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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 1.510 1.605 1.490 1.490 47,000 -0.03(-1.97%)
Nov 29, 2018 1.600 1.600 1.350 1.520 38,777 +0.03(+2.01%)
Nov 28, 2018 1.370 1.630 1.360 1.490 52,521 +0.11(+7.97%)
Nov 27, 2018 1.400 1.400 1.337 1.380 28,115 -0.01(-0.72%)
Nov 26, 2018 1.340 1.400 1.340 1.390 31,007 +0.06(+4.51%)
Nov 23, 2018 1.280 1.370 1.280 1.330 31,100 +0.07(+5.56%)
Nov 21, 2018 1.260 1.260 1.260 0 +0.02(+1.93%)
Nov 20, 2018 1.200 1.248 1.150 1.236 39,878 +0.03(+2.44%)
Nov 19, 2018 1.250 1.250 1.200 1.207 53,304 -0.03(-2.69%)
Nov 16, 2018 1.230 1.250 1.210 1.240 27,200 +0.01(+0.81%)
Nov 15, 2018 1.190 1.230 1.180 1.230 32,537 +0.00(+0.00%)
Nov 14, 2018 1.220 1.245 1.200 1.230 25,836 +0.00(+0.00%)
Nov 13, 2018 1.234 1.244 1.180 1.230 16,291 +0.03(+2.50%)
Nov 12, 2018 1.236 1.250 1.159 1.200 37,299 -0.05(-4.00%)
Nov 09, 2018 1.320 1.320 1.100 1.250 136,900 -0.10(-7.41%)
Nov 08, 2018 1.350 1.350 1.320 1.350 9,075 +0.01(+0.75%)
Nov 07, 2018 1.260 1.350 1.260 1.340 15,810 +0.08(+6.34%)
Nov 06, 2018 1.280 1.314 1.260 1.260 16,705 -0.05(-3.82%)
Nov 05, 2018 1.310 1.360 1.310 1.310 17,614 +0.01(+0.77%)
Nov 02, 2018 1.390 1.400 1.300 1.300 81,400 -0.10(-7.14%)
Nov 01, 2018 1.400 1.400 1.356 1.400 20,166 +0.00(+0.00%)
Oct 31, 2018 1.350 1.410 1.320 1.400 29,801 +0.06(+4.87%)
Oct 30, 2018 1.365 1.365 1.306 1.335 23,232 -0.04(-3.26%)
Oct 29, 2018 1.400 1.420 1.310 1.380 13,280 -0.02(-1.43%)
Oct 26, 2018 1.340 1.440 1.340 1.400 20,700 +0.04(+2.94%)
Oct 25, 2018 1.320 1.370 1.320 1.360 18,978 +0.03(+2.26%)
Oct 24, 2018 1.320 1.460 1.320 1.330 40,087 -0.03(-2.21%)
Oct 23, 2018 1.370 1.540 1.350 1.360 55,410 -0.02(-1.45%)
Oct 22, 2018 1.440 1.440 1.360 1.380 68,680 -0.03(-2.13%)
Oct 19, 2018 1.470 1.480 1.410 1.410 40,400 -0.07(-4.73%)
Oct 18, 2018 1.480 1.597 1.475 1.480 107,308 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.460 1.480 111,849 -0.10(-6.33%)
Oct 16, 2018 1.650 1.700 1.520 1.580 71,528 -0.07(-4.24%)
Oct 15, 2018 1.710 1.750 1.630 1.650 54,222 -0.05(-2.94%)
Oct 12, 2018 1.710 1.750 1.660 1.700 31,700 -0.04(-2.30%)
Oct 11, 2018 1.730 1.760 1.690 1.740 30,933 +0.03(+1.75%)
Oct 10, 2018 1.710 1.780 1.610 1.710 75,522 -0.04(-2.29%)
Oct 09, 2018 1.750 1.840 1.700 1.750 39,696 -0.01(-0.57%)
Oct 08, 2018 1.700 1.820 1.620 1.760 58,088 +0.06(+3.53%)
Oct 05, 2018 1.790 1.790 1.660 1.700 41,900 -0.10(-5.56%)
Oct 04, 2018 1.840 1.860 1.620 1.800 99,962 +0.00(+0.00%)
Oct 03, 2018 1.770 1.950 1.690 1.800 451,434 +0.04(+2.27%)
Oct 02, 2018 1.560 1.800 1.560 1.760 212,293 +0.13(+7.98%)
Oct 01, 2018 1.600 1.637 1.550 1.630 67,265 +0.06(+3.82%)
Sep 28, 2018 1.500 1.600 1.460 1.570 45,000 +0.07(+4.67%)
Sep 27, 2018 1.620 1.650 1.450 1.500 125,334 -0.15(-9.09%)
Sep 26, 2018 1.680 1.800 1.600 1.650 230,045 +0.00(+0.00%)
Sep 25, 2018 1.450 1.830 1.420 1.650 473,745 +0.21(+14.58%)
Sep 24, 2018 1.220 1.440 1.220 1.440 259,873 +0.23(+19.01%)
Sep 21, 2018 1.320 1.320 1.210 1.210 44,500 -0.10(-7.63%)
Sep 20, 2018 1.310 1.330 1.300 1.310 24,849 +0.02(+1.55%)
Sep 19, 2018 1.320 1.340 1.290 1.290 34,597 -0.03(-2.27%)
Sep 18, 2018 1.300 1.330 1.290 1.320 28,580 -0.01(-0.75%)
Sep 17, 2018 1.390 1.398 1.210 1.330 143,740 -0.08(-5.67%)
Sep 14, 2018 1.450 1.450 1.360 1.410 120,800 -0.02(-1.40%)
Sep 13, 2018 1.260 1.550 1.250 1.430 582,719 +0.16(+12.60%)
Sep 12, 2018 1.270 1.270 1.200 1.270 56,766 +0.03(+2.28%)
Sep 11, 2018 1.270 1.270 1.210 1.242 44,416 -0.03(-2.23%)
Sep 10, 2018 1.220 1.280 1.219 1.270 132,061 +0.08(+7.17%)
Sep 07, 2018 1.150 1.200 1.150 1.185 26,700 +0.06(+5.28%)
Sep 06, 2018 1.140 1.230 1.120 1.126 48,117 -0.00(-0.39%)
Sep 05, 2018 1.110 1.130 1.100 1.130 34,324 +0.03(+2.73%)
Sep 04, 2018 1.140 1.140 1.090 1.100 33,421 -0.05(-4.35%)
Aug 31, 2018 1.150 1.150 1.150 0 +0.07(+6.48%)
Aug 30, 2018 1.160 1.160 1.080 1.080 45,861 -0.09(-7.69%)
Aug 29, 2018 1.150 1.190 1.080 1.170 75,720 +0.02(+1.75%)
Aug 28, 2018 1.250 1.300 1.130 1.150 140,727 -0.09(-7.27%)
Aug 27, 2018 1.260 1.320 1.200 1.240 130,545 -0.02(-1.59%)
Aug 24, 2018 1.240 1.340 1.110 1.260 140,300 +0.08(+6.78%)
Aug 23, 2018 1.090 1.244 1.081 1.180 274,127 +0.09(+8.26%)
Aug 22, 2018 1.050 1.100 1.050 1.090 56,174 +0.07(+6.86%)
Aug 21, 2018 1.030 1.090 1.000 1.020 88,333 +0.00(+0.00%)
Aug 20, 2018 0.9200 1.080 0.9200 1.020 129,651 +0.13(+14.61%)
Aug 17, 2018 0.8800 0.9000 0.8600 0.8900 12,700 +0.01(+1.14%)
Aug 16, 2018 0.8901 0.8995 0.8600 0.8800 68,567 +0.00(+0.00%)
Aug 15, 2018 0.8500 0.8900 0.8500 0.8800 16,583 -0.01(-1.12%)
Aug 14, 2018 0.9000 0.9150 0.8650 0.8900 45,930 +0.03(+3.37%)
Aug 13, 2018 0.8999 0.9000 0.8489 0.8610 29,816 -0.04(-4.33%)
Aug 10, 2018 0.8800 0.9000 0.8800 0.9000 8,100 +0.01(+0.74%)
Aug 09, 2018 0.8657 0.9000 0.8657 0.8934 12,623 +0.00(+0.38%)
Aug 08, 2018 0.9299 0.9300 0.8656 0.8900 18,314 -0.04(-4.30%)
Aug 07, 2018 0.9300 0.9300 0.8952 0.9300 2,060 -0.00(-0.50%)
Aug 06, 2018 0.9232 0.9700 0.9232 0.9347 5,521 -0.02(-1.61%)
Aug 03, 2018 0.9700 0.9700 0.8300 0.9500 16,800 -0.02(-2.06%)
Aug 02, 2018 0.9500 0.9700 0.9400 0.9700 19,302 +0.02(+2.11%)
Aug 01, 2018 0.9300 0.9900 0.9300 0.9500 15,970 +0.03(+3.26%)
Jul 31, 2018 0.9100 0.9499 0.9000 0.9200 58,136 -0.00(-0.50%)
Jul 30, 2018 0.8900 0.9397 0.8900 0.9246 11,810 +0.01(+1.60%)
Jul 27, 2018 0.8900 0.9100 0.8800 0.9100 7,000 -0.01(-0.82%)
Jul 26, 2018 0.8800 0.9285 0.8300 0.9175 54,298 +0.07(+8.18%)
Jul 25, 2018 0.8500 0.8700 0.8481 0.8481 23,603 -0.02(-2.52%)
Jul 24, 2018 0.8600 0.8800 0.8600 0.8700 44,074 +0.02(+2.35%)
Jul 23, 2018 0.8200 0.8800 0.8200 0.8500 20,709 +0.02(+1.82%)
Jul 20, 2018 0.8201 0.8428 0.8201 0.8348 8,725 +0.01(+1.80%)
Jul 19, 2018 0.8200 0.8600 0.8200 0.8200 14,859 -0.03(-3.53%)
Jul 18, 2018 0.8200 0.8700 0.8200 0.8500 10,504 +0.02(+2.41%)
Jul 17, 2018 0.8000 0.8700 0.8000 0.8300 8,970 +0.03(+3.75%)
Jul 16, 2018 0.8200 0.8783 0.7800 0.8000 27,286 -0.03(-3.60%)
Jul 13, 2018 0.8447 0.8696 0.8200 0.8299 11,512 -0.04(-4.61%)
Jul 12, 2018 0.8270 0.8800 0.8270 0.8700 42,032 +0.03(+3.63%)
Jul 11, 2018 0.8530 0.8534 0.8151 0.8395 30,388 -0.01(-1.24%)
Jul 10, 2018 0.9500 0.9500 0.8088 0.8500 25,148 -0.06(-6.59%)
Jul 09, 2018 0.8500 0.9135 0.8500 0.9100 40,078 -0.01(-1.09%)
Jul 06, 2018 0.8300 1.100 0.8258 0.9200 345,436 +0.11(+13.57%)
Jul 05, 2018 0.7900 0.8300 0.7900 0.8101 15,930 +0.02(+2.52%)
Jul 03, 2018 0.7902 0.7902 0.7902 0 -0.03(-3.63%)
Jul 02, 2018 0.8200 0.8299 0.7900 0.8200 11,130 -0.00(-0.49%)
Jun 29, 2018 0.7900 0.8240 0.7900 0.8240 41,076 +0.03(+4.30%)
Jun 28, 2018 0.7900 0.7999 0.7900 0.7900 24,167 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.7900 48,479 -0.02(-2.47%)
Jun 26, 2018 0.7900 0.8388 0.7900 0.8100 59,234 +0.02(+2.53%)
Jun 25, 2018 0.7100 0.9800 0.7100 0.7900 172,917 +0.20(+32.77%)
Jun 22, 2018 0.8200 0.8871 0.5950 0.5950 51,276 -0.22(-27.44%)
Jun 21, 2018 0.8400 0.8800 0.8200 0.8200 3,508 -0.03(-3.53%)
Jun 20, 2018 0.8101 0.8700 0.8101 0.8500 13,322 +0.01(+0.95%)
Jun 19, 2018 0.8400 0.9300 0.8101 0.8420 15,955 -0.01(-0.94%)
Jun 18, 2018 0.8700 0.9000 0.8420 0.8500 5,306 +0.05(+6.25%)
Jun 15, 2018 0.8700 0.8000 0.8000 37,766 -0.07(-8.05%)
Jun 14, 2018 0.8829 0.9200 0.8700 0.8700 17,749 -0.01(-1.44%)
Jun 13, 2018 0.8740 0.9100 0.8720 0.8827 10,708 -0.03(-2.79%)
Jun 12, 2018 0.9300 0.9800 0.8720 0.9080 11,414 +0.01(+1.23%)
Jun 11, 2018 0.8700 0.9371 0.8700 0.8970 5,268 +0.00(+0.52%)
Jun 08, 2018 0.8700 0.9400 0.8700 0.8924 39,259 -0.05(-5.06%)
Jun 07, 2018 0.9000 0.9499 0.9000 0.9400 33,716 +0.07(+7.67%)
Jun 06, 2018 0.9100 0.9100 0.8730 0.8730 38,812 -0.06(-5.93%)
Jun 05, 2018 0.8500 0.9280 0.8499 0.9280 24,463 +0.09(+10.48%)
Jun 04, 2018 0.8200 0.8500 0.8000 0.8400 36,693 -0.01(-0.65%)
Jun 01, 2018 0.8000 0.8500 0.8000 0.8455 36,236 +0.04(+4.38%)
May 31, 2018 0.8000 0.8300 0.8000 0.8100 62,266 +0.01(+1.84%)
May 30, 2018 0.8500 0.8500 0.7954 0.7954 26,237 -0.03(-4.17%)
May 29, 2018 0.8500 0.8500 0.8300 0.8300 11,631 -0.02(-2.35%)
May 25, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.64%)
May 24, 2018 0.8200 0.8363 0.8000 0.8363 49,164 -0.00(-0.44%)
May 23, 2018 0.8500 0.8500 0.8201 0.8400 41,792 +0.00(+0.00%)
May 22, 2018 0.8600 0.8650 0.8249 0.8400 61,073 +0.02(+2.31%)
May 21, 2018 0.8510 0.8680 0.8210 0.8210 114,664 -0.04(-4.29%)
May 18, 2018 0.8602 0.8700 0.8510 0.8578 53,291 -0.00(-0.26%)
May 17, 2018 0.9300 0.9300 0.8500 0.8600 106,047 -0.01(-1.49%)
May 16, 2018 0.9500 0.9501 0.8552 0.8730 108,764 -0.05(-5.68%)
May 15, 2018 0.9000 0.9854 0.8800 0.9256 110,501 +0.06(+7.33%)
May 14, 2018 0.8500 0.8700 0.8500 0.8624 44,413 +0.01(+1.46%)
May 11, 2018 0.8800 0.8800 0.8500 0.8500 79,686 -0.01(-1.16%)
May 10, 2018 0.8900 0.9200 0.8600 0.8600 18,245 -0.03(-3.37%)
May 09, 2018 0.8700 0.8900 0.8500 0.8900 102,673 +0.02(+2.30%)
May 08, 2018 0.9200 0.9280 0.8700 0.8700 44,331 -0.03(-3.12%)
May 07, 2018 0.9000 0.9075 0.8750 0.8980 52,941 -0.02(-2.18%)
May 04, 2018 0.9135 0.9279 0.8900 0.9180 9,198 +0.05(+5.52%)
May 03, 2018 0.9300 0.9600 0.8600 0.8700 44,791 -0.06(-6.45%)
May 02, 2018 0.9600 0.9700 0.9010 0.9300 53,311 +0.00(+0.00%)
May 01, 2018 0.9800 0.9800 0.9100 0.9300 10,539 -0.02(-2.11%)
Apr 30, 2018 0.9400 0.9600 0.9050 0.9500 65,721 +0.00(+0.00%)
Apr 27, 2018 0.9400 0.9537 0.9400 0.9500 6,702 +0.01(+1.57%)
Apr 26, 2018 0.9800 0.9800 0.9200 0.9353 28,663 -0.01(-1.55%)
Apr 25, 2018 0.9600 1.030 0.9200 0.9500 37,903 +0.01(+1.09%)
Apr 24, 2018 0.9900 0.9900 0.9200 0.9398 68,889 -0.06(-6.02%)
Apr 23, 2018 1.010 1.030 0.9801 1.000 29,264 +0.00(+0.00%)
Apr 20, 2018 1.010 1.010 0.9796 1.000 12,764 +0.00(+0.00%)
Apr 19, 2018 0.9905 1.010 0.9600 1.000 70,080 +0.01(+0.96%)
Apr 18, 2018 1.000 1.030 0.9905 0.9905 52,949 -0.01(-0.95%)
Apr 17, 2018 1.010 1.050 0.9826 1.000 73,615 +0.01(+1.01%)
Apr 16, 2018 1.040 1.040 0.9826 0.9900 27,798 -0.05(-4.81%)
Apr 13, 2018 1.020 1.040 1.010 1.040 34,300 +0.02(+1.96%)
Apr 12, 2018 1.040 1.060 0.9800 1.020 58,413 -0.02(-1.92%)
Apr 11, 2018 1.030 1.080 0.9800 1.040 87,094 -0.00(-0.41%)
Apr 10, 2018 1.170 1.190 1.030 1.044 489,236 -0.13(-10.74%)
Apr 09, 2018 1.060 1.170 1.030 1.170 462,142 +0.14(+13.59%)
Apr 06, 2018 1.050 1.075 1.000 1.030 96,869 -0.02(-1.90%)
Apr 05, 2018 1.130 1.140 1.050 1.050 155,572 -0.08(-7.02%)
Apr 04, 2018 1.140 1.169 1.091 1.129 165,772 -0.01(-0.94%)
Apr 03, 2018 1.030 1.198 1.000 1.140 732,770 +0.12(+11.76%)
Apr 02, 2018 0.9750 1.020 0.9750 1.020 72,114 +0.05(+4.62%)
Mar 29, 2018 0.9750 0.9750 0.9750 0 +0.02(+1.88%)
Mar 28, 2018 0.9481 0.9570 0.9200 0.9570 36,439 +0.02(+1.81%)
Mar 27, 2018 0.9400 0.9500 0.9200 0.9400 34,546 +0.02(+2.17%)
Mar 26, 2018 0.9500 0.9500 0.9195 0.9200 22,009 -0.00(-0.21%)
Mar 23, 2018 0.9600 0.9600 0.9010 0.9219 10,552 +0.00(+0.21%)
Mar 22, 2018 0.9200 0.9700 0.9020 0.9200 23,555 -0.04(-4.17%)
Mar 21, 2018 1.000 1.000 0.9000 0.9600 6,528 +0.00(+0.00%)
Mar 20, 2018 0.9850 1.000 0.9600 0.9600 7,812 -0.04(-3.81%)
Mar 19, 2018 1.000 1.010 0.9460 0.9980 7,055 -0.00(-0.20%)
Mar 16, 2018 1.020 1.020 0.9514 1.000 41,027 +0.00(+0.00%)
Mar 15, 2018 0.9500 1.040 0.9326 1.000 195,612 +0.02(+2.25%)
Mar 14, 2018 0.9780 0.9320 0.9780 17,554 +0.05(+4.94%)
Mar 13, 2018 1.010 1.010 0.9320 0.9320 16,486 -0.06(-5.86%)
Mar 12, 2018 0.9900 1.020 0.9347 0.9900 25,565 +0.02(+1.64%)
Mar 09, 2018 0.9101 0.9980 0.8937 0.9740 84,413 +0.06(+6.73%)
Mar 08, 2018 0.9100 0.9200 0.8844 0.9126 54,944 +0.02(+2.79%)
Mar 07, 2018 0.8700 0.9000 0.8700 0.8878 53,463 +0.01(+1.70%)
Mar 06, 2018 0.8700 0.9200 0.8700 0.8730 14,237 -0.03(-3.00%)
Mar 05, 2018 0.8800 0.9200 0.8800 0.9000 16,463 +0.04(+4.65%)
Mar 02, 2018 0.9000 0.9199 0.8600 0.8600 59,133 -0.05(-5.50%)
Mar 01, 2018 0.9499 0.9499 0.9100 0.9101 2,112 -0.03(-3.18%)
Feb 28, 2018 0.9500 0.9500 0.9400 0.9400 3,586 +0.01(+1.08%)
Feb 27, 2018 0.9099 0.9700 0.9099 0.9300 4,003 +0.02(+2.20%)
Feb 26, 2018 0.9200 0.9200 0.9000 0.9100 19,721 -0.01(-1.09%)
Feb 23, 2018 0.9200 0.9480 0.8600 0.9200 3,634 +0.04(+4.43%)
Feb 22, 2018 0.9400 0.9400 0.8700 0.8810 53,221 -0.02(-2.23%)
Feb 21, 2018 0.9800 0.9800 0.8920 0.9011 7,515 -0.08(-8.05%)
Feb 20, 2018 0.9800 0.9826 0.8988 0.9800 9,356 +0.02(+2.52%)
Feb 16, 2018 0.9559 0.9559 0.9559 0 +0.07(+7.40%)
Feb 15, 2018 0.8800 0.9000 0.8800 0.8900 25,711 +0.01(+1.14%)
Feb 14, 2018 0.9500 0.9500 0.8800 0.8800 49,507 -0.02(-2.44%)
Feb 13, 2018 0.9200 0.9450 0.8900 0.9020 43,288 +0.00(+0.22%)
Feb 12, 2018 0.9200 0.9200 0.8800 0.9000 81,818 +0.01(+1.12%)
Feb 09, 2018 0.9000 0.9100 0.8500 0.8900 115,023 -0.01(-1.11%)
Feb 08, 2018 0.8900 0.9194 0.8800 0.9000 56,414 -0.02(-2.17%)
Feb 07, 2018 0.8600 0.8600 0.9200 22,091 +0.06(+6.98%)
Feb 06, 2018 0.9000 0.9200 0.8500 0.8600 119,103 -0.03(-3.37%)
Feb 05, 2018 0.9300 0.9392 0.8800 0.8900 31,591 -0.02(-1.78%)
Feb 02, 2018 0.9000 0.9500 0.8901 0.9061 70,044 -0.05(-5.61%)
Feb 01, 2018 0.9600 0.9820 0.9400 0.9600 15,900 -0.01(-0.52%)
Jan 31, 2018 0.9600 0.9800 0.9600 0.9650 20,866 +0.00(+0.00%)
Jan 30, 2018 1.010 0.9550 0.9650 59,126 -0.05(-4.46%)
Jan 29, 2018 1.020 1.059 1.000 1.010 74,680 -0.02(-1.94%)
Jan 26, 2018 1.021 1.030 1.011 1.030 37,438 +0.00(+0.00%)
Jan 25, 2018 1.070 1.070 1.010 1.030 7,458 -0.01(-0.96%)
Jan 24, 2018 1.020 1.050 1.020 1.040 4,535 +0.02(+1.96%)
Jan 23, 2018 1.060 1.060 0.9800 1.020 40,246 -0.01(-0.97%)
Jan 22, 2018 1.100 1.012 1.030 6,437 -0.00(-0.01%)
Jan 19, 2018 1.050 1.065 1.030 1.030 8,880 -0.03(-2.82%)
Jan 18, 2018 1.070 1.080 1.010 1.060 32,683 -0.03(-2.75%)
Jan 17, 2018 1.110 1.110 1.071 1.090 22,222 +0.00(+0.00%)
Jan 16, 2018 1.150 1.150 1.070 1.090 57,070 -0.04(-3.53%)
Jan 12, 2018 1.130 1.130 1.130 0 +0.03(+2.72%)
Jan 11, 2018 1.120 1.130 1.070 1.100 26,605 -0.01(-0.90%)
Jan 10, 2018 1.070 1.370 1.060 1.110 373,871 +0.02(+1.83%)
Jan 09, 2018 1.100 1.120 1.065 1.090 21,940 -0.03(-2.56%)
Jan 08, 2018 1.100 1.140 1.060 1.119 11,969 +0.04(+4.11%)
Jan 05, 2018 1.090 1.133 1.060 1.074 15,528 -0.03(-2.32%)
Jan 04, 2018 1.090 1.100 1.080 1.100 17,019 -0.01(-0.91%)
Jan 03, 2018 1.139 1.139 1.070 1.110 31,384 +0.07(+6.73%)
Jan 02, 2018 1.040 1.040 1.040 40,650 +0.00(+0.00%)
Dec 29, 2017 1.040 1.040 1.040 0 +0.02(+1.96%)
Dec 28, 2017 1.100 1.100 1.010 1.020 125,542 -0.07(-6.42%)
Dec 27, 2017 1.070 1.100 1.053 1.090 115,573 +0.01(+0.93%)
Dec 26, 2017 1.050 1.100 1.040 1.080 131,984 +0.01(+0.93%)
Dec 22, 2017 1.030 1.075 1.030 1.070 86,892 +0.03(+2.89%)
Dec 21, 2017 1.030 1.060 1.010 1.040 72,629 +0.03(+2.95%)
Dec 20, 2017 1.030 1.080 1.000 1.010 41,346 +0.00(+0.01%)
Dec 19, 2017 0.9585 1.040 0.9585 1.010 82,230 -0.01(-0.98%)
Dec 18, 2017 0.9900 1.050 0.8650 1.020 269,216 +0.04(+4.32%)
Dec 15, 2017 0.9300 0.9900 0.9200 0.9778 186,080 +0.05(+5.71%)
Dec 14, 2017 0.9000 0.9399 0.8900 0.9250 137,427 +0.02(+1.65%)
Dec 13, 2017 0.8800 0.9200 0.8800 0.9100 93,425 +0.00(+0.01%)
Dec 12, 2017 0.9800 0.9831 0.8622 0.9099 131,915 -0.02(-2.15%)
Dec 11, 2017 0.9400 0.9800 0.9200 0.9299 42,392 -0.01(-1.13%)
Dec 08, 2017 0.9300 1.040 0.9200 0.9405 49,462 -0.05(-5.00%)
Dec 07, 2017 0.9300 1.070 0.9200 0.9900 450,722 +0.07(+7.60%)
Dec 06, 2017 0.9400 0.9700 0.9200 0.9201 89,051 -0.02(-2.12%)
Dec 05, 2017 0.9400 0.9999 0.8900 0.9400 91,674 -0.03(-3.10%)
Dec 04, 2017 1.050 1.050 0.9450 0.9701 157,051 -0.08(-7.61%)
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.