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

Newtekone Inc (NQ: NEWT )

13.09 -0.02 (-0.19%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 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 (%)
Aug 31, 2020 13.35 13.51 13.29 13.29 133,052 -0.05(-0.37%)
Aug 28, 2020 13.26 13.39 13.22 13.34 114,247 +0.22(+1.66%)
Aug 27, 2020 13.09 13.25 13.04 13.12 137,096 +0.06(+0.43%)
Aug 26, 2020 13.27 13.30 13.02 13.06 151,694 -0.25(-1.85%)
Aug 25, 2020 13.33 13.37 13.23 13.31 94,227 +0.01(+0.11%)
Aug 24, 2020 13.33 13.40 13.16 13.30 177,801 -0.03(-0.21%)
Aug 21, 2020 13.28 13.55 13.28 13.32 195,730 +0.08(+0.64%)
Aug 20, 2020 13.34 13.49 13.15 13.24 149,595 -0.14(-1.05%)
Aug 19, 2020 13.30 13.46 13.16 13.38 249,171 +0.18(+1.33%)
Aug 18, 2020 13.65 13.65 13.20 13.20 177,519 -0.44(-3.24%)
Aug 17, 2020 13.58 13.67 13.41 13.65 220,091 -0.02(-0.15%)
Aug 14, 2020 13.67 13.79 13.55 13.67 240,460 -0.08(-0.61%)
Aug 13, 2020 13.80 13.91 13.67 13.75 143,173 -0.07(-0.51%)
Aug 12, 2020 14.13 14.18 13.71 13.82 178,365 -0.09(-0.66%)
Aug 11, 2020 13.82 14.39 13.82 13.91 355,923 -0.04(-0.25%)
Aug 10, 2020 13.69 14.31 13.67 13.95 371,352 +0.20(+1.48%)
Aug 07, 2020 13.46 13.77 13.46 13.74 186,328 +0.22(+1.66%)
Aug 06, 2020 13.90 13.95 13.41 13.52 263,021 -0.34(-2.48%)
Aug 05, 2020 13.67 13.86 13.58 13.86 167,685 +0.30(+2.23%)
Aug 04, 2020 13.55 13.70 13.35 13.56 231,088 -0.01(-0.05%)
Aug 03, 2020 13.25 13.80 13.23 13.57 305,524 +0.42(+3.20%)
Jul 31, 2020 13.16 13.50 13.02 13.15 371,375 +0.11(+0.86%)
Jul 30, 2020 12.77 13.12 12.69 13.04 262,831 +0.14(+1.09%)
Jul 29, 2020 12.67 13.02 12.57 12.90 240,418 +0.27(+2.11%)
Jul 28, 2020 12.66 12.92 12.56 12.63 361,030 -0.11(-0.88%)
Jul 27, 2020 12.28 12.87 12.28 12.74 331,494 +0.52(+4.25%)
Jul 24, 2020 12.41 12.50 12.00 12.22 294,593 -0.29(-2.30%)
Jul 23, 2020 12.64 12.64 12.28 12.51 178,411 -0.10(-0.78%)
Jul 22, 2020 12.48 12.61 12.43 12.61 143,089 +0.13(+1.01%)
Jul 21, 2020 12.38 12.50 12.18 12.48 293,627 +0.25(+2.07%)
Jul 20, 2020 12.03 12.35 11.91 12.23 204,327 +0.20(+1.69%)
Jul 17, 2020 12.11 12.22 11.91 12.03 146,869 -0.11(-0.93%)
Jul 16, 2020 12.08 12.29 12.00 12.14 162,454 -0.11(-0.92%)
Jul 15, 2020 12.18 12.33 11.96 12.25 223,256 +0.05(+0.40%)
Jul 14, 2020 12.30 12.39 12.05 12.20 222,691 -0.04(-0.34%)
Jul 13, 2020 12.29 12.51 12.13 12.24 422,919 +0.12(+0.95%)
Jul 10, 2020 11.73 12.24 11.73 12.13 305,228 +0.45(+3.84%)
Jul 09, 2020 12.22 12.29 11.38 11.68 461,952 -0.54(-4.40%)
Jul 08, 2020 12.24 12.36 12.15 12.22 155,771 -0.01(-0.11%)
Jul 07, 2020 12.28 12.37 12.20 12.23 192,263 -0.05(-0.39%)
Jul 06, 2020 12.34 12.51 12.26 12.28 221,229 +0.13(+1.06%)
Jul 02, 2020 12.28 12.34 12.09 12.15 236,272 -0.06(-0.50%)
Jul 01, 2020 12.42 12.55 12.09 12.21 264,216 -0.18(-1.48%)
Jun 30, 2020 12.33 12.76 12.22 12.39 242,889 +0.04(+0.33%)
Jun 29, 2020 12.21 12.47 11.97 12.35 139,603 +0.22(+1.79%)
Jun 26, 2020 12.49 12.49 11.83 12.13 291,261 -0.41(-3.25%)
Jun 25, 2020 12.58 12.73 12.41 12.54 201,670 +0.13(+1.04%)
Jun 24, 2020 12.21 12.62 12.08 12.41 173,509 +0.13(+1.05%)
Jun 23, 2020 12.57 12.68 12.17 12.28 200,945 -0.10(-0.82%)
Jun 22, 2020 12.27 12.63 12.16 12.39 298,768 +0.46(+3.88%)
Jun 19, 2020 12.20 12.39 11.80 11.92 335,075 -0.46(-3.68%)
Jun 18, 2020 12.39 12.56 12.12 12.38 156,578 -0.01(-0.11%)
Jun 17, 2020 12.37 12.61 12.35 12.39 133,802 -0.11(-0.87%)
Jun 16, 2020 12.62 12.62 12.10 12.50 289,745 +0.22(+1.77%)
Jun 15, 2020 12.16 12.54 11.83 12.28 305,827 -0.08(-0.66%)
Jun 12, 2020 11.39 12.43 11.13 12.37 488,130 +1.70(+15.94%)
Jun 11, 2020 10.90 11.12 10.20 10.66 595,320 -0.73(-6.44%)
Jun 10, 2020 12.14 12.36 11.17 11.40 334,772 -0.75(-6.16%)
Jun 09, 2020 12.41 12.43 11.88 12.15 229,759 -0.51(-4.03%)
Jun 08, 2020 12.43 12.81 12.33 12.66 247,469 +0.48(+3.97%)
Jun 05, 2020 12.34 12.75 12.11 12.17 259,944 +0.05(+0.39%)
Jun 04, 2020 11.95 12.20 11.78 12.13 149,547 +0.10(+0.79%)
Jun 03, 2020 11.92 12.39 11.78 12.03 294,210 +0.31(+2.67%)
Jun 02, 2020 11.90 12.01 11.57 11.72 227,105 -0.01(-0.06%)
Jun 01, 2020 11.70 12.00 11.59 11.73 244,306 +0.05(+0.47%)
May 29, 2020 11.38 11.96 11.14 11.67 197,751 +0.13(+1.12%)
May 28, 2020 11.90 11.93 11.43 11.54 182,688 -0.39(-3.30%)
May 27, 2020 11.90 12.05 11.46 11.94 166,011 +0.34(+2.93%)
May 26, 2020 11.79 12.06 11.54 11.60 202,586 +0.18(+1.61%)
May 22, 2020 10.92 11.53 10.87 11.41 187,312 +0.64(+5.93%)
May 21, 2020 10.57 10.94 10.57 10.77 275,405 +0.10(+0.96%)
May 20, 2020 10.69 10.94 10.58 10.67 161,541 +0.07(+0.71%)
May 19, 2020 10.69 11.02 10.39 10.60 231,873 -0.01(-0.06%)
May 18, 2020 10.30 10.83 10.29 10.60 280,254 +0.50(+4.91%)
May 15, 2020 9.808 10.30 9.638 10.11 215,542 +0.40(+4.13%)
May 14, 2020 9.134 9.815 8.774 9.706 217,425 +0.33(+3.48%)
May 13, 2020 10.18 10.20 9.067 9.379 287,670 -0.83(-8.13%)
May 12, 2020 10.24 10.45 9.985 10.21 182,296 +0.01(+0.07%)
May 11, 2020 9.876 10.47 9.876 10.20 217,024 +0.10(+1.01%)
May 08, 2020 10.41 10.66 9.838 10.10 279,792 -0.10(-0.93%)
May 07, 2020 10.03 10.30 9.869 10.20 332,355 +0.24(+2.39%)
May 06, 2020 9.746 10.00 9.498 9.957 132,202 +0.21(+2.16%)
May 05, 2020 9.685 10.16 9.638 9.746 222,587 +0.27(+2.87%)
May 04, 2020 9.230 9.542 8.760 9.474 226,848 +0.12(+1.24%)
May 01, 2020 10.03 10.03 9.345 9.359 290,231 -0.84(-8.27%)
Apr 30, 2020 9.951 10.22 9.869 10.20 283,336 +0.01(+0.07%)
Apr 29, 2020 10.49 10.54 10.18 10.20 396,757 -0.03(-0.33%)
Apr 28, 2020 10.80 10.92 10.23 10.23 200,414 -0.37(-3.47%)
Apr 27, 2020 10.20 10.80 10.20 10.60 248,380 +0.45(+4.42%)
Apr 24, 2020 9.978 10.24 9.780 10.15 173,933 +0.18(+1.84%)
Apr 23, 2020 9.883 10.21 9.689 9.964 189,038 +0.14(+1.45%)
Apr 22, 2020 10.28 10.31 9.794 9.821 168,615 -0.22(-2.17%)
Apr 21, 2020 9.855 10.10 9.665 10.04 208,406 +0.05(+0.48%)
Apr 20, 2020 9.964 10.36 9.896 9.991 283,381 -0.24(-2.33%)
Apr 17, 2020 10.70 10.76 10.05 10.23 364,333 +0.15(+1.48%)
Apr 16, 2020 10.70 10.88 9.971 10.08 484,063 -0.71(-6.62%)
Apr 15, 2020 10.52 10.90 10.21 10.79 298,061 -0.21(-1.92%)
Apr 14, 2020 10.96 11.32 10.67 11.00 442,638 +0.20(+1.89%)
Apr 13, 2020 10.64 11.05 9.862 10.80 571,207 +0.16(+1.53%)
Apr 09, 2020 10.05 11.43 9.862 10.64 1,450,718 +1.32(+14.16%)
Apr 08, 2020 8.495 10.10 8.182 9.318 815,567 +1.03(+12.48%)
Apr 07, 2020 7.992 8.631 7.869 8.284 776,959 +0.80(+10.63%)
Apr 06, 2020 7.638 7.934 7.237 7.488 637,270 +0.44(+6.27%)
Apr 03, 2020 7.692 7.704 6.142 7.046 916,274 -0.70(-9.04%)
Apr 02, 2020 7.822 8.087 7.332 7.747 751,688 -0.08(-1.04%)
Apr 01, 2020 8.556 8.674 7.597 7.828 627,649 -1.16(-12.87%)
Mar 31, 2020 10.78 10.79 8.638 8.985 766,434 -1.83(-16.92%)
Mar 30, 2020 11.24 11.62 10.71 10.81 840,289 -0.67(-5.81%)
Mar 27, 2020 11.07 12.18 10.39 11.48 877,312 +0.13(+1.14%)
Mar 26, 2020 9.148 13.25 8.903 11.35 1,394,182 +2.34(+25.96%)
Mar 25, 2020 7.944 10.52 7.944 9.012 1,125,126 +1.20(+15.42%)
Mar 24, 2020 6.856 8.019 6.842 7.808 643,817 +1.18(+17.74%)
Mar 23, 2020 7.046 7.291 6.305 6.631 800,057 -0.61(-8.36%)
Mar 20, 2020 7.053 9.053 6.985 7.237 843,936 +0.26(+3.70%)
Mar 19, 2020 6.801 7.380 5.856 6.978 802,847 +0.05(+0.69%)
Mar 18, 2020 7.318 7.808 5.162 6.931 1,391,634 -0.81(-10.46%)
Mar 17, 2020 8.386 8.468 7.720 7.740 586,108 -0.46(-5.64%)
Mar 16, 2020 8.531 8.806 7.979 8.203 500,628 -0.83(-9.22%)
Mar 13, 2020 9.180 9.259 8.288 9.036 664,884 +0.36(+4.16%)
Mar 12, 2020 9.384 9.449 7.802 8.675 1,083,570 -1.36(-13.59%)
Mar 11, 2020 10.64 10.64 9.851 10.04 559,240 -0.74(-6.82%)
Mar 10, 2020 10.88 10.98 10.47 10.77 483,740 +0.32(+3.08%)
Mar 09, 2020 10.01 10.94 9.810 10.45 796,759 -1.13(-9.75%)
Mar 06, 2020 11.46 11.91 11.37 11.58 781,311 -0.40(-3.34%)
Mar 05, 2020 12.61 12.70 11.98 11.98 1,118,271 -0.93(-7.17%)
Mar 04, 2020 12.60 12.97 12.44 12.91 379,119 +0.39(+3.15%)
Mar 03, 2020 12.76 12.91 12.47 12.51 358,952 -0.05(-0.42%)
Mar 02, 2020 12.47 13.03 12.27 12.57 1,281,665 +0.12(+1.00%)
Feb 28, 2020 12.75 12.79 12.15 12.44 684,999 -0.60(-4.58%)
Feb 27, 2020 12.80 13.31 11.99 13.04 1,136,141 -0.02(-0.15%)
Feb 26, 2020 13.10 13.37 13.01 13.06 316,451 -0.03(-0.20%)
Feb 25, 2020 13.68 13.81 12.89 13.08 671,357 -0.60(-4.36%)
Feb 24, 2020 13.93 13.98 13.47 13.68 527,954 -0.49(-3.43%)
Feb 21, 2020 14.21 14.29 14.08 14.17 132,123 -0.08(-0.55%)
Feb 20, 2020 14.15 14.32 14.12 14.25 118,904 +0.07(+0.51%)
Feb 19, 2020 13.97 14.21 13.97 14.17 156,477 +0.21(+1.50%)
Feb 18, 2020 13.85 14.19 13.85 13.96 188,599 +0.11(+0.80%)
Feb 14, 2020 13.83 13.92 13.78 13.85 254,950 +0.03(+0.19%)
Feb 13, 2020 13.81 13.90 13.79 13.83 148,968 -0.01(-0.05%)
Feb 12, 2020 13.97 14.02 13.55 13.83 419,510 -0.13(-0.94%)
Feb 11, 2020 14.27 14.28 13.67 13.96 525,631 -0.30(-2.12%)
Feb 10, 2020 14.29 14.35 14.17 14.27 320,712 -0.02(-0.14%)
Feb 07, 2020 14.24 14.47 14.24 14.29 253,884 +0.02(+0.14%)
Feb 06, 2020 14.25 14.39 14.23 14.27 244,169 +0.03(+0.18%)
Feb 05, 2020 13.65 14.31 13.65 14.24 440,830 +0.47(+3.43%)
Feb 04, 2020 13.58 13.90 13.56 13.77 330,957 +0.24(+1.80%)
Feb 03, 2020 13.62 13.67 13.45 13.52 289,894 -0.07(-0.48%)
Jan 31, 2020 13.87 13.94 13.54 13.59 270,494 -0.27(-1.94%)
Jan 30, 2020 13.54 13.88 13.52 13.86 545,445 +0.16(+1.20%)
Jan 29, 2020 14.17 14.25 13.59 13.70 763,892 -0.47(-3.34%)
Jan 28, 2020 14.36 14.38 14.17 14.17 208,910 -0.18(-1.28%)
Jan 27, 2020 14.20 14.41 14.20 14.35 202,860 +0.11(+0.74%)
Jan 24, 2020 14.27 14.36 14.23 14.25 216,548 -0.02(-0.14%)
Jan 23, 2020 14.21 14.28 14.17 14.27 217,868 +0.04(+0.28%)
Jan 22, 2020 14.24 14.29 14.17 14.23 302,337 +0.01(+0.09%)
Jan 21, 2020 14.32 14.36 14.15 14.21 329,069 -0.11(-0.78%)
Jan 17, 2020 14.32 14.40 14.29 14.32 204,356 +0.03(+0.23%)
Jan 16, 2020 14.31 14.40 14.24 14.29 207,471 -0.01(-0.05%)
Jan 15, 2020 14.31 14.36 14.27 14.30 137,973 -0.01(-0.09%)
Jan 14, 2020 14.44 14.50 14.31 14.31 176,690 -0.09(-0.64%)
Jan 13, 2020 14.42 14.48 14.23 14.40 268,295 -0.01(-0.09%)
Jan 10, 2020 14.44 14.53 14.34 14.42 170,830 -0.06(-0.41%)
Jan 09, 2020 14.48 14.63 14.13 14.48 574,500 -0.04(-0.27%)
Jan 08, 2020 14.76 14.89 14.44 14.52 665,621 -0.47(-3.11%)
Jan 07, 2020 15.03 15.15 14.97 14.98 146,545 -0.04(-0.26%)
Jan 06, 2020 14.88 15.09 14.88 15.02 191,946 +0.03(+0.17%)
Jan 03, 2020 14.85 15.06 14.85 14.99 129,532 +0.04(+0.26%)
Jan 02, 2020 14.90 15.01 14.84 14.95 232,860 +0.09(+0.62%)
Dec 31, 2019 14.66 15.01 14.64 14.86 313,469 +0.18(+1.25%)
Dec 30, 2019 14.95 14.99 14.66 14.68 357,016 -0.20(-1.32%)
Dec 27, 2019 14.91 14.96 14.81 14.88 155,744 -0.03(-0.18%)
Dec 26, 2019 14.96 15.04 14.90 14.90 168,756 +0.01(+0.04%)
Dec 24, 2019 14.90 14.95 14.85 14.90 68,880 +0.00(+0.00%)
Dec 23, 2019 14.89 15.16 14.80 14.90 192,831 -0.08(-0.53%)
Dec 20, 2019 14.86 15.07 14.82 14.97 974,086 +0.18(+1.20%)
Dec 19, 2019 14.95 15.14 14.79 14.80 204,673 -0.24(-1.61%)
Dec 18, 2019 15.37 15.39 15.00 15.04 272,745 -0.33(-2.18%)
Dec 17, 2019 15.22 15.41 15.22 15.37 287,605 +0.12(+0.82%)
Dec 16, 2019 14.97 15.49 14.97 15.25 716,890 +0.28(+1.89%)
Dec 13, 2019 15.01 15.06 14.82 14.97 351,414 +0.00(+0.00%)
Dec 12, 2019 14.99 15.09 14.88 14.97 359,760 +0.01(+0.08%)
Dec 11, 2019 15.09 15.09 14.88 14.96 342,304 -0.14(-0.93%)
Dec 10, 2019 14.86 15.10 14.83 15.10 289,899 +0.22(+1.45%)
Dec 09, 2019 14.99 15.05 14.80 14.88 296,367 -0.11(-0.72%)
Dec 06, 2019 14.89 15.07 14.85 14.99 312,384 +0.18(+1.25%)
Dec 05, 2019 14.87 14.92 14.80 14.80 211,483 +0.02(+0.13%)
Dec 04, 2019 14.90 14.96 14.77 14.78 250,388 -0.05(-0.34%)
Dec 03, 2019 14.86 14.91 14.82 14.83 219,767 -0.06(-0.43%)
Dec 02, 2019 14.95 14.96 14.83 14.90 316,361 +0.03(+0.17%)
Nov 29, 2019 14.89 14.89 14.81 14.87 137,807 +0.01(+0.04%)
Nov 27, 2019 14.87 14.89 14.78 14.87 142,521 +0.04(+0.30%)
Nov 26, 2019 14.89 14.92 14.70 14.82 211,233 -0.06(-0.43%)
Nov 25, 2019 14.89 14.92 14.74 14.89 314,778 +0.28(+1.92%)
Nov 22, 2019 14.55 14.63 14.54 14.61 166,877 +0.05(+0.35%)
Nov 21, 2019 14.70 14.70 14.53 14.55 137,128 -0.15(-1.00%)
Nov 20, 2019 14.64 14.80 14.61 14.70 177,727 -0.01(-0.09%)
Nov 19, 2019 14.62 14.86 14.62 14.71 156,338 +0.13(+0.92%)
Nov 18, 2019 14.61 14.64 14.53 14.58 181,495 -0.03(-0.22%)
Nov 15, 2019 14.52 14.66 14.38 14.61 271,214 +0.20(+1.37%)
Nov 14, 2019 14.51 14.62 14.40 14.41 130,158 -0.10(-0.70%)
Nov 13, 2019 14.54 14.59 14.37 14.52 135,719 -0.08(-0.52%)
Nov 12, 2019 14.36 14.62 14.35 14.59 226,725 +0.24(+1.64%)
Nov 11, 2019 14.32 14.48 14.31 14.36 150,379 +0.03(+0.18%)
Nov 08, 2019 14.17 14.48 14.08 14.33 182,119 -0.22(-1.53%)
Nov 07, 2019 14.51 15.02 14.39 14.55 524,467 +0.50(+3.53%)
Nov 06, 2019 14.28 14.38 14.01 14.06 339,061 -0.25(-1.73%)
Nov 05, 2019 14.28 14.48 14.28 14.31 152,002 +0.05(+0.36%)
Nov 04, 2019 14.19 14.36 14.08 14.26 322,913 +0.18(+1.27%)
Nov 01, 2019 14.00 14.17 14.00 14.08 119,579 +0.06(+0.41%)
Oct 31, 2019 14.01 14.15 13.92 14.02 119,248 +0.01(+0.09%)
Oct 30, 2019 14.05 14.11 13.90 14.01 170,089 +0.06(+0.46%)
Oct 29, 2019 13.96 14.08 13.94 13.94 117,588 -0.02(-0.14%)
Oct 28, 2019 14.17 14.25 13.94 13.96 192,028 -0.10(-0.72%)
Oct 25, 2019 14.17 14.20 14.02 14.06 140,007 -0.10(-0.72%)
Oct 24, 2019 14.22 14.28 14.06 14.17 112,613 -0.06(-0.40%)
Oct 23, 2019 14.20 14.30 14.19 14.22 137,274 +0.06(+0.45%)
Oct 22, 2019 14.19 14.30 14.15 14.16 107,109 -0.01(-0.09%)
Oct 21, 2019 14.06 14.22 14.05 14.17 266,021 +0.14(+1.00%)
Oct 18, 2019 13.81 14.08 13.80 14.03 203,804 +0.20(+1.47%)
Oct 17, 2019 13.87 13.93 13.79 13.83 156,998 +0.01(+0.05%)
Oct 16, 2019 13.95 14.03 13.78 13.82 164,949 -0.06(-0.41%)
Oct 15, 2019 13.78 14.00 13.78 13.88 262,187 +0.11(+0.83%)
Oct 14, 2019 13.68 13.87 13.67 13.77 250,363 +0.13(+0.93%)
Oct 11, 2019 13.78 13.96 13.59 13.64 319,926 +0.02(+0.14%)
Oct 10, 2019 13.68 14.34 13.57 13.62 436,729 +0.19(+1.42%)
Oct 09, 2019 13.46 13.53 13.42 13.43 205,600 +0.01(+0.05%)
Oct 08, 2019 13.49 13.65 13.34 13.42 251,442 -0.17(-1.26%)
Oct 07, 2019 13.73 13.81 13.21 13.59 491,186 -0.23(-1.66%)
Oct 04, 2019 13.95 14.03 13.79 13.82 184,162 -0.10(-0.73%)
Oct 03, 2019 13.71 13.98 13.71 13.92 235,186 +0.20(+1.44%)
Oct 02, 2019 14.14 14.32 13.68 13.73 305,720 -0.46(-3.23%)
Oct 01, 2019 14.45 14.53 14.16 14.19 142,087 -0.18(-1.28%)
Sep 30, 2019 14.50 14.53 14.35 14.37 138,973 -0.05(-0.35%)
Sep 27, 2019 14.55 14.57 14.32 14.42 107,951 -0.01(-0.04%)
Sep 26, 2019 14.22 14.60 14.22 14.43 122,299 +0.22(+1.52%)
Sep 25, 2019 14.29 14.32 14.18 14.21 60,512 -0.06(-0.45%)
Sep 24, 2019 14.36 14.53 14.27 14.27 124,067 -0.05(-0.36%)
Sep 23, 2019 14.64 14.67 14.27 14.33 233,725 -0.40(-2.72%)
Sep 20, 2019 14.79 14.93 14.61 14.73 200,032 -0.11(-0.73%)
Sep 19, 2019 14.83 15.05 14.79 14.83 218,065 +0.03(+0.17%)
Sep 18, 2019 14.81 14.86 14.60 14.81 343,550 +0.02(+0.17%)
Sep 17, 2019 14.57 14.90 14.57 14.78 274,272 +0.22(+1.53%)
Sep 16, 2019 14.31 14.62 14.31 14.56 188,723 +0.13(+0.90%)
Sep 13, 2019 14.28 14.52 14.24 14.43 278,458 +0.20(+1.44%)
Sep 12, 2019 14.24 14.28 14.07 14.23 182,596 -0.02(-0.13%)
Sep 11, 2019 14.19 14.26 14.11 14.24 203,842 +0.12(+0.88%)
Sep 10, 2019 14.15 14.27 14.09 14.12 162,679 +0.02(+0.13%)
Sep 09, 2019 14.11 14.28 14.05 14.10 256,149 +0.02(+0.18%)
Sep 06, 2019 14.15 14.18 13.80 14.08 213,071 -0.06(-0.40%)
Sep 05, 2019 14.20 14.24 14.05 14.13 170,437 +0.01(+0.09%)
Sep 04, 2019 14.13 14.20 14.12 14.12 191,264 +0.01(+0.09%)
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.