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

Pulse Biosciences CS (NQ: PLSE )

7.810 -0.080 (-1.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 12.24 12.25 11.63 11.79 36,084 -0.44(-3.60%)
Sep 29, 2020 11.80 12.26 11.57 12.23 60,611 +0.51(+4.35%)
Sep 28, 2020 11.82 11.98 11.70 11.72 44,050 +0.01(+0.09%)
Sep 25, 2020 11.06 11.81 11.06 11.71 38,100 +0.63(+5.69%)
Sep 24, 2020 10.62 11.87 10.62 11.08 89,871 +0.46(+4.33%)
Sep 23, 2020 11.50 11.50 10.56 10.62 65,152 -0.97(-8.37%)
Sep 22, 2020 11.63 11.81 11.36 11.59 47,836 +0.03(+0.26%)
Sep 21, 2020 12.92 12.92 11.50 11.56 101,226 -1.58(-12.02%)
Sep 18, 2020 12.63 13.40 12.53 13.14 123,700 +0.64(+5.12%)
Sep 17, 2020 12.01 12.69 12.01 12.50 56,434 +0.31(+2.54%)
Sep 16, 2020 11.66 12.49 11.66 12.19 156,713 +0.52(+4.46%)
Sep 15, 2020 11.85 11.99 11.46 11.67 84,809 -0.16(-1.35%)
Sep 14, 2020 11.25 11.89 11.25 11.83 66,332 +0.58(+5.16%)
Sep 11, 2020 11.00 11.64 10.76 11.25 185,300 +0.31(+2.83%)
Sep 10, 2020 9.490 11.72 9.490 10.94 378,159 +1.48(+15.64%)
Sep 09, 2020 9.630 9.830 9.400 9.460 107,294 -0.14(-1.46%)
Sep 08, 2020 9.290 9.690 9.100 9.600 91,705 +0.33(+3.56%)
Sep 04, 2020 9.510 9.510 8.760 9.270 106,200 -0.15(-1.59%)
Sep 03, 2020 9.420 9.660 9.370 9.420 51,700 +0.05(+0.53%)
Sep 02, 2020 9.510 9.640 9.360 9.370 79,490 -0.25(-2.60%)
Sep 01, 2020 9.780 9.880 9.550 9.620 42,642 -0.27(-2.73%)
Aug 31, 2020 9.600 10.20 9.350 9.890 114,368 +0.08(+0.82%)
Aug 28, 2020 10.08 10.18 9.620 9.810 111,300 -0.20(-2.00%)
Aug 27, 2020 10.30 10.36 9.950 10.01 108,522 -0.18(-1.77%)
Aug 26, 2020 10.03 10.35 10.00 10.19 49,599 +0.04(+0.39%)
Aug 25, 2020 10.51 10.85 10.06 10.15 112,124 -0.24(-2.31%)
Aug 24, 2020 10.40 10.56 10.27 10.39 61,468 -0.08(-0.76%)
Aug 21, 2020 10.59 10.64 10.30 10.47 43,800 -0.05(-0.48%)
Aug 20, 2020 10.61 10.71 10.29 10.52 75,820 -0.05(-0.47%)
Aug 19, 2020 10.39 10.78 10.25 10.57 102,808 +0.17(+1.63%)
Aug 18, 2020 10.16 10.72 10.15 10.40 57,863 +0.17(+1.66%)
Aug 17, 2020 10.52 10.77 10.14 10.23 67,363 -0.22(-2.11%)
Aug 14, 2020 10.42 10.70 10.40 10.45 21,400 -0.09(-0.85%)
Aug 13, 2020 10.38 11.42 10.38 10.54 23,724 +0.07(+0.67%)
Aug 12, 2020 10.52 10.74 10.38 10.47 37,537 +0.05(+0.48%)
Aug 11, 2020 10.60 10.97 10.30 10.42 59,084 -0.17(-1.61%)
Aug 10, 2020 11.26 11.57 10.10 10.59 83,952 -0.54(-4.85%)
Aug 07, 2020 10.77 11.44 10.71 11.13 55,900 +0.35(+3.25%)
Aug 06, 2020 11.33 11.33 10.71 10.78 33,337 -0.54(-4.77%)
Aug 05, 2020 11.50 11.50 11.12 11.32 28,950 -0.16(-1.39%)
Aug 04, 2020 11.06 11.51 10.93 11.48 56,240 +0.42(+3.80%)
Aug 03, 2020 10.35 11.24 10.35 11.06 62,011 +0.81(+7.90%)
Jul 31, 2020 10.45 10.65 10.21 10.25 64,100 -0.29(-2.75%)
Jul 30, 2020 10.81 11.01 10.44 10.54 68,885 -0.35(-3.21%)
Jul 29, 2020 10.94 11.20 10.86 10.89 62,729 +0.10(+0.93%)
Jul 28, 2020 10.71 11.19 10.71 10.79 36,189 -0.02(-0.19%)
Jul 27, 2020 10.88 11.08 10.68 10.81 35,542 -0.18(-1.64%)
Jul 24, 2020 11.09 11.20 10.82 10.99 32,500 -0.07(-0.63%)
Jul 23, 2020 11.35 11.71 10.96 11.06 49,833 -0.37(-3.24%)
Jul 22, 2020 11.81 12.17 11.32 11.43 48,474 -0.41(-3.46%)
Jul 21, 2020 11.70 12.20 11.50 11.84 111,582 +0.14(+1.20%)
Jul 20, 2020 11.41 11.77 11.41 11.70 40,051 +0.29(+2.54%)
Jul 17, 2020 10.86 11.94 10.62 11.41 120,200 +0.54(+4.97%)
Jul 16, 2020 10.48 10.88 10.15 10.87 56,213 +0.38(+3.62%)
Jul 15, 2020 10.23 10.62 10.08 10.49 76,448 +0.54(+5.43%)
Jul 14, 2020 9.890 10.08 9.760 9.950 64,450 +0.11(+1.12%)
Jul 13, 2020 10.49 10.61 9.771 9.840 105,615 -0.58(-5.57%)
Jul 10, 2020 10.27 10.45 10.15 10.42 28,300 +0.12(+1.17%)
Jul 09, 2020 10.43 10.49 10.12 10.30 53,580 -0.11(-1.06%)
Jul 08, 2020 10.18 10.50 10.06 10.41 70,432 +0.19(+1.86%)
Jul 07, 2020 10.42 10.63 10.11 10.22 65,937 -0.14(-1.35%)
Jul 06, 2020 10.66 10.66 10.27 10.36 55,906 -0.14(-1.33%)
Jul 02, 2020 10.46 10.69 10.10 10.50 56,300 +0.28(+2.74%)
Jul 01, 2020 10.48 10.58 10.05 10.22 58,468 -0.24(-2.29%)
Jun 30, 2020 10.61 10.72 10.31 10.46 71,108 -0.15(-1.41%)
Jun 29, 2020 10.77 11.00 10.14 10.61 109,556 -0.01(-0.09%)
Jun 26, 2020 10.01 11.00 10.00 10.62 366,200 +0.58(+5.78%)
Jun 25, 2020 9.990 10.58 9.875 10.04 101,221 +0.04(+0.40%)
Jun 24, 2020 10.62 10.77 9.790 10.00 126,589 -0.70(-6.54%)
Jun 23, 2020 10.89 10.93 10.38 10.70 105,482 -0.04(-0.37%)
Jun 22, 2020 10.07 10.99 10.07 10.74 80,997 +0.29(+2.78%)
Jun 19, 2020 10.76 11.09 10.45 10.45 203,500 -0.26(-2.43%)
Jun 18, 2020 9.670 10.80 9.670 10.71 157,220 +1.05(+10.87%)
Jun 17, 2020 9.620 10.09 9.380 9.660 141,198 +0.15(+1.58%)
Jun 16, 2020 8.830 9.680 8.740 9.510 119,229 +0.82(+9.44%)
Jun 15, 2020 8.230 8.690 8.020 8.690 131,134 +0.37(+4.45%)
Jun 12, 2020 8.310 8.740 7.830 8.320 152,200 +0.27(+3.35%)
Jun 11, 2020 8.110 8.250 7.795 8.050 234,227 +0.03(+0.37%)
Jun 10, 2020 8.540 8.570 7.730 8.020 196,084 -0.39(-4.64%)
Jun 09, 2020 9.190 9.330 8.370 8.410 187,756 -0.73(-7.99%)
Jun 08, 2020 8.750 9.230 8.680 9.140 224,601 +0.53(+6.16%)
Jun 05, 2020 8.870 9.320 8.550 8.610 142,200 +0.03(+0.35%)
Jun 04, 2020 8.870 9.000 8.500 8.580 92,144 -0.36(-4.03%)
Jun 03, 2020 8.840 9.240 8.600 8.940 78,576 +0.18(+2.05%)
Jun 02, 2020 8.870 8.900 8.390 8.760 86,365 -0.10(-1.13%)
Jun 01, 2020 9.060 9.170 8.850 8.860 77,541 -0.23(-2.53%)
May 29, 2020 9.390 9.390 8.464 9.090 131,600 -0.41(-4.32%)
May 28, 2020 10.02 10.26 9.270 9.500 100,749 -0.38(-3.85%)
May 27, 2020 9.860 10.10 9.610 9.880 110,782 +0.13(+1.33%)
May 26, 2020 10.37 10.66 9.590 9.750 147,448 -0.27(-2.69%)
May 22, 2020 10.04 10.15 9.620 10.02 120,000 +0.02(+0.20%)
May 21, 2020 10.33 10.64 9.810 10.00 145,343 -0.26(-2.53%)
May 20, 2020 10.21 10.39 9.827 10.26 87,600 +0.15(+1.48%)
May 19, 2020 10.55 10.75 9.850 10.11 126,907 -0.55(-5.16%)
May 18, 2020 11.13 11.32 10.42 10.66 127,698 -0.17(-1.57%)
May 15, 2020 11.46 11.67 10.61 10.83 135,500 -0.63(-5.54%)
May 14, 2020 11.22 11.93 10.69 11.46 117,790 +0.03(+0.22%)
May 13, 2020 12.67 12.67 11.05 11.44 132,187 -1.65(-12.61%)
May 12, 2020 12.22 14.00 12.00 13.09 684,388 +1.35(+11.50%)
May 11, 2020 11.43 12.10 11.06 11.74 432,930 +0.72(+6.53%)
May 08, 2020 9.080 12.00 9.010 11.02 358,100 +2.03(+22.58%)
May 07, 2020 9.180 9.180 8.470 8.990 149,696 +0.00(+0.00%)
May 06, 2020 8.690 9.370 8.690 8.990 115,353 +0.44(+5.15%)
May 05, 2020 8.280 9.120 8.190 8.550 143,237 +0.47(+5.82%)
May 04, 2020 8.430 8.764 7.820 8.080 158,222 -0.52(-6.05%)
May 01, 2020 11.57 11.61 8.380 8.600 440,400 -2.63(-23.42%)
Apr 30, 2020 10.02 11.97 9.560 11.23 259,269 +0.81(+7.77%)
Apr 29, 2020 10.25 10.56 9.810 10.42 224,444 +0.19(+1.86%)
Apr 28, 2020 9.350 10.53 9.200 10.23 287,683 +0.63(+6.56%)
Apr 27, 2020 8.190 9.910 7.960 9.600 180,300 +1.67(+21.06%)
Apr 24, 2020 7.160 8.050 7.000 7.930 115,300 +0.92(+13.12%)
Apr 23, 2020 6.970 7.200 6.900 7.010 50,530 +0.11(+1.59%)
Apr 22, 2020 6.610 6.950 6.510 6.900 57,741 +0.33(+5.02%)
Apr 21, 2020 6.340 6.620 6.210 6.570 83,677 +0.04(+0.61%)
Apr 20, 2020 6.860 7.047 6.400 6.530 54,849 -0.36(-5.22%)
Apr 17, 2020 6.450 7.100 6.450 6.890 91,400 +0.49(+7.66%)
Apr 16, 2020 6.710 6.710 6.310 6.400 55,399 -0.21(-3.18%)
Apr 15, 2020 6.940 7.019 6.610 6.610 54,512 -0.56(-7.81%)
Apr 14, 2020 6.900 7.250 6.890 7.170 92,756 +0.40(+5.91%)
Apr 13, 2020 6.970 6.972 6.550 6.770 71,448 -0.21(-3.01%)
Apr 09, 2020 6.900 7.100 6.650 6.980 85,000 +0.11(+1.60%)
Apr 08, 2020 6.900 7.060 6.800 6.870 48,780 -0.02(-0.29%)
Apr 07, 2020 7.300 7.300 6.500 6.890 135,974 -0.36(-4.97%)
Apr 06, 2020 6.850 7.280 6.719 7.250 83,856 +0.69(+10.52%)
Apr 03, 2020 6.390 6.920 6.010 6.560 70,300 +0.29(+4.63%)
Apr 02, 2020 6.250 6.800 6.020 6.270 46,384 +0.04(+0.64%)
Apr 01, 2020 7.000 7.160 6.060 6.230 80,641 -0.93(-12.99%)
Mar 31, 2020 6.740 7.390 6.681 7.160 99,548 +0.42(+6.23%)
Mar 30, 2020 6.830 6.950 6.340 6.740 41,517 +0.06(+0.90%)
Mar 27, 2020 6.290 6.850 6.040 6.680 72,000 +0.32(+5.03%)
Mar 26, 2020 6.170 6.460 5.700 6.360 107,568 +0.23(+3.75%)
Mar 25, 2020 6.320 6.540 6.070 6.130 71,167 -0.17(-2.70%)
Mar 24, 2020 6.150 6.400 5.870 6.300 92,422 +0.53(+9.19%)
Mar 23, 2020 6.010 6.340 5.590 5.770 64,986 -0.30(-4.94%)
Mar 20, 2020 6.560 6.666 6.000 6.070 112,400 -0.22(-3.50%)
Mar 19, 2020 6.270 6.939 6.000 6.290 130,745 +0.02(+0.32%)
Mar 18, 2020 6.580 7.530 6.000 6.270 156,877 -0.72(-10.30%)
Mar 17, 2020 5.448 7.128 5.240 6.990 204,372 +1.76(+33.65%)
Mar 16, 2020 5.540 5.900 5.110 5.230 135,123 -0.54(-9.36%)
Mar 13, 2020 6.070 6.100 5.530 5.770 192,100 -0.31(-5.10%)
Mar 12, 2020 6.110 6.460 5.690 6.080 98,586 -0.28(-4.40%)
Mar 11, 2020 7.030 7.090 6.145 6.360 118,653 -0.75(-10.55%)
Mar 10, 2020 7.400 7.400 7.000 7.110 47,393 -0.10(-1.39%)
Mar 09, 2020 7.550 7.550 6.750 7.210 107,306 -0.53(-6.85%)
Mar 06, 2020 7.420 7.940 7.180 7.740 94,800 +0.25(+3.34%)
Mar 05, 2020 7.030 7.600 7.010 7.490 53,682 +0.24(+3.31%)
Mar 04, 2020 6.960 7.490 6.700 7.250 111,667 +0.58(+8.70%)
Mar 03, 2020 6.960 7.000 6.630 6.670 71,937 -0.28(-4.03%)
Mar 02, 2020 6.810 7.075 6.590 6.950 91,976 +0.10(+1.46%)
Feb 28, 2020 6.490 6.860 6.170 6.850 110,900 +0.26(+3.95%)
Feb 27, 2020 6.770 6.910 6.330 6.590 107,568 -0.25(-3.65%)
Feb 26, 2020 6.840 7.360 6.775 6.840 108,417 -0.02(-0.29%)
Feb 25, 2020 7.060 7.100 6.730 6.860 118,010 -0.19(-2.70%)
Feb 24, 2020 6.930 7.209 6.800 7.050 132,496 +0.03(+0.43%)
Feb 21, 2020 7.700 7.700 7.000 7.020 137,800 -0.59(-7.75%)
Feb 20, 2020 7.680 7.850 7.370 7.610 82,216 -0.09(-1.17%)
Feb 19, 2020 8.290 8.422 7.285 7.700 275,714 -0.42(-5.17%)
Feb 18, 2020 8.250 8.350 7.560 8.120 278,987 -0.43(-5.03%)
Feb 14, 2020 7.000 8.760 7.000 8.550 1,190,100 -3.63(-29.80%)
Feb 13, 2020 13.60 13.60 12.18 12.18 48,427 -1.44(-10.57%)
Feb 12, 2020 13.85 13.86 13.60 13.62 19,075 -0.13(-0.95%)
Feb 11, 2020 13.58 13.87 13.58 13.75 29,297 +0.02(+0.15%)
Feb 10, 2020 13.84 14.06 13.58 13.73 46,346 +0.01(+0.07%)
Feb 07, 2020 13.65 13.89 13.63 13.72 50,400 +0.07(+0.51%)
Feb 06, 2020 14.01 14.10 13.60 13.65 20,534 -0.41(-2.92%)
Feb 05, 2020 14.01 14.19 13.84 14.06 15,514 +0.22(+1.59%)
Feb 04, 2020 14.00 14.11 13.78 13.84 16,160 -0.07(-0.50%)
Feb 03, 2020 14.01 14.37 13.86 13.91 35,208 -0.09(-0.64%)
Jan 31, 2020 14.48 14.86 13.60 14.00 48,100 -0.59(-4.04%)
Jan 30, 2020 14.40 14.63 14.04 14.59 45,685 +0.19(+1.32%)
Jan 29, 2020 14.01 14.66 13.69 14.40 59,002 +0.39(+2.78%)
Jan 28, 2020 14.34 14.46 13.95 14.01 93,140 -0.32(-2.23%)
Jan 27, 2020 13.89 14.50 13.89 14.33 64,205 +0.11(+0.77%)
Jan 24, 2020 14.42 14.42 14.06 14.22 21,500 -0.07(-0.49%)
Jan 23, 2020 14.20 14.54 14.20 14.29 22,068 +0.03(+0.21%)
Jan 22, 2020 13.85 14.30 13.84 14.26 46,545 +0.30(+2.15%)
Jan 21, 2020 14.01 14.15 13.77 13.96 54,694 -0.13(-0.92%)
Jan 17, 2020 14.38 14.46 14.00 14.09 57,200 -0.10(-0.70%)
Jan 16, 2020 14.44 14.44 14.05 14.19 38,623 -0.08(-0.56%)
Jan 15, 2020 14.18 14.49 13.90 14.27 68,642 +0.21(+1.49%)
Jan 14, 2020 15.07 15.17 14.00 14.06 48,289 -1.01(-6.70%)
Jan 13, 2020 15.38 16.25 14.21 15.07 120,357 -0.13(-0.86%)
Jan 10, 2020 15.04 15.32 14.84 15.20 49,600 +0.19(+1.27%)
Jan 09, 2020 15.22 15.75 14.90 15.01 36,442 -0.07(-0.46%)
Jan 08, 2020 14.85 15.33 14.76 15.08 25,963 +0.29(+1.96%)
Jan 07, 2020 14.42 15.16 14.23 14.79 50,087 +0.31(+2.14%)
Jan 06, 2020 14.11 14.60 13.97 14.48 25,562 +0.37(+2.62%)
Jan 03, 2020 14.65 14.66 14.06 14.11 52,100 -0.55(-3.75%)
Jan 02, 2020 13.63 15.15 13.45 14.66 74,390 +1.25(+9.32%)
Dec 31, 2019 13.04 13.49 13.04 13.41 28,300 +0.23(+1.75%)
Dec 30, 2019 13.65 13.65 13.11 13.18 36,200 -0.48(-3.51%)
Dec 27, 2019 13.76 13.76 13.35 13.66 26,700 -0.08(-0.58%)
Dec 26, 2019 13.82 13.82 13.61 13.74 17,315 +0.04(+0.29%)
Dec 24, 2019 13.32 13.77 13.29 13.70 24,100 +0.38(+2.85%)
Dec 23, 2019 13.13 13.36 12.87 13.32 41,305 +0.14(+1.06%)
Dec 20, 2019 12.61 13.37 12.60 13.18 51,700 +0.60(+4.77%)
Dec 19, 2019 13.26 13.31 12.43 12.58 62,793 -0.65(-4.91%)
Dec 18, 2019 13.84 13.86 13.18 13.23 48,087 -0.74(-5.30%)
Dec 17, 2019 14.24 14.31 13.92 13.97 48,166 -0.25(-1.76%)
Dec 16, 2019 14.81 15.05 14.20 14.22 37,660 -0.58(-3.92%)
Dec 13, 2019 15.49 15.79 14.71 14.80 30,200 -0.62(-4.02%)
Dec 12, 2019 14.95 15.47 14.78 15.42 50,237 +0.47(+3.14%)
Dec 11, 2019 14.65 14.99 14.51 14.95 24,915 +0.36(+2.47%)
Dec 10, 2019 14.76 14.80 14.33 14.59 44,824 +0.05(+0.34%)
Dec 09, 2019 14.62 14.93 14.44 14.54 49,268 -0.11(-0.75%)
Dec 06, 2019 14.22 14.70 14.00 14.65 47,100 +0.59(+4.20%)
Dec 05, 2019 13.93 14.20 13.77 14.06 67,489 +0.15(+1.08%)
Dec 04, 2019 14.15 14.16 13.68 13.91 42,029 -0.14(-1.00%)
Dec 03, 2019 14.17 14.21 13.94 14.05 109,282 -0.22(-1.54%)
Dec 02, 2019 14.48 14.79 13.98 14.27 60,156 -0.25(-1.72%)
Nov 29, 2019 14.40 14.76 14.29 14.52 13,500 +0.08(+0.55%)
Nov 27, 2019 14.25 14.66 14.25 14.44 33,900 +0.20(+1.40%)
Nov 26, 2019 13.74 14.40 13.64 14.24 64,198 +0.50(+3.64%)
Nov 25, 2019 13.77 14.42 13.47 13.74 69,034 +0.06(+0.44%)
Nov 22, 2019 13.88 14.03 13.50 13.68 75,700 -0.12(-0.87%)
Nov 21, 2019 13.44 13.88 13.11 13.80 42,784 +0.42(+3.14%)
Nov 20, 2019 14.02 14.20 13.01 13.38 85,840 -0.69(-4.90%)
Nov 19, 2019 14.48 14.48 13.87 14.07 37,238 +0.13(+0.93%)
Nov 18, 2019 14.00 14.17 13.74 13.94 52,670 -0.15(-1.06%)
Nov 15, 2019 14.03 14.16 13.71 14.09 71,700 +0.09(+0.64%)
Nov 14, 2019 14.25 14.39 13.89 14.00 70,451 -0.23(-1.62%)
Nov 13, 2019 14.41 14.69 14.13 14.23 76,240 -0.26(-1.79%)
Nov 12, 2019 14.33 15.15 14.30 14.49 89,365 +0.19(+1.33%)
Nov 11, 2019 14.32 14.73 14.14 14.30 30,168 -0.09(-0.63%)
Nov 08, 2019 14.46 14.94 13.66 14.39 63,300 +0.08(+0.56%)
Nov 07, 2019 15.09 15.44 13.97 14.31 95,018 -0.60(-4.02%)
Nov 06, 2019 14.98 15.59 14.75 14.91 48,192 +0.15(+1.02%)
Nov 05, 2019 14.66 15.05 14.27 14.76 49,809 +0.19(+1.30%)
Nov 04, 2019 14.46 14.85 14.32 14.57 27,129 +0.14(+0.97%)
Nov 01, 2019 14.41 14.77 14.11 14.43 44,300 +0.35(+2.49%)
Oct 31, 2019 13.67 14.08 13.46 14.08 21,414 +0.32(+2.33%)
Oct 30, 2019 13.97 13.97 13.50 13.76 29,674 -0.20(-1.43%)
Oct 29, 2019 14.47 14.75 13.88 13.96 54,145 -0.46(-3.19%)
Oct 28, 2019 15.02 15.28 14.15 14.42 55,165 -0.53(-3.55%)
Oct 25, 2019 15.00 15.47 14.89 14.95 29,300 -0.07(-0.47%)
Oct 24, 2019 15.37 15.57 14.73 15.02 32,633 -0.35(-2.28%)
Oct 23, 2019 15.93 16.30 15.26 15.37 48,139 -0.60(-3.76%)
Oct 22, 2019 15.68 16.01 15.22 15.97 48,552 +0.27(+1.72%)
Oct 21, 2019 15.12 15.89 15.00 15.70 57,952 +0.62(+4.11%)
Oct 18, 2019 14.44 15.16 14.20 15.08 76,900 +0.51(+3.50%)
Oct 17, 2019 14.05 14.90 14.04 14.57 61,900 +0.57(+4.07%)
Oct 16, 2019 13.48 14.53 13.48 14.00 60,667 -0.11(-0.78%)
Oct 15, 2019 13.64 14.73 13.48 14.11 54,312 +0.50(+3.67%)
Oct 14, 2019 14.41 14.41 13.50 13.61 55,573 -0.95(-6.52%)
Oct 11, 2019 14.56 15.29 14.39 14.56 56,500 +0.21(+1.46%)
Oct 10, 2019 14.21 14.61 14.08 14.35 24,933 +0.15(+1.06%)
Oct 09, 2019 14.36 14.63 14.15 14.20 20,546 -0.07(-0.49%)
Oct 08, 2019 14.26 14.58 13.90 14.27 47,094 -0.15(-1.04%)
Oct 07, 2019 14.51 14.92 14.42 14.42 22,381 -0.14(-0.96%)
Oct 04, 2019 14.51 14.76 14.18 14.56 27,300 -0.02(-0.14%)
Oct 03, 2019 14.28 14.75 14.12 14.58 25,046 +0.24(+1.67%)
Oct 02, 2019 14.00 14.89 13.53 14.34 46,875 +0.19(+1.34%)
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.