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

(TSV: LORD )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.2100 0.2250 0.2050 0.2250 25,700 +0.02(+7.14%)
Aug 30, 2022 0.2250 0.2250 0.2100 0.2100 15,505 -0.02(-6.67%)
Aug 29, 2022 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Aug 26, 2022 0.2300 0.2300 0.2250 0.2250 14,000 -0.01(-2.17%)
Aug 25, 2022 0.2350 0.2350 0.2300 0.2300 6,000 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2400 0.2300 0.2300 17,600 +0.00(+0.00%)
Aug 23, 2022 0.2250 0.2300 0.2250 0.2300 2,010 +0.00(+0.00%)
Aug 22, 2022 0.2400 0.2400 0.2300 0.2300 2,500 -0.01(-6.12%)
Aug 19, 2022 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+2.08%)
Aug 18, 2022 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Aug 17, 2022 0.2350 0.2400 0.2350 0.2400 11,570 +0.00(+0.00%)
Aug 16, 2022 0.2500 0.2500 0.2400 0.2400 15,500 -0.01(-2.04%)
Aug 15, 2022 0.2450 0.2450 0.2450 0.2450 15,000 +0.00(+0.00%)
Aug 12, 2022 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Aug 11, 2022 0.2400 0.2400 0.2200 0.2400 23,743 +0.00(+0.00%)
Aug 10, 2022 0.2750 0.2750 0.2300 0.2400 55,000 -0.04(-14.29%)
Aug 09, 2022 0.2900 0.2900 0.2700 0.2800 10,080 -0.01(-5.08%)
Aug 08, 2022 0.2900 0.2950 0.2900 0.2950 8,005 +0.01(+5.36%)
Aug 05, 2022 0.3150 0.3150 0.2700 0.2800 76,033 -0.04(-12.50%)
Aug 04, 2022 0.3050 0.3250 0.3050 0.3200 12,300 +0.00(+0.00%)
Aug 03, 2022 0.3000 0.3200 0.3000 0.3200 22,530 +0.01(+3.23%)
Aug 02, 2022 0.3050 0.3100 0.3000 0.3100 22,066 +0.00(+0.00%)
Jul 29, 2022 0.3100 0 +0.00(+0.00%)
Jul 28, 2022 0.3400 0.3400 0.3100 0.3100 98,042 -0.04(-11.43%)
Jul 27, 2022 0.3550 0.3600 0.3500 0.3500 23,000 -0.01(-2.78%)
Jul 26, 2022 0.3700 0.3700 0.3550 0.3600 11,500 -0.03(-6.49%)
Jul 25, 2022 0.4050 0.4050 0.3850 0.3850 30,250 -0.03(-7.23%)
Jul 22, 2022 0.4200 0.4200 0.4150 0.4150 4,725 -0.01(-1.19%)
Jul 21, 2022 0.4200 0.4200 0.4200 0.4200 580 +0.01(+2.44%)
Jul 20, 2022 0.4150 0.4150 0.4100 0.4100 7,620 -0.01(-1.20%)
Jul 19, 2022 0.4250 0.4250 0.4150 0.4150 10,000 -0.02(-4.60%)
Jul 18, 2022 0.4350 0.4350 0.4350 0.4350 5,000 +0.00(+0.00%)
Jul 15, 2022 0.4400 0.4400 0.4350 0.4350 3,000 +0.00(+0.00%)
Jul 14, 2022 0.4350 0.4350 0.4350 0.4350 3,496 -0.01(-2.25%)
Jul 13, 2022 0.4450 0.4450 0.4400 0.4450 3,500 +0.00(+0.00%)
Jul 12, 2022 0.4450 0.4450 0.4450 0.4450 1,000 +0.00(+0.00%)
Jul 11, 2022 0.4400 0.4450 0.4400 0.4450 9,400 -0.01(-1.11%)
Jul 08, 2022 0.4450 0.4500 0.4450 0.4500 5,500 +0.01(+2.27%)
Jul 07, 2022 0.4400 0.4400 0.4300 0.4400 11,507 +0.00(+0.00%)
Jul 06, 2022 0.4500 0.4500 0.4400 0.4400 35,000 +0.01(+2.33%)
Jul 05, 2022 0.4200 0.4300 0.4200 0.4300 12,000 +0.01(+2.38%)
Jul 04, 2022 0.4250 0.4250 0.4200 0.4200 4,050 +0.00(+0.00%)
Jun 30, 2022 0.4200 0 +0.00(+0.00%)
Jun 29, 2022 0.4150 0.4250 0.4150 0.4200 3,500 +0.01(+1.20%)
Jun 28, 2022 0.4250 0.4250 0.4150 0.4150 42,500 -0.01(-1.19%)
Jun 27, 2022 0.4200 0.4250 0.4200 0.4200 2,500 +0.00(+0.00%)
Jun 24, 2022 0.4250 0.4250 0.4200 0.4200 3,000 +0.01(+1.20%)
Jun 23, 2022 0.4150 0.4250 0.4150 0.4150 4,500 +0.00(+0.00%)
Jun 22, 2022 0.4200 0.4250 0.4150 0.4150 14,411 -0.02(-3.49%)
Jun 21, 2022 0.4200 0.4300 0.4150 0.4300 17,866 +0.01(+2.38%)
Jun 20, 2022 0.4250 0.4250 0.4200 0.4200 6,500 -0.01(-2.33%)
Jun 17, 2022 0.4300 0.4350 0.4300 0.4300 17,000 +0.00(+0.00%)
Jun 16, 2022 0.4400 0.4400 0.4300 0.4300 9,500 -0.01(-1.15%)
Jun 15, 2022 0.4350 0.4450 0.4300 0.4350 11,546 +0.01(+1.16%)
Jun 14, 2022 0.4350 0.4350 0.4300 0.4300 3,500 -0.01(-1.15%)
Jun 13, 2022 0.4350 0.4400 0.4350 0.4350 7,026 +0.00(+0.00%)
Jun 10, 2022 0.4200 0.4350 0.4150 0.4350 90,000 +0.02(+4.82%)
Jun 09, 2022 0.4150 0.4150 0.4100 0.4150 32,335 +0.01(+1.22%)
Jun 08, 2022 0.4100 0.4100 0.4100 0.4100 4,001 -0.01(-1.20%)
Jun 07, 2022 0.4200 0.4200 0.4150 0.4150 7,000 +0.00(+0.00%)
Jun 06, 2022 0.4250 0.4250 0.4150 0.4150 8,000 -0.01(-2.35%)
Jun 03, 2022 0.4300 0.4300 0.4250 0.4250 5,000 +0.00(+0.00%)
Jun 02, 2022 0.4100 0.4300 0.4100 0.4250 16,500 +0.01(+2.41%)
Jun 01, 2022 0.3850 0.4200 0.3850 0.4150 14,700 +0.03(+9.21%)
May 31, 2022 0.3850 0.3850 0.3800 0.3800 1,500 +0.01(+1.33%)
May 30, 2022 0.4200 0.4200 0.3750 0.3750 26,035 -0.04(-10.71%)
May 27, 2022 0.4300 0.4300 0.4200 0.4200 5,500 -0.01(-2.33%)
May 26, 2022 0.3950 0.4350 0.3750 0.4300 29,550 +0.04(+10.26%)
May 25, 2022 0.3950 0.3950 0.3900 0.3900 4,000 +0.00(+0.00%)
May 24, 2022 0.4100 0.4100 0.3900 0.3900 12,000 -0.01(-2.50%)
May 20, 2022 0.4000 0 -0.02(-4.76%)
May 19, 2022 0.4000 0.4350 0.4000 0.4200 14,213 +0.02(+5.00%)
May 18, 2022 0.4000 0.4000 0.3950 0.4000 10,500 +0.01(+1.27%)
May 17, 2022 0.3900 0.4000 0.3900 0.3950 13,346 +0.01(+1.28%)
May 16, 2022 0.4300 0.4350 0.3900 0.3900 19,110 -0.03(-7.14%)
May 13, 2022 0.4100 0.4200 0.4100 0.4200 7,602 +0.02(+5.00%)
May 12, 2022 0.4100 0.4100 0.3750 0.4000 20,500 -0.02(-4.76%)
May 11, 2022 0.4500 0.4500 0.4200 0.4200 22,100 -0.02(-4.55%)
May 10, 2022 0.4750 0.4750 0.4400 0.4400 17,087 -0.03(-6.38%)
May 09, 2022 0.4850 0.4850 0.4700 0.4700 9,000 -0.02(-4.08%)
May 06, 2022 0.4900 0.5100 0.4900 0.4900 23,500 +0.00(+0.00%)
May 05, 2022 0.5200 0.5300 0.4900 0.4900 23,466 -0.03(-5.77%)
May 04, 2022 0.5000 0.5200 0.5000 0.5200 5,500 +0.03(+6.12%)
May 03, 2022 0.5100 0.5100 0.4750 0.4900 32,807 -0.02(-3.92%)
May 02, 2022 0.6600 0.6600 0.4850 0.5100 68,010 -0.14(-21.54%)
Apr 29, 2022 0.6600 0.6900 0.6500 0.6500 11,000 +0.00(+0.00%)
Apr 28, 2022 0.6500 0.6500 0.6400 0.6500 4,500 +0.00(+0.00%)
Apr 27, 2022 0.6700 0.6700 0.6500 0.6500 10,105 -0.03(-4.41%)
Apr 26, 2022 0.6900 0.6900 0.6600 0.6800 6,000 -0.01(-1.45%)
Apr 25, 2022 0.7200 0.7200 0.6900 0.6900 11,000 -0.01(-1.43%)
Apr 22, 2022 0.7200 0.7200 0.7000 0.7000 16,123 -0.02(-2.78%)
Apr 21, 2022 0.7400 0.7400 0.7200 0.7200 10,800 +0.00(+0.00%)
Apr 20, 2022 0.7500 0.7700 0.7200 0.7200 9,475 -0.02(-2.70%)
Apr 19, 2022 0.7700 0.7700 0.7400 0.7400 14,089 -0.03(-3.90%)
Apr 18, 2022 0.7700 0.7900 0.7700 0.7700 26,601 +0.00(+0.00%)
Apr 14, 2022 0.7700 0 +0.00(+0.00%)
Apr 13, 2022 0.7700 0.7700 0.7500 0.7700 44,971 +0.01(+1.32%)
Apr 12, 2022 0.7700 0.7800 0.7600 0.7600 5,950 +0.01(+1.33%)
Apr 11, 2022 0.8000 0.8000 0.7100 0.7500 34,600 -0.03(-3.85%)
Apr 08, 2022 0.6800 0.8400 0.6800 0.7800 73,472 +0.13(+20.00%)
Apr 07, 2022 0.6700 0.6700 0.6500 0.6500 27,000 -0.02(-2.99%)
Apr 06, 2022 0.6900 0.6900 0.6700 0.6700 3,193 -0.02(-2.90%)
Apr 05, 2022 0.6900 0.6900 0.6900 0.6900 2,250 +0.00(+0.00%)
Apr 04, 2022 0.7000 0.7000 0.6700 0.6900 8,112 +0.01(+1.47%)
Apr 01, 2022 0.7100 0.7100 0.6800 0.6800 5,518 -0.03(-4.23%)
Mar 31, 2022 0.7300 0.7300 0.7100 0.7100 6,100 -0.01(-1.39%)
Mar 30, 2022 0.7500 0.7500 0.7200 0.7200 18,400 -0.05(-6.49%)
Mar 29, 2022 0.7800 0.7800 0.7500 0.7700 8,200 -0.01(-1.28%)
Mar 28, 2022 0.8400 0.8400 0.7800 0.7800 20,856 -0.04(-4.88%)
Mar 25, 2022 0.8400 0.8400 0.8200 0.8200 8,595 -0.03(-3.53%)
Mar 24, 2022 0.8700 0.8700 0.8300 0.8500 11,000 -0.01(-1.16%)
Mar 23, 2022 0.8000 0.9300 0.8000 0.8600 64,000 +0.04(+4.88%)
Mar 22, 2022 0.8500 0.8500 0.8200 0.8200 5,020 -0.01(-1.20%)
Mar 21, 2022 0.8500 0.8500 0.8300 0.8300 3,500 -0.01(-1.19%)
Mar 18, 2022 0.8600 0.8600 0.8300 0.8400 11,000 -0.01(-1.18%)
Mar 17, 2022 0.8700 0.8700 0.8500 0.8500 9,745 -0.02(-2.30%)
Mar 16, 2022 0.8900 0.8900 0.8700 0.8700 9,004 -0.02(-2.25%)
Mar 15, 2022 0.9000 0.9000 0.8700 0.8900 6,800 +0.01(+1.14%)
Mar 14, 2022 0.9100 0.9100 0.8700 0.8800 24,321 -0.03(-3.30%)
Mar 11, 2022 0.9400 0.9400 0.9100 0.9100 6,487 -0.01(-1.09%)
Mar 10, 2022 1.000 1.000 0.9200 0.9200 42,423 -0.08(-8.00%)
Mar 09, 2022 1.050 1.050 0.9700 1.000 20,205 -0.06(-5.66%)
Mar 08, 2022 1.060 1.060 1.040 1.060 20,194 +0.01(+0.95%)
Mar 07, 2022 0.9900 1.070 0.9900 1.050 21,000 +0.08(+8.25%)
Mar 04, 2022 0.9300 1.100 0.9300 0.9700 24,600 +0.03(+3.19%)
Mar 03, 2022 0.9000 0.9500 0.9000 0.9400 15,825 +0.08(+9.30%)
Mar 02, 2022 0.7000 0.8700 0.7000 0.8600 108,200 +0.16(+22.86%)
Mar 01, 2022 0.7500 0.7500 0.7000 0.7000 24,163 -0.01(-1.41%)
Feb 28, 2022 0.6900 0.7400 0.5500 0.7100 164,741 +0.02(+2.90%)
Feb 25, 2022 0.7400 0.7200 0.6900 0.6900 26,420 -0.05(-6.76%)
Feb 24, 2022 0.7400 0.7400 0.6700 0.7400 57,520 -0.01(-1.33%)
Feb 23, 2022 0.8500 0.8500 0.7200 0.7500 42,221 -0.10(-11.76%)
Feb 22, 2022 0.9700 0.9700 0.8500 0.8500 53,705 -0.12(-12.37%)
Feb 18, 2022 0.9700 0 -0.04(-3.96%)
Feb 17, 2022 0.9800 1.010 0.9600 1.010 90,100 +0.03(+3.06%)
Feb 16, 2022 1.000 1.000 0.9700 0.9800 39,050 -0.01(-1.01%)
Feb 15, 2022 1.030 1.030 0.9900 0.9900 24,645 -0.01(-1.00%)
Feb 14, 2022 1.040 1.040 0.9900 1.000 15,000 -0.03(-2.91%)
Feb 11, 2022 1.050 1.080 1.020 1.030 18,000 +0.00(+0.00%)
Feb 10, 2022 1.140 1.140 1.030 1.030 13,340 -0.09(-8.04%)
Feb 09, 2022 1.120 1.130 1.100 1.120 7,400 +0.01(+0.90%)
Feb 08, 2022 1.140 1.140 1.110 1.110 4,600 +0.01(+0.91%)
Feb 07, 2022 1.050 1.120 1.050 1.100 13,800 +0.04(+3.77%)
Feb 04, 2022 1.020 1.060 1.000 1.060 11,809 +0.04(+3.92%)
Feb 03, 2022 1.060 1.020 1.020 2,507 -0.03(-2.86%)
Feb 02, 2022 1.020 1.060 1.020 1.050 7,525 +0.03(+2.94%)
Feb 01, 2022 1.000 1.030 1.000 1.020 3,100 +0.02(+2.00%)
Jan 31, 2022 1.080 1.080 0.9700 1.000 24,100 -0.06(-5.66%)
Jan 28, 2022 1.010 1.080 1.010 1.060 10,000 +0.06(+6.00%)
Jan 27, 2022 1.080 1.080 1.000 1.000 8,909 -0.07(-6.54%)
Jan 26, 2022 1.060 1.070 1.050 1.070 8,734 +0.02(+1.90%)
Jan 25, 2022 1.010 1.050 0.9600 1.050 23,711 +0.05(+5.00%)
Jan 24, 2022 1.100 1.100 0.9800 1.000 22,460 -0.08(-7.41%)
Jan 21, 2022 1.130 1.140 1.070 1.080 19,700 -0.02(-1.82%)
Jan 20, 2022 1.190 1.230 1.080 1.100 18,511 -0.10(-8.33%)
Jan 19, 2022 1.190 1.220 1.160 1.200 18,065 +0.02(+1.69%)
Jan 18, 2022 1.160 1.180 1.080 1.180 21,391 +0.01(+0.85%)
Jan 17, 2022 1.220 1.220 1.160 1.170 6,475 -0.03(-2.50%)
Jan 14, 2022 1.260 1.270 1.200 1.200 17,817 -0.08(-6.25%)
Jan 13, 2022 1.280 1.280 1.270 1.280 3,800 +0.00(+0.00%)
Jan 12, 2022 1.260 1.300 1.260 1.280 8,791 +0.03(+2.40%)
Jan 11, 2022 1.310 1.310 1.250 1.250 3,402 -0.06(-4.58%)
Jan 10, 2022 1.400 1.450 1.300 1.310 11,600 -0.14(-9.66%)
Jan 07, 2022 1.640 1.640 1.450 1.450 13,196 -0.15(-9.38%)
Jan 06, 2022 1.540 1.660 1.540 1.600 31,102 +0.05(+3.23%)
Jan 05, 2022 1.330 1.560 1.320 1.550 27,118 +0.26(+20.16%)
Jan 04, 2022 1.250 1.300 1.250 1.290 3,200 +0.06(+4.88%)
Dec 31, 2021 1.230 1.230 1.230 0 +0.04(+3.36%)
Dec 30, 2021 1.010 1.190 1.010 1.190 28,200 +0.19(+19.00%)
Dec 29, 2021 1.100 1.110 1.000 1.000 41,159 -0.15(-13.04%)
Dec 24, 2021 1.150 1.150 1.150 0 -0.01(-0.86%)
Dec 23, 2021 1.140 1.160 1.140 1.160 2,690 +0.02(+1.75%)
Dec 22, 2021 1.220 1.220 1.140 1.140 7,900 -0.09(-7.32%)
Dec 21, 2021 1.260 1.260 1.230 1.230 10,447 -0.03(-2.38%)
Dec 20, 2021 1.250 1.260 1.230 1.260 8,544 +0.00(+0.00%)
Dec 17, 2021 1.050 1.260 1.050 1.260 40,312 +0.22(+21.15%)
Dec 16, 2021 0.9500 1.050 0.9500 1.040 19,763 +0.12(+13.04%)
Dec 15, 2021 1.070 1.070 0.8500 0.9200 15,700 -0.13(-12.38%)
Dec 14, 2021 1.110 1.110 0.9800 1.050 27,250 -0.06(-5.41%)
Dec 13, 2021 1.150 1.150 1.110 1.110 5,900 -0.04(-3.48%)
Dec 10, 2021 1.160 1.190 1.150 1.150 20,900 -0.03(-2.54%)
Dec 09, 2021 1.210 1.210 1.170 1.180 11,475 -0.03(-2.48%)
Dec 08, 2021 1.240 1.250 1.210 1.210 16,250 -0.02(-1.63%)
Dec 07, 2021 1.260 1.260 1.230 1.230 9,300 -0.02(-1.60%)
Dec 06, 2021 1.270 1.270 1.250 1.250 11,018 -0.03(-2.34%)
Dec 03, 2021 1.300 1.300 1.280 1.280 8,201 -0.02(-1.54%)
Dec 02, 2021 1.380 1.380 1.200 1.300 20,700 -0.09(-6.47%)
Dec 01, 2021 1.400 1.540 1.390 1.390 20,600 -0.01(-0.71%)
Nov 30, 2021 1.310 1.450 1.310 1.400 17,950 +0.05(+3.70%)
Nov 29, 2021 1.400 1.420 1.270 1.350 27,766 -0.05(-3.57%)
Nov 26, 2021 1.450 1.450 1.400 1.400 3,700 -0.10(-6.67%)
Nov 24, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 23, 2021 1.650 1.650 1.500 1.500 14,085 -0.20(-11.76%)
Nov 22, 2021 1.800 1.800 1.700 1.700 5,700 -0.01(-0.58%)
Nov 19, 2021 1.700 1.890 1.700 1.710 8,511 +0.02(+1.18%)
Nov 18, 2021 1.750 1.690 1.540 1.690 25,718 +0.02(+1.20%)
Nov 17, 2021 1.500 1.700 1.500 1.670 42,996 +0.17(+11.33%)
Nov 16, 2021 1.660 1.660 1.400 1.500 22,754 -0.17(-10.18%)
Nov 15, 2021 1.970 1.970 1.670 1.670 22,880 -0.28(-14.36%)
Nov 12, 2021 2.050 2.060 1.950 1.950 8,800 -0.10(-4.88%)
Nov 11, 2021 1.980 2.050 1.900 2.050 11,030 +0.07(+3.54%)
Nov 10, 2021 2.080 1.980 1.980 8,460 -0.03(-1.49%)
Nov 09, 2021 2.000 2.060 1.900 2.010 5,311 -0.09(-4.29%)
Nov 08, 2021 2.240 2.250 2.090 2.100 11,703 -0.15(-6.67%)
Nov 05, 2021 2.150 2.250 2.150 2.250 7,550 +0.10(+4.65%)
Nov 04, 2021 2.090 2.200 1.910 2.150 30,377 +0.15(+7.50%)
Nov 03, 2021 2.000 2.000 1.970 2.000 7,504 -0.09(-4.31%)
Nov 02, 2021 2.250 2.250 2.090 2.090 4,500 -0.16(-7.11%)
Nov 01, 2021 2.250 2.250 2.250 2.250 103 -0.02(-0.88%)
Oct 29, 2021 2.000 2.270 1.910 2.270 14,285 +0.25(+12.38%)
Oct 28, 2021 1.990 2.110 1.950 2.020 20,392 +0.02(+1.00%)
Oct 27, 2021 2.240 2.250 1.970 2.000 8,100 -0.13(-6.10%)
Oct 26, 2021 2.290 2.130 14,510 -0.17(-7.39%)
Oct 25, 2021 2.400 2.400 2.210 2.300 9,803 -0.11(-4.56%)
Oct 22, 2021 2.620 2.660 2.410 2.410 18,552 -0.29(-10.74%)
Oct 21, 2021 2.840 2.950 2.700 2.700 11,523 -0.11(-3.91%)
Oct 20, 2021 2.900 2.960 2.760 2.810 16,505 +0.05(+1.81%)
Oct 19, 2021 3.160 3.160 2.760 2.760 11,698 -0.41(-12.93%)
Oct 18, 2021 3.320 3.320 3.150 3.170 3,880 -0.18(-5.37%)
Oct 15, 2021 3.490 3.500 3.370 3.350 8,661 -0.04(-1.18%)
Oct 14, 2021 3.250 3.440 3.250 3.390 12,922 +0.18(+5.61%)
Oct 13, 2021 3.200 3.240 3.200 3.210 2,300 -0.04(-1.23%)
Oct 12, 2021 3.410 3.410 3.230 3.250 10,424 -0.10(-2.99%)
Oct 08, 2021 3.350 3.350 3.350 0 -0.11(-3.18%)
Oct 07, 2021 3.340 3.470 3.060 3.460 21,016 +0.11(+3.28%)
Oct 06, 2021 3.860 3.860 3.300 3.350 21,362 -0.40(-10.67%)
Oct 05, 2021 3.760 3.890 3.750 3.750 980 -0.05(-1.32%)
Oct 04, 2021 3.850 3.890 3.770 3.800 4,414 -0.15(-3.80%)
Oct 01, 2021 3.850 4.000 3.700 3.950 26,285 +0.05(+1.28%)
Sep 30, 2021 4.010 4.090 3.900 3.900 5,374 -0.20(-4.88%)
Sep 29, 2021 4.200 4.250 4.100 4.100 3,395 -0.01(-0.24%)
Sep 28, 2021 4.570 4.570 4.010 4.110 24,236 -0.48(-10.46%)
Sep 27, 2021 4.540 4.590 4.410 4.590 37,754 +0.10(+2.23%)
Sep 24, 2021 4.300 4.700 4.250 4.490 57,766 +0.27(+6.40%)
Sep 23, 2021 4.230 4.250 4.080 4.220 31,145 +0.05(+1.20%)
Sep 22, 2021 4.150 4.170 4.080 4.170 59,303 +0.09(+2.21%)
Sep 21, 2021 3.980 4.140 3.920 4.080 69,981 +0.20(+5.15%)
Sep 20, 2021 3.820 3.900 3.800 3.880 40,118 +0.13(+3.47%)
Sep 17, 2021 3.960 3.960 3.600 3.750 11,740 -0.24(-6.02%)
Sep 16, 2021 3.990 3.990 3.900 3.990 11,700 +0.00(+0.00%)
Sep 15, 2021 3.920 3.990 3.900 3.990 60,293 +0.19(+5.00%)
Sep 14, 2021 3.800 3.870 3.700 3.800 16,293 +0.00(+0.00%)
Sep 13, 2021 3.700 3.860 3.620 3.800 5,200 +0.01(+0.26%)
Sep 10, 2021 3.750 3.950 3.750 3.790 20,215 +0.04(+1.07%)
Sep 09, 2021 3.790 3.990 3.730 3.750 23,200 -0.15(-3.85%)
Sep 08, 2021 3.620 4.010 3.580 3.900 51,721 +0.20(+5.41%)
Sep 07, 2021 3.700 3.900 3.580 3.700 16,100 -0.03(-0.80%)
Sep 03, 2021 3.730 3.730 3.730 0 -0.02(-0.53%)
Sep 02, 2021 3.610 3.900 3.610 3.750 4,408 +0.24(+6.84%)
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.