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

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Last Price Updated: 3:33 PM EDT, Apr 25, 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 (%)
Feb 28, 2020 0.8460 0.8460 0.7500 0.7500 2,500 -0.10(-11.35%)
Feb 27, 2020 0.8460 0.8460 0.8460 0.8460 1,300 -0.05(-6.00%)
Feb 26, 2020 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.33%)
Feb 25, 2020 0.9171 0.9200 0.8970 0.8970 1,795 -0.05(-5.58%)
Feb 24, 2020 0.8100 0.9500 0.8100 0.9500 21,451 +0.04(+4.40%)
Feb 21, 2020 0.8100 0.9100 0.8100 0.9100 7,700 -0.01(-1.09%)
Feb 20, 2020 0.9500 0.9500 0.8731 0.9200 14,081 -0.03(-3.16%)
Feb 19, 2020 0.9400 0.9500 0.9300 0.9500 120,002 +0.02(+2.15%)
Feb 18, 2020 0.9500 0.9500 0.9300 0.9300 1,961 -0.01(-1.06%)
Feb 14, 2020 0.9400 0.9400 0.8215 0.9400 3,500 +0.00(+0.00%)
Feb 13, 2020 0.9400 0.9400 0.7921 0.9400 4,141 +0.01(+1.08%)
Feb 12, 2020 0.7500 0.9300 0.7400 0.9300 39,912 +0.18(+24.75%)
Feb 11, 2020 0.7455 0.7455 0.7455 0.7455 2,120 -0.00(-0.60%)
Feb 10, 2020 0.7300 0.7500 0.7300 0.7500 4,575 +0.01(+1.35%)
Feb 07, 2020 0.7300 0.7400 0.7300 0.7400 1,500 -0.01(-1.33%)
Feb 06, 2020 0.7800 0.7800 0.7110 0.7500 7,591 -0.03(-3.85%)
Feb 05, 2020 0.7700 0.7900 0.7700 0.7800 6,288 +0.01(+0.65%)
Feb 04, 2020 0.7599 0.8000 0.7400 0.7750 32,134 +0.03(+3.33%)
Feb 03, 2020 0.7500 0.7500 0.7400 0.7500 19,637 +0.01(+1.35%)
Jan 31, 2020 0.7500 0.7500 0.7300 0.7400 69,800 -0.01(-1.60%)
Jan 30, 2020 0.8000 0.8000 0.7520 0.7520 34,332 -0.05(-6.00%)
Jan 29, 2020 0.8000 0.8500 0.8000 0.8000 12,550 +0.00(+0.00%)
Jan 28, 2020 0.7900 0.8704 0.7900 0.8000 9,761 +0.01(+1.27%)
Jan 27, 2020 0.8500 0.8500 0.7900 0.7900 20,861 -0.06(-7.06%)
Jan 24, 2020 0.9640 0.9640 0.8400 0.8500 39,100 +0.01(+1.19%)
Jan 23, 2020 0.8885 0.8900 0.8400 0.8400 24,103 -0.13(-13.40%)
Jan 22, 2020 1.020 1.020 0.9700 0.9700 14,310 -0.02(-1.52%)
Jan 21, 2020 1.080 1.100 0.9850 0.9850 10,209 -0.06(-5.29%)
Jan 17, 2020 1.100 1.100 0.9850 1.040 24,100 +0.06(+6.12%)
Jan 16, 2020 0.9200 1.010 0.8900 0.9800 18,314 +0.03(+3.16%)
Jan 15, 2020 0.9200 0.9500 0.8985 0.9500 16,329 +0.07(+7.95%)
Jan 14, 2020 0.8600 0.8900 0.8399 0.8800 36,068 +0.02(+2.33%)
Jan 13, 2020 0.8700 0.8700 0.8200 0.8600 5,205 -0.01(-1.15%)
Jan 10, 2020 0.8350 0.8800 0.8350 0.8700 31,600 +0.05(+6.38%)
Jan 09, 2020 0.8400 0.8500 0.8178 0.8178 2,400 -0.02(-2.63%)
Jan 08, 2020 0.8700 0.8700 0.8178 0.8399 7,167 -0.01(-1.19%)
Jan 07, 2020 0.8700 0.8700 0.8400 0.8500 7,549 -0.02(-2.30%)
Jan 06, 2020 0.8400 0.8734 0.8400 0.8700 46,714 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8734 0.8600 0.8700 5,700 +0.04(+4.82%)
Jan 02, 2020 0.8400 0.8400 0.8300 0.8300 2,300 +0.01(+1.22%)
Dec 31, 2019 0.8200 0.8200 0.8200 86 +0.00(+0.00%)
Dec 30, 2019 0.8700 0.8700 0.8200 0.8200 6,519 +0.00(+0.00%)
Dec 27, 2019 0.8400 0.8700 0.8200 0.8200 14,200 -0.02(-2.38%)
Dec 26, 2019 0.8200 0.8400 0.8200 0.8400 2,225 +0.02(+2.44%)
Dec 24, 2019 0.8100 0.8200 0.8050 0.8200 3,000 +0.03(+3.80%)
Dec 23, 2019 0.8100 0.8100 0.7900 0.7900 7,227 -0.03(-3.66%)
Dec 20, 2019 0.8100 0.8200 0.7950 0.8200 4,100 +0.01(+1.23%)
Dec 19, 2019 0.8100 0.8200 0.8044 0.8100 8,810 -0.01(-1.22%)
Dec 18, 2019 0.8100 0.8291 0.7896 0.8200 11,784 +0.01(+1.23%)
Dec 17, 2019 0.8100 0.8400 0.8100 0.8100 1,846 -0.04(-4.71%)
Dec 16, 2019 0.8400 0.8800 0.8400 0.8500 7,635 +0.01(+1.19%)
Dec 13, 2019 0.8100 0.8400 0.8100 0.8400 5,400 +0.03(+3.91%)
Dec 12, 2019 0.8084 0.8084 0.8084 0.8084 1,118 -0.03(-3.76%)
Dec 11, 2019 0.8900 0.8900 0.8250 0.8400 12,134 +0.00(+0.30%)
Dec 10, 2019 0.8325 0.8375 0.8250 0.8375 1,517 -0.05(-5.90%)
Dec 09, 2019 0.8900 0.8900 0.8900 66 +0.00(+0.00%)
Dec 06, 2019 0.8500 0.8900 0.8500 0.8900 1,900 +0.03(+3.49%)
Dec 05, 2019 0.8700 0.8725 0.8550 0.8600 7,930 +0.01(+1.18%)
Dec 04, 2019 0.8700 0.9500 0.8250 0.8500 155,306 -0.07(-7.61%)
Dec 03, 2019 0.9800 0.9800 0.9200 0.9200 3,562 +0.03(+2.79%)
Dec 02, 2019 0.9500 0.9500 0.8500 0.8950 5,000 -0.02(-1.65%)
Nov 29, 2019 0.9900 1.000 0.9100 0.9100 43,600 +0.06(+7.06%)
Nov 27, 2019 0.8500 0.8500 0.8500 0.8500 800 +0.01(+1.19%)
Nov 26, 2019 0.9000 0.9500 0.8400 0.8400 7,027 -0.10(-10.64%)
Nov 25, 2019 0.9759 0.9759 0.8500 0.9400 2,474 +0.09(+10.59%)
Nov 22, 2019 0.8600 0.9700 0.8500 0.8500 14,200 -0.10(-10.53%)
Nov 21, 2019 1.000 1.000 0.9500 0.9500 1,505 +0.09(+10.34%)
Nov 20, 2019 0.8700 0.9499 0.8610 0.8610 15,900 +0.00(+0.12%)
Nov 19, 2019 0.9398 0.9399 0.8600 0.8600 23,955 -0.05(-5.49%)
Nov 18, 2019 0.9200 0.9499 0.9100 0.9100 18,044 -0.04(-3.73%)
Nov 15, 2019 1.000 1.000 0.9453 0.9453 14,500 -0.06(-6.41%)
Nov 14, 2019 1.030 1.030 0.9400 1.010 15,734 -0.02(-1.94%)
Nov 12, 2019 1.030 1.030 1.030 0 +0.07(+7.29%)
Nov 11, 2019 0.9700 0.9700 0.9600 0.9600 7,723 -0.08(-7.69%)
Nov 08, 2019 0.9600 1.120 0.9100 1.040 32,000 +0.09(+9.47%)
Nov 07, 2019 0.9755 0.9755 0.9500 0.9500 5,311 +0.00(+0.20%)
Nov 06, 2019 0.9762 0.9762 0.9100 0.9481 5,976 -0.00(-0.20%)
Nov 05, 2019 1.000 1.000 0.9100 0.9500 6,984 +0.00(+0.00%)
Nov 04, 2019 1.030 1.160 0.9400 0.9500 201,086 -0.08(-7.77%)
Nov 01, 2019 1.030 1.030 0.9400 1.030 10,400 +0.02(+1.98%)
Oct 31, 2019 0.8411 1.050 0.8411 1.010 38,600 +0.05(+5.22%)
Oct 30, 2019 0.9600 0.9600 0.9100 0.9599 15,754 -0.00(-0.01%)
Oct 29, 2019 0.9800 1.015 0.9600 0.9600 9,848 -0.02(-2.04%)
Oct 28, 2019 1.000 1.000 0.9800 0.9800 11,090 -0.02(-2.00%)
Oct 25, 2019 1.020 1.020 1.000 1.000 14,000 -0.02(-1.96%)
Oct 24, 2019 1.085 1.085 1.020 1.020 8,152 -0.02(-2.06%)
Oct 23, 2019 1.040 1.042 1.040 1.042 1,940 -0.01(-0.81%)
Oct 22, 2019 1.050 1.075 1.030 1.050 13,500 +0.00(+0.00%)
Oct 21, 2019 1.100 1.100 1.050 1.050 1,151 -0.03(-2.78%)
Oct 18, 2019 1.095 1.095 1.050 1.080 6,700 -0.02(-1.82%)
Oct 17, 2019 1.070 1.200 1.050 1.100 29,850 -0.04(-3.51%)
Oct 16, 2019 1.120 1.140 1.070 1.140 6,732 +0.02(+1.79%)
Oct 15, 2019 1.010 1.120 1.010 1.120 12,521 +0.11(+10.89%)
Oct 14, 2019 1.020 1.070 1.010 1.010 14,266 -0.03(-2.88%)
Oct 11, 2019 1.090 1.090 1.040 1.040 23,800 -0.07(-6.31%)
Oct 10, 2019 1.130 1.150 1.100 1.110 68,487 -0.02(-1.77%)
Oct 09, 2019 1.090 1.180 1.040 1.130 44,825 +0.05(+4.63%)
Oct 08, 2019 1.100 1.100 1.000 1.080 46,462 -0.02(-1.82%)
Oct 07, 2019 0.9300 1.200 0.9300 1.100 109,232 +0.17(+18.28%)
Oct 04, 2019 0.8499 0.9451 0.8499 0.9300 49,100 +0.07(+8.16%)
Oct 03, 2019 0.8450 0.8598 0.8000 0.8598 10,630 -0.00(-0.02%)
Oct 02, 2019 0.8200 0.8600 0.8200 0.8600 1,300 +0.04(+4.88%)
Oct 01, 2019 0.8200 0.8699 0.8200 0.8200 3,800 +0.02(+2.50%)
Sep 30, 2019 0.8350 0.8699 0.8000 0.8000 6,200 +0.00(+0.00%)
Sep 27, 2019 0.8300 0.8800 0.8000 0.8000 6,900 -0.03(-3.61%)
Sep 26, 2019 0.8700 0.8700 0.8000 0.8300 23,240 -0.01(-1.19%)
Sep 25, 2019 0.8600 0.8700 0.8201 0.8400 14,500 -0.06(-6.67%)
Sep 24, 2019 0.9000 0.9100 0.8031 0.9000 15,905 +0.00(+0.00%)
Sep 23, 2019 0.9427 0.9427 0.8250 0.9000 15,123 +0.03(+3.45%)
Sep 20, 2019 0.8900 0.8900 0.8400 0.8700 6,200 -0.02(-2.25%)
Sep 19, 2019 0.8700 0.9000 0.8700 0.8900 4,800 +0.02(+2.30%)
Sep 18, 2019 0.8700 0.8700 0.8650 0.8700 12,543 +0.00(+0.00%)
Sep 17, 2019 0.9000 0.9000 0.8700 0.8700 1,442 +0.01(+0.58%)
Sep 16, 2019 0.8650 0.8650 0.8650 0.8650 1,699 -0.01(-0.57%)
Sep 13, 2019 0.9250 0.9250 0.8670 0.8700 3,000 -0.03(-3.33%)
Sep 12, 2019 0.8900 0.9000 0.8900 0.9000 3,345 +0.00(+0.00%)
Sep 11, 2019 0.8710 0.9200 0.8710 0.9000 6,670 +0.00(+0.00%)
Sep 10, 2019 0.9500 0.9500 0.8660 0.9000 8,865 -0.05(-5.26%)
Sep 09, 2019 0.9000 0.9500 0.8610 0.9500 23,300 +0.05(+5.56%)
Sep 06, 2019 0.9000 0.9500 0.8800 0.9000 11,500 +0.02(+2.27%)
Sep 05, 2019 0.8800 0.9000 0.8780 0.8800 7,350 +0.02(+2.21%)
Sep 04, 2019 0.8900 0.8900 0.8590 0.8610 13,548 -0.07(-7.06%)
Sep 03, 2019 0.9364 0.9364 0.8610 0.9264 4,286 +0.03(+2.93%)
Aug 30, 2019 0.9000 0.9000 0.8900 0.9000 5,200 +0.00(+0.00%)
Aug 29, 2019 0.8700 0.9000 0.8700 0.9000 1,580 +0.03(+3.75%)
Aug 28, 2019 0.8958 0.9853 0.8675 0.8675 15,050 -0.05(-5.71%)
Aug 27, 2019 0.9200 0.9277 0.8602 0.9200 21,634 -0.03(-3.16%)
Aug 26, 2019 1.000 1.000 0.9200 0.9500 19,740 -0.05(-5.00%)
Aug 23, 2019 0.9800 1.000 0.9200 1.000 14,700 +0.03(+3.09%)
Aug 22, 2019 0.9700 0.9900 0.9700 0.9700 6,145 +0.01(+1.04%)
Aug 21, 2019 0.9700 0.9900 0.9400 0.9600 12,165 -0.01(-1.03%)
Aug 20, 2019 0.9502 0.9700 0.9502 0.9700 2,673 +0.02(+2.08%)
Aug 19, 2019 0.9800 1.010 0.9502 0.9502 8,357 -0.01(-1.02%)
Aug 16, 2019 1.010 1.040 0.9600 0.9600 6,400 -0.08(-7.69%)
Aug 15, 2019 1.010 1.040 1.000 1.040 4,748 +0.02(+1.96%)
Aug 14, 2019 1.000 1.042 1.000 1.020 35,080 -0.02(-1.92%)
Aug 13, 2019 0.9500 1.040 0.9500 1.040 47,540 +0.09(+9.47%)
Aug 12, 2019 0.9300 1.000 0.9300 0.9500 69,842 -0.04(-4.04%)
Aug 09, 2019 0.8500 1.000 0.8500 0.9900 13,100 +0.00(+0.00%)
Aug 08, 2019 0.9500 1.000 0.9100 0.9900 5,322 +0.04(+4.21%)
Aug 07, 2019 0.9800 1.000 0.9500 0.9500 13,695 -0.05(-5.00%)
Aug 06, 2019 0.9900 1.050 0.9500 1.000 15,977 +0.05(+5.26%)
Aug 05, 2019 1.070 1.100 0.8601 0.9500 49,222 -0.15(-13.64%)
Aug 02, 2019 1.090 1.100 1.010 1.100 28,400 +0.03(+2.80%)
Aug 01, 2019 1.050 1.080 1.010 1.070 16,019 +0.05(+4.90%)
Jul 31, 2019 1.100 1.100 1.020 1.020 29,763 -0.08(-7.27%)
Jul 30, 2019 1.050 1.100 1.050 1.100 9,798 +0.00(+0.00%)
Jul 29, 2019 1.130 1.130 1.050 1.100 6,304 -0.03(-2.65%)
Jul 26, 2019 1.100 1.140 1.050 1.130 35,300 +0.00(+0.00%)
Jul 25, 2019 1.100 1.180 1.100 1.130 5,204 -0.01(-0.88%)
Jul 24, 2019 1.100 1.150 1.100 1.140 4,365 +0.04(+3.64%)
Jul 23, 2019 1.100 1.200 1.070 1.100 13,500 +0.00(+0.00%)
Jul 22, 2019 1.050 1.200 1.050 1.100 32,989 -0.05(-4.35%)
Jul 19, 2019 1.240 1.240 1.020 1.150 22,700 -0.10(-8.00%)
Jul 18, 2019 1.100 1.250 1.100 1.250 4,246 +0.14(+12.61%)
Jul 17, 2019 1.100 1.120 1.040 1.110 44,443 +0.04(+3.74%)
Jul 16, 2019 1.190 1.190 1.000 1.070 55,765 -0.13(-10.83%)
Jul 15, 2019 1.200 1.200 1.080 1.200 20,203 +0.00(+0.00%)
Jul 12, 2019 1.140 1.200 1.070 1.200 8,600 +0.00(+0.00%)
Jul 11, 2019 1.270 1.270 1.140 1.200 32,681 -0.06(-4.76%)
Jul 10, 2019 1.300 1.300 1.200 1.260 26,947 -0.04(-3.08%)
Jul 09, 2019 1.400 1.450 1.200 1.300 7,875 -0.04(-2.99%)
Jul 08, 2019 1.450 1.450 1.230 1.340 7,907 -0.10(-6.94%)
Jul 05, 2019 1.435 1.460 1.250 1.440 10,000 +0.14(+10.77%)
Jul 03, 2019 1.340 1.350 1.250 1.300 6,000 +0.00(+0.00%)
Jul 02, 2019 1.470 1.470 1.300 1.300 9,965 -0.11(-7.80%)
Jul 01, 2019 1.210 1.500 1.162 1.410 27,511 +0.20(+16.53%)
Jun 28, 2019 1.430 1.430 1.150 1.210 16,400 -0.22(-15.38%)
Jun 27, 2019 1.400 1.430 1.350 1.430 5,790 +0.08(+5.93%)
Jun 26, 2019 1.350 1.490 1.340 1.350 8,320 -0.15(-10.00%)
Jun 25, 2019 1.430 1.500 1.340 1.500 16,181 +0.10(+7.14%)
Jun 24, 2019 1.450 1.457 1.390 1.400 7,880 -0.05(-3.45%)
Jun 21, 2019 1.480 1.500 1.400 1.450 7,200 -0.02(-1.02%)
Jun 20, 2019 1.500 1.530 1.450 1.465 16,123 -0.00(-0.34%)
Jun 19, 2019 1.550 1.590 1.470 1.470 10,228 -0.01(-0.81%)
Jun 18, 2019 1.520 1.520 1.470 1.482 10,534 -0.07(-4.39%)
Jun 17, 2019 1.440 1.550 1.400 1.550 5,509 +0.03(+1.97%)
Jun 14, 2019 1.500 1.630 1.450 1.520 14,800 +0.02(+1.33%)
Jun 13, 2019 1.530 1.530 1.420 1.500 10,954 +0.02(+1.35%)
Jun 12, 2019 1.690 1.690 1.470 1.480 16,478 -0.12(-7.50%)
Jun 11, 2019 1.740 1.750 1.560 1.600 20,990 -0.20(-11.11%)
Jun 10, 2019 1.750 1.800 1.600 1.800 14,729 +0.15(+9.09%)
Jun 07, 2019 1.800 1.800 1.600 1.650 22,800 -0.15(-8.33%)
Jun 06, 2019 1.540 1.800 1.500 1.800 29,657 +0.35(+24.14%)
Jun 05, 2019 1.500 1.500 1.450 1.450 3,744 -0.05(-3.33%)
Jun 04, 2019 1.400 1.500 1.400 1.500 18,258 +0.12(+8.70%)
Jun 03, 2019 1.400 1.400 1.350 1.380 6,020 -0.02(-1.43%)
May 31, 2019 1.395 1.405 1.341 1.400 13,400 +0.00(+0.00%)
May 30, 2019 1.490 1.490 1.390 1.400 11,050 +0.06(+4.48%)
May 29, 2019 1.540 1.580 1.330 1.340 7,774 -0.16(-10.67%)
May 28, 2019 1.650 1.650 1.500 1.500 39,401 -0.19(-11.24%)
May 24, 2019 1.750 1.750 1.635 1.690 3,200 +0.14(+9.03%)
May 23, 2019 1.560 1.560 1.550 1.550 820 -0.05(-3.13%)
May 22, 2019 1.650 1.650 1.600 1.600 400 -0.05(-3.03%)
May 21, 2019 1.650 1.700 1.600 1.650 2,994 +0.04(+2.48%)
May 20, 2019 1.610 1.610 1.610 1.610 425 -0.04(-2.42%)
May 17, 2019 1.700 1.700 1.650 1.650 600 +0.00(+0.00%)
May 16, 2019 1.700 1.700 1.650 1.650 9,179 +0.04(+2.48%)
May 15, 2019 1.700 1.750 1.610 1.610 8,590 -0.09(-5.29%)
May 14, 2019 1.635 1.700 1.600 1.700 4,600 +0.07(+4.29%)
May 13, 2019 1.650 1.740 1.600 1.630 4,924 -0.07(-4.12%)
May 10, 2019 1.790 1.830 1.700 1.700 3,600 -0.09(-5.03%)
May 09, 2019 1.740 1.790 1.650 1.790 383 +0.04(+2.29%)
May 08, 2019 1.700 1.750 1.550 1.750 3,758 +0.05(+2.94%)
May 07, 2019 1.720 1.720 1.620 1.700 3,451 -0.02(-1.16%)
May 06, 2019 1.800 1.800 1.720 1.720 14,299 -0.08(-4.44%)
May 03, 2019 1.850 1.870 1.750 1.800 3,500 +0.00(+0.00%)
May 02, 2019 1.810 1.810 1.750 1.800 6,169 -0.03(-1.64%)
May 01, 2019 1.940 1.940 1.800 1.830 5,050 +0.03(+1.67%)
Apr 30, 2019 1.950 1.950 1.790 1.800 7,356 -0.11(-5.76%)
Apr 29, 2019 1.900 1.960 1.900 1.910 10,114 +0.01(+0.53%)
Apr 26, 2019 1.950 1.950 1.850 1.900 8,000 -0.05(-2.56%)
Apr 25, 2019 1.900 1.950 1.900 1.950 9,832 +0.05(+2.63%)
Apr 24, 2019 1.900 1.900 1.850 1.900 3,300 +0.00(+0.00%)
Apr 23, 2019 2.000 2.000 1.875 1.900 27,422 +0.02(+1.06%)
Apr 22, 2019 1.990 2.000 1.880 1.880 15,607 -0.11(-5.53%)
Apr 18, 2019 1.940 2.040 1.850 1.990 9,800 +0.05(+2.58%)
Apr 17, 2019 1.880 1.940 1.820 1.940 12,643 +0.01(+0.39%)
Apr 16, 2019 1.820 1.933 1.770 1.933 3,837 +0.07(+3.90%)
Apr 15, 2019 1.890 1.890 1.840 1.860 3,292 -0.04(-2.11%)
Apr 12, 2019 2.070 2.070 1.850 1.900 16,700 -0.17(-8.21%)
Apr 11, 2019 2.100 2.200 2.050 2.070 2,950 -0.02(-0.96%)
Apr 10, 2019 2.200 2.300 2.090 2.090 29,900 -0.09(-4.13%)
Apr 09, 2019 2.100 2.200 2.050 2.180 26,886 +0.11(+5.31%)
Apr 08, 2019 1.990 2.090 1.950 2.070 59,915 +0.12(+6.15%)
Apr 05, 2019 1.900 1.950 1.750 1.950 40,000 +0.05(+2.63%)
Apr 04, 2019 1.930 1.950 1.890 1.900 27,409 -0.01(-0.52%)
Apr 03, 2019 1.890 1.910 1.800 1.910 14,100 +0.06(+3.24%)
Apr 02, 2019 1.800 1.850 1.800 1.850 15,072 +0.05(+2.78%)
Apr 01, 2019 1.750 1.800 1.750 1.800 14,010 -0.09(-4.76%)
Mar 29, 2019 1.930 1.930 1.750 1.890 2,800 -0.03(-1.56%)
Mar 28, 2019 1.890 1.920 1.750 1.920 13,694 +0.07(+3.78%)
Mar 27, 2019 1.800 1.850 1.760 1.850 14,765 +0.10(+5.71%)
Mar 26, 2019 1.800 1.800 1.720 1.750 3,388 +0.05(+2.94%)
Mar 25, 2019 1.725 1.850 1.700 1.700 33,109 +0.00(+0.00%)
Mar 22, 2019 1.750 1.800 1.670 1.700 7,100 -0.05(-2.86%)
Mar 21, 2019 1.750 1.750 1.700 1.750 6,848 +0.05(+2.94%)
Mar 20, 2019 1.710 1.710 1.700 1.700 2,400 +0.04(+2.41%)
Mar 19, 2019 1.660 1.715 1.660 1.660 4,300 +0.01(+0.61%)
Mar 18, 2019 1.650 1.650 1.650 1.650 540 +0.01(+0.61%)
Mar 15, 2019 1.700 1.700 1.640 1.640 5,600 -0.14(-7.87%)
Mar 14, 2019 1.700 1.830 1.690 1.780 13,104 +0.08(+4.71%)
Mar 13, 2019 1.700 1.700 1.700 1.700 5,600 +0.00(+0.00%)
Mar 12, 2019 1.680 1.720 1.680 1.700 3,300 +0.02(+1.19%)
Mar 11, 2019 1.700 1.720 1.680 1.680 5,000 +0.00(+0.00%)
Mar 08, 2019 1.680 1.680 1.680 1.680 3,300 -0.02(-1.18%)
Mar 07, 2019 1.700 1.730 1.690 1.700 4,510 +0.01(+0.59%)
Mar 06, 2019 1.730 1.730 1.690 1.690 24,994 -0.02(-1.17%)
Mar 05, 2019 1.780 1.780 1.700 1.710 7,373 -0.02(-1.16%)
Mar 04, 2019 1.750 1.830 1.730 1.730 15,586 +0.03(+1.76%)
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.