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

Harvard Bioscience (NQ: HBIO )

3.370 -0.070 (-2.03%)
Official Closing Price Updated: 4:15 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 (%)
Apr 30, 2019 3.890 3.930 3.800 3.870 124,026 -0.01(-0.26%)
Apr 29, 2019 3.840 3.990 3.810 3.880 93,272 +0.03(+0.78%)
Apr 26, 2019 3.880 3.979 3.830 3.850 86,200 -0.03(-0.77%)
Apr 25, 2019 3.910 3.950 3.840 3.880 44,954 -0.06(-1.52%)
Apr 24, 2019 3.990 4.120 3.880 3.940 111,595 -0.06(-1.50%)
Apr 23, 2019 3.920 4.272 3.920 4.000 104,277 +0.09(+2.30%)
Apr 22, 2019 4.110 4.150 3.860 3.910 75,407 -0.20(-4.87%)
Apr 18, 2019 4.000 4.438 3.970 4.110 87,400 +0.07(+1.73%)
Apr 17, 2019 4.330 4.390 3.990 4.040 80,995 -0.28(-6.48%)
Apr 16, 2019 4.440 4.510 4.300 4.320 82,666 -0.07(-1.59%)
Apr 15, 2019 4.590 4.650 4.360 4.390 114,214 -0.20(-4.36%)
Apr 12, 2019 4.550 4.660 4.461 4.590 92,000 +0.09(+2.00%)
Apr 11, 2019 4.560 4.570 4.390 4.500 146,301 -0.01(-0.33%)
Apr 10, 2019 4.250 4.570 4.190 4.515 166,228 +0.27(+6.49%)
Apr 09, 2019 4.310 4.310 4.160 4.240 159,488 -0.06(-1.40%)
Apr 08, 2019 4.240 4.320 4.190 4.300 60,412 +0.05(+1.18%)
Apr 05, 2019 4.140 4.270 4.100 4.250 155,500 +0.14(+3.41%)
Apr 04, 2019 4.140 4.240 3.980 4.110 192,200 -0.03(-0.72%)
Apr 03, 2019 4.050 4.280 4.050 4.140 141,969 +0.06(+1.47%)
Apr 02, 2019 4.220 4.220 3.829 4.080 66,554 -0.14(-3.32%)
Apr 01, 2019 4.280 4.440 4.160 4.220 95,555 -0.09(-2.09%)
Mar 29, 2019 4.380 4.410 4.220 4.310 101,100 -0.07(-1.60%)
Mar 28, 2019 4.200 4.410 4.050 4.380 142,419 +0.21(+5.04%)
Mar 27, 2019 4.030 4.220 3.970 4.170 107,942 +0.14(+3.47%)
Mar 26, 2019 3.980 4.050 3.790 4.030 116,158 +0.05(+1.26%)
Mar 25, 2019 3.880 4.000 3.840 3.980 101,538 +0.05(+1.27%)
Mar 22, 2019 3.890 3.957 3.840 3.930 113,900 -0.01(-0.25%)
Mar 21, 2019 3.710 3.950 3.710 3.940 215,642 +0.24(+6.49%)
Mar 20, 2019 3.660 3.840 3.620 3.700 57,992 +0.04(+1.09%)
Mar 19, 2019 3.620 3.695 3.600 3.660 53,760 +0.03(+0.83%)
Mar 18, 2019 3.640 3.730 3.620 3.630 98,021 -0.01(-0.27%)
Mar 15, 2019 3.680 3.790 3.620 3.640 165,900 -0.03(-0.82%)
Mar 14, 2019 3.710 3.790 3.660 3.670 26,338 -0.07(-1.87%)
Mar 13, 2019 3.850 4.000 3.740 3.740 35,435 -0.05(-1.32%)
Mar 12, 2019 3.730 3.880 3.730 3.790 89,397 +0.06(+1.61%)
Mar 11, 2019 3.780 4.042 3.590 3.730 73,767 +0.01(+0.27%)
Mar 08, 2019 3.790 3.995 3.590 3.720 74,100 -0.07(-1.85%)
Mar 07, 2019 3.980 3.980 3.723 3.790 57,908 -0.22(-5.49%)
Mar 06, 2019 4.150 4.150 3.900 4.010 92,751 -0.15(-3.61%)
Mar 05, 2019 4.265 4.265 4.063 4.160 67,437 +0.00(+0.00%)
Mar 04, 2019 4.080 4.260 4.010 4.160 152,087 +0.10(+2.46%)
Mar 01, 2019 4.070 4.170 3.830 4.060 92,100 +0.04(+1.00%)
Feb 28, 2019 4.050 4.090 3.910 4.020 108,911 -0.03(-0.74%)
Feb 27, 2019 4.000 4.090 3.975 4.050 48,846 +0.01(+0.25%)
Feb 26, 2019 4.080 4.220 4.010 4.040 74,700 -0.04(-0.98%)
Feb 25, 2019 4.330 4.428 3.980 4.080 105,973 -0.24(-5.56%)
Feb 22, 2019 4.000 4.350 3.910 4.320 107,800 +0.31(+7.73%)
Feb 21, 2019 3.940 4.020 3.870 4.010 186,287 +0.11(+2.82%)
Feb 20, 2019 3.820 3.920 3.680 3.900 96,976 +0.09(+2.36%)
Feb 19, 2019 3.780 3.860 3.720 3.810 120,324 -0.01(-0.26%)
Feb 15, 2019 3.720 3.900 3.720 3.820 124,600 +0.10(+2.69%)
Feb 14, 2019 3.650 3.750 3.520 3.720 117,874 +0.06(+1.64%)
Feb 13, 2019 3.620 3.690 3.560 3.660 130,898 +0.05(+1.39%)
Feb 12, 2019 3.540 3.620 3.420 3.610 127,672 +0.06(+1.69%)
Feb 11, 2019 3.310 3.580 3.280 3.550 85,353 +0.22(+6.61%)
Feb 08, 2019 3.400 3.500 3.280 3.330 45,300 -0.11(-3.20%)
Feb 07, 2019 3.520 3.590 3.410 3.440 48,741 -0.08(-2.27%)
Feb 06, 2019 3.540 3.640 3.440 3.520 180,735 -0.05(-1.40%)
Feb 05, 2019 3.680 3.720 3.530 3.570 172,220 -0.08(-2.19%)
Feb 04, 2019 3.610 3.670 3.507 3.650 76,079 +0.05(+1.39%)
Feb 01, 2019 3.460 3.615 3.390 3.600 109,600 +0.17(+4.96%)
Jan 31, 2019 3.390 3.510 3.390 3.430 138,926 +0.08(+2.39%)
Jan 30, 2019 2.990 3.480 2.960 3.350 331,323 +0.39(+13.18%)
Jan 29, 2019 2.770 3.120 2.770 2.960 339,590 +0.19(+6.86%)
Jan 28, 2019 2.950 2.970 2.750 2.770 405,679 -0.20(-6.73%)
Jan 25, 2019 3.020 3.140 2.950 2.970 94,400 +0.00(+0.00%)
Jan 24, 2019 2.990 3.100 2.900 2.970 246,218 -0.02(-0.67%)
Jan 23, 2019 3.010 3.140 2.960 2.990 38,664 +0.00(+0.00%)
Jan 22, 2019 3.190 3.290 2.990 2.990 140,103 -0.23(-7.14%)
Jan 18, 2019 3.300 3.375 3.113 3.220 72,400 -0.07(-2.13%)
Jan 17, 2019 3.410 3.580 3.250 3.290 138,537 -0.14(-4.08%)
Jan 16, 2019 3.360 3.450 3.330 3.430 30,093 +0.07(+2.08%)
Jan 15, 2019 3.410 3.459 3.270 3.360 100,585 -0.04(-1.18%)
Jan 14, 2019 3.210 3.440 3.150 3.400 111,976 +0.23(+7.26%)
Jan 11, 2019 3.250 3.415 3.160 3.170 61,700 -0.11(-3.35%)
Jan 10, 2019 3.380 3.480 3.270 3.280 170,778 -0.12(-3.53%)
Jan 09, 2019 3.370 3.420 3.300 3.400 25,619 +0.02(+0.59%)
Jan 08, 2019 3.360 3.450 3.340 3.380 32,016 +0.05(+1.50%)
Jan 07, 2019 3.260 3.460 3.260 3.330 52,621 +0.06(+1.83%)
Jan 04, 2019 3.200 3.320 3.095 3.270 62,200 +0.17(+5.48%)
Jan 03, 2019 3.190 3.270 3.070 3.100 54,434 -0.10(-3.13%)
Jan 02, 2019 3.140 3.200 3.110 3.200 117,614 +0.02(+0.63%)
Dec 31, 2018 3.020 3.205 3.020 3.180 97,100 +0.15(+4.95%)
Dec 28, 2018 3.070 3.070 2.980 3.030 131,200 -0.03(-0.98%)
Dec 27, 2018 3.070 3.100 2.990 3.060 120,333 -0.05(-1.61%)
Dec 26, 2018 3.090 3.410 3.000 3.110 107,707 +0.06(+1.97%)
Dec 24, 2018 3.010 3.210 3.010 3.050 39,600 +0.02(+0.66%)
Dec 21, 2018 3.130 3.180 2.960 3.030 215,000 -0.16(-5.02%)
Dec 20, 2018 3.120 3.300 3.080 3.190 125,569 +0.08(+2.57%)
Dec 19, 2018 3.280 3.315 3.050 3.110 146,815 -0.16(-4.89%)
Dec 18, 2018 3.410 3.445 3.250 3.270 90,919 -0.14(-4.11%)
Dec 17, 2018 3.200 3.540 3.200 3.410 118,835 +0.13(+3.96%)
Dec 14, 2018 3.390 3.510 3.240 3.280 74,300 -0.12(-3.53%)
Dec 13, 2018 3.470 3.520 3.310 3.400 60,081 -0.06(-1.73%)
Dec 12, 2018 3.480 3.580 3.410 3.460 48,673 +0.03(+0.87%)
Dec 11, 2018 3.520 3.590 3.400 3.430 35,874 -0.04(-1.15%)
Dec 10, 2018 3.500 3.562 3.380 3.470 31,499 -0.07(-1.98%)
Dec 07, 2018 3.730 3.750 3.510 3.540 66,300 -0.18(-4.84%)
Dec 06, 2018 3.590 3.900 3.590 3.720 51,218 +0.10(+2.76%)
Dec 04, 2018 3.920 3.940 3.590 3.620 73,300 -0.31(-7.89%)
Dec 03, 2018 3.900 3.980 3.840 3.930 46,236 -0.02(-0.51%)
Nov 30, 2018 3.930 3.990 3.860 3.950 65,300 +0.02(+0.51%)
Nov 29, 2018 3.970 4.100 3.850 3.930 35,338 -0.07(-1.75%)
Nov 28, 2018 3.800 4.060 3.750 4.000 79,424 +0.13(+3.36%)
Nov 27, 2018 3.760 3.920 3.680 3.870 87,558 +0.08(+2.11%)
Nov 26, 2018 3.730 3.860 3.640 3.790 47,515 +0.07(+1.88%)
Nov 23, 2018 3.590 3.720 3.540 3.720 35,700 +0.09(+2.48%)
Nov 21, 2018 3.630 3.630 3.630 0 +0.06(+1.68%)
Nov 20, 2018 3.550 3.710 3.420 3.570 64,899 +0.01(+0.28%)
Nov 19, 2018 3.730 3.750 3.530 3.560 108,031 -0.17(-4.56%)
Nov 16, 2018 3.700 3.770 3.580 3.730 80,800 +0.00(+0.00%)
Nov 15, 2018 3.640 3.840 3.640 3.730 38,418 +0.08(+2.19%)
Nov 14, 2018 3.890 3.950 3.570 3.650 99,559 -0.19(-4.95%)
Nov 13, 2018 4.030 4.030 3.820 3.840 94,849 -0.16(-4.00%)
Nov 12, 2018 4.060 4.060 3.950 4.000 52,739 -0.05(-1.23%)
Nov 09, 2018 4.080 4.110 4.050 4.050 52,200 -0.04(-0.98%)
Nov 08, 2018 4.170 4.240 3.970 4.090 118,198 -0.07(-1.68%)
Nov 07, 2018 4.110 4.210 4.090 4.160 56,125 +0.07(+1.71%)
Nov 06, 2018 4.100 4.210 4.070 4.090 47,290 -0.01(-0.24%)
Nov 05, 2018 4.110 4.150 4.000 4.100 92,030 +0.04(+0.99%)
Nov 02, 2018 4.030 4.180 4.000 4.060 127,400 +0.05(+1.25%)
Nov 01, 2018 3.980 4.140 3.930 4.010 129,893 +0.05(+1.26%)
Oct 31, 2018 3.990 4.000 3.860 3.960 168,766 +0.02(+0.51%)
Oct 30, 2018 3.970 4.000 3.830 3.940 188,979 -0.05(-1.25%)
Oct 29, 2018 4.010 4.060 3.900 3.990 181,591 -0.02(-0.50%)
Oct 26, 2018 4.740 4.740 3.900 4.010 562,700 -0.51(-11.28%)
Oct 25, 2018 4.320 4.550 4.300 4.520 113,274 +0.15(+3.43%)
Oct 24, 2018 4.370 4.450 4.220 4.370 173,395 +0.01(+0.23%)
Oct 23, 2018 4.380 4.530 4.230 4.360 41,562 -0.08(-1.80%)
Oct 22, 2018 4.280 4.510 4.220 4.440 73,677 +0.15(+3.50%)
Oct 19, 2018 4.390 4.460 4.250 4.290 72,100 -0.11(-2.50%)
Oct 18, 2018 4.630 4.630 4.390 4.400 67,544 -0.24(-5.17%)
Oct 17, 2018 4.700 4.750 4.550 4.640 78,063 -0.07(-1.49%)
Oct 16, 2018 4.600 4.825 4.540 4.710 45,165 +0.13(+2.84%)
Oct 15, 2018 4.600 4.600 4.410 4.580 71,554 -0.03(-0.65%)
Oct 12, 2018 4.560 4.740 4.500 4.610 129,200 +0.09(+1.99%)
Oct 11, 2018 4.500 4.760 4.440 4.520 109,182 +0.00(+0.00%)
Oct 10, 2018 4.510 4.650 4.380 4.520 171,535 -0.08(-1.74%)
Oct 09, 2018 4.590 4.690 4.520 4.600 73,382 +0.00(+0.00%)
Oct 08, 2018 4.680 4.720 4.310 4.600 164,649 -0.09(-1.92%)
Oct 05, 2018 4.980 5.000 4.470 4.690 198,800 -0.30(-6.01%)
Oct 04, 2018 4.990 5.010 4.870 4.990 110,945 -0.01(-0.20%)
Oct 03, 2018 4.760 5.030 4.750 5.000 145,868 +0.22(+4.60%)
Oct 02, 2018 5.000 5.000 4.731 4.780 357,584 -0.22(-4.40%)
Oct 01, 2018 5.230 5.230 4.860 5.000 313,350 -0.25(-4.76%)
Sep 28, 2018 5.150 5.300 5.100 5.250 99,100 +0.05(+0.96%)
Sep 27, 2018 5.000 5.200 4.950 5.200 108,453 +0.20(+4.00%)
Sep 26, 2018 5.050 5.100 4.950 5.000 69,658 -0.05(-0.99%)
Sep 25, 2018 5.000 5.150 5.000 5.050 103,167 +0.05(+1.00%)
Sep 24, 2018 5.150 5.200 4.950 5.000 243,759 -0.20(-3.85%)
Sep 21, 2018 5.350 5.350 5.050 5.200 424,200 -0.20(-3.70%)
Sep 20, 2018 5.400 5.500 5.350 5.400 48,278 +0.05(+0.93%)
Sep 19, 2018 5.350 5.450 5.220 5.350 150,010 +0.05(+0.94%)
Sep 18, 2018 5.400 5.490 5.150 5.300 142,320 -0.05(-0.93%)
Sep 17, 2018 5.550 5.550 5.000 5.350 411,888 -0.25(-4.46%)
Sep 14, 2018 5.650 5.750 5.600 5.600 106,400 -0.05(-0.88%)
Sep 13, 2018 5.650 5.700 5.500 5.650 87,233 +0.05(+0.89%)
Sep 12, 2018 5.700 5.889 5.500 5.600 143,807 -0.05(-0.88%)
Sep 11, 2018 5.600 5.775 5.500 5.650 106,005 +0.00(+0.00%)
Sep 10, 2018 5.500 5.650 5.500 5.650 89,240 +0.10(+1.80%)
Sep 07, 2018 5.500 5.700 5.490 5.550 139,100 -0.05(-0.89%)
Sep 06, 2018 5.600 5.650 5.450 5.600 143,678 -0.10(-1.75%)
Sep 05, 2018 5.800 5.850 5.550 5.700 136,623 -0.05(-0.87%)
Sep 04, 2018 5.900 5.966 5.700 5.750 102,902 -0.20(-3.36%)
Aug 31, 2018 5.950 5.950 5.950 0 +0.05(+0.85%)
Aug 30, 2018 5.900 5.900 5.700 5.900 122,619 +0.05(+0.85%)
Aug 29, 2018 5.900 5.988 5.650 5.850 170,173 -0.05(-0.85%)
Aug 28, 2018 5.850 5.970 5.600 5.900 120,787 +0.10(+1.72%)
Aug 27, 2018 6.000 6.000 5.800 5.800 183,624 -0.20(-3.33%)
Aug 24, 2018 5.750 6.050 5.700 6.000 208,000 +0.25(+4.35%)
Aug 23, 2018 5.700 5.900 5.650 5.750 424,624 +0.05(+0.88%)
Aug 22, 2018 6.200 6.265 5.350 5.700 659,876 -0.50(-8.06%)
Aug 21, 2018 6.300 6.400 6.200 6.200 157,148 -0.10(-1.59%)
Aug 20, 2018 6.400 6.450 6.250 6.300 256,155 -0.05(-0.79%)
Aug 17, 2018 6.450 6.550 6.200 6.350 221,200 -0.15(-2.31%)
Aug 16, 2018 6.550 6.650 6.450 6.500 154,911 +0.00(+0.00%)
Aug 15, 2018 6.700 6.700 6.450 6.500 181,523 -0.15(-2.26%)
Aug 14, 2018 6.600 6.700 6.400 6.650 1,008,769 +0.15(+2.31%)
Aug 13, 2018 6.550 6.650 6.400 6.500 289,925 +0.05(+0.78%)
Aug 10, 2018 6.650 6.660 6.350 6.450 358,000 -0.10(-1.53%)
Aug 09, 2018 6.200 6.600 6.200 6.550 549,213 +0.30(+4.80%)
Aug 08, 2018 6.150 6.450 6.100 6.250 629,848 +0.15(+2.46%)
Aug 07, 2018 5.800 6.250 5.766 6.100 1,541,634 +0.35(+6.09%)
Aug 06, 2018 5.650 5.800 5.600 5.750 147,093 +0.05(+0.88%)
Aug 03, 2018 5.750 5.750 5.650 5.700 200,600 -0.05(-0.87%)
Aug 02, 2018 5.700 5.800 5.650 5.750 252,354 +0.00(+0.00%)
Aug 01, 2018 5.700 5.750 5.650 5.750 182,938 +0.05(+0.88%)
Jul 31, 2018 5.400 5.700 5.400 5.700 209,669 +0.15(+2.70%)
Jul 30, 2018 5.600 5.800 5.400 5.550 265,997 -0.05(-0.89%)
Jul 27, 2018 5.350 5.750 5.320 5.600 710,600 +0.30(+5.66%)
Jul 26, 2018 5.150 5.350 5.100 5.300 101,518 +0.20(+3.92%)
Jul 25, 2018 5.150 5.200 5.050 5.100 75,629 +0.00(+0.00%)
Jul 24, 2018 5.150 5.400 5.100 5.100 274,528 -0.03(-0.49%)
Jul 23, 2018 5.050 5.250 5.000 5.125 95,977 +0.03(+0.49%)
Jul 20, 2018 5.100 5.200 5.100 5.100 35,915 -0.05(-0.97%)
Jul 19, 2018 5.050 5.250 5.050 5.150 74,015 +0.10(+1.98%)
Jul 18, 2018 5.050 5.100 4.860 5.050 75,168 -0.05(-0.98%)
Jul 17, 2018 5.200 5.200 5.050 5.100 77,173 -0.05(-0.97%)
Jul 16, 2018 5.150 5.200 4.950 5.150 241,078 +0.00(+0.00%)
Jul 13, 2018 5.200 5.250 5.050 5.150 54,498 -0.05(-0.96%)
Jul 12, 2018 5.300 5.300 5.150 5.200 109,299 +0.00(+0.00%)
Jul 11, 2018 5.250 5.350 5.150 5.200 274,696 -0.05(-0.95%)
Jul 10, 2018 5.450 5.450 5.250 5.250 66,076 -0.20(-3.67%)
Jul 09, 2018 5.550 5.550 5.350 5.450 143,671 -0.10(-1.80%)
Jul 06, 2018 5.300 5.550 5.300 5.550 138,017 +0.25(+4.72%)
Jul 05, 2018 5.250 5.400 5.200 5.300 74,391 +0.05(+0.95%)
Jul 03, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Jul 02, 2018 5.350 5.350 5.150 5.200 66,150 -0.15(-2.80%)
Jun 29, 2018 5.250 5.350 5.200 5.350 71,349 +0.10(+1.90%)
Jun 28, 2018 5.100 5.250 5.025 5.250 110,846 +0.20(+3.96%)
Jun 27, 2018 5.500 5.500 5.025 5.050 200,282 -0.45(-8.18%)
Jun 26, 2018 5.350 5.500 5.181 5.500 280,630 +0.15(+2.80%)
Jun 25, 2018 5.200 5.500 5.155 5.350 222,410 +0.15(+2.88%)
Jun 22, 2018 5.200 5.300 4.850 5.200 3,452,810 +0.00(+0.00%)
Jun 21, 2018 5.200 5.200 5.000 5.200 200,737 +0.05(+0.97%)
Jun 20, 2018 5.100 5.200 5.050 5.150 168,869 +0.10(+1.98%)
Jun 19, 2018 5.050 5.100 4.850 5.050 194,965 +0.02(+0.50%)
Jun 18, 2018 5.100 5.150 5.000 5.025 146,039 -0.07(-1.47%)
Jun 15, 2018 5.300 5.100 5.100 175,292 -0.20(-3.77%)
Jun 14, 2018 5.250 5.300 5.150 5.300 137,006 +0.05(+0.95%)
Jun 13, 2018 5.325 5.350 5.200 5.250 117,555 -0.05(-0.94%)
Jun 12, 2018 5.250 5.350 5.200 5.300 116,375 +0.05(+0.95%)
Jun 11, 2018 5.250 5.300 5.100 5.250 181,089 +0.15(+2.94%)
Jun 08, 2018 4.850 5.200 4.850 5.100 239,910 +0.25(+5.15%)
Jun 07, 2018 4.600 4.950 4.450 4.850 115,355 +0.25(+5.43%)
Jun 06, 2018 4.550 4.650 4.519 4.600 72,365 +0.05(+1.10%)
Jun 05, 2018 4.600 4.700 4.475 4.550 96,898 -0.10(-2.15%)
Jun 04, 2018 4.550 4.650 4.450 4.650 71,645 +0.05(+1.09%)
Jun 01, 2018 4.450 4.600 4.350 4.600 121,107 +0.20(+4.55%)
May 31, 2018 4.200 4.600 4.200 4.400 132,921 +0.20(+4.76%)
May 30, 2018 4.300 4.350 4.200 4.200 122,808 -0.10(-2.33%)
May 29, 2018 4.400 4.400 4.200 4.300 73,476 -0.03(-0.58%)
May 25, 2018 4.325 4.325 4.325 0 -0.12(-2.81%)
May 24, 2018 4.250 4.500 4.200 4.450 126,172 +0.15(+3.49%)
May 23, 2018 4.400 4.475 4.200 4.300 103,589 -0.15(-3.37%)
May 22, 2018 4.600 4.600 4.400 4.450 99,566 -0.15(-3.26%)
May 21, 2018 4.800 4.800 4.550 4.600 98,278 -0.20(-4.17%)
May 18, 2018 4.600 4.800 4.550 4.800 102,696 +0.20(+4.35%)
May 17, 2018 4.600 4.700 4.550 4.600 89,428 +0.00(+0.00%)
May 16, 2018 4.850 4.900 4.550 4.600 117,083 -0.20(-4.17%)
May 15, 2018 4.850 4.950 4.800 4.800 66,170 -0.10(-2.04%)
May 14, 2018 4.850 5.000 4.800 4.900 70,303 +0.00(+0.00%)
May 11, 2018 4.900 5.000 4.800 4.900 86,072 -0.05(-1.01%)
May 10, 2018 4.750 5.000 4.750 4.950 83,184 +0.20(+4.21%)
May 09, 2018 4.850 4.900 4.750 4.750 121,668 -0.10(-2.06%)
May 08, 2018 4.800 4.995 4.800 4.850 126,887 +0.00(+0.00%)
May 07, 2018 4.650 4.950 4.641 4.850 212,374 -0.15(-3.00%)
May 04, 2018 5.550 5.550 4.605 5.000 217,729 -0.50(-9.09%)
May 03, 2018 5.650 5.750 5.500 5.500 98,835 -0.20(-3.51%)
May 02, 2018 5.650 5.750 5.600 5.700 137,831 +0.03(+0.44%)
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.