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

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 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 (%)
Apr 29, 2016 1.310 1.380 1.310 1.350 56,938 +0.01(+0.75%)
Apr 28, 2016 1.340 1.350 1.310 1.340 41,073 +0.00(+0.00%)
Apr 27, 2016 1.260 1.350 1.260 1.340 37,199 +0.07(+5.51%)
Apr 26, 2016 1.280 1.280 1.230 1.270 28,712 +0.01(+0.79%)
Apr 25, 2016 1.210 1.260 1.210 1.260 41,729 +0.01(+0.80%)
Apr 22, 2016 1.200 1.300 1.190 1.250 53,837 +0.00(+0.00%)
Apr 21, 2016 1.100 1.330 1.060 1.250 162,992 +0.15(+13.65%)
Apr 20, 2016 1.060 1.100 1.040 1.100 76,030 +0.06(+5.76%)
Apr 19, 2016 1.050 1.050 1.020 1.040 33,025 +0.04(+4.00%)
Apr 18, 2016 1.030 1.050 0.9900 1.000 12,351 -0.02(-1.96%)
Apr 15, 2016 1.050 1.050 0.9900 1.020 16,727 +0.01(+0.99%)
Apr 14, 2016 0.9564 1.010 0.9500 1.010 40,730 +0.02(+2.02%)
Apr 13, 2016 0.9600 0.9900 0.9600 0.9900 39,375 +0.00(+0.00%)
Apr 12, 2016 0.9700 1.000 0.9300 0.9900 73,718 +0.07(+7.61%)
Apr 11, 2016 0.9200 0.9300 0.8800 0.9200 5,545 +0.01(+1.10%)
Apr 08, 2016 0.8601 0.9100 0.8601 0.9100 4,257 +0.01(+1.11%)
Apr 07, 2016 0.9000 0.9100 0.8410 0.9000 54,594 +0.00(+0.00%)
Apr 06, 2016 0.9100 0.9100 0.8500 0.9000 78,182 -0.01(-1.10%)
Apr 05, 2016 0.8980 0.9100 0.8800 0.9100 21,765 +0.03(+2.82%)
Apr 04, 2016 0.8853 0.9100 0.8850 0.8850 18,407 -0.05(-4.84%)
Apr 01, 2016 0.8703 0.9500 0.8600 0.9300 11,001 +0.00(+0.00%)
Mar 31, 2016 0.8500 0.9300 0.8500 0.9300 31,244 -0.02(-2.62%)
Mar 30, 2016 0.9900 0.9980 0.9320 0.9550 4,242 -0.03(-2.55%)
Mar 29, 2016 0.9900 0.9900 0.9000 0.9800 28,699 +0.01(+1.03%)
Mar 28, 2016 0.9820 1.000 0.9200 0.9700 15,943 -0.00(-0.41%)
Mar 24, 2016 0.9500 0.9740 0.9740 0.9740 7,000 +0.00(+0.41%)
Mar 23, 2016 0.9802 0.9802 0.9300 0.9700 13,441 +0.01(+1.04%)
Mar 22, 2016 0.9520 0.9600 0.9232 0.9600 4,131 +0.03(+3.23%)
Mar 21, 2016 0.9000 0.9600 0.9000 0.9300 8,818 +0.02(+2.20%)
Mar 18, 2016 1.000 1.000 0.9000 0.9100 11,746 -0.06(-6.19%)
Mar 17, 2016 1.043 1.070 0.7904 0.9700 48,640 -0.09(-8.49%)
Mar 16, 2016 1.050 1.090 1.040 1.060 28,483 +0.01(+1.06%)
Mar 15, 2016 1.050 1.090 1.030 1.049 30,198 -0.00(-0.10%)
Mar 14, 2016 1.100 1.100 1.020 1.050 51,758 +0.01(+0.97%)
Mar 11, 2016 1.050 1.060 0.9501 1.040 75,736 +0.04(+3.99%)
Mar 10, 2016 1.050 1.050 0.9400 0.9999 25,104 -0.00(-0.01%)
Mar 09, 2016 1.050 1.053 1.000 1.000 45,556 -0.04(-3.85%)
Mar 08, 2016 1.010 1.056 0.9800 1.040 96,189 +0.06(+5.81%)
Mar 07, 2016 0.9100 0.9830 0.8900 0.9829 229,519 +0.11(+13.00%)
Mar 04, 2016 0.8500 0.8500 0.8100 0.8698 16,760 +0.03(+3.55%)
Mar 03, 2016 0.8400 0.8800 0.8202 0.8400 10,344 +0.01(+1.20%)
Mar 02, 2016 0.8400 0.8400 0.8010 0.8300 1,533 -0.01(-1.19%)
Mar 01, 2016 0.8390 0.8400 0.8133 0.8400 2,750 +0.01(+1.20%)
Feb 29, 2016 0.8400 0.8400 0.8000 0.8300 13,514 +0.01(+1.03%)
Feb 26, 2016 0.8400 0.8400 0.8100 0.8215 7,631 -0.02(-2.19%)
Feb 25, 2016 0.7999 0.8400 0.7910 0.8399 35,239 +0.05(+6.32%)
Feb 24, 2016 0.8200 0.8200 0.7714 0.7900 1,514 +0.02(+2.60%)
Feb 23, 2016 0.8000 0.8200 0.7600 0.7700 5,395 -0.03(-3.75%)
Feb 22, 2016 0.8000 0.8200 0.7600 0.8000 17,734 +0.03(+3.90%)
Feb 19, 2016 0.7600 0.7800 0.7600 0.7700 10,759 +0.01(+1.32%)
Feb 18, 2016 0.7610 0.7700 0.7600 0.7600 4,194 +0.00(+0.00%)
Feb 17, 2016 0.7608 0.7700 0.7600 0.7600 3,900 +0.01(+0.92%)
Feb 16, 2016 0.7600 0.7664 0.7531 0.7531 8,720 -0.01(-0.91%)
Feb 12, 2016 0.7600 0.7600 0.7600 0.7600 13,500 -0.01(-1.30%)
Feb 11, 2016 0.8000 0.8000 0.7640 0.7700 19,169 -0.02(-2.53%)
Feb 10, 2016 0.7600 0.7900 0.7600 0.7900 23,394 +0.03(+3.95%)
Feb 09, 2016 0.8200 0.8200 0.7600 0.7600 16,111 -0.01(-1.30%)
Feb 08, 2016 0.7900 0.8125 0.7600 0.7700 4,927 -0.01(-1.28%)
Feb 05, 2016 0.8200 0.8200 0.7800 0.7800 14,743 -0.01(-0.64%)
Feb 04, 2016 0.7702 0.8200 0.7702 0.7850 16,065 -0.03(-4.27%)
Feb 03, 2016 0.7900 0.8200 0.7900 0.8200 22,276 +0.03(+3.81%)
Feb 02, 2016 0.7777 0.7900 0.7600 0.7899 39,498 -0.00(-0.01%)
Feb 01, 2016 0.8200 0.8200 0.7850 0.7900 5,979 +0.02(+2.60%)
Jan 29, 2016 0.8200 0.8300 0.7700 0.7700 71,847 -0.06(-7.23%)
Jan 28, 2016 0.8320 0.8700 0.7890 0.8300 50,362 -0.02(-2.35%)
Jan 27, 2016 0.8800 0.8800 0.8300 0.8500 20,525 -0.03(-3.41%)
Jan 26, 2016 0.8900 0.9050 0.8300 0.8800 7,981 +0.02(+2.33%)
Jan 25, 2016 0.8700 0.8999 0.8201 0.8600 16,171 -0.01(-1.15%)
Jan 22, 2016 0.8900 0.8900 0.8100 0.8700 3,451 +0.01(+0.72%)
Jan 21, 2016 0.8700 0.9000 0.8600 0.8638 14,015 -0.01(-1.37%)
Jan 20, 2016 0.8700 0.9100 0.8500 0.8758 31,874 -0.03(-3.76%)
Jan 19, 2016 0.8500 0.9100 0.8300 0.9100 14,750 +0.06(+7.06%)
Jan 15, 2016 0.8800 0.8500 0.8500 0.8500 69,800 -0.04(-4.49%)
Jan 14, 2016 0.9100 0.9161 0.8900 0.8900 30,655 -0.04(-4.30%)
Jan 13, 2016 0.9700 0.9700 0.9218 0.9300 18,845 -0.04(-4.11%)
Jan 12, 2016 0.9524 0.9900 0.9331 0.9699 11,959 +0.00(+0.00%)
Jan 11, 2016 0.9800 0.9900 0.9423 0.9699 20,710 +0.02(+2.09%)
Jan 08, 2016 0.9700 0.9700 0.9100 0.9500 20,898 +0.00(+0.00%)
Jan 07, 2016 0.9700 0.9850 0.9100 0.9500 73,266 -0.04(-4.03%)
Jan 06, 2016 0.9900 0.9950 0.9700 0.9899 3,578 +0.02(+2.05%)
Jan 05, 2016 0.9800 0.9900 0.9320 0.9700 10,056 +0.04(+4.30%)
Jan 04, 2016 0.9800 0.9950 0.9300 0.9300 30,768 -0.06(-6.53%)
Dec 31, 2015 0.9950 0.9950 0.9950 0.9950 3,600 +0.01(+0.67%)
Dec 30, 2015 1.000 1.000 0.9800 0.9884 16,328 +0.01(+1.37%)
Dec 29, 2015 0.9300 0.9900 0.9300 0.9750 20,135 +0.04(+4.84%)
Dec 28, 2015 0.9000 0.9900 0.9000 0.9300 13,897 +0.03(+3.33%)
Dec 24, 2015 0.9000 0.9000 0.9000 0.9000 20,600 +0.00(+0.00%)
Dec 23, 2015 0.9000 0.9000 0.8820 0.9000 21,600 +0.01(+1.12%)
Dec 22, 2015 0.8800 0.9000 0.8800 0.8900 26,358 +0.01(+1.16%)
Dec 21, 2015 0.9000 0.9000 0.8500 0.8798 30,637 -0.02(-2.24%)
Dec 18, 2015 0.9500 0.9799 0.9000 0.9000 27,310 -0.05(-5.26%)
Dec 17, 2015 0.9425 0.9800 0.9215 0.9500 72,132 +0.01(+0.80%)
Dec 16, 2015 0.9100 0.9600 0.9000 0.9425 12,053 +0.03(+3.79%)
Dec 15, 2015 0.8930 0.9200 0.8801 0.9081 17,345 -0.00(-0.21%)
Dec 14, 2015 0.9600 0.9600 0.9001 0.9100 50,722 -0.05(-4.81%)
Dec 11, 2015 0.9400 1.000 0.9020 0.9560 97,688 +0.04(+3.91%)
Dec 10, 2015 0.8899 0.9500 0.8897 0.9200 41,578 +0.03(+3.44%)
Dec 09, 2015 0.8660 0.8900 0.8475 0.8894 16,640 +0.03(+3.42%)
Dec 08, 2015 0.8900 0.8900 0.8500 0.8600 21,680 -0.03(-3.10%)
Dec 07, 2015 0.8739 0.8900 0.8500 0.8875 17,450 +0.01(+0.86%)
Dec 04, 2015 0.8900 0.8900 0.8600 0.8799 11,232 -0.01(-1.01%)
Dec 03, 2015 0.8600 0.8890 0.8600 0.8889 14,637 +0.03(+3.36%)
Dec 02, 2015 0.9000 0.9100 0.8501 0.8600 25,016 -0.04(-4.44%)
Dec 01, 2015 0.8780 0.9500 0.8700 0.9000 24,970 +0.00(+0.00%)
Nov 30, 2015 0.8200 0.9200 0.8100 0.9000 73,758 +0.08(+9.77%)
Nov 27, 2015 0.8200 0.8200 0.8100 0.8199 10,350 +0.01(+1.22%)
Nov 25, 2015 0.7600 0.8100 0.8100 0.8100 8,800 +0.01(+1.25%)
Nov 24, 2015 0.8180 0.8200 0.7770 0.8000 13,899 -0.02(-2.20%)
Nov 23, 2015 0.8200 0.8200 0.7800 0.8180 14,823 +0.02(+2.25%)
Nov 20, 2015 0.8100 0.8115 0.8000 0.8000 11,392 +0.01(+1.18%)
Nov 19, 2015 0.7981 0.8200 0.7900 0.7907 11,320 +0.00(+0.09%)
Nov 18, 2015 0.7849 0.8200 0.7770 0.7900 14,568 -0.03(-3.42%)
Nov 17, 2015 0.8100 0.8350 0.7701 0.8180 12,511 +0.02(+2.89%)
Nov 16, 2015 0.7961 0.7961 0.7764 0.7950 10,842 +0.00(+0.51%)
Nov 13, 2015 0.7804 0.7950 0.7700 0.7910 10,132 +0.00(+0.14%)
Nov 12, 2015 0.8100 0.8190 0.7350 0.7899 25,245 -0.04(-4.83%)
Nov 11, 2015 0.8400 0.8400 0.8000 0.8300 4,580 -0.01(-1.19%)
Nov 10, 2015 0.8000 0.8400 0.8000 0.8400 8,100 +0.03(+3.70%)
Nov 09, 2015 0.7800 0.8100 0.7650 0.8100 8,299 +0.04(+5.19%)
Nov 06, 2015 0.7500 0.7700 0.7250 0.7700 8,903 +0.02(+2.67%)
Nov 05, 2015 0.7151 0.7600 0.7151 0.7500 24,472 +0.01(+1.08%)
Nov 04, 2015 0.7450 0.7800 0.7101 0.7420 35,337 +0.01(+1.87%)
Nov 03, 2015 0.7100 0.7450 0.7100 0.7284 10,317 +0.02(+2.59%)
Nov 02, 2015 0.7300 0.7519 0.7100 0.7100 34,347 +0.00(+0.00%)
Oct 30, 2015 0.7297 0.7380 0.7100 0.7100 16,614 +0.00(+0.00%)
Oct 29, 2015 0.7500 0.7500 0.7100 0.7100 18,780 -0.01(-1.39%)
Oct 28, 2015 0.7500 0.7700 0.6900 0.7200 20,824 -0.01(-2.00%)
Oct 27, 2015 0.6900 0.7350 0.6800 0.7347 18,449 +0.05(+8.01%)
Oct 26, 2015 0.6700 0.7200 0.6700 0.6802 49,087 +0.01(+1.52%)
Oct 23, 2015 0.7200 0.7200 0.6600 0.6700 93,954 -0.05(-6.94%)
Oct 22, 2015 0.7100 0.7300 0.7000 0.7200 26,262 +0.01(+1.41%)
Oct 21, 2015 0.7200 0.7300 0.6650 0.7100 38,722 -0.01(-1.39%)
Oct 20, 2015 0.7900 0.7900 0.7120 0.7200 19,969 -0.06(-7.46%)
Oct 19, 2015 0.8000 0.8100 0.7400 0.7780 35,687 -0.02(-2.75%)
Oct 16, 2015 0.8100 0.8600 0.7400 0.8000 73,262 -0.01(-1.23%)
Oct 15, 2015 0.8300 0.8400 0.7909 0.8100 32,978 -0.04(-5.04%)
Oct 14, 2015 0.8400 0.8600 0.8100 0.8530 24,380 -0.02(-1.95%)
Oct 13, 2015 0.8500 0.8760 0.8221 0.8700 17,293 +0.00(+0.00%)
Oct 12, 2015 0.8700 0.8950 0.8700 0.8700 25,224 +0.03(+3.57%)
Oct 09, 2015 0.8500 0.8680 0.8199 0.8400 55,880 +0.00(+0.00%)
Oct 08, 2015 0.8600 0.8949 0.8400 0.8400 24,388 -0.02(-2.33%)
Oct 07, 2015 0.8900 0.9200 0.8500 0.8600 41,660 +0.00(+0.00%)
Oct 06, 2015 0.8899 0.8900 0.8200 0.8600 25,477 +0.01(+1.18%)
Oct 05, 2015 0.9300 0.9385 0.8400 0.8500 100,323 -0.10(-10.53%)
Oct 02, 2015 0.9900 0.9996 0.9500 0.9500 27,746 -0.02(-2.06%)
Oct 01, 2015 0.9800 1.000 0.9635 0.9700 3,327 +0.01(+1.04%)
Sep 30, 2015 0.9855 0.9988 0.9523 0.9600 15,726 -0.01(-1.03%)
Sep 29, 2015 0.9786 1.030 0.9700 0.9700 8,612 -0.01(-0.91%)
Sep 28, 2015 1.020 1.020 0.9608 0.9789 13,409 -0.02(-2.11%)
Sep 25, 2015 1.034 1.034 0.9801 1.000 36,606 -0.02(-1.81%)
Sep 24, 2015 1.020 1.030 1.010 1.018 9,949 -0.00(-0.16%)
Sep 23, 2015 1.020 1.060 1.010 1.020 19,841 +0.00(+0.00%)
Sep 22, 2015 1.030 1.060 1.010 1.020 25,423 -0.01(-0.97%)
Sep 21, 2015 1.040 1.060 1.030 1.030 17,865 -0.02(-1.90%)
Sep 18, 2015 1.050 1.080 1.040 1.050 25,812 +0.00(+0.00%)
Sep 17, 2015 1.120 1.120 1.030 1.050 43,277 -0.04(-3.67%)
Sep 16, 2015 1.090 1.110 1.080 1.090 22,896 +0.02(+1.87%)
Sep 15, 2015 1.040 1.120 1.040 1.070 23,728 +0.05(+4.90%)
Sep 14, 2015 1.084 1.100 1.020 1.020 10,300 -0.07(-6.42%)
Sep 11, 2015 1.070 1.120 1.070 1.090 14,299 +0.02(+1.87%)
Sep 10, 2015 1.089 1.120 1.050 1.070 35,990 -0.03(-2.73%)
Sep 09, 2015 1.050 1.180 1.050 1.100 84,724 +0.09(+8.91%)
Sep 08, 2015 1.070 1.080 1.010 1.010 16,512 -0.01(-0.98%)
Sep 04, 2015 1.080 1.020 1.020 1.020 31,000 -0.10(-8.93%)
Sep 03, 2015 1.020 1.120 1.010 1.120 85,189 +0.06(+5.66%)
Sep 02, 2015 1.040 1.060 1.020 1.060 32,588 +0.05(+4.95%)
Sep 01, 2015 1.010 1.040 1.010 1.010 23,959 -0.01(-0.98%)
Aug 31, 2015 1.034 1.050 1.020 1.020 11,919 +0.00(+0.00%)
Aug 28, 2015 1.040 1.040 1.020 1.020 15,876 -0.02(-1.92%)
Aug 27, 2015 1.070 1.070 1.000 1.040 15,755 +0.01(+0.97%)
Aug 26, 2015 1.060 1.060 1.010 1.030 29,185 +0.01(+0.98%)
Aug 25, 2015 1.040 1.080 1.000 1.020 66,219 -0.09(-8.11%)
Aug 24, 2015 1.080 1.110 0.9800 1.110 48,826 +0.04(+3.74%)
Aug 21, 2015 1.010 1.070 0.9308 1.070 96,484 +0.04(+3.88%)
Aug 20, 2015 1.020 1.080 1.010 1.030 52,993 -0.06(-5.50%)
Aug 19, 2015 1.060 1.090 1.000 1.090 37,734 +0.04(+3.81%)
Aug 18, 2015 1.090 1.090 1.010 1.050 18,040 -0.02(-1.87%)
Aug 17, 2015 1.070 1.080 0.9900 1.070 71,091 +0.03(+3.04%)
Aug 14, 2015 1.030 1.047 1.020 1.038 16,931 +0.01(+0.82%)
Aug 13, 2015 1.020 1.070 1.020 1.030 39,499 +0.02(+1.98%)
Aug 12, 2015 1.030 1.090 1.010 1.010 92,854 -0.02(-1.94%)
Aug 11, 2015 1.080 1.090 1.010 1.030 21,626 -0.05(-4.63%)
Aug 10, 2015 1.030 1.120 1.010 1.080 77,431 +0.05(+4.84%)
Aug 07, 2015 1.050 1.060 1.000 1.030 54,158 -0.02(-1.90%)
Aug 06, 2015 1.100 1.100 1.050 1.050 33,155 -0.04(-3.67%)
Aug 05, 2015 1.100 1.100 1.070 1.090 46,150 -0.01(-0.91%)
Aug 04, 2015 1.120 1.120 1.080 1.100 71,349 -0.01(-0.90%)
Aug 03, 2015 1.100 1.110 1.080 1.110 36,953 +0.01(+0.90%)
Jul 31, 2015 1.130 1.130 1.090 1.100 21,076 -0.03(-2.65%)
Jul 30, 2015 1.100 1.130 1.070 1.130 33,912 +0.03(+2.73%)
Jul 29, 2015 1.120 1.133 1.090 1.100 67,417 -0.02(-1.79%)
Jul 28, 2015 1.120 1.160 1.070 1.120 54,538 +0.03(+2.75%)
Jul 27, 2015 1.070 1.100 1.050 1.090 68,519 -0.01(-0.91%)
Jul 24, 2015 1.170 1.170 1.080 1.100 92,377 -0.07(-5.98%)
Jul 23, 2015 1.230 1.230 1.150 1.170 39,321 -0.07(-5.65%)
Jul 22, 2015 1.070 1.240 1.070 1.240 89,458 +0.12(+10.71%)
Jul 21, 2015 1.110 1.140 1.080 1.120 66,660 -0.01(-0.88%)
Jul 20, 2015 1.250 1.250 1.110 1.130 127,778 -0.09(-7.38%)
Jul 17, 2015 1.190 1.250 1.180 1.220 123,673 -0.06(-4.69%)
Jul 16, 2015 1.370 1.390 1.200 1.280 294,316 -0.10(-7.25%)
Jul 15, 2015 1.500 1.500 1.230 1.380 615,933 -0.48(-25.81%)
Jul 14, 2015 1.950 1.950 1.820 1.860 80,300 -0.08(-4.12%)
Jul 13, 2015 1.900 1.980 1.820 1.940 106,300 +0.12(+6.59%)
Jul 10, 2015 1.760 1.860 1.740 1.820 65,696 +0.09(+5.20%)
Jul 09, 2015 1.730 1.800 1.670 1.730 96,003 -0.01(-0.57%)
Jul 08, 2015 1.780 1.792 1.610 1.740 131,687 -0.02(-1.14%)
Jul 07, 2015 1.810 1.880 1.710 1.760 84,130 -0.07(-3.83%)
Jul 06, 2015 1.950 1.980 1.770 1.830 121,321 -0.17(-8.50%)
Jul 02, 2015 1.980 2.000 2.000 2.000 44,900 +0.00(+0.00%)
Jul 01, 2015 2.030 2.090 2.000 2.000 94,475 -0.05(-2.44%)
Jun 30, 2015 2.000 2.120 1.990 2.050 53,056 +0.07(+3.54%)
Jun 29, 2015 2.030 2.030 1.950 1.980 120,276 -0.09(-4.35%)
Jun 26, 2015 2.150 2.230 2.060 2.070 30,687 -0.04(-1.90%)
Jun 25, 2015 2.160 2.280 2.080 2.110 116,585 -0.08(-3.65%)
Jun 24, 2015 2.100 2.280 2.050 2.190 205,724 +0.04(+1.86%)
Jun 23, 2015 2.220 2.250 2.090 2.150 132,964 -0.05(-2.27%)
Jun 22, 2015 2.300 2.350 2.170 2.200 328,394 -0.16(-6.78%)
Jun 19, 2015 2.420 2.490 2.270 2.360 362,209 -0.07(-2.88%)
Jun 18, 2015 2.570 2.570 2.400 2.430 180,168 -0.14(-5.45%)
Jun 17, 2015 2.620 2.620 2.550 2.570 55,241 -0.05(-1.91%)
Jun 16, 2015 2.610 2.650 2.580 2.620 81,186 +0.03(+1.16%)
Jun 15, 2015 2.540 2.650 2.500 2.590 191,311 +0.04(+1.57%)
Jun 12, 2015 2.480 2.650 2.380 2.550 168,623 +0.06(+2.41%)
Jun 11, 2015 2.330 2.540 2.330 2.490 129,742 +0.05(+2.05%)
Jun 10, 2015 2.500 2.600 2.360 2.440 255,886 -0.06(-2.40%)
Jun 09, 2015 2.720 2.727 2.450 2.500 266,789 -0.18(-6.72%)
Jun 08, 2015 2.620 2.720 2.530 2.680 249,548 +0.11(+4.28%)
Jun 05, 2015 2.480 2.620 2.410 2.570 185,208 +0.10(+4.05%)
Jun 04, 2015 2.520 2.650 2.270 2.470 439,486 -0.13(-5.00%)
Jun 03, 2015 2.740 2.750 2.520 2.600 381,175 -0.05(-1.89%)
Jun 02, 2015 2.520 2.860 2.510 2.650 688,532 +0.16(+6.43%)
Jun 01, 2015 2.420 2.520 2.330 2.490 438,223 +0.24(+10.67%)
May 29, 2015 2.390 2.390 2.080 2.250 435,838 +0.00(+0.00%)
May 28, 2015 2.200 2.420 2.160 2.250 452,959 +0.15(+7.14%)
May 27, 2015 2.000 2.200 2.000 2.100 433,989 +0.10(+5.00%)
May 26, 2015 1.920 2.130 1.850 2.000 520,693 +0.15(+8.11%)
May 22, 2015 1.680 1.850 1.850 1.850 202,000 +0.13(+7.56%)
May 21, 2015 1.820 1.880 1.640 1.720 244,440 -0.04(-2.27%)
May 20, 2015 1.610 1.850 1.580 1.760 624,153 +0.19(+11.87%)
May 19, 2015 1.630 1.630 1.550 1.573 154,032 -0.04(-2.29%)
May 18, 2015 1.490 1.620 1.490 1.610 310,687 +0.23(+16.80%)
May 15, 2015 1.394 1.394 1.325 1.378 37,684 +0.01(+0.61%)
May 14, 2015 1.410 1.430 1.340 1.370 25,548 +0.00(+0.00%)
May 13, 2015 1.360 1.370 1.356 1.370 12,372 +0.03(+2.24%)
May 12, 2015 1.310 1.340 1.310 1.340 16,502 -0.01(-0.74%)
May 11, 2015 1.300 1.370 1.300 1.350 34,646 +0.04(+3.05%)
May 08, 2015 1.348 1.348 1.310 1.310 15,712 -0.03(-2.24%)
May 07, 2015 1.330 1.390 1.260 1.340 106,371 -0.06(-4.28%)
May 06, 2015 1.390 1.480 1.380 1.400 57,547 -0.01(-0.53%)
May 05, 2015 1.410 1.420 1.390 1.407 17,913 -0.01(-0.89%)
May 04, 2015 1.450 1.450 1.410 1.420 29,028 +0.00(+0.00%)
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.