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

Harte-Hanks (NY: HHS )

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 (%)
Apr 30, 2019 3.380 3.380 3.380 3.380 486 +0.00(+0.00%)
Apr 29, 2019 3.540 3.540 3.380 3.380 1,657 -0.07(-2.03%)
Apr 26, 2019 3.470 3.510 3.440 3.450 6,600 -0.05(-1.43%)
Apr 25, 2019 3.700 3.700 3.500 3.500 1,982 -0.10(-2.78%)
Apr 24, 2019 3.760 3.770 3.600 3.600 1,869 -0.16(-4.26%)
Apr 23, 2019 3.725 3.807 3.700 3.760 93,559 +0.03(+0.80%)
Apr 22, 2019 3.560 3.730 3.500 3.730 16,750 +0.16(+4.48%)
Apr 18, 2019 3.591 3.610 3.570 3.570 900 -0.03(-0.83%)
Apr 17, 2019 3.592 3.650 3.577 3.600 2,243 +0.04(+1.12%)
Apr 16, 2019 3.680 3.680 3.560 3.560 492 -0.01(-0.28%)
Apr 15, 2019 3.570 3.570 3.570 3.570 316 -0.02(-0.56%)
Apr 12, 2019 3.590 3.600 3.590 3.590 900 +0.03(+0.84%)
Apr 11, 2019 3.590 3.680 3.560 3.560 1,787 +0.00(+0.00%)
Apr 10, 2019 3.760 3.760 3.560 3.560 1,067 -0.14(-3.78%)
Apr 09, 2019 3.760 3.760 3.700 3.700 700 -0.05(-1.33%)
Apr 08, 2019 3.720 3.830 3.720 3.750 987 +0.07(+1.90%)
Apr 05, 2019 3.700 3.700 3.680 3.680 1,300 -0.02(-0.54%)
Apr 04, 2019 3.600 3.700 3.600 3.700 1,713 +0.13(+3.64%)
Apr 03, 2019 3.660 3.660 3.500 3.570 6,066 -0.01(-0.28%)
Apr 02, 2019 3.720 3.720 3.574 3.580 4,031 -0.13(-3.50%)
Apr 01, 2019 3.690 3.800 3.670 3.710 2,483 +0.14(+3.92%)
Mar 29, 2019 3.510 3.590 3.510 3.570 2,300 +0.02(+0.56%)
Mar 28, 2019 3.540 3.680 3.540 3.550 6,147 -0.13(-3.53%)
Mar 27, 2019 3.670 3.840 3.630 3.680 7,644 -0.11(-2.90%)
Mar 26, 2019 3.770 3.820 3.700 3.790 1,966 +0.08(+2.16%)
Mar 25, 2019 3.880 3.890 3.580 3.710 3,204 -0.04(-1.07%)
Mar 22, 2019 3.900 3.900 3.750 3.750 3,600 -0.14(-3.60%)
Mar 21, 2019 3.770 3.940 3.750 3.890 3,843 +0.05(+1.30%)
Mar 20, 2019 3.940 3.940 3.811 3.840 799 -0.02(-0.52%)
Mar 19, 2019 3.880 3.950 3.850 3.860 9,730 -0.03(-0.77%)
Mar 18, 2019 3.980 4.000 3.880 3.890 12,014 -0.06(-1.52%)
Mar 15, 2019 3.769 4.040 3.769 3.950 7,300 +0.05(+1.28%)
Mar 14, 2019 3.860 4.200 3.860 3.900 19,798 -0.10(-2.50%)
Mar 13, 2019 4.016 4.050 3.969 4.000 32,391 -0.07(-1.72%)
Mar 12, 2019 4.060 4.090 3.820 4.070 8,357 +0.02(+0.49%)
Mar 11, 2019 3.940 4.080 3.940 4.050 14,041 -0.05(-1.22%)
Mar 08, 2019 4.180 4.200 4.050 4.100 1,800 -0.15(-3.53%)
Mar 07, 2019 4.460 4.460 4.180 4.250 16,934 +0.00(+0.00%)
Mar 06, 2019 4.130 4.275 4.120 4.250 10,995 +0.15(+3.66%)
Mar 05, 2019 4.350 4.390 4.080 4.100 10,823 -0.08(-1.86%)
Mar 04, 2019 3.970 4.350 3.970 4.178 9,690 +0.22(+5.50%)
Mar 01, 2019 3.950 3.970 3.950 3.960 3,500 +0.04(+1.03%)
Feb 28, 2019 3.900 3.950 3.900 3.920 6,868 -0.00(-0.01%)
Feb 27, 2019 3.970 3.970 3.780 3.920 11,659 +0.09(+2.35%)
Feb 26, 2019 3.760 3.900 3.760 3.830 2,876 +0.10(+2.68%)
Feb 25, 2019 3.670 3.820 3.670 3.730 23,089 +0.03(+0.81%)
Feb 22, 2019 3.620 3.700 3.620 3.700 500 +0.00(+0.00%)
Feb 21, 2019 3.657 3.720 3.632 3.700 2,618 +0.06(+1.65%)
Feb 20, 2019 3.300 3.770 3.284 3.640 25,919 +0.49(+15.46%)
Feb 19, 2019 3.280 3.370 3.110 3.153 7,716 -0.03(-0.86%)
Feb 15, 2019 3.240 3.250 3.180 3.180 500 +0.04(+1.27%)
Feb 14, 2019 3.340 3.340 2.850 3.140 25,272 -0.14(-4.27%)
Feb 13, 2019 3.280 3.330 3.235 3.280 23,103 +0.17(+5.47%)
Feb 12, 2019 3.058 3.210 2.980 3.110 7,421 +0.16(+5.42%)
Feb 11, 2019 3.000 3.000 2.884 2.950 1,031 -0.04(-1.34%)
Feb 08, 2019 3.050 3.090 2.880 2.990 10,500 -0.11(-3.55%)
Feb 07, 2019 3.030 3.100 2.950 3.100 2,925 +0.06(+1.97%)
Feb 06, 2019 3.000 3.070 2.906 3.040 2,062 +0.19(+6.67%)
Feb 05, 2019 2.980 3.019 2.850 2.850 5,826 -0.17(-5.63%)
Feb 04, 2019 3.010 3.100 2.920 3.020 11,197 -0.07(-2.27%)
Feb 01, 2019 3.110 3.110 3.050 3.090 1,300 -0.06(-1.90%)
Jan 31, 2019 3.250 3.360 3.150 3.150 1,950 -0.13(-3.96%)
Jan 30, 2019 3.050 3.280 3.050 3.280 18,772 +0.27(+8.97%)
Jan 29, 2019 3.150 3.270 3.002 3.010 4,112 +0.00(+0.00%)
Jan 28, 2019 2.930 3.180 2.900 3.010 10,907 +0.01(+0.33%)
Jan 25, 2019 3.000 3.220 2.890 3.000 8,200 +0.00(+0.00%)
Jan 24, 2019 2.960 3.110 2.830 3.000 6,626 +0.10(+3.45%)
Jan 23, 2019 3.100 3.140 2.900 2.900 3,555 -0.18(-5.84%)
Jan 22, 2019 3.190 3.250 2.890 3.080 23,939 -0.17(-5.23%)
Jan 18, 2019 3.160 3.340 3.020 3.250 6,000 +0.08(+2.52%)
Jan 17, 2019 3.210 3.280 3.056 3.170 10,996 -0.02(-0.63%)
Jan 16, 2019 2.810 3.226 2.810 3.190 21,454 +0.29(+10.00%)
Jan 15, 2019 3.180 3.320 2.900 2.900 12,754 -0.30(-9.38%)
Jan 14, 2019 3.050 3.220 2.870 3.200 7,085 +0.00(+0.00%)
Jan 11, 2019 3.330 3.340 3.130 3.200 4,000 -0.16(-4.76%)
Jan 10, 2019 3.540 3.550 3.130 3.360 3,585 -0.23(-6.41%)
Jan 09, 2019 3.400 3.590 3.230 3.590 7,688 +0.23(+6.85%)
Jan 08, 2019 3.660 3.660 3.260 3.360 6,220 -0.30(-8.20%)
Jan 07, 2019 3.500 3.680 3.385 3.660 30,678 +0.17(+4.87%)
Jan 04, 2019 3.150 3.490 3.100 3.490 58,000 +0.53(+17.91%)
Jan 03, 2019 3.000 3.286 2.890 2.960 8,290 -0.03(-1.00%)
Jan 02, 2019 2.500 3.000 2.380 2.990 24,726 +0.57(+23.55%)
Dec 31, 2018 2.550 2.650 2.420 2.420 70,700 -0.16(-6.20%)
Dec 28, 2018 2.480 2.740 2.480 2.580 23,200 +0.12(+4.88%)
Dec 27, 2018 2.500 2.620 2.450 2.460 51,998 -0.11(-4.28%)
Dec 26, 2018 2.430 2.790 2.430 2.570 50,595 +0.07(+2.80%)
Dec 24, 2018 2.680 2.680 2.500 2.500 25,200 -0.06(-2.34%)
Dec 21, 2018 2.740 2.770 2.550 2.560 16,600 -0.05(-1.92%)
Dec 20, 2018 2.880 2.950 2.600 2.610 18,653 -0.20(-7.12%)
Dec 19, 2018 2.880 2.910 2.800 2.810 12,616 +0.03(+1.08%)
Dec 18, 2018 2.670 2.890 2.670 2.780 20,151 +0.02(+0.72%)
Dec 17, 2018 3.010 3.030 2.750 2.760 40,173 -0.27(-8.91%)
Dec 14, 2018 3.060 3.190 3.015 3.030 41,600 -0.08(-2.57%)
Dec 13, 2018 3.060 3.110 2.900 3.110 18,941 +0.03(+0.97%)
Dec 12, 2018 3.340 3.346 2.927 3.080 40,744 -0.26(-7.78%)
Dec 11, 2018 2.870 3.800 2.870 3.340 183,196 +0.46(+15.97%)
Dec 10, 2018 2.840 2.910 2.703 2.880 57,424 +0.08(+2.86%)
Dec 07, 2018 2.970 3.150 2.800 2.800 34,300 -0.15(-5.08%)
Dec 06, 2018 2.990 3.120 2.860 2.950 24,025 -0.05(-1.67%)
Dec 04, 2018 3.100 3.140 2.990 3.000 15,600 -0.16(-5.06%)
Dec 03, 2018 3.331 3.331 3.160 3.160 6,441 -0.09(-2.77%)
Nov 30, 2018 3.330 3.500 3.210 3.250 48,800 -0.17(-4.97%)
Nov 29, 2018 3.520 3.560 3.310 3.420 15,021 +0.02(+0.59%)
Nov 28, 2018 3.560 3.560 3.400 3.400 34,259 -0.15(-4.23%)
Nov 27, 2018 3.850 3.880 3.540 3.550 31,557 -0.29(-7.55%)
Nov 26, 2018 3.560 4.000 3.560 3.840 26,874 +0.29(+8.17%)
Nov 23, 2018 3.940 3.950 3.500 3.550 10,700 -0.36(-9.21%)
Nov 21, 2018 3.910 3.910 3.910 0 -0.07(-1.76%)
Nov 20, 2018 4.490 4.500 3.950 3.980 22,820 -0.57(-12.53%)
Nov 19, 2018 4.490 4.570 4.490 4.550 6,588 +0.11(+2.48%)
Nov 16, 2018 4.890 4.890 4.340 4.440 119,700 -0.44(-9.02%)
Nov 15, 2018 5.200 5.210 4.800 4.880 11,113 -0.21(-4.13%)
Nov 14, 2018 5.250 5.250 5.036 5.090 7,692 -0.16(-3.05%)
Nov 13, 2018 5.240 5.440 4.790 5.250 22,265 -0.04(-0.76%)
Nov 12, 2018 5.850 5.919 5.160 5.290 49,698 -0.55(-9.42%)
Nov 09, 2018 5.900 6.000 5.830 5.840 22,100 -0.06(-1.02%)
Nov 08, 2018 5.680 6.200 5.680 5.900 70,311 +0.18(+3.15%)
Nov 07, 2018 5.760 5.770 5.592 5.720 2,439 -0.03(-0.52%)
Nov 06, 2018 5.680 5.850 5.680 5.750 13,370 +0.05(+0.88%)
Nov 05, 2018 5.780 5.790 5.700 5.700 2,265 +0.10(+1.79%)
Nov 02, 2018 5.660 5.910 5.600 5.600 20,400 +0.12(+2.19%)
Nov 01, 2018 5.630 5.763 5.480 5.480 10,750 +0.00(+0.00%)
Oct 31, 2018 5.790 5.980 5.420 5.480 20,873 -0.16(-2.84%)
Oct 30, 2018 5.570 5.640 5.570 5.640 524 +0.19(+3.49%)
Oct 29, 2018 5.430 5.450 5.350 5.450 6,984 +0.07(+1.30%)
Oct 26, 2018 5.310 5.780 5.220 5.380 2,000 -0.12(-2.18%)
Oct 25, 2018 5.690 5.690 5.490 5.500 10,101 -0.20(-3.51%)
Oct 24, 2018 5.890 5.890 5.700 5.700 8,480 -0.30(-5.00%)
Oct 23, 2018 6.320 6.330 6.000 6.000 2,898 -0.33(-5.21%)
Oct 22, 2018 6.350 6.370 6.330 6.330 8,701 -0.16(-2.47%)
Oct 19, 2018 6.480 6.490 6.200 6.490 900 -0.05(-0.76%)
Oct 18, 2018 6.540 6.540 6.540 6.540 28 +0.00(+0.00%)
Oct 17, 2018 6.300 6.600 6.300 6.540 4,749 +0.09(+1.40%)
Oct 16, 2018 6.130 6.703 6.118 6.450 18,787 +0.34(+5.56%)
Oct 15, 2018 6.870 6.870 6.110 6.110 15,036 -0.87(-12.46%)
Oct 12, 2018 7.030 7.150 6.800 6.980 14,500 -0.08(-1.14%)
Oct 11, 2018 7.250 7.560 7.060 7.060 2,730 -0.04(-0.56%)
Oct 10, 2018 7.150 7.260 7.100 7.100 1,510 -0.25(-3.40%)
Oct 09, 2018 7.310 8.030 7.195 7.350 42,340 +0.12(+1.66%)
Oct 08, 2018 7.380 8.030 7.230 7.230 35,289 -0.05(-0.69%)
Oct 05, 2018 7.350 7.535 7.175 7.280 13,200 -0.22(-2.93%)
Oct 04, 2018 7.540 7.810 7.170 7.500 22,391 -0.16(-2.09%)
Oct 03, 2018 7.520 7.790 7.450 7.660 4,259 +0.10(+1.32%)
Oct 02, 2018 6.950 7.637 6.920 7.560 31,593 +0.51(+7.23%)
Oct 01, 2018 7.060 7.360 6.942 7.050 6,209 -0.08(-1.12%)
Sep 28, 2018 7.236 7.258 6.935 7.130 14,300 -0.24(-3.26%)
Sep 27, 2018 7.260 7.520 7.260 7.370 768 -0.03(-0.41%)
Sep 26, 2018 7.249 7.414 7.100 7.400 1,047 +0.31(+4.37%)
Sep 25, 2018 6.970 7.370 6.900 7.090 31,498 +0.09(+1.29%)
Sep 24, 2018 7.210 7.210 7.000 7.000 839 -0.12(-1.69%)
Sep 21, 2018 7.030 7.220 7.010 7.120 3,100 -0.03(-0.42%)
Sep 20, 2018 7.280 7.311 7.030 7.150 14,379 -0.15(-2.05%)
Sep 19, 2018 7.383 7.413 7.281 7.300 4,228 -0.16(-2.14%)
Sep 18, 2018 7.350 7.460 7.350 7.460 1,121 +0.08(+1.08%)
Sep 17, 2018 7.440 7.440 7.350 7.380 1,597 -0.21(-2.77%)
Sep 14, 2018 7.770 7.890 7.465 7.590 3,900 +0.01(+0.13%)
Sep 13, 2018 7.590 7.960 7.550 7.580 10,734 +0.23(+3.13%)
Sep 12, 2018 7.820 7.820 7.310 7.350 12,374 -0.15(-2.00%)
Sep 11, 2018 7.550 7.550 7.500 7.500 1,359 +0.12(+1.63%)
Sep 10, 2018 7.740 7.740 7.360 7.380 2,584 -0.17(-2.25%)
Sep 07, 2018 7.840 7.840 7.550 7.550 2,800 -0.20(-2.52%)
Sep 06, 2018 7.960 7.980 7.740 7.745 5,999 -0.09(-1.21%)
Sep 05, 2018 8.040 8.040 7.840 7.840 2,123 -0.16(-2.00%)
Sep 04, 2018 8.440 8.520 7.160 8.000 67,414 -0.59(-6.87%)
Aug 31, 2018 8.590 8.590 8.590 0 +0.09(+1.06%)
Aug 30, 2018 8.800 8.820 8.458 8.500 4,177 -0.25(-2.86%)
Aug 29, 2018 8.600 8.760 8.560 8.750 2,382 +0.35(+4.10%)
Aug 28, 2018 8.480 8.650 8.310 8.405 18,089 +0.29(+3.51%)
Aug 27, 2018 8.080 8.360 7.800 8.120 37,393 +0.33(+4.24%)
Aug 24, 2018 7.860 7.870 7.650 7.790 2,200 -0.01(-0.19%)
Aug 23, 2018 7.530 7.840 7.387 7.805 11,585 +0.27(+3.65%)
Aug 22, 2018 6.900 7.530 6.900 7.530 74,598 +0.70(+10.25%)
Aug 21, 2018 7.000 7.280 6.760 6.830 22,650 -0.17(-2.43%)
Aug 20, 2018 7.160 7.160 7.000 7.000 10,288 -0.06(-0.85%)
Aug 17, 2018 7.010 7.100 6.890 7.060 8,900 -0.12(-1.67%)
Aug 16, 2018 7.180 7.390 7.150 7.180 9,716 -0.01(-0.14%)
Aug 15, 2018 7.190 7.690 7.000 7.190 30,159 -0.09(-1.24%)
Aug 14, 2018 7.543 7.543 6.920 7.280 55,148 -0.03(-0.46%)
Aug 13, 2018 7.410 7.410 7.260 7.314 9,052 -0.28(-3.64%)
Aug 10, 2018 8.030 8.090 7.560 7.590 18,000 -0.39(-4.89%)
Aug 09, 2018 8.200 8.220 7.721 7.980 9,935 -0.28(-3.39%)
Aug 08, 2018 9.630 9.840 8.260 8.260 23,262 -1.33(-13.87%)
Aug 07, 2018 9.790 9.790 9.550 9.590 2,686 +0.04(+0.42%)
Aug 06, 2018 9.380 9.650 9.350 9.550 1,119 +0.20(+2.14%)
Aug 03, 2018 9.320 9.780 9.240 9.350 13,700 -0.25(-2.60%)
Aug 02, 2018 10.10 10.10 9.010 9.600 57,758 -0.52(-5.14%)
Aug 01, 2018 10.12 10.12 164 +0.00(+0.00%)
Jul 31, 2018 10.35 10.38 10.12 10.12 6,435 -0.12(-1.17%)
Jul 30, 2018 10.50 10.50 10.24 10.24 6,117 -0.13(-1.25%)
Jul 27, 2018 10.38 10.38 10.37 10.37 400 +0.13(+1.27%)
Jul 26, 2018 10.25 10.34 10.22 10.24 5,234 -0.11(-1.06%)
Jul 25, 2018 10.65 10.65 10.35 10.35 10,252 -0.46(-4.26%)
Jul 24, 2018 10.77 11.00 10.77 10.81 3,119 +0.01(+0.09%)
Jul 23, 2018 10.95 10.95 10.74 10.80 871 -0.19(-1.73%)
Jul 20, 2018 11.00 11.00 10.90 10.99 979 -0.02(-0.18%)
Jul 19, 2018 11.05 11.15 11.00 11.01 1,009 +0.01(+0.09%)
Jul 18, 2018 11.00 11.00 11.00 11.00 256 -0.01(-0.09%)
Jul 17, 2018 11.01 11.19 11.01 11.01 2,388 +0.00(+0.00%)
Jul 16, 2018 11.00 11.08 11.00 11.01 4,190 -0.03(-0.27%)
Jul 13, 2018 11.21 11.35 11.03 11.04 7,697 -0.03(-0.27%)
Jul 12, 2018 11.09 11.21 11.01 11.07 6,657 +0.07(+0.64%)
Jul 11, 2018 11.21 11.25 10.86 11.00 8,235 -0.20(-1.79%)
Jul 10, 2018 10.93 11.35 10.93 11.20 8,674 +0.29(+2.66%)
Jul 09, 2018 10.84 10.95 10.66 10.91 7,693 +0.02(+0.18%)
Jul 06, 2018 10.89 10.89 10.89 10.89 356 -0.08(-0.73%)
Jul 05, 2018 10.99 11.17 10.97 10.97 1,334 -0.02(-0.18%)
Jul 03, 2018 10.99 10.99 10.99 0 +0.03(+0.27%)
Jul 02, 2018 10.99 11.31 10.85 10.96 2,214 -0.14(-1.26%)
Jun 29, 2018 11.14 11.30 11.04 11.10 3,160 -0.15(-1.33%)
Jun 28, 2018 11.32 11.48 11.14 11.25 10,447 -0.15(-1.32%)
Jun 27, 2018 11.50 11.50 11.19 11.40 6,767 +0.00(+0.00%)
Jun 26, 2018 11.27 11.53 11.15 11.40 35,906 +0.08(+0.71%)
Jun 25, 2018 11.18 11.37 10.89 11.32 15,194 +0.09(+0.80%)
Jun 22, 2018 11.31 11.57 11.23 11.23 8,714 -0.08(-0.71%)
Jun 21, 2018 11.48 11.48 11.15 11.31 3,672 +0.12(+1.07%)
Jun 20, 2018 11.30 11.30 11.01 11.19 4,141 -0.11(-0.97%)
Jun 19, 2018 10.87 11.57 10.87 11.30 21,619 +0.18(+1.62%)
Jun 18, 2018 11.02 11.16 10.84 11.12 32,674 -0.18(-1.59%)
Jun 15, 2018 11.36 11.09 11.30 27,970 -0.01(-0.09%)
Jun 14, 2018 10.71 11.37 10.71 11.31 29,228 +0.37(+3.38%)
Jun 13, 2018 11.44 11.44 10.90 10.94 23,356 -0.34(-3.01%)
Jun 12, 2018 11.67 11.67 11.15 11.28 29,211 -0.32(-2.76%)
Jun 11, 2018 11.20 12.00 11.20 11.60 56,509 +0.51(+4.60%)
Jun 08, 2018 11.36 11.41 11.00 11.09 35,342 -0.11(-0.98%)
Jun 07, 2018 11.18 11.47 11.14 11.20 19,028 +0.39(+3.61%)
Jun 06, 2018 11.37 10.79 10.81 7,595 -0.25(-2.26%)
Jun 05, 2018 11.01 11.41 10.81 11.06 10,642 -0.17(-1.51%)
Jun 04, 2018 10.98 12.16 10.98 11.23 25,861 +0.52(+4.86%)
Jun 01, 2018 11.00 11.00 10.71 10.71 5,075 -0.18(-1.65%)
May 31, 2018 10.85 11.02 10.79 10.89 4,123 -0.01(-0.09%)
May 30, 2018 10.73 11.05 10.68 10.90 6,510 +0.53(+5.11%)
May 29, 2018 10.74 10.74 10.20 10.37 13,911 -0.39(-3.62%)
May 25, 2018 10.76 10.76 10.76 0 +0.36(+3.46%)
May 24, 2018 10.92 11.13 10.40 10.40 59,349 -0.60(-5.45%)
May 23, 2018 10.97 11.20 10.56 11.00 38,300 -0.03(-0.27%)
May 22, 2018 11.05 11.16 10.84 11.03 29,076 +0.18(+1.66%)
May 21, 2018 11.13 11.22 10.85 10.85 15,171 -0.11(-1.00%)
May 18, 2018 10.54 11.22 10.54 10.96 46,930 +0.65(+6.30%)
May 17, 2018 10.29 10.69 10.25 10.31 5,218 -0.04(-0.39%)
May 16, 2018 10.64 10.68 10.35 10.35 2,851 -0.25(-2.36%)
May 15, 2018 10.65 10.98 10.46 10.60 13,362 +0.05(+0.47%)
May 14, 2018 10.22 10.87 10.22 10.55 42,393 +0.44(+4.35%)
May 11, 2018 9.990 10.22 9.760 10.11 51,835 +0.12(+1.20%)
May 10, 2018 9.480 9.990 9.410 9.990 30,857 +0.51(+5.38%)
May 09, 2018 9.100 9.490 8.900 9.480 9,079 +0.44(+4.87%)
May 08, 2018 9.419 9.419 8.860 9.040 11,598 -0.02(-0.22%)
May 07, 2018 8.880 9.130 8.510 9.060 26,916 +0.27(+3.01%)
May 04, 2018 9.050 9.050 8.630 8.795 6,187 -0.27(-2.92%)
May 03, 2018 9.050 9.060 9.050 9.060 235 -0.01(-0.11%)
May 02, 2018 8.920 9.200 8.899 9.070 10,415 +0.17(+1.91%)
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.