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

Galmed Pharmaceutica (NQ: GLMD )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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 30, 2020 4.580 4.580 4.290 4.360 21,743 -0.06(-1.36%)
Apr 29, 2020 4.480 4.540 4.380 4.420 18,338 +0.11(+2.55%)
Apr 28, 2020 4.390 4.480 4.280 4.310 30,114 -0.09(-2.05%)
Apr 27, 2020 4.620 4.706 4.355 4.400 41,198 -0.13(-2.87%)
Apr 24, 2020 4.230 4.540 4.223 4.530 27,600 +0.29(+6.84%)
Apr 23, 2020 4.360 4.650 4.240 4.240 39,763 -0.13(-2.97%)
Apr 22, 2020 4.520 4.545 4.270 4.370 35,378 -0.14(-3.10%)
Apr 21, 2020 5.250 5.250 4.480 4.510 54,665 -0.47(-9.44%)
Apr 20, 2020 4.740 5.345 4.700 4.980 92,297 +0.21(+4.40%)
Apr 17, 2020 4.560 4.890 4.470 4.770 68,000 +0.28(+6.24%)
Apr 16, 2020 4.320 4.540 4.150 4.490 102,481 +0.20(+4.66%)
Apr 15, 2020 4.190 4.340 3.920 4.290 43,880 +0.09(+2.14%)
Apr 14, 2020 4.270 4.500 4.130 4.200 52,258 +0.04(+0.96%)
Apr 13, 2020 3.710 4.220 3.620 4.160 51,622 +0.48(+13.04%)
Apr 09, 2020 3.680 3.800 3.410 3.680 76,500 +0.13(+3.66%)
Apr 08, 2020 3.410 3.690 3.345 3.550 767,039 +0.13(+3.80%)
Apr 07, 2020 3.310 3.500 3.220 3.420 133,494 +0.16(+4.91%)
Apr 06, 2020 3.500 3.500 3.217 3.260 38,445 +0.02(+0.62%)
Apr 03, 2020 3.220 3.480 3.170 3.240 22,700 +0.02(+0.62%)
Apr 02, 2020 3.240 3.420 3.120 3.220 53,311 -0.01(-0.31%)
Apr 01, 2020 3.400 3.450 3.200 3.230 42,897 -0.23(-6.65%)
Mar 31, 2020 3.470 3.580 3.400 3.460 60,916 -0.02(-0.57%)
Mar 30, 2020 3.410 3.660 3.340 3.480 34,032 +0.03(+0.87%)
Mar 27, 2020 3.380 3.590 3.170 3.450 91,800 -0.11(-3.09%)
Mar 26, 2020 3.730 3.750 3.400 3.560 72,877 -0.11(-3.00%)
Mar 25, 2020 3.900 3.940 3.610 3.670 31,388 -0.12(-3.17%)
Mar 24, 2020 3.640 3.810 3.300 3.790 104,305 +0.15(+4.12%)
Mar 23, 2020 3.570 3.690 3.560 3.640 40,068 +0.06(+1.68%)
Mar 20, 2020 3.490 3.720 3.260 3.580 294,200 +0.17(+4.99%)
Mar 19, 2020 3.300 3.500 3.020 3.410 88,502 +0.11(+3.33%)
Mar 18, 2020 3.380 3.510 3.140 3.300 92,999 -0.20(-5.71%)
Mar 17, 2020 3.630 3.689 3.380 3.500 70,544 -0.02(-0.57%)
Mar 16, 2020 3.550 3.670 3.310 3.520 128,336 +0.01(+0.28%)
Mar 13, 2020 3.600 3.820 3.450 3.510 131,100 +0.12(+3.54%)
Mar 12, 2020 3.710 3.760 3.140 3.390 232,006 -0.82(-19.48%)
Mar 11, 2020 4.830 4.885 4.200 4.210 101,747 -0.78(-15.63%)
Mar 10, 2020 4.760 4.990 4.710 4.990 52,715 +0.35(+7.54%)
Mar 09, 2020 4.730 4.940 4.550 4.640 98,392 -0.42(-8.30%)
Mar 06, 2020 4.810 5.120 4.750 5.060 105,400 -0.08(-1.56%)
Mar 05, 2020 5.100 5.520 5.080 5.140 81,553 -0.11(-2.10%)
Mar 04, 2020 5.260 5.460 5.200 5.250 33,744 +0.05(+0.96%)
Mar 03, 2020 5.240 5.530 5.000 5.200 107,068 -0.10(-1.89%)
Mar 02, 2020 5.050 5.360 4.750 5.300 83,657 +0.45(+9.28%)
Feb 28, 2020 4.430 4.970 3.730 4.850 312,200 +0.19(+4.08%)
Feb 27, 2020 5.200 5.250 4.650 4.660 243,646 -0.70(-13.06%)
Feb 26, 2020 5.700 5.900 5.220 5.360 102,389 -0.18(-3.25%)
Feb 25, 2020 5.980 6.119 5.520 5.540 66,203 -0.44(-7.36%)
Feb 24, 2020 5.990 6.160 5.810 5.980 44,367 -0.19(-3.08%)
Feb 21, 2020 6.370 6.390 6.110 6.170 59,900 -0.18(-2.83%)
Feb 20, 2020 6.270 6.400 6.110 6.350 34,422 +0.08(+1.28%)
Feb 19, 2020 6.160 6.360 6.100 6.270 38,459 +0.10(+1.62%)
Feb 18, 2020 5.860 6.190 5.747 6.170 45,918 +0.29(+4.93%)
Feb 14, 2020 5.990 6.080 5.771 5.880 23,900 -0.03(-0.51%)
Feb 13, 2020 6.010 6.200 5.880 5.910 27,897 -0.17(-2.80%)
Feb 12, 2020 5.950 6.290 5.720 6.080 77,361 +0.29(+5.01%)
Feb 11, 2020 5.880 5.948 5.720 5.790 45,120 -0.07(-1.19%)
Feb 10, 2020 5.350 5.930 5.350 5.860 52,877 +0.48(+8.92%)
Feb 07, 2020 5.830 5.885 5.380 5.380 62,300 -0.43(-7.40%)
Feb 06, 2020 5.820 5.971 5.730 5.810 33,561 +0.07(+1.22%)
Feb 05, 2020 5.960 6.440 5.720 5.740 99,943 -0.08(-1.37%)
Feb 04, 2020 5.870 6.000 5.560 5.820 129,296 +0.67(+13.01%)
Feb 03, 2020 5.180 5.460 5.067 5.150 69,557 -0.03(-0.58%)
Jan 31, 2020 5.340 5.400 5.110 5.180 59,000 -0.21(-3.90%)
Jan 30, 2020 5.680 5.690 5.250 5.390 107,112 -0.39(-6.75%)
Jan 29, 2020 5.830 5.936 5.671 5.780 65,137 -0.03(-0.52%)
Jan 28, 2020 5.600 5.810 5.530 5.810 60,248 +0.20(+3.57%)
Jan 27, 2020 5.640 5.748 5.510 5.610 58,029 -0.16(-2.77%)
Jan 24, 2020 6.070 6.250 5.689 5.770 93,400 -0.32(-5.25%)
Jan 23, 2020 6.210 6.210 6.012 6.090 42,541 -0.21(-3.33%)
Jan 22, 2020 6.200 6.370 6.030 6.300 65,736 +0.06(+0.96%)
Jan 21, 2020 6.300 6.440 6.190 6.240 60,053 -0.16(-2.50%)
Jan 17, 2020 6.520 6.683 6.310 6.400 69,600 -0.12(-1.84%)
Jan 16, 2020 6.700 7.000 6.470 6.520 121,217 -0.13(-1.95%)
Jan 15, 2020 6.700 6.810 6.540 6.650 42,071 -0.02(-0.30%)
Jan 14, 2020 6.630 6.750 6.360 6.670 47,748 +0.11(+1.68%)
Jan 13, 2020 6.300 6.840 6.100 6.560 94,953 +0.17(+2.66%)
Jan 10, 2020 6.630 6.720 6.320 6.390 64,200 -0.24(-3.62%)
Jan 09, 2020 6.800 6.840 6.510 6.630 82,204 -0.05(-0.75%)
Jan 08, 2020 6.780 7.190 6.640 6.680 116,129 -0.16(-2.34%)
Jan 07, 2020 6.500 6.940 6.430 6.840 194,948 +0.41(+6.38%)
Jan 06, 2020 5.830 6.500 5.749 6.430 174,870 +0.60(+10.29%)
Jan 03, 2020 5.750 5.880 5.665 5.830 50,900 +0.03(+0.52%)
Jan 02, 2020 5.780 5.890 5.650 5.800 83,716 +0.02(+0.35%)
Dec 31, 2019 5.680 5.930 5.680 5.780 72,800 +0.07(+1.23%)
Dec 30, 2019 5.650 5.900 5.650 5.710 156,770 +0.00(+0.00%)
Dec 27, 2019 5.820 5.856 5.640 5.710 63,800 -0.15(-2.56%)
Dec 26, 2019 5.920 5.920 5.720 5.860 90,015 +0.01(+0.17%)
Dec 24, 2019 5.690 5.870 5.540 5.850 76,700 +0.10(+1.74%)
Dec 23, 2019 5.660 5.840 5.650 5.750 118,685 +0.04(+0.70%)
Dec 20, 2019 5.410 5.790 5.390 5.710 119,700 +0.26(+4.77%)
Dec 19, 2019 5.460 5.600 5.370 5.450 129,088 +0.00(+0.00%)
Dec 18, 2019 5.720 5.820 5.360 5.450 131,489 -0.29(-5.05%)
Dec 17, 2019 6.060 6.260 5.570 5.740 177,098 -0.33(-5.44%)
Dec 16, 2019 6.020 6.250 5.960 6.070 122,945 +0.01(+0.17%)
Dec 13, 2019 6.060 6.350 6.020 6.060 87,100 -0.08(-1.30%)
Dec 12, 2019 6.150 6.390 6.050 6.140 100,717 -0.06(-0.97%)
Dec 11, 2019 6.400 6.410 5.970 6.200 75,249 -0.12(-1.90%)
Dec 10, 2019 5.990 6.420 5.900 6.320 100,869 +0.33(+5.51%)
Dec 09, 2019 6.450 6.450 5.800 5.990 178,143 -0.51(-7.85%)
Dec 06, 2019 6.750 6.790 5.800 6.500 220,100 -0.11(-1.66%)
Dec 05, 2019 6.950 7.150 6.320 6.610 369,638 -0.14(-2.07%)
Dec 04, 2019 5.760 7.380 5.760 6.750 914,031 +1.05(+18.42%)
Dec 03, 2019 5.750 5.950 5.460 5.700 257,254 -0.12(-2.06%)
Dec 02, 2019 4.680 6.100 4.680 5.820 907,177 +1.32(+29.33%)
Nov 29, 2019 4.450 4.600 4.407 4.500 38,500 +0.05(+1.12%)
Nov 27, 2019 4.550 4.690 4.380 4.450 63,100 -0.14(-3.05%)
Nov 26, 2019 4.620 4.620 4.420 4.590 21,607 +0.09(+2.00%)
Nov 25, 2019 4.610 4.700 4.350 4.500 22,435 -0.06(-1.32%)
Nov 22, 2019 4.430 4.670 4.360 4.560 22,100 +0.14(+3.17%)
Nov 21, 2019 4.535 4.535 4.368 4.420 12,636 -0.10(-2.21%)
Nov 20, 2019 4.570 4.590 4.438 4.520 15,344 -0.03(-0.66%)
Nov 19, 2019 4.450 4.600 4.360 4.550 23,581 +0.06(+1.34%)
Nov 18, 2019 4.400 4.570 4.350 4.490 31,682 +0.12(+2.75%)
Nov 15, 2019 4.380 4.510 4.300 4.370 29,900 -0.07(-1.58%)
Nov 14, 2019 4.460 4.578 4.420 4.440 12,327 -0.07(-1.55%)
Nov 13, 2019 4.550 4.750 4.383 4.510 36,371 -0.06(-1.31%)
Nov 12, 2019 4.500 4.770 4.390 4.570 45,887 +0.12(+2.70%)
Nov 11, 2019 4.100 4.600 4.100 4.450 19,768 +0.24(+5.70%)
Nov 08, 2019 4.330 4.360 4.120 4.210 56,400 -0.16(-3.66%)
Nov 07, 2019 4.510 4.550 4.364 4.370 66,749 +0.10(+2.34%)
Nov 06, 2019 4.750 4.820 4.210 4.270 75,299 -0.48(-10.11%)
Nov 05, 2019 4.800 4.830 4.620 4.750 93,879 -0.05(-1.04%)
Nov 04, 2019 4.890 4.895 4.650 4.800 99,980 +0.24(+5.26%)
Nov 01, 2019 4.300 4.880 4.300 4.560 120,300 +0.38(+8.96%)
Oct 31, 2019 3.700 4.340 3.663 4.185 302,937 +0.48(+13.11%)
Oct 30, 2019 3.750 3.790 3.650 3.700 39,940 -0.05(-1.33%)
Oct 29, 2019 3.720 3.780 3.700 3.750 21,322 +0.02(+0.54%)
Oct 28, 2019 3.830 3.879 3.700 3.730 106,858 -0.12(-3.12%)
Oct 25, 2019 3.940 3.970 3.810 3.850 18,800 -0.14(-3.51%)
Oct 24, 2019 3.990 4.060 3.876 3.990 58,495 -0.02(-0.50%)
Oct 23, 2019 4.120 4.370 3.980 4.010 55,599 -0.15(-3.61%)
Oct 22, 2019 4.170 4.250 4.050 4.160 42,046 +0.07(+1.71%)
Oct 21, 2019 3.940 4.170 3.940 4.090 23,627 +0.16(+4.07%)
Oct 18, 2019 3.950 4.000 3.755 3.930 79,800 -0.03(-0.76%)
Oct 17, 2019 3.710 3.980 3.700 3.960 85,336 +0.24(+6.45%)
Oct 16, 2019 3.810 3.940 3.650 3.720 97,254 -0.14(-3.63%)
Oct 15, 2019 3.850 3.909 3.680 3.860 57,790 +0.06(+1.58%)
Oct 14, 2019 3.750 3.910 3.680 3.800 72,707 +0.10(+2.70%)
Oct 11, 2019 3.790 3.816 3.622 3.700 89,800 +0.09(+2.49%)
Oct 10, 2019 3.750 3.760 3.420 3.610 341,016 -0.14(-3.73%)
Oct 09, 2019 4.000 4.120 3.700 3.750 131,076 -0.27(-6.72%)
Oct 08, 2019 4.000 4.077 3.900 4.020 37,060 +0.02(+0.50%)
Oct 07, 2019 4.030 4.110 3.920 4.000 82,882 -0.02(-0.50%)
Oct 04, 2019 4.060 4.220 3.971 4.020 56,400 -0.02(-0.50%)
Oct 03, 2019 3.940 4.490 3.940 4.040 176,716 +0.08(+2.02%)
Oct 02, 2019 4.440 4.440 3.760 3.960 257,916 -0.56(-12.39%)
Oct 01, 2019 4.800 4.900 4.500 4.520 32,075 -0.26(-5.44%)
Sep 30, 2019 4.830 4.884 4.700 4.780 19,534 -0.08(-1.65%)
Sep 27, 2019 4.767 5.000 4.767 4.860 32,600 -0.13(-2.61%)
Sep 26, 2019 4.990 5.130 4.860 4.990 58,503 +0.07(+1.42%)
Sep 25, 2019 4.890 5.040 4.850 4.920 59,079 -0.01(-0.20%)
Sep 24, 2019 5.160 5.170 4.840 4.930 38,209 -0.23(-4.46%)
Sep 23, 2019 5.270 5.430 5.150 5.160 26,496 -0.21(-3.91%)
Sep 20, 2019 5.380 5.380 5.171 5.370 45,900 +0.05(+0.94%)
Sep 19, 2019 4.920 5.320 4.920 5.320 41,564 +0.39(+7.87%)
Sep 18, 2019 4.910 4.960 4.800 4.932 19,450 -0.02(-0.37%)
Sep 17, 2019 4.940 5.125 4.770 4.950 88,335 -0.03(-0.60%)
Sep 16, 2019 5.270 5.420 4.940 4.980 135,937 -0.25(-4.78%)
Sep 13, 2019 4.870 5.330 4.870 5.230 104,300 +0.33(+6.73%)
Sep 12, 2019 4.900 4.950 4.760 4.900 15,629 -0.04(-0.81%)
Sep 11, 2019 4.760 4.970 4.700 4.940 74,455 +0.19(+4.00%)
Sep 10, 2019 4.880 5.125 4.625 4.750 216,041 -0.13(-2.66%)
Sep 09, 2019 4.790 4.900 4.480 4.880 249,327 +0.26(+5.63%)
Sep 06, 2019 4.860 4.980 4.570 4.620 164,700 -0.18(-3.75%)
Sep 05, 2019 4.690 4.940 4.660 4.800 119,111 +0.12(+2.56%)
Sep 04, 2019 4.760 4.877 4.400 4.680 195,709 -0.13(-2.70%)
Sep 03, 2019 5.160 5.272 4.700 4.810 64,096 -0.40(-7.68%)
Aug 30, 2019 5.400 5.470 5.140 5.210 64,900 -0.18(-3.34%)
Aug 29, 2019 5.530 5.772 5.280 5.390 129,215 -0.09(-1.64%)
Aug 28, 2019 5.230 5.500 5.100 5.480 83,468 +0.33(+6.41%)
Aug 27, 2019 5.400 5.400 4.940 5.150 48,744 -0.16(-3.01%)
Aug 26, 2019 5.400 5.540 5.310 5.310 11,260 -0.08(-1.48%)
Aug 23, 2019 5.530 5.560 5.280 5.390 27,500 -0.18(-3.23%)
Aug 22, 2019 5.690 5.710 5.480 5.570 31,281 -0.16(-2.79%)
Aug 21, 2019 5.790 5.850 5.610 5.730 32,540 -0.05(-0.87%)
Aug 20, 2019 5.697 5.910 5.571 5.780 47,070 -0.16(-2.69%)
Aug 19, 2019 5.680 5.950 5.430 5.940 27,708 +0.37(+6.64%)
Aug 16, 2019 5.110 5.590 5.090 5.570 40,000 +0.47(+9.22%)
Aug 15, 2019 4.950 5.180 4.950 5.100 71,119 +0.13(+2.62%)
Aug 14, 2019 4.850 5.020 4.850 4.970 64,662 -0.07(-1.29%)
Aug 13, 2019 4.780 5.090 4.780 5.035 48,437 +0.21(+4.24%)
Aug 12, 2019 4.800 4.860 4.680 4.830 37,390 -0.02(-0.41%)
Aug 09, 2019 5.030 5.100 4.820 4.850 79,400 -0.15(-3.00%)
Aug 08, 2019 4.900 5.140 4.800 5.000 169,511 +0.20(+4.17%)
Aug 07, 2019 5.030 5.030 4.670 4.800 79,464 -0.21(-4.19%)
Aug 06, 2019 5.110 5.125 4.710 5.010 101,669 +0.12(+2.45%)
Aug 05, 2019 5.700 5.800 4.500 4.890 299,663 -0.78(-13.76%)
Aug 02, 2019 5.970 5.970 5.650 5.670 101,700 -0.02(-0.35%)
Aug 01, 2019 5.970 5.970 5.690 5.690 79,246 -0.35(-5.79%)
Jul 31, 2019 6.200 6.200 5.830 6.040 73,218 -0.10(-1.63%)
Jul 30, 2019 6.100 6.200 5.990 6.140 38,004 +0.05(+0.90%)
Jul 29, 2019 6.130 6.140 5.910 6.085 19,156 -0.01(-0.16%)
Jul 26, 2019 6.030 6.242 5.909 6.095 26,500 +0.08(+1.25%)
Jul 25, 2019 6.220 6.220 5.870 6.020 41,480 -0.20(-3.22%)
Jul 24, 2019 5.850 6.220 5.670 6.220 37,777 +0.43(+7.43%)
Jul 23, 2019 5.800 6.020 5.650 5.790 109,791 +0.14(+2.48%)
Jul 22, 2019 6.740 6.740 5.630 5.650 118,151 -0.59(-9.46%)
Jul 19, 2019 6.300 6.420 6.230 6.240 36,500 -0.17(-2.65%)
Jul 18, 2019 6.290 6.470 6.234 6.410 39,451 +0.06(+0.94%)
Jul 17, 2019 6.425 6.471 6.280 6.350 95,367 -0.09(-1.40%)
Jul 16, 2019 6.670 6.840 6.410 6.440 21,830 -0.17(-2.57%)
Jul 15, 2019 6.680 6.960 6.610 6.610 22,814 -0.21(-3.08%)
Jul 12, 2019 6.450 6.890 6.450 6.820 19,100 +0.34(+5.25%)
Jul 11, 2019 6.740 6.843 6.400 6.480 28,541 -0.18(-2.70%)
Jul 10, 2019 6.650 6.750 6.600 6.660 10,694 +0.05(+0.76%)
Jul 09, 2019 6.600 6.810 6.590 6.610 21,835 -0.04(-0.60%)
Jul 08, 2019 6.910 7.009 6.510 6.650 25,646 -0.34(-4.86%)
Jul 05, 2019 6.990 7.190 6.760 6.990 54,400 -0.01(-0.14%)
Jul 03, 2019 7.160 7.286 7.000 7.000 24,400 -0.11(-1.55%)
Jul 02, 2019 7.220 7.467 7.040 7.110 31,078 +0.04(+0.57%)
Jul 01, 2019 7.490 7.690 7.060 7.070 55,941 -0.28(-3.81%)
Jun 28, 2019 6.330 7.700 6.170 7.350 310,600 +1.12(+17.98%)
Jun 27, 2019 6.480 6.480 6.045 6.230 96,715 -0.23(-3.56%)
Jun 26, 2019 6.530 6.600 6.350 6.460 23,894 -0.09(-1.37%)
Jun 25, 2019 6.610 6.648 6.360 6.550 41,479 -0.12(-1.80%)
Jun 24, 2019 6.920 6.920 6.465 6.670 48,888 -0.17(-2.49%)
Jun 21, 2019 6.570 6.940 6.430 6.840 34,500 +0.34(+5.23%)
Jun 20, 2019 6.520 6.720 6.490 6.500 19,227 +0.01(+0.15%)
Jun 19, 2019 6.430 6.500 6.382 6.490 17,848 +0.09(+1.41%)
Jun 18, 2019 6.390 6.490 6.140 6.400 24,632 +0.11(+1.75%)
Jun 17, 2019 6.090 6.299 6.050 6.290 17,034 +0.16(+2.61%)
Jun 14, 2019 6.170 6.300 6.060 6.130 35,200 -0.11(-1.76%)
Jun 13, 2019 5.800 6.340 5.739 6.240 52,054 +0.46(+7.96%)
Jun 12, 2019 5.720 5.790 5.600 5.780 18,506 +0.10(+1.76%)
Jun 11, 2019 5.940 6.095 5.480 5.680 126,007 -0.26(-4.38%)
Jun 10, 2019 5.900 6.090 5.791 5.940 47,125 +0.04(+0.68%)
Jun 07, 2019 6.030 6.125 5.770 5.900 40,000 -0.12(-1.99%)
Jun 06, 2019 6.820 6.820 5.940 6.020 65,473 -0.19(-3.06%)
Jun 05, 2019 6.000 6.210 5.940 6.210 51,668 +0.40(+6.88%)
Jun 04, 2019 5.900 6.120 5.650 5.810 102,552 -0.02(-0.34%)
Jun 03, 2019 5.930 6.110 5.830 5.830 109,374 -0.18(-3.00%)
May 31, 2019 6.050 6.330 5.930 6.010 76,900 -0.17(-2.75%)
May 30, 2019 6.340 6.400 6.110 6.180 51,430 -0.14(-2.22%)
May 29, 2019 6.360 6.460 6.250 6.320 65,932 -0.07(-1.10%)
May 28, 2019 6.500 6.630 6.329 6.390 109,927 -0.03(-0.47%)
May 24, 2019 6.650 6.950 6.360 6.420 96,700 -0.06(-0.93%)
May 23, 2019 6.620 6.958 6.370 6.480 127,788 -0.22(-3.28%)
May 22, 2019 6.820 7.039 6.650 6.700 45,377 -0.12(-1.76%)
May 21, 2019 6.910 7.170 6.770 6.820 47,193 -0.03(-0.44%)
May 20, 2019 6.890 7.020 6.680 6.850 40,505 -0.03(-0.44%)
May 17, 2019 6.920 6.960 6.810 6.880 23,400 -0.07(-1.01%)
May 16, 2019 7.010 7.190 6.870 6.950 40,066 +0.03(+0.43%)
May 15, 2019 6.640 7.000 6.640 6.920 75,198 +0.26(+3.90%)
May 14, 2019 6.640 6.960 6.580 6.660 84,080 +0.12(+1.83%)
May 13, 2019 6.980 7.069 6.450 6.540 81,096 -0.46(-6.57%)
May 10, 2019 7.150 7.260 6.980 7.000 32,300 -0.31(-4.24%)
May 09, 2019 7.040 7.360 6.917 7.310 69,388 +0.21(+2.96%)
May 08, 2019 7.170 7.372 7.050 7.100 97,080 -0.01(-0.14%)
May 07, 2019 7.790 7.790 7.070 7.110 157,475 -0.41(-5.45%)
May 06, 2019 7.660 8.100 7.490 7.520 124,651 -0.27(-3.47%)
May 03, 2019 7.760 7.934 7.681 7.790 86,500 +0.09(+1.17%)
May 02, 2019 7.800 7.980 7.588 7.700 30,736 -0.07(-0.90%)
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.