -0.13(-2.16%)
May 12, 2020 5.640 5.900 5.640 5.831 15,137 +0.30(+5.44%)
May 11, 2020 5.730 6.100 5.250 5.530 481,414 -0.21(-3.66%)
May 08, 2020 5.900 5.900 5.570 5.740 13,100 -0.13(-2.21%)
May 07, 2020 5.630 5.970 5.500 5.870 90,205 +0.54(+10.04%)
May 06, 2020 5.150 5.334 5.138 5.334 3,752 +0.03(+0.65%)
May 05, 2020 5.230 5.630 5.110 5.300 16,612 +0.21(+4.13%)
May 04, 2020 5.159 5.515 5.040 5.090 12,164 -0.09(-1.74%)
May 01, 2020 5.290 5.400 5.000 5.180 7,000 -0.42(-7.50%)
Apr 30, 2020 5.622 5.622 5.151 5.600 3,351 -0.05(-0.88%)
Apr 29, 2020 5.140 5.750 5.130 5.650 25,871 +0.53(+10.35%)
Apr 28, 2020 5.030 5.120 4.850 5.120 9,140 +0.05(+1.09%)
Apr 27, 2020 5.000 5.100 4.780 5.065 35,342 -0.02(-0.49%)
Apr 24, 2020 5.030 5.130 4.940 5.090 20,700 +0.09(+1.80%)
Apr 23, 2020 4.728 5.150 4.728 5.000 37,508 +0.14(+2.79%)
Apr 22, 2020 4.899 4.970 4.745 4.864 7,556 +0.11(+2.40%)
Apr 21, 2020 4.970 4.970 4.750 4.750 494 -0.11(-2.26%)
Apr 20, 2020 4.920 5.000 4.860 4.860 6,251 -0.14(-2.80%)
Apr 17, 2020 4.900 5.000 4.818 5.000 16,500 +0.21(+4.38%)
Apr 16, 2020 4.720 4.890 4.640 4.790 34,411 +0.09(+1.91%)
Apr 15, 2020 4.420 4.727 4.420 4.700 11,185 -0.05(-1.05%)
Apr 14, 2020 4.750 4.750 4.600 4.750 11,481 +0.03(+0.64%)
Apr 13, 2020 4.630 4.730 4.294 4.720 24,023 +0.11(+2.39%)
Apr 09, 2020 4.450 4.750 4.430 4.610 40,300 +0.16(+3.60%)
Apr 08, 2020 4.440 4.480 4.340 4.450 6,228 +0.13(+3.01%)
Apr 07, 2020 4.150 4.490 4.150 4.320 16,128 +0.09(+2.13%)
Apr 06, 2020 4.290 4.340 4.120 4.230 22,500 +0.03(+0.71%)
Apr 03, 2020 4.100 4.270 4.071 4.200 19,800 +0.09(+2.19%)
Apr 02, 2020 4.470 4.470 4.081 4.110 2,682 -0.26(-5.95%)
Apr 01, 2020 4.050 4.500 3.950 4.370 31,465 +0.16(+3.80%)
Mar 31, 2020 4.480 4.500 4.200 4.210 38,425 -0.05(-1.17%)
Mar 30, 2020 4.190 4.500 3.990 4.260 16,907 -0.06(-1.39%)
Mar 27, 2020 4.227 4.320 4.038 4.320 6,700 +0.02(+0.47%)
Mar 26, 2020 3.900 4.420 3.900 4.300 12,239 +0.42(+10.82%)
Mar 25, 2020 3.570 3.980 3.522 3.880 18,301 +0.32(+8.99%)
Mar 24, 2020 3.570 3.580 3.250 3.560 17,203 +0.09(+2.59%)
Mar 23, 2020 3.500 3.580 3.250 3.470 19,420 +0.01(+0.29%)
Mar 20, 2020 3.690 3.690 3.250 3.460 109,000 +0.35(+11.25%)
Mar 19, 2020 3.460 3.750 3.110 3.110 15,181 -0.18(-5.47%)
Mar 18, 2020 3.920 4.170 3.000 3.290 11,836 -0.52(-13.65%)
Mar 17, 2020 3.950 4.250 3.800 3.810 43,632 -0.14(-3.54%)
Mar 16, 2020 4.260 4.520 3.910 3.950 23,220 -0.41(-9.40%)
Mar 13, 2020 4.260 4.600 4.260 4.360 13,600 +0.01(+0.23%)
Mar 12, 2020 4.650 4.990 4.230 4.350 53,285 -0.80(-15.53%)
Mar 11, 2020 4.889 5.200 4.875 5.150 2,091 -0.07(-1.34%)
Mar 10, 2020 5.000 5.400 4.830 5.220 11,377 +0.27(+5.43%)
Mar 09, 2020 4.990 5.400 4.430 4.951 26,386 -0.21(-4.05%)
Mar 06, 2020 5.310 5.690 5.051 5.160 28,900 -0.32(-5.84%)
Mar 05, 2020 5.550 5.720 5.280 5.480 27,452 -0.05(-0.90%)
Mar 04, 2020 5.600 5.990 5.450 5.530 75,505 +0.03(+0.55%)
Mar 03, 2020 5.150 5.790 5.120 5.500 63,565 +0.44(+8.70%)
Mar 02, 2020 4.950 5.250 4.750 5.060 54,078 -0.01(-0.20%)
Feb 28, 2020 4.940 5.130 4.920 5.070 41,700 +0.02(+0.40%)
Feb 27, 2020 4.850 5.150 4.600 5.050 39,254 +0.13(+2.64%)
Feb 26, 2020 4.610 4.990 4.610 4.920 22,836 +0.24(+5.13%)
Feb 25, 2020 4.610 4.731 4.430 4.680 23,744 +0.12(+2.63%)
Feb 24, 2020 4.540 4.670 4.510 4.560 17,354 -0.13(-2.86%)
Feb 21, 2020 4.690 4.700 4.650 4.694 2,400 +0.09(+2.05%)
Feb 20, 2020 4.620 4.710 4.450 4.600 262,225 +0.00(+0.00%)
Feb 19, 2020 4.590 4.748 4.530 4.600 53,277 +0.10(+2.22%)
Feb 18, 2020 4.550 4.580 4.465 4.500 37,333 -0.17(-3.64%)
Feb 14, 2020 4.640 4.670 4.530 4.670 4,000 +0.07(+1.55%)
Feb 13, 2020 4.350 4.685 4.310 4.599 30,335 +0.36(+8.46%)
Feb 12, 2020 4.280 4.390 4.160 4.240 9,416 -0.02(-0.47%)
Feb 11, 2020 4.300 4.340 4.230 4.260 20,045 +0.08(+1.91%)
Feb 10, 2020 4.430 4.442 4.170 4.180 22,783 -0.30(-6.72%)
Feb 07, 2020 4.640 4.717 4.400 4.481 26,600 -0.09(-1.95%)
Feb 06, 2020 4.533 4.707 4.410 4.570 10,556 +0.02(+0.44%)
Feb 05, 2020 4.660 4.790 4.550 4.550 5,164 -0.13(-2.77%)
Feb 04, 2020 4.490 4.810 4.490 4.680 29,214 +0.26(+5.88%)
Feb 03, 2020 4.330 4.480 4.320 4.420 17,283 +0.09(+2.08%)
Jan 31, 2020 4.550 4.616 4.320 4.330 9,200 -0.22(-4.84%)
Jan 30, 2020 4.650 4.680 4.500 4.550 6,629 -0.03(-0.55%)
Jan 29, 2020 4.810 4.860 4.540 4.575 7,402 -0.25(-5.08%)
Jan 28, 2020 4.930 4.970 4.820 4.820 4,394 -0.03(-0.62%)
Jan 27, 2020 5.000 5.100 4.770 4.850 47,919 -0.15(-3.00%)
Jan 24, 2020 4.985 5.026 4.970 5.000 7,800 +0.09(+1.83%)
Jan 23, 2020 5.000 5.090 4.850 4.910 11,171 -0.09(-1.80%)
Jan 22, 2020 5.120 5.120 4.750 5.000 7,570 -0.09(-1.77%)
Jan 21, 2020 4.690 5.170 4.690 5.090 74,358 +0.36(+7.61%)
Jan 17, 2020 4.900 5.000 4.610 4.730 52,200 -0.15(-3.17%)
Jan 16, 2020 4.739 5.000 4.560 4.885 56,600 +0.23(+5.05%)
Jan 15, 2020 4.330 4.840 4.330 4.650 41,419 +0.24(+5.44%)
Jan 14, 2020 4.410 4.450 4.390 4.410 6,175 +0.01(+0.23%)
Jan 13, 2020 4.400 4.400 4.300 4.400 4,098 +0.05(+1.09%)
Jan 10, 2020 4.401 4.429 4.300 4.353 5,100 -0.02(-0.40%)
Jan 09, 2020 4.370 4.440 4.360 4.370 4,254 -0.04(-1.01%)
Jan 08, 2020 4.370 4.427 4.370 4.414 3,904 +0.05(+1.13%)
Jan 07, 2020 4.468 4.468 4.260 4.365 14,944 +0.15(+3.60%)
Jan 06, 2020 4.260 4.480 4.204 4.213 16,499 -0.04(-0.86%)
Jan 03, 2020 4.490 4.500 4.250 4.250 2,100 -0.25(-5.56%)
Jan 02, 2020 4.300 4.500 4.133 4.500 13,517 +0.31(+7.40%)
Dec 31, 2019 4.171 4.250 4.171 4.190 5,000 +0.05(+1.09%)
Dec 30, 2019 4.160 4.200 4.105 4.145 17,187 +0.02(+0.61%)
Dec 27, 2019 4.050 4.200 4.050 4.120 13,900 +0.02(+0.49%)
Dec 26, 2019 4.050 4.196 4.010 4.100 8,075 +0.03(+0.74%)
Dec 24, 2019 4.000 4.077 4.000 4.070 8,100 +0.07(+1.75%)
Dec 23, 2019 4.060 4.080 4.000 4.000 54,615 -0.03(-0.74%)
Dec 20, 2019 4.070 4.090 4.020 4.030 34,900 +0.01(+0.25%)
Dec 19, 2019 4.060 4.110 4.020 4.020 21,571 +0.00(+0.00%)
Dec 18, 2019 4.010 4.130 4.000 4.020 12,650 -0.04(-0.99%)
Dec 17, 2019 4.020 4.119 4.000 4.060 22,523 +0.04(+1.00%)
Dec 16, 2019 4.060 4.097 4.020 4.020 19,696 -0.02(-0.50%)
Dec 13, 2019 4.053 4.095 4.010 4.040 21,900 -0.11(-2.65%)
Dec 12, 2019 4.600 4.600 4.000 4.150 68,031 -0.21(-4.82%)
Dec 11, 2019 4.200 4.600 4.110 4.360 110,716 +0.31(+7.65%)
Dec 10, 2019 4.140 4.140 4.010 4.050 27,285 +0.01(+0.25%)
Dec 09, 2019 4.110 4.165 4.000 4.040 35,110 +0.01(+0.25%)
Dec 06, 2019 4.050 4.170 4.030 4.030 13,100 +0.03(+0.75%)
Dec 05, 2019 4.140 4.250 4.000 4.000 9,196 -0.02(-0.50%)
Dec 04, 2019 4.190 4.200 4.020 4.020 12,201 -0.06(-1.47%)
Dec 03, 2019 4.250 4.250 4.080 4.080 8,077 -0.27(-6.21%)
Dec 02, 2019 4.350 4.350 4.350 4.350 603 +0.05(+1.16%)
Nov 29, 2019 4.150 4.310 4.000 4.300 8,300 +0.04(+0.94%)
Nov 27, 2019 4.269 4.269 4.260 4.260 1,500 +0.02(+0.45%)
Nov 26, 2019 4.280 4.280 4.241 4.241 1,406 -0.05(-1.15%)
Nov 25, 2019 4.210 4.290 4.098 4.290 8,870 +0.07(+1.76%)
Nov 22, 2019 4.200 4.249 4.190 4.216 1,000 -0.01(-0.33%)
Nov 21, 2019 4.200 4.450 4.180 4.230 5,087 +0.07(+1.68%)
Nov 20, 2019 4.142 4.490 4.142 4.160 10,253 -0.16(-3.70%)
Nov 19, 2019 4.280 4.320 4.280 4.320 3,329 +0.12(+2.86%)
Nov 18, 2019 4.180 4.230 4.180 4.200 1,524 +0.07(+1.58%)
Nov 15, 2019 4.200 4.265 3.900 4.135 24,500 -0.08(-1.79%)
Nov 14, 2019 4.150 4.221 4.070 4.210 16,983 +0.02(+0.38%)
Nov 13, 2019 4.260 4.260 4.180 4.194 3,147 -0.05(-1.08%)
Nov 12, 2019 4.140 4.330 4.140 4.240 1,740 +0.16(+3.92%)
Nov 11, 2019 4.100 4.220 4.080 4.080 15,965 -0.12(-2.86%)
Nov 08, 2019 4.170 4.288 4.170 4.200 15,800 +0.03(+0.72%)
Nov 07, 2019 4.364 4.364 4.120 4.170 8,013 +0.07(+1.71%)
Nov 06, 2019 4.270 4.270 4.070 4.100 2,044 -0.14(-3.30%)
Nov 05, 2019 4.373 4.373 4.180 4.240 4,185 +0.06(+1.31%)
Nov 04, 2019 4.080 4.400 4.075 4.185 9,190 +0.11(+2.81%)
Nov 01, 2019 4.106 4.150 4.002 4.071 5,800 -0.12(-2.85%)
Oct 31, 2019 4.140 4.190 4.140 4.190 1,707 +0.04(+0.96%)
Oct 30, 2019 4.150 4.165 4.140 4.150 5,204 +0.00(+0.00%)
Oct 29, 2019 4.201 4.201 4.150 4.150 2,506 -0.01(-0.24%)
Oct 28, 2019 4.240 4.240 4.160 4.160 9,311 -0.05(-1.19%)
Oct 25, 2019 4.290 4.290 4.210 4.210 2,500 -0.16(-3.63%)
Oct 24, 2019 4.322 4.368 4.250 4.368 2,890 +0.12(+2.79%)
Oct 23, 2019 4.390 4.395 4.250 4.250 6,314 -0.14(-3.19%)
Oct 22, 2019 4.280 4.400 4.240 4.390 4,717 +0.15(+3.54%)
Oct 21, 2019 4.170 4.287 4.170 4.240 17,006 +0.07(+1.68%)
Oct 18, 2019 4.300 4.356 4.170 4.170 13,100 -0.17(-3.92%)
Oct 17, 2019 4.378 4.423 4.318 4.340 7,736 -0.03(-0.61%)
Oct 16, 2019 4.326 4.367 4.326 4.367 914 -0.03(-0.76%)
Oct 15, 2019 4.220 4.560 4.220 4.400 14,526 +0.14(+3.29%)
Oct 14, 2019 4.300 4.300 4.260 4.260 4,515 +0.00(+0.00%)
Oct 11, 2019 4.270 4.280 4.260 4.260 14,200 +0.00(+0.00%)
Oct 10, 2019 4.310 4.345 4.260 4.260 3,520 -0.03(-0.70%)
Oct 09, 2019 4.262 4.400 4.262 4.290 11,643 +0.04(+0.94%)
Oct 08, 2019 4.170 4.390 4.170 4.250 13,856 +0.10(+2.41%)
Oct 07, 2019 4.210 4.375 4.150 4.150 4,295 -0.14(-3.26%)
Oct 04, 2019 4.370 4.400 4.171 4.290 6,100 +0.07(+1.66%)
Oct 03, 2019 4.290 4.499 4.220 4.220 5,959 -0.04(-0.94%)
Oct 02, 2019 4.660 4.660 4.260 4.260 7,942 -0.21(-4.70%)
Oct 01, 2019 4.490 4.560 4.330 4.470 23,824 +0.01(+0.22%)
Sep 30, 2019 4.570 4.680 4.450 4.460 7,987 +0.11(+2.53%)
Sep 27, 2019 4.600 4.650 4.250 4.350 48,600 -0.22(-4.81%)
Sep 26, 2019 4.650 4.800 4.570 4.570 13,948 -0.21(-4.39%)
Sep 25, 2019 4.740 4.812 4.480 4.780 19,516 +0.04(+0.84%)
Sep 24, 2019 4.580 4.740 4.580 4.740 18,421 +0.00(+0.00%)
Sep 23, 2019 4.290 4.740 4.290 4.740 11,621 +0.24(+5.33%)
Sep 20, 2019 4.300 4.531 4.300 4.500 8,400 +0.24(+5.63%)
Sep 19, 2019 4.343 4.345 4.230 4.260 5,126 +0.03(+0.71%)
Sep 18, 2019 4.240 4.370 4.210 4.230 4,572 +0.06(+1.44%)
Sep 17, 2019 4.300 4.300 4.110 4.170 9,864 -0.13(-3.02%)
Sep 16, 2019 4.370 4.407 4.290 4.300 8,683 -0.06(-1.38%)
Sep 13, 2019 4.000 4.360 4.000 4.360 8,500 +0.22(+5.31%)
Sep 12, 2019 4.370 4.390 3.990 4.140 33,905 -0.23(-5.26%)
Sep 11, 2019 4.260 4.370 4.149 4.370 4,792 +0.07(+1.63%)
Sep 10, 2019 4.350 4.350 3.920 4.300 21,987 +0.15(+3.61%)
Sep 09, 2019 4.100 4.190 3.970 4.150 7,696 +0.03(+0.73%)
Sep 06, 2019 3.920 4.200 3.920 4.120 10,100 +0.20(+5.10%)
Sep 05, 2019 3.970 3.980 3.910 3.920 7,523 -0.06(-1.51%)
Sep 04, 2019 3.970 4.050 3.870 3.980 13,845 +0.00(+0.02%)
Sep 03, 2019 4.100 4.100 3.660 3.979 33,480 -0.15(-3.65%)
Aug 30, 2019 4.190 4.270 4.130 4.130 5,800 -0.02(-0.48%)
Aug 29, 2019 4.140 4.299 4.125 4.150 9,903 +0.00(+0.00%)
Aug 28, 2019 4.112 4.260 4.112 4.150 5,043 +0.05(+1.22%)
Aug 27, 2019 4.340 4.340 4.080 4.100 7,282 -0.19(-4.43%)
Aug 26, 2019 4.490 4.500 4.290 4.290 12,050 -0.16(-3.60%)
Aug 23, 2019 4.270 4.480 4.160 4.450 23,900 +0.13(+3.01%)
Aug 22, 2019 4.326 4.345 4.225 4.320 9,570 -0.06(-1.37%)
Aug 21, 2019 4.120 4.380 4.120 4.380 10,556 +0.15(+3.55%)
Aug 20, 2019 4.147 4.240 4.147 4.230 594 +0.10(+2.42%)
Aug 19, 2019 4.230 4.240 4.100 4.130 9,967 +0.01(+0.24%)
Aug 16, 2019 4.120 4.249 4.120 4.120 4,400 +0.01(+0.24%)
Aug 15, 2019 4.136 4.379 4.100 4.110 16,687 -0.20(-4.64%)
Aug 14, 2019 4.300 4.340 4.200 4.310 7,842 +0.03(+0.70%)
Aug 13, 2019 4.500 4.570 4.100 4.280 6,202 -0.12(-2.73%)
Aug 12, 2019 4.260 4.400 4.160 4.400 21,009 +0.13(+3.04%)
Aug 09, 2019 4.270 4.380 4.250 4.270 11,400 +0.02(+0.47%)
Aug 08, 2019 4.180 4.490 4.150 4.250 23,790 +0.19(+4.68%)
Aug 07, 2019 4.220 4.500 4.000 4.060 75,223 -0.35(-7.94%)
Aug 06, 2019 4.830 4.840 4.320 4.410 34,837 -0.24(-5.16%)
Aug 05, 2019 4.880 5.030 4.600 4.650 22,546 -0.33(-6.63%)
Aug 02, 2019 4.950 4.980 4.770 4.980 11,400 +0.13(+2.68%)
Aug 01, 2019 4.800 5.150 4.800 4.850 27,642 +0.05(+1.04%)
Jul 31, 2019 5.040 5.156 4.646 4.800 25,305 -0.22(-4.38%)
Jul 30, 2019 5.060 5.315 4.820 5.020 31,367 +0.03(+0.60%)
Jul 29, 2019 5.330 5.523 4.900 4.990 25,262 -0.15(-2.92%)
Jul 26, 2019 5.190 5.590 5.050 5.140 21,900 +0.06(+1.18%)
Jul 25, 2019 5.330 5.372 5.060 5.080 26,175 -0.25(-4.69%)
Jul 24, 2019 5.400 5.400 5.330 5.330 9,451 +0.00(+0.00%)
Jul 23, 2019 5.330 5.380 5.300 5.330 7,415 -0.01(-0.19%)
Jul 22, 2019 5.440 5.498 5.330 5.340 5,974 -0.03(-0.56%)
Jul 19, 2019 5.530 5.560 5.330 5.370 6,400 -0.16(-2.89%)
Jul 18, 2019 5.510 5.530 5.330 5.530 12,096 +0.12(+2.22%)
Jul 17, 2019 5.530 5.530 5.391 5.410 2,726 -0.03(-0.55%)
Jul 16, 2019 5.520 5.540 5.420 5.440 6,373 -0.09(-1.63%)
Jul 15, 2019 5.520 5.580 5.414 5.530 8,118 +0.08(+1.47%)
Jul 12, 2019 5.440 5.650 5.330 5.450 11,000 +0.02(+0.37%)
Jul 11, 2019 5.330 5.430 5.330 5.430 3,546 +0.10(+1.88%)
Jul 10, 2019 5.500 5.500 5.330 5.330 5,806 -0.17(-3.09%)
Jul 09, 2019 5.480 5.620 5.360 5.500 9,864 +0.12(+2.23%)
Jul 08, 2019 5.270 5.710 5.230 5.380 14,648 +0.15(+2.87%)
Jul 05, 2019 5.440 5.785 5.170 5.230 36,100 -0.20(-3.68%)
Jul 03, 2019 5.230 5.430 5.075 5.430 21,000 +0.20(+3.82%)
Jul 02, 2019 5.120 5.240 5.050 5.230 16,818 +0.18(+3.56%)
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.