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

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
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 (%)
Dec 31, 2019 3.837 3.950 3.837 3.876 3,140 -0.17(-4.25%)
Dec 30, 2019 3.963 4.150 3.800 4.048 4,381 +0.10(+2.47%)
Dec 27, 2019 3.950 3.950 3.752 3.950 2,360 -0.09(-2.32%)
Dec 26, 2019 3.990 4.044 3.950 4.044 634 -0.05(-1.25%)
Dec 24, 2019 4.000 4.100 3.875 4.095 1,220 -0.00(-0.12%)
Dec 23, 2019 3.850 4.195 3.850 4.100 4,218 -0.04(-1.09%)
Dec 20, 2019 3.900 4.150 3.900 4.145 2,420 +0.15(+3.65%)
Dec 19, 2019 3.902 4.200 3.902 3.999 10,877 +0.03(+0.81%)
Dec 18, 2019 3.836 3.998 3.836 3.967 6,052 +0.14(+3.55%)
Dec 17, 2019 3.900 4.150 3.803 3.831 9,896 -0.17(-4.23%)
Dec 16, 2019 3.850 4.000 3.750 4.000 5,274 -0.05(-1.23%)
Dec 13, 2019 3.901 4.050 3.901 4.050 880 +0.09(+2.26%)
Dec 12, 2019 3.925 4.050 3.900 3.961 660 +0.08(+2.15%)
Dec 11, 2019 4.000 4.050 3.750 3.877 3,310 -0.02(-0.59%)
Dec 10, 2019 3.950 4.000 3.750 3.900 4,476 -0.30(-7.14%)
Dec 09, 2019 4.000 4.200 4.000 4.200 727 +0.08(+1.88%)
Dec 06, 2019 4.000 4.173 3.950 4.122 5,200 -0.08(-1.83%)
Dec 05, 2019 4.350 4.350 3.901 4.199 1,338 -0.01(-0.21%)
Dec 04, 2019 4.005 4.301 4.000 4.208 16,376 +0.10(+2.46%)
Dec 03, 2019 4.125 4.350 4.000 4.107 9,179 -0.07(-1.73%)
Dec 02, 2019 4.107 4.349 4.096 4.180 1,631 -0.03(-0.61%)
Nov 29, 2019 4.101 4.226 4.101 4.205 1,140 -0.09(-2.20%)
Nov 27, 2019 4.050 4.400 4.050 4.300 16,800 +0.10(+2.38%)
Nov 26, 2019 3.850 4.200 3.850 4.200 1,820 +0.15(+3.70%)
Nov 25, 2019 3.900 4.247 3.800 4.050 3,170 +0.05(+1.24%)
Nov 22, 2019 4.000 4.283 4.000 4.000 3,640 +0.06(+1.61%)
Nov 21, 2019 3.949 3.950 3.800 3.937 1,919 +0.11(+2.86%)
Nov 20, 2019 3.885 3.950 3.828 3.828 1,246 -0.07(-1.86%)
Nov 19, 2019 3.900 4.000 3.752 3.900 810 +0.00(+0.00%)
Nov 18, 2019 4.066 4.066 3.850 3.900 1,876 -0.19(-4.76%)
Nov 15, 2019 4.000 4.150 3.850 4.095 1,740 +0.25(+6.49%)
Nov 14, 2019 4.050 4.050 3.750 3.845 5,716 -0.25(-6.21%)
Nov 13, 2019 4.051 4.125 4.005 4.100 2,561 -0.03(-0.61%)
Nov 12, 2019 4.150 4.341 4.005 4.125 3,200 -0.12(-2.94%)
Nov 11, 2019 4.256 4.277 4.090 4.250 3,862 -0.15(-3.44%)
Nov 08, 2019 4.348 5.000 4.101 4.402 23,300 +0.11(+2.66%)
Nov 07, 2019 4.400 4.400 4.200 4.287 3,316 -0.04(-0.97%)
Nov 06, 2019 4.359 4.500 4.253 4.330 2,333 +0.03(+0.69%)
Nov 05, 2019 4.476 4.566 4.151 4.300 2,131 +0.05(+1.18%)
Nov 04, 2019 4.574 4.623 4.250 4.250 14,303 +0.00(+0.00%)
Nov 01, 2019 4.100 4.274 4.100 4.250 2,880 +0.05(+1.19%)
Oct 31, 2019 4.338 4.348 4.000 4.200 5,379 -0.15(-3.45%)
Oct 30, 2019 4.350 4.450 4.250 4.350 4,081 -0.02(-0.46%)
Oct 29, 2019 4.400 4.651 4.298 4.370 2,200 -0.06(-1.28%)
Oct 28, 2019 4.500 4.649 4.350 4.426 2,228 -0.22(-4.81%)
Oct 25, 2019 4.800 4.850 4.300 4.650 2,460 -0.05(-1.06%)
Oct 24, 2019 4.694 4.700 4.581 4.700 1,627 +0.06(+1.19%)
Oct 23, 2019 4.311 4.644 4.301 4.644 3,263 +0.14(+3.22%)
Oct 22, 2019 4.450 4.500 4.300 4.500 2,773 -0.01(-0.29%)
Oct 21, 2019 4.475 4.750 4.450 4.513 3,740 -0.24(-5.00%)
Oct 18, 2019 4.500 4.950 4.300 4.750 7,580 +0.10(+2.15%)
Oct 17, 2019 4.600 4.800 4.300 4.650 30,973 -0.25(-5.10%)
Oct 16, 2019 4.450 6.500 4.100 4.900 182,786 +0.45(+10.11%)
Oct 15, 2019 4.450 4.600 4.000 4.450 4,751 +0.13(+3.07%)
Oct 14, 2019 4.250 4.317 4.000 4.317 168 -0.09(-2.01%)
Oct 11, 2019 4.399 4.524 4.100 4.406 9,420 +0.11(+2.47%)
Oct 10, 2019 4.250 4.300 4.099 4.300 1,485 +0.05(+1.21%)
Oct 09, 2019 4.300 4.400 4.000 4.248 2,989 +0.30(+7.56%)
Oct 08, 2019 4.500 4.500 3.950 3.950 182 -0.35(-8.15%)
Oct 07, 2019 4.301 4.305 4.301 4.301 264 -0.15(-3.36%)
Oct 04, 2019 4.550 4.550 4.428 4.450 740 +0.15(+3.49%)
Oct 03, 2019 4.250 4.300 4.250 4.300 497 +0.05(+1.18%)
Oct 02, 2019 4.350 4.546 4.250 4.250 5,416 -0.35(-7.60%)
Oct 01, 2019 4.600 4.600 4.450 4.599 1,865 -0.00(-0.01%)
Sep 30, 2019 4.500 4.600 4.400 4.600 1,236 +0.01(+0.22%)
Sep 27, 2019 4.640 4.640 4.359 4.590 1,180 +0.02(+0.34%)
Sep 26, 2019 4.351 4.600 4.250 4.574 3,699 +0.07(+1.63%)
Sep 25, 2019 4.500 4.650 4.302 4.501 3,731 +0.00(+0.02%)
Sep 24, 2019 4.500 4.650 4.500 4.500 4,858 -0.02(-0.53%)
Sep 23, 2019 4.895 4.895 4.523 4.524 1,785 -0.38(-7.67%)
Sep 20, 2019 4.750 4.900 4.750 4.900 960 +0.05(+1.03%)
Sep 19, 2019 4.550 5.000 4.500 4.850 11,341 +0.27(+6.01%)
Sep 18, 2019 4.749 4.750 4.500 4.575 3,523 +0.46(+11.10%)
Sep 17, 2019 4.690 4.750 4.118 4.118 4,490 -0.63(-13.31%)
Sep 16, 2019 4.650 4.750 4.412 4.750 733 +0.23(+5.19%)
Sep 13, 2019 4.700 4.700 4.500 4.516 2,960 -0.23(-4.94%)
Sep 12, 2019 4.740 4.750 4.702 4.750 892 +0.17(+3.80%)
Sep 11, 2019 4.750 4.750 4.501 4.576 1,072 -0.08(-1.72%)
Sep 10, 2019 4.550 4.656 4.544 4.656 1,696 +0.16(+3.47%)
Sep 09, 2019 4.250 4.650 4.250 4.500 414 -0.17(-3.69%)
Sep 06, 2019 4.500 4.742 4.447 4.673 5,560 +0.07(+1.58%)
Sep 05, 2019 4.450 4.600 4.000 4.600 8,020 +0.05(+1.10%)
Sep 04, 2019 4.350 4.600 4.255 4.550 5,391 +0.20(+4.60%)
Sep 03, 2019 4.300 4.500 4.250 4.350 6,018 -0.00(-0.01%)
Aug 30, 2019 4.300 4.550 4.300 4.351 9,380 -0.25(-5.42%)
Aug 29, 2019 4.400 4.750 4.150 4.600 28,011 +0.18(+3.97%)
Aug 28, 2019 4.400 5.347 4.200 4.425 144,999 +0.60(+15.67%)
Aug 27, 2019 4.436 4.436 3.750 3.825 1,671 -0.57(-13.06%)
Aug 26, 2019 4.150 4.796 4.150 4.399 4,740 +0.20(+4.71%)
Aug 23, 2019 4.364 4.450 4.175 4.202 4,980 -0.19(-4.30%)
Aug 22, 2019 4.450 4.550 4.351 4.391 4,955 -0.01(-0.22%)
Aug 21, 2019 4.450 4.500 4.200 4.400 4,369 -0.05(-1.12%)
Aug 20, 2019 4.505 4.511 4.050 4.450 9,140 -0.10(-2.20%)
Aug 19, 2019 4.256 4.622 4.250 4.550 5,506 +0.05(+1.11%)
Aug 16, 2019 4.250 4.673 4.250 4.500 1,760 -0.05(-1.10%)
Aug 15, 2019 4.650 4.850 3.740 4.550 19,791 -0.15(-3.19%)
Aug 14, 2019 4.950 5.000 4.650 4.700 10,079 -0.30(-6.00%)
Aug 13, 2019 5.250 5.250 4.750 5.000 15,468 -0.20(-3.85%)
Aug 12, 2019 5.224 5.250 4.925 5.200 5,062 -0.00(-0.10%)
Aug 09, 2019 5.100 5.400 5.100 5.205 3,300 +0.16(+3.07%)
Aug 08, 2019 5.200 5.300 5.050 5.050 3,398 -0.20(-3.81%)
Aug 07, 2019 5.050 5.350 5.000 5.250 4,285 +0.20(+3.96%)
Aug 06, 2019 5.100 5.375 5.050 5.050 1,665 +0.00(+0.00%)
Aug 05, 2019 5.550 5.600 5.000 5.050 9,832 -0.45(-8.18%)
Aug 02, 2019 5.250 5.550 5.061 5.500 13,840 +0.25(+4.76%)
Aug 01, 2019 5.400 5.600 5.250 5.250 12,966 -0.20(-3.67%)
Jul 31, 2019 5.508 5.650 5.439 5.450 4,020 -0.20(-3.53%)
Jul 30, 2019 5.652 5.800 5.400 5.649 7,744 -0.00(-0.01%)
Jul 29, 2019 5.650 5.950 5.600 5.650 3,942 -0.05(-0.82%)
Jul 26, 2019 5.850 6.000 5.500 5.697 6,600 -0.15(-2.62%)
Jul 25, 2019 5.900 6.100 5.500 5.850 5,600 +0.20(+3.54%)
Jul 24, 2019 6.150 6.400 5.650 5.650 18,571 -0.60(-9.60%)
Jul 23, 2019 5.250 6.400 5.250 6.250 82,591 +0.50(+8.70%)
Jul 22, 2019 6.400 9.650 5.200 5.750 531,405 -0.35(-5.74%)
Jul 19, 2019 5.900 6.650 5.709 6.100 38,560 +0.20(+3.40%)
Jul 18, 2019 5.500 5.997 5.277 5.899 9,804 +0.31(+5.55%)
Jul 17, 2019 5.500 5.650 5.500 5.590 641 +0.06(+1.12%)
Jul 16, 2019 5.600 5.600 5.250 5.527 11,965 -0.07(-1.29%)
Jul 15, 2019 5.850 5.850 5.355 5.600 7,816 -0.25(-4.23%)
Jul 12, 2019 5.650 5.850 5.250 5.848 10,840 +0.15(+2.60%)
Jul 11, 2019 5.750 5.809 5.250 5.699 3,259 -0.08(-1.30%)
Jul 10, 2019 5.650 6.050 5.650 5.774 10,977 +0.12(+2.20%)
Jul 09, 2019 6.000 6.400 5.550 5.650 43,156 -0.41(-6.82%)
Jul 08, 2019 5.900 6.100 5.895 6.064 8,373 +0.16(+2.77%)
Jul 05, 2019 5.950 6.056 5.900 5.900 6,320 -0.20(-3.28%)
Jul 03, 2019 6.100 6.100 5.984 6.100 2,080 +0.05(+0.83%)
Jul 02, 2019 6.050 6.200 6.000 6.050 2,093 -0.20(-3.20%)
Jul 01, 2019 6.200 6.250 6.100 6.250 2,184 +0.20(+3.31%)
Jun 28, 2019 6.100 6.250 6.050 6.050 1,640 -0.10(-1.62%)
Jun 27, 2019 6.167 6.250 6.050 6.149 638 +0.10(+1.64%)
Jun 26, 2019 6.150 6.150 6.050 6.050 533 -0.02(-0.26%)
Jun 25, 2019 6.150 6.199 6.050 6.066 1,911 -0.08(-1.37%)
Jun 24, 2019 6.250 6.250 6.133 6.150 379 -0.00(-0.02%)
Jun 21, 2019 6.350 6.350 6.152 6.152 2,160 -0.15(-2.36%)
Jun 20, 2019 6.100 6.300 6.100 6.300 2,610 +0.20(+3.28%)
Jun 19, 2019 6.150 6.250 6.099 6.100 4,647 +0.05(+0.83%)
Jun 18, 2019 6.250 6.260 6.050 6.050 3,075 -0.29(-4.65%)
Jun 17, 2019 6.100 6.345 6.100 6.345 849 +0.10(+1.60%)
Jun 14, 2019 6.350 6.400 6.050 6.245 11,000 -0.16(-2.52%)
Jun 13, 2019 6.376 6.413 6.300 6.407 1,096 +0.06(+0.89%)
Jun 12, 2019 6.500 6.500 6.300 6.350 1,363 +0.00(+0.00%)
Jun 11, 2019 6.400 6.450 6.300 6.350 1,092 +0.05(+0.79%)
Jun 10, 2019 6.600 6.600 6.300 6.300 3,392 -0.35(-5.26%)
Jun 07, 2019 6.250 7.250 6.200 6.650 18,640 +0.39(+6.19%)
Jun 06, 2019 6.300 6.400 6.050 6.263 5,024 -0.04(-0.60%)
Jun 05, 2019 6.350 6.530 6.300 6.300 1,632 +0.00(+0.00%)
Jun 04, 2019 7.000 7.000 6.250 6.300 7,979 -0.65(-9.35%)
Jun 03, 2019 6.400 7.900 6.250 6.950 54,867 +0.30(+4.51%)
May 31, 2019 6.350 6.700 6.350 6.650 4,980 +0.30(+4.72%)
May 30, 2019 6.350 6.650 6.300 6.350 5,115 +0.00(+0.00%)
May 29, 2019 6.400 6.750 6.200 6.350 7,613 -0.05(-0.78%)
May 28, 2019 6.573 6.573 6.300 6.400 3,881 +0.05(+0.79%)
May 24, 2019 6.350 6.516 6.300 6.350 5,060 +0.00(+0.00%)
May 23, 2019 6.550 6.550 6.350 6.350 9,591 -0.37(-5.48%)
May 22, 2019 6.455 6.750 6.455 6.718 5,131 +0.17(+2.57%)
May 21, 2019 6.250 6.600 6.200 6.550 3,273 +0.05(+0.77%)
May 20, 2019 6.400 6.550 5.750 6.500 1,845 +0.00(+0.00%)
May 17, 2019 5.850 6.650 5.573 6.500 33,440 +0.38(+6.19%)
May 16, 2019 6.650 6.650 5.100 6.121 23,804 -0.63(-9.32%)
May 15, 2019 6.750 6.761 6.500 6.750 6,985 +0.35(+5.47%)
May 14, 2019 6.850 6.850 6.110 6.400 22,377 -0.50(-7.25%)
May 13, 2019 6.750 6.900 6.345 6.900 7,856 +0.30(+4.55%)
May 10, 2019 6.950 6.950 6.600 6.600 5,940 -0.21(-3.01%)
May 09, 2019 7.000 7.141 6.750 6.805 22,365 -0.20(-2.79%)
May 08, 2019 6.850 7.000 6.650 7.000 7,234 +0.20(+2.94%)
May 07, 2019 6.350 6.900 6.332 6.800 21,876 +0.55(+8.80%)
May 06, 2019 6.386 6.471 6.233 6.250 3,735 -0.14(-2.17%)
May 03, 2019 6.505 6.551 6.366 6.388 7,320 -0.31(-4.65%)
May 02, 2019 6.450 6.700 6.400 6.700 4,601 +0.30(+4.69%)
May 01, 2019 6.550 6.600 6.050 6.400 30,853 -0.23(-3.48%)
Apr 30, 2019 6.700 6.800 6.400 6.630 9,949 -0.07(-1.04%)
Apr 29, 2019 6.600 6.800 6.600 6.700 4,865 -0.15(-2.19%)
Apr 26, 2019 6.850 6.850 6.500 6.850 10,300 +0.00(+0.00%)
Apr 25, 2019 6.600 6.900 6.500 6.850 9,173 +0.15(+2.24%)
Apr 24, 2019 6.850 6.900 6.400 6.700 32,327 -0.55(-7.59%)
Apr 23, 2019 6.850 7.400 6.850 7.250 28,292 +0.22(+3.07%)
Apr 22, 2019 7.050 7.400 6.800 7.034 35,293 +0.08(+1.21%)
Apr 18, 2019 6.750 7.045 6.725 6.950 5,600 +0.15(+2.21%)
Apr 17, 2019 7.100 7.250 6.800 6.800 19,469 -0.35(-4.90%)
Apr 16, 2019 6.750 7.000 6.650 7.150 19,158 +0.30(+4.38%)
Apr 15, 2019 7.100 7.100 6.625 6.850 17,565 -0.25(-3.52%)
Apr 12, 2019 6.750 7.100 6.500 7.100 19,940 +0.55(+8.40%)
Apr 11, 2019 6.700 6.750 6.500 6.550 6,080 -0.20(-2.96%)
Apr 10, 2019 6.650 6.800 6.450 6.750 12,415 +0.05(+0.75%)
Apr 09, 2019 6.750 6.950 6.300 6.700 18,005 +0.05(+0.75%)
Apr 08, 2019 7.000 7.000 6.550 6.650 12,103 -0.45(-6.34%)
Apr 05, 2019 7.000 7.300 7.000 7.100 15,140 +0.15(+2.16%)
Apr 04, 2019 7.350 7.650 6.800 6.950 12,495 -0.50(-6.71%)
Apr 03, 2019 6.950 8.150 6.900 7.450 86,777 +0.55(+7.97%)
Apr 02, 2019 7.000 7.200 6.750 6.900 9,172 -0.20(-2.82%)
Apr 01, 2019 6.900 7.200 6.900 7.100 8,196 +0.20(+2.90%)
Mar 29, 2019 7.200 7.320 6.900 6.900 14,920 -0.30(-4.17%)
Mar 28, 2019 6.700 7.500 6.700 7.200 57,657 +0.45(+6.67%)
Mar 27, 2019 6.500 7.050 6.300 6.750 43,720 +0.10(+1.53%)
Mar 26, 2019 6.450 6.700 6.300 6.648 10,559 +0.25(+3.87%)
Mar 25, 2019 6.400 6.650 6.050 6.400 25,342 -0.02(-0.39%)
Mar 22, 2019 6.900 6.950 6.350 6.425 28,960 -0.38(-5.51%)
Mar 21, 2019 6.850 7.100 6.650 6.800 21,960 -0.00(-0.02%)
Mar 20, 2019 6.750 7.245 6.750 6.801 49,187 +0.05(+0.76%)
Mar 19, 2019 6.750 7.100 6.750 6.750 27,165 +0.05(+0.75%)
Mar 18, 2019 7.000 7.000 6.300 6.700 63,836 -0.35(-4.96%)
Mar 15, 2019 7.700 7.950 7.050 7.050 35,040 -0.78(-9.93%)
Mar 14, 2019 8.150 8.500 7.600 7.827 45,993 -0.17(-2.16%)
Mar 13, 2019 7.500 8.450 7.350 8.000 66,659 +0.65(+8.84%)
Mar 12, 2019 7.500 7.950 7.300 7.350 26,376 -0.20(-2.65%)
Mar 11, 2019 7.400 8.050 7.200 7.550 46,113 +0.10(+1.34%)
Mar 08, 2019 7.100 8.500 6.900 7.450 95,640 +0.21(+2.83%)
Mar 07, 2019 8.250 8.250 6.900 7.245 89,648 -0.91(-11.10%)
Mar 06, 2019 7.100 9.000 6.800 8.150 165,893 +1.15(+16.43%)
Mar 05, 2019 7.000 7.400 7.000 7.000 22,858 -0.37(-5.02%)
Mar 04, 2019 7.350 7.750 7.034 7.370 48,542 +0.12(+1.66%)
Mar 01, 2019 7.150 7.600 6.800 7.250 56,340 +0.20(+2.84%)
Feb 28, 2019 6.950 7.200 6.650 7.050 40,256 +0.10(+1.44%)
Feb 27, 2019 7.000 7.200 6.700 6.950 10,367 -0.05(-0.71%)
Feb 26, 2019 6.750 7.247 6.700 7.000 24,519 +0.25(+3.70%)
Feb 25, 2019 6.550 6.950 6.550 6.750 11,467 +0.20(+3.05%)
Feb 22, 2019 6.850 6.950 6.500 6.550 12,820 -0.25(-3.68%)
Feb 21, 2019 6.900 7.150 6.726 6.800 8,181 -0.15(-2.12%)
Feb 20, 2019 6.950 7.149 6.846 6.947 6,401 +0.05(+0.69%)
Feb 19, 2019 6.800 7.300 6.750 6.900 19,088 +0.00(+0.00%)
Feb 15, 2019 7.000 7.050 6.850 6.900 10,100 +0.10(+1.47%)
Feb 14, 2019 6.650 7.050 6.550 6.800 20,714 +0.10(+1.49%)
Feb 13, 2019 6.850 6.850 6.400 6.700 19,970 -0.15(-2.19%)
Feb 12, 2019 6.700 6.850 6.600 6.850 5,437 +0.25(+3.79%)
Feb 11, 2019 6.850 7.050 6.500 6.600 12,976 -0.30(-4.35%)
Feb 08, 2019 7.150 7.150 6.850 6.900 18,060 -0.40(-5.48%)
Feb 07, 2019 7.000 7.450 6.800 7.300 28,977 +0.30(+4.29%)
Feb 06, 2019 7.037 7.400 6.750 7.000 28,171 -0.15(-2.10%)
Feb 05, 2019 7.500 7.600 6.950 7.150 53,881 -0.20(-2.72%)
Feb 04, 2019 7.150 7.700 6.550 7.350 107,309 +0.20(+2.80%)
Feb 01, 2019 7.700 7.850 7.150 7.150 34,820 -0.60(-7.74%)
Jan 31, 2019 8.000 8.400 7.550 7.750 27,775 -0.35(-4.32%)
Jan 30, 2019 8.250 8.500 7.900 8.100 36,650 -0.20(-2.41%)
Jan 29, 2019 8.050 8.650 7.900 8.300 36,022 +0.20(+2.47%)
Jan 28, 2019 7.500 8.100 7.400 8.100 49,696 +0.55(+7.28%)
Jan 25, 2019 7.900 8.100 7.500 7.550 31,720 -0.40(-5.03%)
Jan 24, 2019 8.100 8.178 7.261 7.950 67,393 -0.15(-1.85%)
Jan 23, 2019 8.000 9.800 7.900 8.100 186,814 +0.05(+0.62%)
Jan 22, 2019 9.100 9.100 8.000 8.050 127,184 -1.25(-13.44%)
Jan 18, 2019 10.25 10.45 8.950 9.300 333,440 -1.30(-12.26%)
Jan 17, 2019 13.40 15.50 10.00 10.60 5,728,285 +3.50(+49.30%)
Jan 16, 2019 6.800 8.150 6.400 7.100 160,547 +0.65(+10.08%)
Jan 15, 2019 7.100 7.100 6.300 6.450 42,900 -0.45(-6.52%)
Jan 14, 2019 6.100 7.100 6.000 6.900 103,701 +0.80(+13.11%)
Jan 11, 2019 6.150 6.150 5.900 6.100 11,400 -0.11(-1.77%)
Jan 10, 2019 6.300 6.300 5.950 6.210 10,892 +0.06(+0.98%)
Jan 09, 2019 6.750 6.750 6.000 6.150 28,153 -0.40(-6.11%)
Jan 08, 2019 6.400 6.900 6.150 6.550 36,078 +0.20(+3.15%)
Jan 07, 2019 6.350 6.525 6.100 6.350 7,161 -0.10(-1.55%)
Jan 04, 2019 6.200 6.450 6.050 6.450 5,640 +0.55(+9.32%)
Jan 03, 2019 6.250 6.500 5.900 5.900 15,201 -0.60(-9.23%)
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.