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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 31, 2017 7.346 7.360 7.193 7.222 54,099 -0.12(-1.69%)
May 30, 2017 7.164 7.397 7.069 7.346 73,271 +0.20(+2.75%)
May 26, 2017 7.135 7.204 7.040 7.149 52,201 +0.04(+0.51%)
May 25, 2017 7.091 7.251 7.047 7.113 101,328 +0.04(+0.62%)
May 24, 2017 7.062 7.091 6.987 7.069 53,008 +0.01(+0.10%)
May 23, 2017 7.171 7.171 7.011 7.062 82,650 -0.07(-1.02%)
May 22, 2017 6.960 7.171 6.879 7.135 69,253 +0.24(+3.49%)
May 19, 2017 6.916 6.960 6.836 6.894 124,211 -0.01(-0.21%)
May 18, 2017 6.850 7.014 6.828 6.909 109,703 +0.07(+0.96%)
May 17, 2017 6.996 7.051 6.726 6.843 383,320 -0.20(-2.79%)
May 16, 2017 7.215 7.215 7.025 7.040 109,198 -0.21(-2.91%)
May 15, 2017 7.186 7.295 7.186 7.251 67,369 +0.04(+0.51%)
May 12, 2017 7.492 7.492 7.149 7.215 125,147 -0.31(-4.07%)
May 11, 2017 7.360 7.543 7.360 7.521 85,790 +0.04(+0.58%)
May 10, 2017 7.200 7.506 7.113 7.477 71,048 +0.23(+3.12%)
May 09, 2017 7.229 7.288 7.156 7.251 64,109 +0.08(+1.12%)
May 08, 2017 7.273 7.470 7.142 7.171 217,002 -0.04(-0.61%)
May 05, 2017 7.652 7.871 7.207 7.215 316,028 -0.66(-8.33%)
May 04, 2017 7.827 8.009 7.747 7.871 92,446 +0.07(+0.93%)
May 03, 2017 7.841 7.841 7.703 7.798 230,627 -0.07(-0.83%)
May 02, 2017 7.761 7.885 7.645 7.863 148,295 +0.11(+1.41%)
May 01, 2017 7.914 7.936 7.630 7.754 93,312 -0.22(-2.74%)
Apr 28, 2017 8.301 8.344 7.943 7.973 57,906 -0.31(-3.78%)
Apr 27, 2017 8.330 8.461 8.250 8.286 68,386 -0.01(-0.18%)
Apr 26, 2017 8.031 8.359 8.031 8.301 66,092 +0.26(+3.26%)
Apr 25, 2017 8.024 8.104 7.951 8.038 69,843 +0.07(+0.82%)
Apr 24, 2017 7.922 8.016 7.856 7.973 97,829 +0.14(+1.77%)
Apr 21, 2017 7.892 7.973 7.812 7.834 99,114 -0.04(-0.46%)
Apr 20, 2017 7.980 7.980 7.856 7.871 69,595 +0.00(+0.00%)
Apr 19, 2017 7.885 7.892 7.820 7.871 97,273 +0.03(+0.37%)
Apr 18, 2017 7.885 7.951 7.761 7.841 52,608 -0.04(-0.55%)
Apr 17, 2017 7.674 7.936 7.616 7.885 61,094 +0.21(+2.75%)
Apr 13, 2017 7.586 7.710 7.586 7.674 52,059 +0.06(+0.77%)
Apr 12, 2017 7.696 7.754 7.543 7.615 86,281 -0.04(-0.57%)
Apr 11, 2017 7.761 7.849 7.594 7.659 96,110 -0.05(-0.66%)
Apr 10, 2017 7.353 7.783 7.346 7.710 237,547 +0.37(+5.06%)
Apr 07, 2017 7.353 7.470 7.324 7.339 78,340 -0.02(-0.30%)
Apr 06, 2017 7.404 7.492 7.317 7.360 97,323 -0.04(-0.49%)
Apr 05, 2017 7.462 7.630 7.375 7.397 118,923 -0.05(-0.69%)
Apr 04, 2017 7.426 7.688 7.288 7.448 195,847 +0.04(+0.59%)
Apr 03, 2017 7.623 7.623 7.397 7.404 77,496 -0.17(-2.21%)
Mar 31, 2017 7.572 7.637 7.528 7.572 70,970 +0.04(+0.48%)
Mar 30, 2017 7.579 7.659 7.470 7.535 68,095 -0.04(-0.58%)
Mar 29, 2017 7.543 7.630 7.513 7.579 157,911 -0.01(-0.10%)
Mar 28, 2017 7.608 7.608 7.484 7.586 59,538 -0.03(-0.38%)
Mar 27, 2017 7.535 7.637 7.433 7.615 89,272 +0.04(+0.58%)
Mar 24, 2017 7.667 7.667 7.535 7.572 68,479 -0.07(-0.95%)
Mar 23, 2017 7.688 7.776 7.594 7.645 305,387 -0.01(-0.10%)
Mar 22, 2017 7.739 7.739 7.586 7.652 80,128 -0.06(-0.76%)
Mar 21, 2017 7.907 7.907 7.696 7.710 78,918 -0.18(-2.31%)
Mar 20, 2017 8.104 8.206 7.783 7.892 82,231 -0.15(-1.81%)
Mar 17, 2017 7.936 8.060 7.849 8.038 146,171 +0.14(+1.75%)
Mar 16, 2017 7.667 7.914 7.667 7.900 78,116 +0.27(+3.53%)
Mar 15, 2017 7.550 7.645 7.470 7.630 77,515 +0.13(+1.75%)
Mar 14, 2017 7.448 7.528 7.288 7.499 115,371 +0.07(+0.88%)
Mar 13, 2017 7.543 7.615 7.426 7.433 174,995 -0.10(-1.35%)
Mar 10, 2017 7.827 7.892 7.528 7.535 148,174 -0.28(-3.54%)
Mar 09, 2017 7.936 7.936 7.776 7.812 144,053 -0.11(-1.38%)
Mar 08, 2017 7.907 8.031 7.871 7.922 105,139 +0.01(+0.09%)
Mar 07, 2017 8.352 8.388 7.907 7.914 144,911 -0.41(-4.90%)
Mar 06, 2017 8.789 8.789 8.286 8.322 125,586 -0.46(-5.23%)
Mar 03, 2017 8.789 8.818 8.599 8.782 176,791 +0.04(+0.42%)
Mar 02, 2017 8.789 9.029 8.716 8.745 131,510 -0.08(-0.91%)
Mar 01, 2017 8.854 8.971 8.789 8.825 150,481 +0.03(+0.33%)
Feb 28, 2017 9.146 9.160 8.709 8.796 162,401 -0.35(-3.82%)
Feb 27, 2017 9.088 9.190 9.073 9.146 112,250 +0.07(+0.72%)
Feb 24, 2017 9.022 9.131 9.000 9.080 79,487 +0.05(+0.56%)
Feb 23, 2017 9.102 9.109 8.978 9.029 139,675 -0.02(-0.24%)
Feb 22, 2017 9.073 9.146 8.884 9.051 75,549 +0.01(+0.16%)
Feb 21, 2017 9.109 9.219 9.022 9.037 78,537 -0.01(-0.08%)
Feb 17, 2017 9.044 9.044 9.044 0 +0.07(+0.81%)
Feb 16, 2017 9.073 9.073 8.891 8.971 76,799 -0.04(-0.48%)
Feb 15, 2017 8.884 9.058 8.876 9.015 128,897 +0.07(+0.81%)
Feb 14, 2017 9.175 9.175 8.803 8.942 219,858 -0.15(-1.68%)
Feb 13, 2017 9.037 9.109 8.942 9.095 126,379 +0.16(+1.79%)
Feb 10, 2017 8.862 8.993 8.796 8.935 68,497 +0.15(+1.74%)
Feb 09, 2017 8.869 9.015 8.741 8.782 82,664 -0.11(-1.23%)
Feb 08, 2017 8.752 9.073 8.701 8.891 290,117 +0.15(+1.67%)
Feb 07, 2017 8.833 8.854 8.665 8.745 218,101 -0.01(-0.08%)
Feb 06, 2017 8.694 8.884 8.636 8.752 288,631 +0.01(+0.17%)
Feb 03, 2017 8.009 9.230 8.009 8.738 525,824 -0.71(-7.56%)
Feb 02, 2017 9.226 9.532 9.124 9.452 203,605 +0.31(+3.43%)
Feb 01, 2017 9.168 9.182 8.949 9.139 111,621 -0.07(-0.79%)
Jan 31, 2017 8.964 9.284 8.792 9.211 183,374 -0.54(-5.53%)
Jan 30, 2017 9.736 9.809 9.445 9.751 115,923 -0.02(-0.22%)
Jan 27, 2017 9.882 9.882 9.612 9.773 100,194 -0.09(-0.89%)
Jan 26, 2017 10.01 10.03 9.816 9.860 247,985 -0.09(-0.88%)
Jan 25, 2017 9.845 10.05 9.809 9.948 344,492 +0.19(+1.94%)
Jan 24, 2017 9.605 9.831 9.605 9.758 60,312 +0.10(+1.06%)
Jan 23, 2017 9.525 9.722 9.277 9.656 291,629 +0.06(+0.61%)
Jan 20, 2017 9.590 9.787 9.554 9.598 85,761 -0.02(-0.23%)
Jan 19, 2017 9.700 9.700 9.499 9.620 76,058 -0.01(-0.08%)
Jan 18, 2017 9.692 9.729 9.474 9.627 361,306 +0.02(+0.23%)
Jan 17, 2017 9.496 9.656 9.452 9.605 133,173 +0.12(+1.31%)
Jan 13, 2017 9.481 9.481 9.481 0 +0.25(+2.68%)
Jan 12, 2017 9.088 9.262 9.080 9.233 57,921 +0.09(+0.96%)
Jan 11, 2017 9.022 9.219 8.920 9.146 80,657 +0.01(+0.08%)
Jan 10, 2017 8.884 9.175 8.847 9.139 136,925 +0.24(+2.70%)
Jan 09, 2017 8.942 9.015 8.752 8.898 40,526 -0.04(-0.41%)
Jan 06, 2017 9.015 9.015 8.803 8.935 63,239 +0.07(+0.74%)
Jan 05, 2017 8.898 8.942 8.782 8.869 57,290 +0.03(+0.33%)
Jan 04, 2017 8.767 8.971 8.760 8.840 68,014 +0.10(+1.17%)
Jan 03, 2017 8.709 8.811 8.490 8.738 99,474 +0.07(+0.84%)
Dec 30, 2016 8.665 8.665 8.665 0 -0.08(-0.92%)
Dec 29, 2016 8.818 8.884 8.709 8.745 83,569 -0.09(-0.99%)
Dec 28, 2016 8.913 8.927 8.628 8.833 125,233 -0.09(-0.98%)
Dec 27, 2016 8.847 9.044 8.847 8.920 50,752 +0.01(+0.16%)
Dec 23, 2016 8.905 8.905 8.905 0 -0.23(-2.47%)
Dec 22, 2016 9.175 9.277 9.058 9.131 111,815 -0.09(-0.95%)
Dec 21, 2016 9.131 9.321 9.088 9.219 67,471 +0.06(+0.64%)
Dec 20, 2016 9.277 9.328 9.131 9.160 57,249 -0.01(-0.16%)
Dec 19, 2016 9.160 9.299 9.124 9.175 105,673 +0.07(+0.72%)
Dec 16, 2016 9.022 9.241 9.022 9.109 135,987 +0.12(+1.38%)
Dec 15, 2016 8.869 9.092 8.840 8.986 128,757 +0.04(+0.49%)
Dec 14, 2016 8.913 9.102 8.745 8.942 131,488 -0.07(-0.81%)
Dec 13, 2016 8.760 9.182 8.760 9.015 245,205 +0.12(+1.31%)
Dec 12, 2016 8.913 9.080 8.825 8.898 103,374 -0.12(-1.29%)
Dec 09, 2016 8.745 9.073 8.745 9.015 125,015 +0.31(+3.51%)
Dec 08, 2016 8.381 8.865 8.381 8.709 104,209 +0.19(+2.22%)
Dec 07, 2016 8.381 8.577 8.250 8.519 108,912 +0.20(+2.45%)
Dec 06, 2016 8.118 8.359 8.038 8.315 106,946 +0.20(+2.52%)
Dec 05, 2016 8.009 8.235 7.994 8.111 180,131 +0.23(+2.87%)
Dec 02, 2016 7.914 7.929 7.834 7.885 93,365 -0.07(-0.82%)
Dec 01, 2016 7.725 7.988 7.725 7.951 211,464 +0.23(+2.92%)
Nov 30, 2016 8.169 8.184 7.623 7.725 179,869 -0.48(-5.86%)
Nov 29, 2016 8.177 8.242 8.155 8.206 120,130 +0.07(+0.90%)
Nov 28, 2016 8.089 8.235 8.024 8.133 86,421 +0.04(+0.45%)
Nov 25, 2016 8.155 8.231 8.082 8.096 49,156 -0.02(-0.27%)
Nov 23, 2016 8.118 8.118 8.118 0 -0.03(-0.36%)
Nov 22, 2016 8.169 8.330 8.031 8.147 365,314 -0.02(-0.27%)
Nov 21, 2016 8.162 8.286 8.133 8.169 262,109 +0.00(+0.00%)
Nov 18, 2016 8.381 8.541 7.634 8.169 633,977 -0.31(-3.69%)
Nov 17, 2016 8.643 8.672 8.242 8.483 486,913 -0.14(-1.61%)
Nov 16, 2016 8.752 8.789 8.381 8.621 397,567 -0.12(-1.42%)
Nov 15, 2016 8.687 9.241 8.577 8.745 398,791 +0.14(+1.61%)
Nov 14, 2016 9.073 9.999 8.111 8.607 1,289,763 -0.43(-4.76%)
Nov 11, 2016 8.730 9.102 8.658 9.037 406,801 +0.34(+3.94%)
Nov 10, 2016 8.461 9.022 8.366 8.694 424,265 +0.29(+3.47%)
Nov 09, 2016 8.403 8.505 8.330 8.403 350,497 -0.02(-0.26%)
Nov 08, 2016 8.505 8.512 8.286 8.424 123,293 -0.07(-0.77%)
Nov 07, 2016 8.643 8.643 8.424 8.490 158,737 +0.05(+0.60%)
Nov 04, 2016 8.599 8.730 8.403 8.439 81,777 -0.10(-1.19%)
Nov 03, 2016 9.175 9.175 8.526 8.541 204,908 -0.40(-4.48%)
Nov 02, 2016 8.614 9.000 8.497 8.942 105,455 +0.36(+4.16%)
Nov 01, 2016 8.665 8.716 8.563 8.585 65,098 -0.07(-0.84%)
Oct 31, 2016 8.782 8.782 8.541 8.658 63,965 -0.09(-1.08%)
Oct 28, 2016 8.774 8.774 8.621 8.752 69,573 +0.00(+0.00%)
Oct 27, 2016 8.971 9.022 8.656 8.752 74,540 -0.19(-2.12%)
Oct 26, 2016 8.862 9.080 8.709 8.942 79,380 +0.04(+0.41%)
Oct 25, 2016 8.891 8.920 8.787 8.905 69,079 -0.01(-0.16%)
Oct 24, 2016 8.854 9.095 8.745 8.920 69,348 +0.14(+1.58%)
Oct 21, 2016 8.687 8.825 8.476 8.782 76,911 +0.01(+0.08%)
Oct 20, 2016 8.803 8.927 8.570 8.774 68,452 +0.00(+0.00%)
Oct 19, 2016 8.898 8.898 8.643 8.774 72,040 -0.12(-1.39%)
Oct 18, 2016 8.927 8.935 8.760 8.898 72,236 -0.02(-0.25%)
Oct 17, 2016 9.109 9.109 8.854 8.920 120,763 -0.07(-0.81%)
Oct 14, 2016 8.818 9.007 8.758 8.993 105,203 +0.17(+1.98%)
Oct 13, 2016 8.796 8.891 8.745 8.818 89,256 -0.04(-0.49%)
Oct 12, 2016 8.811 8.905 8.607 8.862 136,277 +0.06(+0.66%)
Oct 11, 2016 8.854 8.964 8.709 8.803 195,792 +0.09(+1.09%)
Oct 10, 2016 8.548 8.789 8.548 8.709 130,982 +0.15(+1.70%)
Oct 07, 2016 8.548 8.585 8.410 8.563 101,040 +0.01(+0.09%)
Oct 06, 2016 8.468 8.599 8.352 8.556 80,021 +0.02(+0.26%)
Oct 05, 2016 8.534 8.643 8.424 8.534 71,436 -0.04(-0.43%)
Oct 04, 2016 8.395 8.607 8.395 8.570 97,581 +0.16(+1.91%)
Oct 03, 2016 8.133 8.446 7.871 8.410 197,171 +0.28(+3.41%)
Sep 30, 2016 7.841 8.352 7.841 8.133 189,005 +0.26(+3.24%)
Sep 29, 2016 7.929 7.936 7.769 7.878 89,648 -0.07(-0.83%)
Sep 28, 2016 8.111 8.111 7.914 7.943 60,310 -0.15(-1.80%)
Sep 27, 2016 8.067 8.111 7.954 8.089 69,662 +0.03(+0.36%)
Sep 26, 2016 8.104 8.104 7.958 8.060 70,587 -0.01(-0.18%)
Sep 23, 2016 8.199 8.301 8.067 8.075 56,805 -0.20(-2.46%)
Sep 22, 2016 8.053 8.301 8.031 8.279 94,901 +0.29(+3.65%)
Sep 21, 2016 7.929 8.024 7.820 7.987 66,960 +0.06(+0.74%)
Sep 20, 2016 8.031 8.169 7.892 7.929 83,278 -0.07(-0.82%)
Sep 19, 2016 7.965 8.100 7.958 7.994 90,824 +0.00(+0.00%)
Sep 16, 2016 7.951 8.045 7.892 7.994 202,310 +0.07(+0.92%)
Sep 15, 2016 7.871 8.002 7.871 7.922 128,789 +0.06(+0.74%)
Sep 14, 2016 7.841 7.980 7.769 7.863 161,092 -0.05(-0.64%)
Sep 13, 2016 7.922 7.980 7.747 7.914 518,816 -0.10(-1.27%)
Sep 12, 2016 8.147 8.199 7.965 8.016 197,535 -0.24(-2.91%)
Sep 09, 2016 8.563 8.563 8.250 8.257 113,977 -0.31(-3.57%)
Sep 08, 2016 8.621 8.814 8.541 8.563 148,765 -0.18(-2.08%)
Sep 07, 2016 8.614 8.782 8.475 8.745 156,194 -0.02(-0.25%)
Sep 06, 2016 8.818 8.854 8.723 8.767 60,810 -0.06(-0.66%)
Sep 02, 2016 8.884 8.825 8.825 8.825 76,843 -0.07(-0.82%)
Sep 01, 2016 8.971 9.033 8.828 8.898 57,305 -0.10(-1.13%)
Aug 31, 2016 8.949 9.058 8.891 9.000 78,918 +0.04(+0.41%)
Aug 30, 2016 9.088 9.139 8.942 8.964 122,309 -0.16(-1.76%)
Aug 29, 2016 9.000 9.139 8.734 9.124 130,102 +0.17(+1.95%)
Aug 26, 2016 8.978 9.095 8.865 8.949 80,439 +0.07(+0.74%)
Aug 25, 2016 8.993 9.197 8.862 8.884 86,185 -0.14(-1.53%)
Aug 24, 2016 8.738 9.124 8.738 9.022 163,339 +0.33(+3.77%)
Aug 23, 2016 8.767 8.905 8.676 8.694 139,219 -0.07(-0.83%)
Aug 22, 2016 8.570 8.811 8.570 8.767 156,157 +0.18(+2.12%)
Aug 19, 2016 8.548 8.738 8.519 8.585 90,150 +0.04(+0.51%)
Aug 18, 2016 8.403 8.632 8.403 8.541 188,185 +0.04(+0.51%)
Aug 17, 2016 8.905 8.905 8.432 8.497 303,289 -0.38(-4.27%)
Aug 16, 2016 8.847 8.956 8.782 8.876 188,095 -0.02(-0.25%)
Aug 15, 2016 8.811 8.953 8.669 8.898 149,351 +0.17(+1.92%)
Aug 12, 2016 8.847 8.891 8.628 8.730 158,309 -0.12(-1.32%)
Aug 11, 2016 8.913 9.007 8.796 8.847 92,751 -0.05(-0.57%)
Aug 10, 2016 9.109 9.175 8.760 8.898 211,965 -0.20(-2.16%)
Aug 09, 2016 9.211 9.306 9.066 9.095 207,115 -0.09(-1.03%)
Aug 08, 2016 9.168 9.262 9.080 9.190 132,949 -0.01(-0.08%)
Aug 05, 2016 9.277 9.467 9.153 9.197 105,404 +0.04(+0.48%)
Aug 04, 2016 9.248 9.350 9.095 9.153 92,704 -0.07(-0.79%)
Aug 03, 2016 9.306 9.416 9.131 9.226 216,973 -0.09(-0.94%)
Aug 02, 2016 9.525 9.714 9.109 9.313 175,195 -0.20(-2.14%)
Aug 01, 2016 10.02 10.02 9.496 9.518 117,678 -0.46(-4.60%)
Jul 29, 2016 9.707 10.12 9.365 9.977 278,602 +0.39(+4.11%)
Jul 28, 2016 9.780 10.05 9.518 9.583 228,326 -0.25(-2.52%)
Jul 27, 2016 9.897 10.08 9.714 9.831 106,639 -0.09(-0.95%)
Jul 26, 2016 10.03 10.23 9.824 9.926 119,561 -0.07(-0.66%)
Jul 25, 2016 9.904 10.06 9.904 9.991 131,063 +0.13(+1.33%)
Jul 22, 2016 9.882 9.969 9.809 9.860 116,781 +0.01(+0.07%)
Jul 21, 2016 9.780 9.977 9.780 9.853 94,979 +0.06(+0.60%)
Jul 20, 2016 9.787 9.991 9.780 9.794 72,364 +0.01(+0.07%)
Jul 19, 2016 10.06 10.11 9.780 9.787 107,384 -0.23(-2.33%)
Jul 18, 2016 9.984 10.12 9.773 10.02 98,023 +0.13(+1.33%)
Jul 15, 2016 10.09 10.09 9.875 9.889 48,667 -0.15(-1.45%)
Jul 14, 2016 10.24 10.30 9.991 10.04 70,133 -0.18(-1.78%)
Jul 13, 2016 10.14 10.36 10.14 10.22 141,118 +0.04(+0.43%)
Jul 12, 2016 10.09 10.21 9.984 10.17 151,153 +0.07(+0.72%)
Jul 11, 2016 10.12 10.21 10.05 10.10 72,660 -0.04(-0.36%)
Jul 08, 2016 10.01 10.19 10.02 10.14 112,086 +0.12(+1.16%)
Jul 07, 2016 9.707 10.03 9.707 10.02 111,645 +0.26(+2.69%)
Jul 06, 2016 9.510 9.838 9.474 9.758 129,907 +0.23(+2.37%)
Jul 05, 2016 9.452 9.649 9.386 9.532 76,096 +0.07(+0.77%)
Jul 01, 2016 9.496 9.459 9.459 9.459 88,506 -0.05(-0.54%)
Jun 30, 2016 9.467 9.467 9.423 9.510 139,852 +0.03(+0.31%)
Jun 29, 2016 9.503 9.547 9.394 9.481 103,141 +0.03(+0.31%)
Jun 28, 2016 9.394 9.620 9.343 9.452 233,717 +0.09(+1.01%)
Jun 27, 2016 9.518 9.591 9.255 9.357 97,322 -0.18(-1.91%)
Jun 24, 2016 9.226 9.612 8.956 9.539 517,521 +0.03(+0.31%)
Jun 23, 2016 9.401 9.583 9.401 9.510 87,225 +0.19(+2.03%)
Jun 22, 2016 9.452 9.539 9.306 9.321 103,318 -0.15(-1.62%)
Jun 21, 2016 9.583 9.700 9.372 9.474 54,639 -0.11(-1.14%)
Jun 20, 2016 9.685 9.780 9.568 9.583 76,983 -0.05(-0.53%)
Jun 17, 2016 9.729 9.743 9.500 9.634 140,809 -0.05(-0.53%)
Jun 16, 2016 9.365 9.685 9.365 9.685 103,859 +0.24(+2.55%)
Jun 15, 2016 9.292 9.558 9.292 9.445 98,034 +0.08(+0.86%)
Jun 14, 2016 9.532 9.638 9.292 9.365 121,962 -0.20(-2.13%)
Jun 13, 2016 9.641 9.641 9.416 9.569 92,714 -0.08(-0.83%)
Jun 10, 2016 9.765 10.06 9.590 9.649 100,729 -0.16(-1.63%)
Jun 09, 2016 9.838 10.16 9.671 9.809 112,494 -0.04(-0.44%)
Jun 08, 2016 10.08 10.09 9.845 9.853 112,259 -0.19(-1.89%)
Jun 07, 2016 9.889 10.19 9.882 10.04 125,891 +0.25(+2.53%)
Jun 06, 2016 9.751 9.918 9.751 9.794 75,749 +0.07(+0.67%)
Jun 03, 2016 9.838 9.853 9.678 9.729 58,871 -0.20(-2.05%)
Jun 02, 2016 9.999 10.14 9.816 9.933 87,144 -0.09(-0.87%)
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.