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

Lifeway Foods Inc (NQ: LWAY )

15.48 +0.33 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2018 5.690 5.830 5.310 5.310 9,567 -0.37(-6.51%)
Apr 27, 2018 5.760 5.845 5.650 5.680 15,490 -0.12(-2.07%)
Apr 26, 2018 5.600 5.840 5.540 5.800 32,456 +0.17(+3.02%)
Apr 25, 2018 5.370 5.790 5.280 5.630 32,011 +0.19(+3.49%)
Apr 24, 2018 5.710 5.710 5.370 5.440 22,551 -0.21(-3.72%)
Apr 23, 2018 5.700 5.720 5.650 5.650 18,379 -0.06(-1.05%)
Apr 20, 2018 5.930 5.950 5.700 5.710 13,544 -0.27(-4.52%)
Apr 19, 2018 5.970 6.086 5.920 5.980 8,248 -0.03(-0.50%)
Apr 18, 2018 5.730 6.050 5.730 6.010 10,664 +0.29(+5.07%)
Apr 17, 2018 5.750 5.840 5.690 5.720 8,815 -0.02(-0.35%)
Apr 16, 2018 5.750 5.950 5.660 5.740 11,331 -0.01(-0.17%)
Apr 13, 2018 5.760 5.800 5.700 5.750 8,090 -0.03(-0.52%)
Apr 12, 2018 5.820 5.840 5.780 5.780 7,104 -0.07(-1.20%)
Apr 11, 2018 5.900 5.990 5.820 5.850 5,120 -0.10(-1.68%)
Apr 10, 2018 5.850 6.150 5.780 5.950 15,321 +0.17(+2.94%)
Apr 09, 2018 5.760 5.880 5.760 5.780 11,543 +0.01(+0.17%)
Apr 06, 2018 6.090 6.090 5.760 5.770 14,280 -0.29(-4.79%)
Apr 05, 2018 6.040 6.120 6.000 6.060 13,121 +0.07(+1.17%)
Apr 04, 2018 5.800 6.070 5.800 5.990 26,079 +0.11(+1.87%)
Apr 03, 2018 5.920 5.990 5.870 5.880 9,215 -0.06(-1.01%)
Apr 02, 2018 6.010 6.050 5.900 5.940 11,175 -0.05(-0.83%)
Mar 29, 2018 5.990 5.990 5.990 0 -0.05(-0.83%)
Mar 28, 2018 6.020 6.130 6.020 6.040 15,907 -0.01(-0.17%)
Mar 27, 2018 6.080 6.130 6.050 6.050 18,254 -0.03(-0.49%)
Mar 26, 2018 6.190 6.200 6.070 6.080 19,533 -0.10(-1.62%)
Mar 23, 2018 6.360 6.360 6.180 6.180 15,337 -0.18(-2.83%)
Mar 22, 2018 6.250 6.580 6.250 6.360 11,122 +0.04(+0.63%)
Mar 21, 2018 6.540 6.540 6.250 6.320 16,229 -0.22(-3.36%)
Mar 20, 2018 6.640 6.680 6.510 6.540 13,809 -0.02(-0.30%)
Mar 19, 2018 6.790 6.790 6.500 6.560 15,231 -0.10(-1.50%)
Mar 16, 2018 6.500 6.690 6.470 6.660 23,336 +0.14(+2.15%)
Mar 15, 2018 6.530 6.550 6.500 6.520 16,734 -0.01(-0.15%)
Mar 14, 2018 6.640 6.670 6.500 6.530 16,664 -0.10(-1.51%)
Mar 13, 2018 6.560 6.770 6.560 6.630 7,759 -0.07(-1.04%)
Mar 12, 2018 6.690 6.776 6.630 6.700 10,442 +0.05(+0.75%)
Mar 09, 2018 6.770 6.800 6.600 6.650 7,437 -0.01(-0.23%)
Mar 08, 2018 6.800 6.810 6.630 6.665 8,598 -0.08(-1.11%)
Mar 07, 2018 6.550 6.810 6.550 6.740 9,291 +0.17(+2.59%)
Mar 06, 2018 6.670 6.800 6.540 6.570 19,296 -0.11(-1.65%)
Mar 05, 2018 6.630 6.730 6.570 6.680 5,218 +0.06(+0.91%)
Mar 02, 2018 6.590 6.820 6.550 6.620 19,999 -0.02(-0.30%)
Mar 01, 2018 6.740 6.750 6.550 6.640 10,182 -0.12(-1.78%)
Feb 28, 2018 6.660 6.900 6.610 6.760 23,129 +0.13(+1.96%)
Feb 27, 2018 6.800 6.874 6.610 6.630 14,397 -0.30(-4.33%)
Feb 26, 2018 7.060 7.130 6.820 6.930 19,583 -0.14(-1.98%)
Feb 23, 2018 7.020 7.175 6.980 7.070 75,460 +0.04(+0.57%)
Feb 22, 2018 7.020 7.190 6.930 7.030 10,415 +0.02(+0.29%)
Feb 21, 2018 6.980 7.145 6.960 7.010 15,476 +0.08(+1.15%)
Feb 20, 2018 7.050 7.400 6.610 6.930 20,129 -0.12(-1.70%)
Feb 16, 2018 7.050 7.050 7.050 0 -0.17(-2.35%)
Feb 15, 2018 7.120 7.480 7.120 7.220 7,606 +0.13(+1.83%)
Feb 14, 2018 7.180 7.350 7.010 7.090 22,622 -0.11(-1.53%)
Feb 13, 2018 7.420 7.420 7.200 7.200 12,179 -0.30(-4.00%)
Feb 12, 2018 7.750 7.750 7.400 7.500 16,741 +0.16(+2.18%)
Feb 09, 2018 7.560 7.560 7.310 7.340 44,546 -0.22(-2.91%)
Feb 08, 2018 7.500 7.500 7.400 7.560 45,459 -0.01(-0.13%)
Feb 07, 2018 7.970 7.970 7.490 7.570 38,569 -0.17(-2.20%)
Feb 06, 2018 7.480 7.930 7.480 7.740 23,845 +0.18(+2.38%)
Feb 05, 2018 7.710 7.710 7.504 7.560 15,518 -0.15(-1.88%)
Feb 02, 2018 7.920 7.920 7.650 7.705 45,376 -0.17(-2.22%)
Feb 01, 2018 7.830 7.940 7.700 7.880 14,586 -0.06(-0.76%)
Jan 31, 2018 7.810 8.070 7.810 7.940 23,174 +0.12(+1.53%)
Jan 30, 2018 7.820 7.950 7.810 7.820 9,600 -0.06(-0.76%)
Jan 29, 2018 7.890 7.990 7.880 7.880 14,515 +0.02(+0.25%)
Jan 26, 2018 7.970 8.000 7.810 7.860 20,877 -0.05(-0.63%)
Jan 25, 2018 7.990 7.990 7.710 7.910 11,093 -0.07(-0.88%)
Jan 24, 2018 8.030 8.050 7.970 7.980 13,812 -0.08(-0.99%)
Jan 23, 2018 8.150 8.150 8.000 8.060 9,360 -0.08(-0.98%)
Jan 22, 2018 8.190 8.260 8.090 8.140 14,792 -0.04(-0.49%)
Jan 19, 2018 8.100 8.315 8.063 8.180 19,234 +0.08(+0.99%)
Jan 18, 2018 7.950 8.190 7.950 8.100 39,769 +0.10(+1.25%)
Jan 17, 2018 8.140 8.200 7.990 8.000 51,802 -0.07(-0.87%)
Jan 16, 2018 8.035 8.090 8.030 8.070 40,944 +0.08(+1.00%)
Jan 12, 2018 7.990 7.990 7.990 0 -0.10(-1.24%)
Jan 11, 2018 8.020 8.250 8.020 8.090 19,779 +0.03(+0.37%)
Jan 10, 2018 7.970 8.130 7.970 8.060 9,001 -0.01(-0.12%)
Jan 09, 2018 8.180 8.260 7.980 8.070 12,668 -0.12(-1.47%)
Jan 08, 2018 8.190 8.490 7.992 8.190 14,716 -0.05(-0.61%)
Jan 05, 2018 8.230 8.330 8.110 8.240 23,056 +0.08(+0.98%)
Jan 04, 2018 8.220 8.430 8.080 8.160 67,256 +0.03(+0.37%)
Jan 03, 2018 8.450 8.656 8.000 8.130 60,174 -0.27(-3.21%)
Jan 02, 2018 7.970 8.458 8.000 8.400 35,625 +0.40(+5.00%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.08(-0.99%)
Dec 28, 2017 8.140 8.150 8.050 8.080 10,366 -0.05(-0.62%)
Dec 27, 2017 8.030 8.310 7.990 8.130 26,797 +0.13(+1.63%)
Dec 26, 2017 7.800 8.070 7.800 8.000 37,998 +0.14(+1.78%)
Dec 22, 2017 7.900 7.960 7.800 7.860 17,437 +0.02(+0.26%)
Dec 21, 2017 7.810 8.050 7.790 7.840 20,538 +0.05(+0.64%)
Dec 20, 2017 7.900 8.082 7.490 7.790 147,489 -0.23(-2.87%)
Dec 19, 2017 8.080 8.092 7.950 8.020 18,181 -0.06(-0.74%)
Dec 18, 2017 8.270 8.490 8.050 8.080 41,579 -0.32(-3.81%)
Dec 15, 2017 8.630 8.909 7.651 8.400 56,918 -0.23(-2.67%)
Dec 14, 2017 8.740 9.220 8.530 8.630 29,999 +0.03(+0.35%)
Dec 13, 2017 8.600 8.879 8.490 8.600 17,523 -0.11(-1.26%)
Dec 12, 2017 8.930 9.300 8.450 8.710 16,408 -0.07(-0.80%)
Dec 11, 2017 9.400 9.410 8.770 8.780 22,125 -0.67(-7.09%)
Dec 08, 2017 9.543 9.570 9.380 9.450 15,059 -0.14(-1.46%)
Dec 07, 2017 9.580 9.760 9.529 9.590 6,454 -0.03(-0.31%)
Dec 06, 2017 10.00 10.00 9.600 9.620 7,788 -0.43(-4.28%)
Dec 05, 2017 10.22 10.29 9.940 10.05 5,473 -0.11(-1.08%)
Dec 04, 2017 10.38 10.09 10.16 5,068 +0.07(+0.69%)
Dec 01, 2017 10.19 10.19 9.770 10.09 9,083 -0.09(-0.88%)
Nov 30, 2017 9.700 10.40 9.700 10.18 8,240 -0.13(-1.26%)
Nov 29, 2017 10.16 10.40 9.600 10.31 3,488 +0.08(+0.78%)
Nov 28, 2017 10.05 10.26 9.940 10.23 5,864 +0.16(+1.59%)
Nov 27, 2017 10.28 10.36 10.04 10.07 7,347 -0.10(-0.98%)
Nov 24, 2017 10.23 10.23 9.960 10.17 2,508 -0.07(-0.68%)
Nov 22, 2017 10.37 10.45 10.24 10.24 10,917 -0.05(-0.49%)
Nov 21, 2017 10.30 10.43 10.19 10.29 10,386 +0.03(+0.29%)
Nov 20, 2017 10.15 10.27 9.922 10.26 7,939 +0.06(+0.59%)
Nov 17, 2017 9.690 10.25 9.580 10.20 9,497 +0.17(+1.69%)
Nov 16, 2017 9.430 10.03 9.400 10.03 18,575 +0.62(+6.59%)
Nov 15, 2017 9.380 9.430 9.380 9.410 7,379 -0.02(-0.21%)
Nov 14, 2017 9.494 9.494 9.390 9.430 2,407 -0.02(-0.21%)
Nov 13, 2017 9.380 9.520 9.380 9.450 1,481 -0.03(-0.32%)
Nov 10, 2017 9.380 9.510 9.380 9.480 3,009 +0.08(+0.85%)
Nov 09, 2017 9.510 9.510 9.391 9.400 1,776 -0.08(-0.84%)
Nov 08, 2017 9.380 9.530 9.380 9.480 4,627 +0.15(+1.61%)
Nov 07, 2017 9.800 9.810 9.330 9.330 18,480 -0.55(-5.57%)
Nov 06, 2017 9.900 9.900 9.820 9.880 3,029 +0.07(+0.71%)
Nov 03, 2017 10.01 10.01 9.800 9.810 8,069 -0.24(-2.39%)
Nov 02, 2017 9.890 10.10 9.890 10.05 5,896 +0.35(+3.61%)
Nov 01, 2017 10.05 10.05 9.685 9.700 4,910 -0.36(-3.58%)
Oct 31, 2017 9.620 10.10 9.620 10.06 15,617 +0.38(+3.93%)
Oct 30, 2017 9.900 9.930 9.500 9.680 6,794 -0.21(-2.12%)
Oct 27, 2017 10.01 10.01 9.860 9.890 10,929 -0.16(-1.59%)
Oct 26, 2017 10.10 10.12 10.00 10.05 5,468 -0.03(-0.30%)
Oct 25, 2017 10.19 10.19 10.06 10.08 4,010 -0.17(-1.66%)
Oct 24, 2017 10.14 10.32 10.04 10.25 6,991 +0.19(+1.89%)
Oct 23, 2017 10.00 10.07 10.00 10.06 5,953 -0.01(-0.10%)
Oct 20, 2017 10.16 10.23 10.01 10.07 3,472 -0.09(-0.89%)
Oct 19, 2017 10.41 10.44 10.01 10.16 8,541 -0.15(-1.45%)
Oct 18, 2017 10.55 10.56 10.27 10.31 11,824 -0.15(-1.43%)
Oct 17, 2017 10.75 10.75 10.35 10.46 13,640 -0.10(-0.95%)
Oct 16, 2017 10.28 10.69 10.21 10.56 15,410 +0.27(+2.62%)
Oct 13, 2017 10.47 10.55 10.17 10.29 13,259 -0.19(-1.81%)
Oct 12, 2017 10.15 10.67 10.12 10.48 27,133 +0.34(+3.35%)
Oct 11, 2017 10.07 10.15 10.01 10.14 16,985 +0.16(+1.60%)
Oct 10, 2017 9.819 10.00 9.720 9.980 16,101 +0.52(+5.50%)
Oct 09, 2017 10.00 10.00 9.370 9.460 19,826 -0.31(-3.17%)
Oct 06, 2017 9.480 9.780 9.470 9.770 16,080 +0.34(+3.61%)
Oct 05, 2017 9.510 9.520 9.360 9.430 5,447 +0.10(+1.07%)
Oct 04, 2017 9.430 9.470 9.290 9.330 6,446 +0.02(+0.21%)
Oct 03, 2017 9.190 9.440 9.190 9.310 7,389 +0.18(+1.97%)
Oct 02, 2017 8.920 9.170 8.850 9.130 10,247 +0.23(+2.58%)
Sep 29, 2017 9.240 9.240 8.860 8.900 39,628 -0.07(-0.78%)
Sep 28, 2017 9.670 9.670 8.830 8.970 18,724 -0.65(-6.76%)
Sep 27, 2017 9.220 9.650 9.120 9.620 17,743 +0.37(+4.00%)
Sep 26, 2017 9.120 9.290 9.120 9.250 16,197 +0.07(+0.76%)
Sep 25, 2017 9.090 9.280 9.090 9.180 9,481 +0.13(+1.44%)
Sep 22, 2017 9.100 9.140 9.015 9.050 8,189 +0.00(+0.00%)
Sep 21, 2017 9.128 9.190 9.010 9.050 11,589 -0.06(-0.66%)
Sep 20, 2017 9.360 9.360 9.080 9.110 13,285 -0.08(-0.87%)
Sep 19, 2017 9.030 9.220 8.990 9.190 21,059 +0.31(+3.49%)
Sep 18, 2017 8.750 9.190 8.750 8.880 37,752 +0.16(+1.83%)
Sep 15, 2017 8.360 8.760 8.315 8.720 42,820 +0.37(+4.43%)
Sep 14, 2017 8.350 8.380 8.230 8.350 18,019 -0.03(-0.36%)
Sep 13, 2017 8.380 8.555 8.270 8.380 11,950 +0.11(+1.33%)
Sep 12, 2017 7.980 8.430 7.200 8.270 19,129 -0.04(-0.48%)
Sep 11, 2017 8.401 8.402 8.110 8.310 18,651 +0.16(+1.96%)
Sep 08, 2017 8.300 8.350 8.130 8.150 22,685 -0.02(-0.24%)
Sep 07, 2017 8.380 8.492 8.120 8.170 23,669 -0.21(-2.51%)
Sep 06, 2017 8.500 8.500 8.370 8.380 9,301 -0.09(-1.06%)
Sep 05, 2017 8.550 8.640 8.450 8.470 12,365 -0.01(-0.12%)
Sep 01, 2017 8.680 8.775 8.300 8.480 16,274 -0.22(-2.53%)
Aug 31, 2017 8.800 8.920 8.670 8.700 8,750 -0.14(-1.58%)
Aug 30, 2017 8.780 8.900 8.710 8.840 10,053 -0.04(-0.45%)
Aug 29, 2017 9.070 9.080 8.820 8.880 11,603 -0.20(-2.20%)
Aug 28, 2017 9.240 9.390 8.990 9.080 5,797 -0.30(-3.20%)
Aug 25, 2017 9.050 9.430 9.050 9.380 2,793 +0.12(+1.30%)
Aug 24, 2017 9.110 9.330 9.110 9.260 5,359 +0.10(+1.09%)
Aug 23, 2017 9.220 9.260 9.100 9.160 5,903 -0.07(-0.76%)
Aug 22, 2017 9.246 9.270 9.230 9.230 1,470 +0.06(+0.65%)
Aug 21, 2017 8.910 9.200 8.910 9.170 3,552 -0.05(-0.54%)
Aug 18, 2017 9.230 9.270 9.130 9.220 9,080 -0.09(-0.97%)
Aug 17, 2017 9.480 9.500 9.270 9.310 6,676 -0.24(-2.51%)
Aug 16, 2017 9.450 9.550 9.450 9.550 1,206 +0.06(+0.63%)
Aug 15, 2017 9.660 9.700 9.490 9.490 9,774 -0.11(-1.15%)
Aug 14, 2017 9.530 9.600 9.530 9.600 4,840 +0.11(+1.16%)
Aug 11, 2017 9.440 9.690 9.390 9.490 9,979 +0.01(+0.11%)
Aug 10, 2017 9.340 9.480 9.330 9.480 3,913 +0.11(+1.17%)
Aug 09, 2017 9.331 9.630 9.220 9.370 7,247 -0.01(-0.11%)
Aug 08, 2017 8.970 9.420 8.970 9.380 8,256 +0.40(+4.45%)
Aug 07, 2017 8.910 9.140 8.850 8.980 7,736 +0.23(+2.63%)
Aug 04, 2017 9.020 9.020 8.650 8.750 10,743 -0.33(-3.63%)
Aug 03, 2017 9.170 9.200 9.080 9.080 8,405 -0.04(-0.44%)
Aug 02, 2017 9.111 9.160 9.110 9.120 5,770 -0.05(-0.55%)
Aug 01, 2017 9.130 9.260 9.130 9.170 8,592 +0.00(+0.00%)
Jul 31, 2017 9.240 9.244 9.140 9.170 9,100 +0.00(+0.00%)
Jul 28, 2017 9.430 9.430 9.160 9.170 8,106 -0.16(-1.71%)
Jul 27, 2017 9.350 9.350 9.220 9.330 8,769 -0.01(-0.11%)
Jul 26, 2017 9.650 9.660 9.340 9.340 6,885 -0.28(-2.91%)
Jul 25, 2017 9.320 9.710 9.300 9.620 21,033 +0.27(+2.89%)
Jul 24, 2017 9.300 9.400 9.200 9.350 10,442 +0.04(+0.43%)
Jul 21, 2017 9.410 9.410 9.290 9.310 16,362 -0.05(-0.53%)
Jul 20, 2017 9.389 9.389 9.320 9.360 14,200 +0.00(+0.00%)
Jul 19, 2017 9.340 9.390 9.320 9.360 11,273 -0.01(-0.11%)
Jul 18, 2017 9.369 9.400 9.330 9.370 6,509 -0.02(-0.21%)
Jul 17, 2017 9.399 9.460 9.360 9.390 5,615 +0.02(+0.21%)
Jul 14, 2017 9.400 9.400 9.320 9.370 7,008 +0.02(+0.21%)
Jul 13, 2017 9.360 9.430 9.310 9.350 6,487 +0.01(+0.11%)
Jul 12, 2017 9.390 9.390 9.320 9.340 3,317 +0.02(+0.21%)
Jul 11, 2017 9.440 9.440 9.320 9.320 6,142 -0.01(-0.11%)
Jul 10, 2017 9.430 9.460 9.310 9.330 5,067 -0.02(-0.21%)
Jul 07, 2017 9.310 9.434 9.310 9.350 4,891 +0.00(+0.00%)
Jul 06, 2017 9.500 9.500 9.350 9.350 7,634 -0.10(-1.06%)
Jul 05, 2017 9.430 9.500 9.429 9.450 11,218 -0.02(-0.21%)
Jul 03, 2017 9.330 9.500 9.330 9.470 7,104 +0.13(+1.39%)
Jun 30, 2017 9.415 9.415 9.300 9.340 4,416 +0.02(+0.21%)
Jun 29, 2017 9.400 9.400 9.260 9.320 9,776 +0.03(+0.32%)
Jun 28, 2017 9.320 9.500 9.160 9.290 15,632 -0.02(-0.21%)
Jun 27, 2017 9.378 9.500 9.300 9.310 19,814 -0.08(-0.85%)
Jun 26, 2017 9.580 9.580 9.150 9.390 25,680 +0.03(+0.32%)
Jun 23, 2017 9.540 9.360 9.360 19,716 -0.06(-0.64%)
Jun 22, 2017 9.570 9.570 9.380 9.420 7,960 -0.10(-1.05%)
Jun 21, 2017 9.560 9.720 9.500 9.520 3,585 -0.17(-1.75%)
Jun 20, 2017 9.350 9.750 9.350 9.690 8,564 +0.04(+0.41%)
Jun 19, 2017 9.617 9.750 9.430 9.650 15,259 -0.10(-1.03%)
Jun 16, 2017 9.510 9.900 9.510 9.750 22,644 +0.07(+0.72%)
Jun 15, 2017 9.760 9.760 9.630 9.680 8,420 -0.08(-0.82%)
Jun 14, 2017 9.850 9.850 9.500 9.760 9,130 -0.09(-0.91%)
Jun 13, 2017 9.410 9.900 9.410 9.850 6,462 +0.23(+2.39%)
Jun 12, 2017 9.450 9.960 9.340 9.620 10,009 +0.04(+0.42%)
Jun 09, 2017 9.990 9.990 9.430 9.580 12,304 +0.29(+3.12%)
Jun 08, 2017 9.040 9.290 9.030 9.290 5,621 -0.17(-1.80%)
Jun 07, 2017 9.610 9.610 9.350 9.460 4,775 +0.34(+3.73%)
Jun 06, 2017 9.300 9.360 8.340 9.120 35,097 -0.38(-4.00%)
Jun 05, 2017 9.720 9.839 9.450 9.500 6,785 -0.53(-5.28%)
Jun 02, 2017 9.910 10.20 9.719 10.03 8,568 +0.07(+0.70%)
Jun 01, 2017 9.850 10.01 9.800 9.960 5,674 +0.14(+1.43%)
May 31, 2017 9.890 9.890 9.810 9.820 985 -0.15(-1.50%)
May 30, 2017 9.914 10.00 9.644 9.970 9,426 +0.01(+0.10%)
May 26, 2017 10.05 10.06 9.920 9.960 4,806 +0.11(+1.12%)
May 25, 2017 10.22 10.28 9.810 9.850 6,121 -0.40(-3.90%)
May 24, 2017 10.25 10.30 10.15 10.25 4,670 +0.06(+0.59%)
May 23, 2017 9.954 10.42 9.954 10.19 5,689 -0.05(-0.49%)
May 22, 2017 10.12 10.48 10.01 10.24 13,794 +0.11(+1.09%)
May 19, 2017 9.620 10.14 9.620 10.13 13,710 +0.42(+4.33%)
May 18, 2017 9.980 10.15 9.490 9.710 14,692 -0.22(-2.22%)
May 17, 2017 9.860 10.11 9.640 9.930 88,511 +0.03(+0.30%)
May 16, 2017 9.970 9.970 9.150 9.900 81,664 +0.27(+2.80%)
May 15, 2017 9.900 10.09 9.600 9.630 8,801 -0.23(-2.33%)
May 12, 2017 9.670 9.900 9.450 9.860 12,672 +0.20(+2.07%)
May 11, 2017 9.530 9.700 9.500 9.660 3,735 +0.07(+0.73%)
May 10, 2017 9.760 9.960 9.450 9.590 7,472 -0.06(-0.62%)
May 09, 2017 9.490 10.52 9.480 9.650 6,497 +0.12(+1.26%)
May 08, 2017 9.370 9.600 9.318 9.530 7,218 +0.07(+0.74%)
May 05, 2017 9.323 9.830 9.323 9.460 9,028 -0.04(-0.42%)
May 04, 2017 9.620 9.670 9.202 9.500 25,082 -0.20(-2.06%)
May 03, 2017 9.580 9.800 9.224 9.700 30,361 +0.11(+1.15%)
May 02, 2017 9.730 9.810 9.550 9.590 4,665 -0.02(-0.21%)
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.