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 (%)
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%)
May 01, 2019 17.45 17.74 16.86 16.96 19,245 -0.38(-2.19%)
Apr 30, 2019 17.10 17.48 16.84 17.34 11,945 +0.28(+1.64%)
Apr 29, 2019 17.44 17.50 17.04 17.06 18,795 -0.14(-0.81%)
Apr 26, 2019 17.29 17.58 16.70 17.20 31,400 -0.07(-0.41%)
Apr 25, 2019 16.49 17.53 15.68 17.27 27,802 +0.82(+4.98%)
Apr 24, 2019 17.08 17.27 16.40 16.45 55,689 -0.64(-3.74%)
Apr 23, 2019 16.71 17.19 16.71 17.09 25,980 +0.18(+1.06%)
Apr 22, 2019 17.35 17.69 16.64 16.91 68,657 -0.38(-2.20%)
Apr 18, 2019 17.11 17.51 17.02 17.29 16,000 +0.32(+1.89%)
Apr 17, 2019 17.66 17.66 16.53 16.97 28,737 -0.72(-4.07%)
Apr 16, 2019 18.44 18.66 17.56 17.69 19,282 -0.98(-5.25%)
Apr 15, 2019 18.99 19.00 18.45 18.67 15,215 -0.32(-1.69%)
Apr 12, 2019 19.29 19.46 18.98 18.99 14,100 -0.16(-0.84%)
Apr 11, 2019 19.21 19.25 18.98 19.15 9,411 -0.07(-0.36%)
Apr 10, 2019 19.40 19.95 19.05 19.22 12,498 -0.23(-1.18%)
Apr 09, 2019 19.38 19.85 19.24 19.45 20,647 +0.04(+0.21%)
Apr 08, 2019 19.69 19.69 19.28 19.41 17,985 -0.13(-0.67%)
Apr 05, 2019 20.00 20.00 19.54 19.54 8,600 -0.05(-0.26%)
Apr 04, 2019 19.77 19.92 19.59 19.59 19,114 -0.32(-1.61%)
Apr 03, 2019 19.93 19.93 19.40 19.91 13,395 +0.16(+0.81%)
Apr 02, 2019 19.47 19.75 19.16 19.75 19,845 +0.31(+1.59%)
Apr 01, 2019 19.45 19.64 19.20 19.44 23,315 +0.21(+1.09%)
Mar 29, 2019 19.70 19.74 19.08 19.23 12,500 -0.46(-2.34%)
Mar 28, 2019 20.04 20.29 19.52 19.69 20,396 -0.52(-2.57%)
Mar 27, 2019 19.94 20.31 19.82 20.21 7,062 +0.11(+0.55%)
Mar 26, 2019 20.57 20.57 19.91 20.10 7,820 -0.11(-0.54%)
Mar 25, 2019 19.63 20.23 19.63 20.21 16,623 +0.49(+2.48%)
Mar 22, 2019 20.14 20.72 19.61 19.72 4,600 -0.76(-3.71%)
Mar 21, 2019 20.27 20.60 20.27 20.48 9,609 -0.17(-0.82%)
Mar 20, 2019 19.99 20.72 19.91 20.65 12,408 +0.36(+1.77%)
Mar 19, 2019 20.24 20.30 19.86 20.29 13,013 +0.29(+1.45%)
Mar 18, 2019 19.80 20.40 19.68 20.00 23,743 +0.00(+0.00%)
Mar 15, 2019 19.01 20.06 18.72 20.00 42,700 +0.86(+4.49%)
Mar 14, 2019 19.20 19.20 18.79 19.14 10,136 -0.11(-0.57%)
Mar 13, 2019 18.97 19.25 18.70 19.25 14,406 +0.30(+1.58%)
Mar 12, 2019 19.30 19.42 18.95 18.95 17,629 -0.40(-2.07%)
Mar 11, 2019 19.40 19.40 18.92 19.35 17,754 -0.14(-0.72%)
Mar 08, 2019 19.30 19.94 18.66 19.49 36,900 +0.17(+0.88%)
Mar 07, 2019 19.20 19.99 18.78 19.32 40,913 +0.09(+0.47%)
Mar 06, 2019 19.25 19.73 18.64 19.23 36,063 -0.15(-0.77%)
Mar 05, 2019 19.24 19.38 18.86 19.38 7,432 +0.15(+0.78%)
Mar 04, 2019 19.60 19.60 19.01 19.23 30,017 -0.61(-3.07%)
Mar 01, 2019 19.99 20.40 19.45 19.84 91,900 +0.14(+0.71%)
Feb 28, 2019 20.00 20.10 19.30 19.70 19,949 -0.41(-2.04%)
Feb 27, 2019 21.21 21.45 20.00 20.11 62,728 -1.09(-5.14%)
Feb 26, 2019 20.81 21.42 20.09 21.20 60,478 +0.40(+1.95%)
Feb 25, 2019 19.40 20.94 19.40 20.80 70,619 +0.42(+2.04%)
Feb 22, 2019 19.44 20.71 18.56 20.38 112,400 +0.98(+5.05%)
Feb 21, 2019 18.73 19.40 18.56 19.40 44,753 +0.68(+3.63%)
Feb 20, 2019 19.22 19.22 18.56 18.72 8,950 -0.73(-3.75%)
Feb 19, 2019 18.56 19.46 18.56 19.45 25,344 +0.92(+4.96%)
Feb 15, 2019 18.12 18.90 17.98 18.53 21,000 +0.33(+1.81%)
Feb 14, 2019 18.25 19.47 17.86 18.20 21,166 -0.15(-0.82%)
Feb 13, 2019 17.56 18.90 17.56 18.35 24,323 +0.87(+4.98%)
Feb 12, 2019 18.41 18.41 17.28 17.48 36,137 -1.49(-7.85%)
Feb 11, 2019 19.81 19.91 18.66 18.97 23,936 -0.97(-4.86%)
Feb 08, 2019 20.02 20.50 19.83 19.94 24,300 -0.42(-2.06%)
Feb 07, 2019 20.00 20.48 19.63 20.36 48,195 +0.89(+4.57%)
Feb 06, 2019 19.82 19.82 19.45 19.47 29,095 -0.20(-1.02%)
Feb 05, 2019 19.94 19.95 19.52 19.67 38,832 -0.23(-1.16%)
Feb 04, 2019 19.79 19.95 19.51 19.90 23,495 +0.15(+0.76%)
Feb 01, 2019 19.47 19.79 19.25 19.75 13,000 +0.30(+1.54%)
Jan 31, 2019 19.41 19.71 19.20 19.45 40,464 -0.20(-1.02%)
Jan 30, 2019 19.74 19.95 19.30 19.65 41,351 +0.05(+0.26%)
Jan 29, 2019 18.92 19.65 18.81 19.60 29,997 +0.69(+3.65%)
Jan 28, 2019 18.74 19.00 18.32 18.91 23,579 +0.09(+0.48%)
Jan 25, 2019 18.50 18.85 18.50 18.82 27,100 +0.35(+1.89%)
Jan 24, 2019 18.59 18.59 17.75 18.47 26,012 -0.03(-0.16%)
Jan 23, 2019 18.21 18.50 18.15 18.50 25,129 +0.49(+2.72%)
Jan 22, 2019 17.88 18.20 17.75 18.01 17,267 +0.25(+1.41%)
Jan 18, 2019 17.96 18.02 17.52 17.76 22,900 +0.04(+0.23%)
Jan 17, 2019 17.70 18.10 17.57 17.72 30,779 +0.00(+0.00%)
Jan 16, 2019 17.30 17.74 16.97 17.72 10,950 +0.44(+2.55%)
Jan 15, 2019 17.45 17.59 16.86 17.28 11,653 -0.12(-0.72%)
Jan 14, 2019 17.24 18.05 17.10 17.41 26,258 +0.16(+0.90%)
Jan 11, 2019 16.67 17.25 15.82 17.25 10,300 +0.72(+4.36%)
Jan 10, 2019 16.19 17.10 15.05 16.53 9,987 -0.14(-0.84%)
Jan 09, 2019 16.70 17.21 16.03 16.67 8,300 -0.46(-2.69%)
Jan 08, 2019 17.14 18.43 16.64 17.13 21,743 +0.28(+1.66%)
Jan 07, 2019 16.20 17.00 15.77 16.85 14,639 +0.47(+2.87%)
Jan 04, 2019 16.49 16.50 15.91 16.38 4,700 -0.11(-0.67%)
Jan 03, 2019 16.02 16.49 16.01 16.49 8,827 -0.01(-0.06%)
Jan 02, 2019 16.02 16.84 15.84 16.50 4,517 +0.49(+3.06%)
Dec 31, 2018 16.29 16.79 15.65 16.01 5,900 -0.24(-1.48%)
Dec 28, 2018 15.08 16.30 14.88 16.25 22,500 +1.38(+9.28%)
Dec 27, 2018 15.53 17.00 14.13 14.87 21,539 -0.63(-4.06%)
Dec 26, 2018 15.50 15.81 15.50 15.50 2,133 -0.04(-0.26%)
Dec 24, 2018 16.15 16.23 15.50 15.54 5,600 -0.31(-1.96%)
Dec 21, 2018 16.00 16.26 15.51 15.85 12,900 -0.02(-0.13%)
Dec 20, 2018 15.82 16.13 15.65 15.87 16,227 +0.05(+0.32%)
Dec 19, 2018 15.53 16.70 15.53 15.82 10,606 +0.06(+0.38%)
Dec 18, 2018 15.97 16.00 15.56 15.76 17,191 -0.18(-1.13%)
Dec 17, 2018 16.23 17.08 15.59 15.94 14,513 -0.33(-2.03%)
Dec 14, 2018 16.23 16.80 16.05 16.27 20,200 -0.23(-1.39%)
Dec 13, 2018 16.30 16.97 15.98 16.50 11,117 +0.19(+1.16%)
Dec 12, 2018 16.24 16.97 16.24 16.31 20,004 -0.07(-0.43%)
Dec 11, 2018 16.51 16.51 16.02 16.38 10,407 -0.12(-0.73%)
Dec 10, 2018 16.34 16.50 16.06 16.50 2,438 +0.00(+0.00%)
Dec 07, 2018 16.55 16.55 16.22 16.50 10,900 +0.00(+0.00%)
Dec 06, 2018 16.15 16.64 15.80 16.50 29,337 +0.37(+2.29%)
Dec 04, 2018 16.50 16.98 16.10 16.13 19,100 -0.41(-2.48%)
Dec 03, 2018 16.20 16.54 16.20 16.54 15,857 +0.49(+3.05%)
Nov 30, 2018 16.06 17.00 15.93 16.05 11,300 -0.16(-0.99%)
Nov 29, 2018 16.25 16.50 16.17 16.21 14,407 -0.38(-2.29%)
Nov 28, 2018 16.89 17.00 16.10 16.59 63,676 -0.05(-0.30%)
Nov 27, 2018 16.23 16.82 16.01 16.64 15,897 +0.10(+0.60%)
Nov 26, 2018 16.28 16.94 15.81 16.54 32,574 +0.29(+1.78%)
Nov 23, 2018 15.81 16.32 15.20 16.25 3,400 +0.06(+0.37%)
Nov 21, 2018 16.19 16.19 16.19 0 -0.31(-1.88%)
Nov 20, 2018 15.96 16.84 15.76 16.50 3,056 +0.30(+1.88%)
Nov 19, 2018 16.81 16.99 15.59 16.20 21,049 -0.34(-2.09%)
Nov 16, 2018 15.18 16.86 15.11 16.54 22,500 +1.47(+9.75%)
Nov 15, 2018 15.43 15.47 14.43 15.07 36,017 +0.55(+3.79%)
Nov 14, 2018 16.01 16.01 13.87 14.52 7,802 -0.80(-5.22%)
Nov 13, 2018 15.97 16.30 15.30 15.32 21,710 -0.47(-2.98%)
Nov 12, 2018 16.71 16.71 15.57 15.79 9,882 -0.65(-3.95%)
Nov 09, 2018 16.00 17.60 16.00 16.44 41,500 +0.24(+1.48%)
Nov 08, 2018 16.34 16.42 16.20 16.20 4,844 -0.17(-1.04%)
Nov 07, 2018 16.37 17.25 16.05 16.37 13,727 +0.02(+0.12%)
Nov 06, 2018 15.22 17.10 15.22 16.35 48,937 +0.49(+3.09%)
Nov 05, 2018 15.68 16.55 15.68 15.86 8,280 -0.58(-3.53%)
Nov 02, 2018 16.86 16.89 13.19 16.44 12,500 -0.35(-2.08%)
Nov 01, 2018 16.92 16.92 16.26 16.79 3,479 +0.19(+1.14%)
Oct 31, 2018 16.88 16.99 16.49 16.60 14,460 -0.16(-0.95%)
Oct 30, 2018 16.24 17.19 15.30 16.76 26,663 +0.41(+2.51%)
Oct 29, 2018 17.75 17.75 15.50 16.35 24,406 -1.22(-6.94%)
Oct 26, 2018 16.19 17.74 15.29 17.57 20,300 +1.22(+7.46%)
Oct 25, 2018 17.01 17.01 16.35 16.35 5,070 +0.04(+0.25%)
Oct 24, 2018 16.99 17.74 16.04 16.31 6,429 -0.48(-2.86%)
Oct 23, 2018 16.53 17.47 16.11 16.79 13,553 -0.19(-1.12%)
Oct 22, 2018 17.58 17.68 16.54 16.98 16,764 -0.68(-3.85%)
Oct 19, 2018 17.63 17.89 17.29 17.66 2,300 +0.06(+0.34%)
Oct 18, 2018 17.87 17.89 17.44 17.60 2,613 -0.28(-1.57%)
Oct 17, 2018 17.75 18.04 17.51 17.88 28,804 +0.05(+0.28%)
Oct 16, 2018 18.02 18.02 17.50 17.83 43,260 +0.40(+2.29%)
Oct 15, 2018 18.23 18.80 17.25 17.43 27,716 -1.00(-5.43%)
Oct 12, 2018 17.63 19.77 16.91 18.43 12,000 +1.01(+5.81%)
Oct 11, 2018 17.87 18.34 17.17 17.42 18,359 -0.57(-3.18%)
Oct 10, 2018 18.76 19.90 17.40 17.99 16,771 -0.77(-4.10%)
Oct 09, 2018 19.53 19.53 18.48 18.76 13,145 -0.99(-5.01%)
Oct 08, 2018 19.44 19.79 18.75 19.75 13,795 +0.17(+0.87%)
Oct 05, 2018 18.41 19.58 17.75 19.58 17,400 +1.39(+7.64%)
Oct 04, 2018 17.95 18.33 16.80 18.19 36,268 +0.22(+1.22%)
Oct 03, 2018 17.94 18.66 17.70 17.97 7,723 -0.19(-1.05%)
Oct 02, 2018 18.97 18.97 17.90 18.16 32,459 -0.82(-4.32%)
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.