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

Misonix Inc (NQ: MSON )

N/A UNCHANGED
Last Price Updated: 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 30, 2020 12.50 13.23 12.01 12.59 53,320 -0.17(-1.33%)
Apr 29, 2020 12.71 13.70 12.33 12.76 82,677 +0.56(+4.59%)
Apr 28, 2020 12.19 12.66 11.24 12.20 56,641 +0.30(+2.52%)
Apr 27, 2020 11.17 12.13 11.01 11.90 58,071 +0.99(+9.07%)
Apr 24, 2020 10.66 11.10 10.66 10.91 94,400 -0.65(-5.62%)
Apr 23, 2020 11.50 11.98 11.50 11.56 99,436 +0.09(+0.78%)
Apr 22, 2020 11.58 11.59 10.76 11.47 30,174 +0.23(+2.05%)
Apr 21, 2020 11.31 11.78 10.86 11.24 64,367 -0.07(-0.62%)
Apr 20, 2020 11.17 11.40 11.05 11.31 36,076 -0.11(-0.96%)
Apr 17, 2020 11.42 11.93 10.65 11.42 55,100 +0.37(+3.35%)
Apr 16, 2020 10.85 11.23 10.50 11.05 42,011 +0.28(+2.60%)
Apr 15, 2020 11.10 11.14 10.45 10.77 44,803 -0.70(-6.10%)
Apr 14, 2020 10.92 11.50 10.51 11.47 51,370 +0.74(+6.90%)
Apr 13, 2020 10.97 11.15 10.38 10.73 51,371 -0.53(-4.71%)
Apr 09, 2020 10.18 11.35 9.840 11.26 146,700 +1.26(+12.60%)
Apr 08, 2020 10.03 10.55 9.850 10.00 75,148 +0.25(+2.56%)
Apr 07, 2020 10.34 10.34 9.430 9.750 59,555 -0.33(-3.27%)
Apr 06, 2020 9.680 10.16 9.410 10.08 62,401 +0.95(+10.41%)
Apr 03, 2020 9.010 9.210 8.670 9.130 66,000 -0.09(-0.98%)
Apr 02, 2020 9.130 9.890 8.880 9.220 79,444 +0.04(+0.44%)
Apr 01, 2020 9.130 9.480 8.220 9.180 51,661 -0.24(-2.55%)
Mar 31, 2020 9.520 9.949 9.020 9.420 61,437 -0.22(-2.28%)
Mar 30, 2020 9.590 10.25 9.340 9.640 50,808 +0.23(+2.44%)
Mar 27, 2020 9.820 10.19 9.380 9.410 31,700 -0.81(-7.93%)
Mar 26, 2020 10.16 10.38 9.730 10.22 111,735 +0.87(+9.30%)
Mar 25, 2020 9.210 9.680 8.640 9.350 121,869 +1.21(+14.86%)
Mar 24, 2020 7.450 8.410 7.450 8.140 95,902 +1.13(+16.12%)
Mar 23, 2020 8.030 8.410 6.710 7.010 211,380 -1.08(-13.35%)
Mar 20, 2020 8.960 9.440 8.020 8.090 259,500 -0.74(-8.38%)
Mar 19, 2020 8.500 9.460 8.476 8.830 230,736 +0.05(+0.57%)
Mar 18, 2020 8.840 9.410 8.380 8.780 95,196 -0.82(-8.54%)
Mar 17, 2020 9.700 10.37 8.770 9.600 110,168 +0.31(+3.34%)
Mar 16, 2020 9.540 10.49 8.330 9.290 141,998 -2.06(-18.15%)
Mar 13, 2020 10.07 11.76 9.960 11.35 242,200 +1.74(+18.11%)
Mar 12, 2020 9.730 10.31 9.000 9.610 139,633 -1.07(-10.02%)
Mar 11, 2020 12.15 12.16 10.29 10.68 104,105 -1.78(-14.29%)
Mar 10, 2020 12.72 13.01 11.79 12.46 137,394 +0.21(+1.71%)
Mar 09, 2020 12.73 13.01 12.00 12.25 59,981 -1.30(-9.59%)
Mar 06, 2020 13.18 14.00 12.65 13.55 90,800 -0.15(-1.09%)
Mar 05, 2020 14.38 14.38 13.35 13.70 58,330 -1.02(-6.93%)
Mar 04, 2020 14.08 14.87 13.51 14.72 139,507 +0.84(+6.05%)
Mar 03, 2020 14.16 14.48 13.76 13.88 111,660 +0.02(+0.14%)
Mar 02, 2020 13.91 14.33 13.52 13.86 78,071 +0.01(+0.07%)
Feb 28, 2020 13.70 14.42 13.34 13.85 129,800 -0.54(-3.75%)
Feb 27, 2020 14.26 15.27 14.10 14.39 103,690 -0.16(-1.10%)
Feb 26, 2020 14.75 14.98 14.14 14.55 131,739 -0.19(-1.29%)
Feb 25, 2020 16.27 16.32 14.63 14.74 99,299 -1.46(-9.01%)
Feb 24, 2020 16.40 16.60 15.80 16.20 71,904 -0.50(-2.99%)
Feb 21, 2020 17.16 17.31 16.45 16.70 68,400 -0.44(-2.57%)
Feb 20, 2020 17.67 17.67 17.04 17.14 69,280 -0.07(-0.41%)
Feb 19, 2020 17.29 18.00 16.51 17.21 127,286 +0.33(+1.95%)
Feb 18, 2020 17.09 17.21 16.51 16.88 54,849 -0.28(-1.63%)
Feb 14, 2020 17.45 17.47 17.05 17.16 62,100 -0.24(-1.38%)
Feb 13, 2020 17.43 17.55 17.13 17.40 44,894 -0.12(-0.68%)
Feb 12, 2020 17.81 17.95 17.30 17.52 57,626 -0.26(-1.46%)
Feb 11, 2020 17.47 17.97 17.25 17.78 103,839 +0.50(+2.89%)
Feb 10, 2020 17.35 17.63 17.00 17.28 85,730 -0.06(-0.35%)
Feb 07, 2020 17.14 17.54 16.85 17.34 65,500 +0.04(+0.23%)
Feb 06, 2020 17.25 17.98 16.80 17.30 117,535 -0.63(-3.51%)
Feb 05, 2020 17.38 18.00 16.88 17.93 85,588 +0.67(+3.88%)
Feb 04, 2020 16.95 17.38 16.87 17.26 92,806 +0.42(+2.49%)
Feb 03, 2020 17.00 17.30 16.30 16.84 110,486 +0.15(+0.90%)
Jan 31, 2020 17.52 17.60 16.65 16.69 179,700 -0.89(-5.06%)
Jan 30, 2020 18.01 18.03 17.43 17.58 135,357 -0.56(-3.09%)
Jan 29, 2020 18.45 18.51 18.00 18.14 81,804 -0.26(-1.41%)
Jan 28, 2020 18.47 18.70 18.23 18.40 88,166 +0.17(+0.93%)
Jan 27, 2020 19.07 19.12 18.23 18.23 130,828 -1.06(-5.50%)
Jan 24, 2020 19.33 19.43 18.81 19.29 156,200 +0.08(+0.42%)
Jan 23, 2020 19.35 19.74 18.99 19.21 479,037 -0.88(-4.38%)
Jan 22, 2020 19.98 20.40 19.60 20.09 39,058 +0.19(+0.95%)
Jan 21, 2020 19.51 20.00 19.30 19.90 50,227 +0.37(+1.89%)
Jan 17, 2020 19.91 19.91 19.07 19.53 72,500 +0.15(+0.77%)
Jan 16, 2020 19.17 19.57 18.78 19.38 78,050 +0.40(+2.11%)
Jan 15, 2020 18.78 19.29 18.51 18.98 55,939 +0.23(+1.23%)
Jan 14, 2020 18.52 19.52 18.45 18.75 65,967 +0.24(+1.30%)
Jan 13, 2020 17.51 18.75 16.66 18.51 66,251 +0.95(+5.41%)
Jan 10, 2020 17.79 18.06 17.50 17.56 44,300 -0.16(-0.90%)
Jan 09, 2020 18.28 18.40 17.56 17.72 42,120 -0.59(-3.22%)
Jan 08, 2020 18.81 18.89 18.03 18.31 48,023 -0.48(-2.55%)
Jan 07, 2020 18.71 18.90 18.44 18.79 35,877 +0.03(+0.16%)
Jan 06, 2020 18.76 18.88 18.26 18.76 63,271 -0.14(-0.74%)
Jan 03, 2020 18.26 19.00 18.03 18.90 77,000 +0.44(+2.38%)
Jan 02, 2020 18.62 18.75 17.87 18.46 54,623 -0.15(-0.81%)
Dec 31, 2019 18.14 18.79 17.87 18.61 69,800 +0.58(+3.22%)
Dec 30, 2019 18.08 18.30 17.65 18.03 35,708 -0.01(-0.06%)
Dec 27, 2019 18.41 18.45 17.90 18.04 44,900 -0.35(-1.90%)
Dec 26, 2019 18.32 18.59 17.96 18.39 49,555 +0.14(+0.77%)
Dec 24, 2019 18.80 18.80 18.08 18.25 51,300 -0.56(-2.98%)
Dec 23, 2019 18.15 19.00 17.72 18.81 52,588 +0.73(+4.04%)
Dec 20, 2019 18.98 18.98 17.66 18.08 204,200 -0.88(-4.64%)
Dec 19, 2019 18.63 19.40 18.29 18.96 90,154 +0.24(+1.28%)
Dec 18, 2019 18.10 18.80 18.10 18.72 77,708 +0.66(+3.65%)
Dec 17, 2019 17.00 18.10 16.89 18.06 101,751 +1.13(+6.67%)
Dec 16, 2019 17.02 17.31 16.82 16.93 71,560 -0.07(-0.41%)
Dec 13, 2019 17.13 17.28 16.56 17.00 80,100 -0.22(-1.28%)
Dec 12, 2019 17.19 17.75 17.07 17.22 59,788 +0.01(+0.06%)
Dec 11, 2019 17.74 17.94 17.07 17.21 66,102 -0.45(-2.55%)
Dec 10, 2019 18.11 18.62 17.59 17.66 75,398 -0.50(-2.75%)
Dec 09, 2019 18.23 18.68 17.71 18.16 66,756 -0.07(-0.38%)
Dec 06, 2019 18.28 18.81 18.09 18.23 54,900 +0.07(+0.39%)
Dec 05, 2019 19.13 19.14 17.82 18.16 106,849 -0.96(-5.02%)
Dec 04, 2019 20.01 20.27 18.08 19.12 108,839 -0.78(-3.92%)
Dec 03, 2019 19.84 20.24 19.70 19.90 73,840 -0.14(-0.70%)
Dec 02, 2019 20.61 20.78 19.66 20.04 95,446 -0.53(-2.58%)
Nov 29, 2019 20.50 20.84 19.99 20.57 25,600 +0.08(+0.39%)
Nov 27, 2019 20.17 21.00 19.86 20.49 82,500 -0.02(-0.10%)
Nov 26, 2019 20.82 21.88 20.28 20.51 94,485 -0.30(-1.44%)
Nov 25, 2019 21.50 21.90 20.60 20.81 79,632 -0.60(-2.80%)
Nov 22, 2019 20.85 22.20 20.75 21.41 267,800 +0.61(+2.93%)
Nov 21, 2019 21.66 21.78 20.33 20.80 102,418 -0.81(-3.75%)
Nov 20, 2019 19.13 21.92 19.13 21.61 138,397 +2.41(+12.55%)
Nov 19, 2019 18.75 20.28 18.48 19.20 128,165 +0.17(+0.89%)
Nov 18, 2019 16.87 19.17 16.87 19.03 143,055 +2.12(+12.54%)
Nov 15, 2019 17.40 17.40 16.57 16.91 100,100 -0.39(-2.25%)
Nov 14, 2019 17.92 18.41 17.30 17.30 88,772 -0.62(-3.46%)
Nov 13, 2019 17.99 18.45 17.85 17.92 57,075 -0.32(-1.75%)
Nov 12, 2019 18.84 18.97 18.12 18.24 32,707 -0.65(-3.44%)
Nov 11, 2019 19.63 20.06 18.65 18.89 57,643 -0.73(-3.72%)
Nov 08, 2019 18.14 20.51 16.93 19.62 103,600 +2.87(+17.13%)
Nov 07, 2019 16.83 17.11 16.53 16.75 22,665 +0.04(+0.24%)
Nov 06, 2019 17.10 17.18 16.68 16.71 26,555 -0.38(-2.22%)
Nov 05, 2019 17.55 17.61 16.79 17.09 21,846 -0.40(-2.29%)
Nov 04, 2019 17.80 18.02 17.41 17.49 24,695 -0.21(-1.19%)
Nov 01, 2019 17.48 18.45 17.48 17.70 18,900 +0.35(+2.02%)
Oct 31, 2019 18.00 18.18 17.26 17.35 44,170 -0.33(-1.87%)
Oct 30, 2019 17.96 17.96 17.32 17.68 19,888 -0.28(-1.56%)
Oct 29, 2019 18.05 18.31 17.76 17.96 36,866 -0.09(-0.50%)
Oct 28, 2019 17.98 18.60 17.65 18.05 28,786 +0.14(+0.78%)
Oct 25, 2019 17.85 18.35 17.65 17.91 29,900 +0.02(+0.11%)
Oct 24, 2019 17.76 18.86 17.23 17.89 33,990 -0.10(-0.56%)
Oct 23, 2019 17.83 18.17 17.82 17.99 12,942 +0.11(+0.62%)
Oct 22, 2019 18.18 18.20 17.70 17.88 25,284 -0.24(-1.32%)
Oct 21, 2019 18.34 18.84 17.87 18.12 32,503 -0.07(-0.38%)
Oct 18, 2019 17.97 18.64 17.66 18.19 29,800 +0.05(+0.28%)
Oct 17, 2019 16.97 18.27 16.97 18.14 32,187 +0.92(+5.34%)
Oct 16, 2019 17.18 17.47 16.70 17.22 45,714 -0.02(-0.12%)
Oct 15, 2019 16.73 17.49 16.70 17.24 41,851 +0.47(+2.80%)
Oct 14, 2019 17.00 17.00 16.48 16.77 10,562 -0.27(-1.58%)
Oct 11, 2019 16.55 17.43 16.18 17.04 47,200 +0.70(+4.28%)
Oct 10, 2019 16.66 17.63 15.21 16.34 81,230 -0.33(-1.98%)
Oct 09, 2019 16.73 17.17 16.51 16.67 19,229 +0.02(+0.12%)
Oct 08, 2019 17.65 18.91 16.34 16.65 56,860 -1.08(-6.09%)
Oct 07, 2019 18.72 18.72 17.64 17.73 17,580 -0.71(-3.85%)
Oct 04, 2019 18.88 19.65 18.30 18.44 18,100 -0.36(-1.91%)
Oct 03, 2019 18.68 19.64 18.31 18.80 25,567 +0.14(+0.75%)
Oct 02, 2019 19.64 19.64 18.54 18.66 29,542 -1.25(-6.28%)
Oct 01, 2019 19.49 20.04 19.40 19.91 40,063 -0.19(-0.95%)
Sep 30, 2019 19.92 20.33 19.10 20.10 38,573 +0.48(+2.45%)
Sep 27, 2019 19.09 19.81 18.54 19.62 74,800 +0.57(+2.99%)
Sep 26, 2019 19.46 19.46 18.60 19.05 40,372 -0.43(-2.21%)
Sep 25, 2019 19.09 19.89 18.46 19.48 49,399 +0.38(+1.99%)
Sep 24, 2019 19.81 20.02 18.85 19.10 22,669 -0.63(-3.19%)
Sep 23, 2019 18.89 19.90 18.74 19.73 29,689 +0.65(+3.41%)
Sep 20, 2019 18.36 19.18 18.04 19.08 69,600 +0.71(+3.86%)
Sep 19, 2019 18.01 18.81 18.00 18.37 114,248 +0.43(+2.40%)
Sep 18, 2019 18.22 18.27 17.65 17.94 43,682 -0.29(-1.59%)
Sep 17, 2019 18.52 18.80 17.83 18.23 57,672 -0.28(-1.51%)
Sep 16, 2019 19.17 19.40 18.28 18.51 43,005 -0.70(-3.64%)
Sep 13, 2019 18.86 19.47 18.76 19.21 20,300 +0.07(+0.37%)
Sep 12, 2019 18.50 19.45 18.47 19.14 38,865 +0.88(+4.82%)
Sep 11, 2019 17.51 18.62 16.93 18.26 49,560 +0.75(+4.28%)
Sep 10, 2019 17.55 17.86 16.75 17.51 89,532 -0.11(-0.62%)
Sep 09, 2019 18.82 19.31 17.41 17.62 62,493 -1.19(-6.33%)
Sep 06, 2019 19.75 20.01 18.65 18.81 56,500 -0.92(-4.66%)
Sep 05, 2019 19.77 19.80 18.76 19.73 53,293 +0.00(+0.00%)
Sep 04, 2019 20.05 20.59 19.59 19.73 33,145 -0.44(-2.18%)
Sep 03, 2019 19.80 20.67 19.80 20.17 55,227 +0.59(+3.01%)
Aug 30, 2019 20.20 20.20 19.14 19.58 15,900 -0.52(-2.59%)
Aug 29, 2019 20.14 20.57 19.45 20.10 44,960 -0.11(-0.54%)
Aug 28, 2019 20.04 20.58 19.42 20.21 29,010 +0.06(+0.30%)
Aug 27, 2019 20.71 20.73 19.98 20.15 35,877 -0.39(-1.90%)
Aug 26, 2019 20.21 20.80 19.88 20.54 33,035 +0.53(+2.65%)
Aug 23, 2019 20.83 21.29 19.82 20.01 33,100 -0.87(-4.17%)
Aug 22, 2019 21.31 21.31 20.69 20.88 28,763 -0.35(-1.65%)
Aug 21, 2019 20.40 21.45 20.09 21.23 73,078 +0.88(+4.32%)
Aug 20, 2019 20.81 20.93 19.78 20.35 32,589 -0.42(-2.02%)
Aug 19, 2019 20.80 21.48 20.42 20.77 54,948 -0.05(-0.24%)
Aug 16, 2019 20.71 21.13 19.62 20.82 51,200 +0.31(+1.51%)
Aug 15, 2019 21.59 21.59 20.20 20.51 97,990 -0.72(-3.39%)
Aug 14, 2019 21.64 22.44 20.47 21.23 98,958 -0.66(-3.02%)
Aug 13, 2019 21.69 22.32 21.60 21.89 52,615 +0.09(+0.41%)
Aug 12, 2019 21.96 22.50 21.45 21.80 41,675 -0.34(-1.54%)
Aug 09, 2019 22.77 22.93 21.85 22.14 34,000 -0.65(-2.85%)
Aug 08, 2019 22.39 23.31 22.02 22.79 37,901 +0.58(+2.61%)
Aug 07, 2019 22.07 22.60 21.75 22.21 22,164 +0.07(+0.32%)
Aug 06, 2019 22.78 23.44 22.00 22.14 46,886 -0.51(-2.25%)
Aug 05, 2019 24.36 24.36 22.56 22.65 59,131 -2.03(-8.23%)
Aug 02, 2019 24.95 25.20 24.34 24.68 24,300 -0.33(-1.32%)
Aug 01, 2019 23.81 25.20 23.61 25.01 46,784 +1.28(+5.39%)
Jul 31, 2019 24.25 24.97 23.71 23.73 30,868 -0.48(-1.98%)
Jul 30, 2019 23.64 24.59 23.60 24.21 38,682 +0.43(+1.81%)
Jul 29, 2019 24.02 24.24 23.51 23.78 33,403 +0.04(+0.17%)
Jul 26, 2019 23.59 24.57 23.53 23.74 33,400 +0.21(+0.89%)
Jul 25, 2019 24.23 24.85 22.86 23.53 52,378 -0.73(-3.01%)
Jul 24, 2019 23.43 24.71 23.02 24.26 74,568 +0.83(+3.54%)
Jul 23, 2019 22.76 23.78 22.62 23.43 48,350 +0.76(+3.35%)
Jul 22, 2019 22.02 22.85 21.65 22.67 87,374 +0.95(+4.37%)
Jul 19, 2019 22.53 22.90 21.72 21.72 52,000 -0.88(-3.89%)
Jul 18, 2019 22.45 22.82 21.76 22.60 26,587 +0.03(+0.13%)
Jul 17, 2019 22.95 23.74 22.51 22.57 40,768 -0.32(-1.40%)
Jul 16, 2019 23.07 24.18 22.80 22.89 69,301 -0.38(-1.63%)
Jul 15, 2019 23.57 24.60 22.77 23.27 49,022 -0.54(-2.27%)
Jul 12, 2019 25.77 25.80 23.23 23.81 125,000 -2.04(-7.89%)
Jul 11, 2019 26.23 26.23 25.21 25.85 41,394 -0.29(-1.11%)
Jul 10, 2019 26.55 26.55 25.88 26.14 83,816 -0.27(-1.02%)
Jul 09, 2019 26.35 26.54 25.56 26.41 52,469 +0.20(+0.76%)
Jul 08, 2019 25.85 26.36 25.43 26.21 61,100 +0.28(+1.08%)
Jul 05, 2019 25.62 26.16 25.23 25.93 46,600 +0.29(+1.13%)
Jul 03, 2019 25.57 25.70 25.09 25.64 37,900 +0.23(+0.91%)
Jul 02, 2019 27.00 27.00 24.99 25.41 69,758 -1.55(-5.75%)
Jul 01, 2019 25.42 27.54 24.87 26.96 86,162 +1.54(+6.06%)
Jun 28, 2019 24.18 25.50 24.18 25.42 887,300 +1.32(+5.48%)
Jun 27, 2019 23.84 24.49 23.62 24.10 41,366 +0.21(+0.88%)
Jun 26, 2019 24.75 24.75 23.64 23.89 37,733 -0.99(-3.98%)
Jun 25, 2019 24.99 24.99 24.55 24.88 38,335 +0.13(+0.53%)
Jun 24, 2019 25.00 25.38 24.36 24.75 79,362 -0.59(-2.33%)
Jun 21, 2019 24.26 25.50 23.49 25.34 140,500 +1.08(+4.45%)
Jun 20, 2019 23.98 24.42 23.54 24.26 50,021 +0.48(+2.02%)
Jun 19, 2019 23.14 23.85 22.80 23.78 35,698 +0.56(+2.41%)
Jun 18, 2019 24.29 24.50 22.69 23.22 44,667 -1.16(-4.76%)
Jun 17, 2019 25.01 25.23 24.14 24.38 35,272 -0.75(-2.98%)
Jun 14, 2019 25.60 25.60 24.61 25.13 22,400 -0.45(-1.76%)
Jun 13, 2019 24.50 25.60 23.97 25.58 52,325 +0.98(+3.98%)
Jun 12, 2019 24.34 24.89 23.70 24.60 60,020 +0.64(+2.67%)
Jun 11, 2019 24.66 24.66 23.54 23.96 26,552 -0.55(-2.24%)
Jun 10, 2019 25.10 26.41 24.24 24.51 67,693 -0.99(-3.88%)
Jun 07, 2019 24.58 25.50 24.35 25.50 34,900 +1.09(+4.47%)
Jun 06, 2019 25.37 25.50 23.38 24.41 79,920 -0.91(-3.59%)
Jun 05, 2019 24.75 25.75 24.52 25.32 217,770 +0.33(+1.32%)
Jun 04, 2019 23.00 25.00 22.64 24.99 146,678 +2.13(+9.32%)
Jun 03, 2019 22.53 23.43 22.42 22.86 121,155 +0.48(+2.14%)
May 31, 2019 21.72 22.38 21.21 22.38 33,300 +0.43(+1.96%)
May 30, 2019 21.68 22.00 21.31 21.95 20,419 +0.33(+1.53%)
May 29, 2019 21.45 21.70 21.22 21.62 20,971 +0.03(+0.14%)
May 28, 2019 21.71 21.71 20.77 21.59 43,142 -0.03(-0.14%)
May 24, 2019 21.17 21.74 20.76 21.62 29,700 +0.95(+4.60%)
May 23, 2019 21.05 21.19 20.15 20.67 18,150 -0.38(-1.81%)
May 22, 2019 21.15 21.36 20.64 21.05 57,612 +0.00(+0.00%)
May 21, 2019 19.98 21.37 19.58 21.05 43,280 +1.05(+5.25%)
May 20, 2019 19.16 20.20 19.16 20.00 25,803 +0.58(+2.99%)
May 17, 2019 19.80 19.80 19.29 19.42 12,000 -0.58(-2.90%)
May 16, 2019 19.50 20.16 19.50 20.00 19,227 +0.59(+3.04%)
May 15, 2019 18.99 19.45 18.63 19.41 35,374 +0.42(+2.21%)
May 14, 2019 18.72 19.19 18.70 18.99 66,676 +0.28(+1.50%)
May 13, 2019 18.50 18.99 18.12 18.71 74,111 +0.01(+0.05%)
May 10, 2019 18.18 19.50 18.13 18.70 37,000 +0.53(+2.92%)
May 09, 2019 17.57 19.27 17.41 18.17 138,248 +0.60(+3.41%)
May 08, 2019 17.14 18.00 17.14 17.57 63,070 +0.42(+2.45%)
May 07, 2019 17.06 17.53 17.06 17.15 40,795 +0.07(+0.41%)
May 06, 2019 17.40 17.55 16.94 17.08 30,033 -0.22(-1.27%)
May 03, 2019 17.05 17.55 16.45 17.30 130,000 +0.65(+3.90%)
May 02, 2019 16.95 17.14 16.41 16.65 35,925 -0.31(-1.83%)
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.