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: 7:00 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 28, 2021 10.25 10.46 10.19 10.39 89,455 +0.10(+1.01%)
May 27, 2021 10.32 10.53 10.25 10.28 124,709 +0.09(+0.84%)
May 26, 2021 10.15 10.28 10.14 10.20 95,873 +0.06(+0.59%)
May 25, 2021 10.17 10.25 9.912 10.14 144,617 +0.06(+0.60%)
May 24, 2021 10.27 10.39 10.05 10.08 118,839 -0.19(-1.85%)
May 21, 2021 10.10 10.31 9.989 10.26 129,682 +0.26(+2.58%)
May 20, 2021 10.06 10.18 9.825 10.01 123,385 +0.02(+0.17%)
May 19, 2021 10.40 10.40 9.920 9.989 129,425 -0.48(-4.60%)
May 18, 2021 10.71 10.76 10.27 10.47 105,874 -0.16(-1.46%)
May 17, 2021 10.33 10.67 10.18 10.63 131,494 +0.15(+1.40%)
May 14, 2021 10.55 10.59 10.41 10.48 83,086 +0.17(+1.67%)
May 13, 2021 10.02 10.41 9.998 10.31 187,454 +0.31(+3.10%)
May 12, 2021 10.23 10.28 9.817 9.998 190,682 -0.34(-3.25%)
May 11, 2021 10.72 10.72 10.23 10.33 178,992 -0.43(-4.00%)
May 10, 2021 11.25 11.34 10.76 10.76 167,130 -0.39(-3.47%)
May 07, 2021 13.45 13.45 10.82 11.15 382,734 -2.58(-18.81%)
May 06, 2021 13.75 13.99 13.56 13.73 65,536 -0.11(-0.81%)
May 05, 2021 13.30 14.03 12.99 13.85 174,510 +0.61(+4.62%)
May 04, 2021 13.95 13.95 13.22 13.24 87,634 -0.75(-5.36%)
May 03, 2021 13.73 14.04 13.61 13.98 65,794 +0.45(+3.31%)
Apr 30, 2021 13.78 13.78 13.49 13.54 68,515 -0.18(-1.32%)
Apr 29, 2021 13.98 13.98 13.55 13.72 58,644 -0.11(-0.81%)
Apr 28, 2021 14.01 14.04 13.69 13.83 41,275 -0.09(-0.68%)
Apr 27, 2021 13.87 14.15 13.78 13.92 54,265 +0.03(+0.19%)
Apr 26, 2021 13.92 13.92 13.57 13.90 56,248 -0.11(-0.80%)
Apr 23, 2021 13.90 14.12 13.81 14.01 62,476 +0.22(+1.56%)
Apr 22, 2021 14.08 14.10 13.61 13.80 91,405 -0.21(-1.48%)
Apr 21, 2021 13.80 14.20 13.67 14.00 50,611 +0.19(+1.37%)
Apr 20, 2021 13.86 14.03 13.53 13.81 80,139 -0.19(-1.35%)
Apr 19, 2021 14.14 14.17 13.84 14.00 56,260 -0.22(-1.51%)
Apr 16, 2021 14.42 14.42 14.05 14.22 54,115 -0.11(-0.78%)
Apr 15, 2021 14.42 14.54 14.23 14.33 88,828 +0.10(+0.73%)
Apr 14, 2021 14.66 14.66 14.18 14.23 63,059 -0.31(-2.13%)
Apr 13, 2021 14.85 14.96 14.45 14.54 44,298 -0.29(-1.97%)
Apr 12, 2021 14.65 14.98 14.57 14.83 77,880 +0.14(+0.94%)
Apr 09, 2021 14.80 14.80 14.54 14.69 45,870 +0.09(+0.65%)
Apr 08, 2021 14.72 14.83 14.32 14.60 63,414 -0.17(-1.17%)
Apr 07, 2021 15.20 15.20 14.75 14.77 78,162 -0.37(-2.45%)
Apr 06, 2021 15.57 15.67 15.04 15.14 83,282 -0.42(-2.71%)
Apr 05, 2021 15.24 15.66 15.07 15.56 75,711 +0.42(+2.79%)
Apr 01, 2021 15.18 15.26 14.78 15.14 72,579 +0.03(+0.17%)
Mar 31, 2021 15.32 15.41 15.10 15.11 90,939 -0.15(-1.02%)
Mar 30, 2021 15.13 15.40 14.99 15.27 65,919 +0.20(+1.31%)
Mar 29, 2021 15.00 15.35 15.00 15.07 95,881 +0.18(+1.21%)
Mar 26, 2021 14.48 14.92 14.42 14.89 76,876 +0.48(+3.35%)
Mar 25, 2021 13.79 14.55 13.68 14.41 96,388 +0.41(+2.95%)
Mar 24, 2021 14.74 14.83 13.95 13.99 102,974 -0.59(-4.02%)
Mar 23, 2021 14.59 14.83 14.25 14.58 116,161 -0.07(-0.47%)
Mar 22, 2021 14.43 14.71 14.03 14.65 112,322 +0.22(+1.49%)
Mar 19, 2021 14.02 14.50 13.80 14.43 425,723 +0.65(+4.75%)
Mar 18, 2021 14.36 14.44 13.70 13.78 138,240 -0.67(-4.65%)
Mar 17, 2021 15.14 15.14 14.15 14.45 194,081 -0.72(-4.77%)
Mar 16, 2021 15.30 15.45 14.90 15.17 117,228 -0.17(-1.12%)
Mar 15, 2021 14.97 15.41 14.79 15.35 174,249 +0.52(+3.48%)
Mar 12, 2021 14.60 14.93 14.60 14.83 94,992 +0.28(+1.89%)
Mar 11, 2021 14.46 14.89 14.35 14.55 97,087 +0.27(+1.87%)
Mar 10, 2021 13.70 14.53 13.70 14.29 161,517 +0.77(+5.67%)
Mar 09, 2021 13.77 13.86 13.49 13.52 114,507 -0.14(-1.01%)
Mar 08, 2021 13.58 13.83 13.38 13.66 121,628 +0.15(+1.08%)
Mar 05, 2021 12.95 13.53 12.76 13.51 158,514 +0.61(+4.74%)
Mar 04, 2021 13.11 13.61 12.57 12.90 149,888 -0.12(-0.93%)
Mar 03, 2021 12.64 13.20 12.52 13.02 159,156 +0.48(+3.85%)
Mar 02, 2021 12.64 12.82 12.47 12.54 88,383 -0.10(-0.82%)
Mar 01, 2021 12.30 12.77 12.19 12.64 80,287 +0.52(+4.26%)
Feb 26, 2021 12.22 12.50 12.10 12.12 103,701 +0.06(+0.50%)
Feb 25, 2021 12.42 12.67 12.03 12.06 112,051 -0.33(-2.63%)
Feb 24, 2021 12.49 12.54 12.06 12.39 131,253 -0.04(-0.35%)
Feb 23, 2021 12.86 12.96 12.23 12.43 147,316 -0.59(-4.54%)
Feb 22, 2021 13.07 13.26 12.86 13.02 79,025 -0.03(-0.26%)
Feb 19, 2021 12.96 13.32 12.90 13.06 125,460 +0.15(+1.20%)
Feb 18, 2021 12.85 12.95 12.55 12.90 153,831 -0.03(-0.27%)
Feb 17, 2021 13.14 13.18 12.72 12.94 152,123 -0.09(-0.66%)
Feb 16, 2021 13.44 13.53 12.82 13.02 165,202 -0.41(-3.06%)
Feb 12, 2021 13.45 13.65 13.24 13.44 81,578 -0.03(-0.25%)
Feb 11, 2021 13.91 13.96 13.29 13.47 129,278 -0.27(-2.00%)
Feb 10, 2021 13.98 14.06 13.32 13.74 154,391 -0.15(-1.11%)
Feb 09, 2021 14.13 14.23 13.75 13.90 146,454 -0.18(-1.28%)
Feb 08, 2021 13.69 14.11 13.44 14.08 223,396 +0.33(+2.43%)
Feb 05, 2021 14.40 14.40 13.09 13.74 248,120 -0.37(-2.61%)
Feb 04, 2021 13.97 14.16 13.61 14.11 203,638 +0.25(+1.79%)
Feb 03, 2021 13.33 14.00 13.26 13.86 119,046 +0.39(+2.93%)
Feb 02, 2021 13.77 13.78 13.07 13.47 197,069 -0.33(-2.42%)
Feb 01, 2021 14.41 14.41 13.38 13.80 184,373 -0.46(-3.24%)
Jan 29, 2021 14.05 14.83 14.05 14.27 144,017 +0.25(+1.77%)
Jan 28, 2021 15.44 15.47 13.65 14.02 174,328 -1.42(-9.21%)
Jan 27, 2021 15.13 16.07 14.62 15.44 188,048 +0.17(+1.12%)
Jan 26, 2021 14.14 15.41 14.12 15.27 253,830 +1.17(+8.26%)
Jan 25, 2021 13.23 14.25 13.16 14.10 151,190 +0.90(+6.81%)
Jan 22, 2021 12.96 13.27 12.86 13.20 107,021 +0.20(+1.52%)
Jan 21, 2021 13.16 13.20 12.96 13.01 129,842 -0.15(-1.17%)
Jan 20, 2021 13.17 13.43 12.85 13.16 190,470 +0.10(+0.79%)
Jan 19, 2021 12.48 13.14 12.27 13.06 219,497 +0.60(+4.81%)
Jan 15, 2021 12.75 12.78 12.39 12.46 87,180 -0.39(-3.00%)
Jan 14, 2021 12.66 12.96 12.55 12.84 160,630 +0.21(+1.70%)
Jan 13, 2021 12.45 12.72 12.43 12.63 60,920 +0.24(+1.94%)
Jan 12, 2021 12.30 12.69 12.23 12.39 154,901 +0.20(+1.62%)
Jan 11, 2021 12.08 12.36 11.97 12.19 91,713 +0.03(+0.21%)
Jan 08, 2021 12.22 12.22 11.82 12.17 173,661 +0.03(+0.28%)
Jan 07, 2021 12.55 12.55 11.94 12.13 136,722 -0.42(-3.34%)
Jan 06, 2021 12.30 12.79 12.30 12.55 207,275 +0.39(+3.17%)
Jan 05, 2021 12.16 12.47 12.12 12.17 180,801 +0.11(+0.92%)
Jan 04, 2021 11.83 12.15 11.75 12.06 123,402 +0.28(+2.40%)
Dec 31, 2020 11.77 11.77 11.77 113,736 +0.01(+0.07%)
Dec 30, 2020 11.73 11.90 11.51 11.76 113,736 +0.12(+1.03%)
Dec 29, 2020 11.61 11.83 11.33 11.64 161,110 +0.08(+0.67%)
Dec 28, 2020 11.54 11.82 11.22 11.57 140,597 +0.19(+1.66%)
Dec 24, 2020 11.28 11.56 11.28 11.38 54,735 +0.03(+0.23%)
Dec 23, 2020 11.15 11.53 11.15 11.35 127,848 +0.24(+2.16%)
Dec 22, 2020 10.93 11.19 10.86 11.11 118,051 +0.36(+3.35%)
Dec 21, 2020 10.92 10.97 10.56 10.75 119,981 -0.15(-1.34%)
Dec 18, 2020 10.81 11.24 10.81 10.90 342,770 +0.09(+0.79%)
Dec 17, 2020 11.16 11.46 10.77 10.81 267,656 -0.33(-3.00%)
Dec 16, 2020 11.37 11.45 10.95 11.15 202,267 -0.08(-0.69%)
Dec 15, 2020 11.29 11.29 10.87 11.22 141,354 -0.01(-0.08%)
Dec 14, 2020 11.61 11.72 11.22 11.23 134,777 -0.26(-2.24%)
Dec 11, 2020 12.06 12.08 11.31 11.49 135,264 -0.58(-4.83%)
Dec 10, 2020 11.80 12.12 11.72 12.07 119,136 +0.25(+2.10%)
Dec 09, 2020 11.64 11.97 11.64 11.82 97,146 +0.15(+1.25%)
Dec 08, 2020 11.87 11.92 11.44 11.68 176,274 -0.21(-1.80%)
Dec 07, 2020 12.09 12.41 11.85 11.89 251,644 -0.19(-1.56%)
Dec 04, 2020 11.80 12.28 11.67 12.08 164,441 +0.27(+2.32%)
Dec 03, 2020 11.94 12.08 11.73 11.81 98,032 -0.23(-1.92%)
Dec 02, 2020 12.18 12.29 11.66 12.04 167,699 -0.15(-1.26%)
Dec 01, 2020 12.51 12.55 11.94 12.19 180,698 -0.28(-2.27%)
Nov 30, 2020 13.02 13.06 12.08 12.48 255,948 -0.54(-4.15%)
Nov 27, 2020 13.45 13.45 12.27 13.02 434,386 +0.64(+5.19%)
Nov 25, 2020 10.96 12.61 10.82 12.37 746,185 +1.63(+15.13%)
Nov 24, 2020 10.80 11.16 10.42 10.75 429,666 -0.03(-0.28%)
Nov 23, 2020 10.38 10.92 10.14 10.78 661,716 +0.71(+7.07%)
Nov 20, 2020 10.27 11.24 10.00 10.06 636,099 +1.39(+15.98%)
Nov 19, 2020 8.791 8.843 8.581 8.678 138,783 +0.07(+0.87%)
Nov 18, 2020 8.618 8.918 8.581 8.603 84,821 +0.01(+0.09%)
Nov 17, 2020 8.618 8.761 8.476 8.596 72,931 -0.09(-1.04%)
Nov 16, 2020 8.678 8.881 8.551 8.686 99,211 +0.01(+0.09%)
Nov 13, 2020 8.648 8.738 8.446 8.678 127,033 +0.07(+0.78%)
Nov 12, 2020 8.543 8.656 8.461 8.611 61,237 +0.02(+0.26%)
Nov 11, 2020 8.483 8.656 8.311 8.588 77,727 +0.06(+0.70%)
Nov 10, 2020 8.229 8.652 8.169 8.528 105,592 +0.39(+4.79%)
Nov 09, 2020 8.498 8.738 8.109 8.139 139,270 -0.27(-3.21%)
Nov 06, 2020 8.536 8.548 8.303 8.408 101,546 -0.07(-0.88%)
Nov 05, 2020 8.221 8.536 8.199 8.483 125,131 +0.32(+3.95%)
Nov 04, 2020 8.603 8.783 8.139 8.161 94,742 -0.61(-6.92%)
Nov 03, 2020 8.244 8.873 8.244 8.768 165,328 +0.58(+7.14%)
Nov 02, 2020 7.981 8.199 7.929 8.184 98,366 +0.21(+2.63%)
Oct 30, 2020 8.154 8.363 7.914 7.974 118,493 -0.25(-3.10%)
Oct 29, 2020 8.244 8.266 8.034 8.229 98,728 -0.06(-0.72%)
Oct 28, 2020 8.169 8.363 8.169 8.288 84,821 -0.03(-0.36%)
Oct 27, 2020 8.438 8.641 8.315 8.318 161,999 -0.13(-1.51%)
Oct 26, 2020 8.423 8.693 8.288 8.446 100,893 -0.04(-0.44%)
Oct 23, 2020 9.383 9.383 8.438 8.483 239,121 -0.85(-9.08%)
Oct 22, 2020 9.637 9.637 9.053 9.330 171,664 -0.31(-3.19%)
Oct 21, 2020 9.660 9.787 9.480 9.637 160,635 +0.08(+0.86%)
Oct 20, 2020 9.510 9.555 9.218 9.555 132,916 +0.17(+1.84%)
Oct 19, 2020 9.248 9.473 9.188 9.383 148,400 +0.16(+1.71%)
Oct 16, 2020 9.143 9.278 9.087 9.225 72,590 +0.08(+0.90%)
Oct 15, 2020 8.806 9.203 8.806 9.143 105,807 +0.27(+3.04%)
Oct 14, 2020 9.038 9.120 8.746 8.873 108,327 -0.13(-1.42%)
Oct 13, 2020 9.068 9.126 8.828 9.000 90,744 -0.04(-0.41%)
Oct 12, 2020 8.933 9.075 8.828 9.038 120,238 +0.18(+2.03%)
Oct 09, 2020 8.521 8.993 8.348 8.858 238,320 +0.79(+9.75%)
Oct 08, 2020 8.086 8.114 7.906 8.071 124,503 +0.02(+0.28%)
Oct 07, 2020 8.326 8.398 7.996 8.049 169,166 -0.27(-3.24%)
Oct 06, 2020 8.176 8.378 8.146 8.318 238,575 +0.17(+2.12%)
Oct 05, 2020 7.816 8.161 7.816 8.146 150,004 +0.35(+4.52%)
Oct 02, 2020 7.569 7.838 7.509 7.794 209,497 +0.15(+1.96%)
Oct 01, 2020 7.449 7.771 7.344 7.644 242,414 +0.25(+3.45%)
Sep 30, 2020 7.217 7.569 7.165 7.389 207,030 +0.16(+2.28%)
Sep 29, 2020 7.067 7.382 7.067 7.224 235,298 +0.04(+0.52%)
Sep 28, 2020 7.299 7.322 7.014 7.187 163,803 -0.02(-0.31%)
Sep 25, 2020 7.157 7.367 7.157 7.209 160,526 +0.01(+0.10%)
Sep 24, 2020 7.097 7.404 7.044 7.202 247,275 +0.10(+1.37%)
Sep 23, 2020 7.374 7.464 7.044 7.104 245,104 -0.25(-3.36%)
Sep 22, 2020 7.389 7.599 7.284 7.352 166,121 -0.01(-0.10%)
Sep 21, 2020 7.592 7.711 7.329 7.359 204,543 -0.36(-4.66%)
Sep 18, 2020 7.801 7.869 7.659 7.719 443,414 -0.01(-0.19%)
Sep 17, 2020 7.547 7.944 7.547 7.734 173,494 +0.10(+1.28%)
Sep 16, 2020 7.726 7.817 7.532 7.636 173,086 -0.05(-0.68%)
Sep 15, 2020 8.109 8.183 7.629 7.689 230,315 -0.37(-4.65%)
Sep 14, 2020 8.146 8.229 8.064 8.064 113,171 -0.13(-1.56%)
Sep 11, 2020 8.288 8.461 8.161 8.191 113,155 -0.06(-0.73%)
Sep 10, 2020 8.408 8.566 8.244 8.251 172,380 -0.16(-1.96%)
Sep 09, 2020 8.056 8.603 8.056 8.416 240,332 +0.41(+5.15%)
Sep 08, 2020 8.019 8.116 7.891 8.004 195,191 -0.06(-0.74%)
Sep 04, 2020 8.154 8.259 7.696 8.064 317,182 -0.11(-1.37%)
Sep 03, 2020 8.611 8.671 8.064 8.176 273,753 -0.45(-5.21%)
Sep 02, 2020 8.693 8.731 8.416 8.626 207,819 -0.06(-0.69%)
Sep 01, 2020 8.693 8.899 8.528 8.686 207,557 -0.10(-1.11%)
Aug 31, 2020 9.173 9.180 8.716 8.783 211,299 -0.29(-3.22%)
Aug 28, 2020 10.04 10.04 8.903 9.075 437,810 -0.89(-8.95%)
Aug 27, 2020 9.818 10.02 9.818 9.967 104,815 +0.03(+0.30%)
Aug 26, 2020 9.885 9.982 9.729 9.937 106,958 -0.05(-0.52%)
Aug 25, 2020 9.997 10.06 9.848 9.990 157,325 -0.01(-0.15%)
Aug 24, 2020 10.27 10.35 9.744 10.00 232,700 -0.15(-1.47%)
Aug 21, 2020 10.65 10.65 10.11 10.15 185,113 -0.53(-4.95%)
Aug 20, 2020 10.54 10.93 10.54 10.68 146,781 +0.06(+0.56%)
Aug 19, 2020 10.66 10.87 10.59 10.62 112,561 +0.02(+0.21%)
Aug 18, 2020 10.47 10.67 10.40 10.60 185,895 +0.10(+0.92%)
Aug 17, 2020 10.37 10.84 10.32 10.50 350,484 +0.20(+1.95%)
Aug 14, 2020 10.08 10.41 10.08 10.30 112,543 +0.23(+2.29%)
Aug 13, 2020 10.03 10.36 9.960 10.07 221,176 +0.12(+1.20%)
Aug 12, 2020 10.09 10.09 9.587 9.952 245,303 -0.07(-0.74%)
Aug 11, 2020 10.25 10.53 10.01 10.03 309,012 -0.14(-1.39%)
Aug 10, 2020 11.09 11.17 9.960 10.17 451,516 -0.95(-8.52%)
Aug 07, 2020 12.67 12.88 10.74 11.12 383,373 -0.86(-7.16%)
Aug 06, 2020 12.17 12.58 11.97 11.97 207,334 +0.00(+0.00%)
Aug 05, 2020 11.67 12.05 11.62 11.97 218,659 +0.34(+2.95%)
Aug 04, 2020 11.18 11.80 11.18 11.63 153,031 +0.45(+4.00%)
Aug 03, 2020 11.64 11.78 10.70 11.18 305,589 -0.62(-5.24%)
Jul 31, 2020 12.16 12.19 11.56 11.80 185,918 -0.16(-1.31%)
Jul 30, 2020 12.23 12.32 11.76 11.96 170,352 -0.30(-2.43%)
Jul 29, 2020 12.61 12.72 11.96 12.26 157,707 -0.35(-2.78%)
Jul 28, 2020 12.15 12.84 12.15 12.61 256,471 +0.28(+2.30%)
Jul 27, 2020 11.31 12.96 11.31 12.32 531,288 +0.98(+8.61%)
Jul 24, 2020 11.47 11.67 10.94 11.35 261,842 -0.26(-2.25%)
Jul 23, 2020 11.85 11.98 11.42 11.61 207,660 -0.31(-2.63%)
Jul 22, 2020 12.08 12.20 11.59 11.92 170,884 -0.18(-1.48%)
Jul 21, 2020 11.12 12.32 11.11 12.10 470,374 +1.05(+9.51%)
Jul 20, 2020 11.91 11.91 10.81 11.05 407,290 -0.78(-6.56%)
Jul 17, 2020 10.10 12.44 10.10 11.82 1,512,298 +1.74(+17.31%)
Jul 16, 2020 9.997 10.38 9.997 10.08 145,461 +0.01(+0.15%)
Jul 15, 2020 10.27 10.40 9.840 10.06 258,075 -0.04(-0.44%)
Jul 14, 2020 9.602 10.27 9.583 10.11 148,624 +0.49(+5.12%)
Jul 13, 2020 10.04 10.08 9.512 9.617 155,208 -0.28(-2.86%)
Jul 10, 2020 10.30 10.30 9.669 9.900 129,177 -0.40(-3.91%)
Jul 09, 2020 9.848 10.47 9.796 10.30 222,065 +0.39(+3.91%)
Jul 08, 2020 10.60 10.66 9.758 9.915 164,429 -0.72(-6.80%)
Jul 07, 2020 10.65 10.87 10.48 10.64 224,830 -0.10(-0.97%)
Jul 06, 2020 10.65 10.77 10.44 10.74 169,659 +0.22(+2.05%)
Jul 02, 2020 10.64 11.03 10.47 10.53 123,275 +0.04(+0.36%)
Jul 01, 2020 11.09 11.09 10.47 10.49 159,871 -0.60(-5.44%)
Jun 30, 2020 10.97 11.17 10.82 11.09 294,976 +0.08(+0.74%)
Jun 29, 2020 10.06 11.10 10.03 11.01 361,735 +0.98(+9.81%)
Jun 26, 2020 9.863 10.09 9.632 10.03 378,544 +0.08(+0.82%)
Jun 25, 2020 9.483 10.24 9.446 9.945 228,445 +0.36(+3.73%)
Jun 24, 2020 9.252 9.662 8.968 9.587 180,198 +0.30(+3.21%)
Jun 23, 2020 9.244 9.457 9.155 9.289 219,016 +0.07(+0.81%)
Jun 22, 2020 8.968 9.296 8.864 9.214 104,494 +0.25(+2.74%)
Jun 19, 2020 9.013 9.155 8.707 8.968 241,452 -0.01(-0.17%)
Jun 18, 2020 9.199 9.252 8.864 8.983 192,058 -0.25(-2.74%)
Jun 17, 2020 9.647 9.647 9.140 9.237 149,425 -0.39(-4.03%)
Jun 16, 2020 9.818 9.818 9.438 9.624 162,621 +0.04(+0.47%)
Jun 15, 2020 9.729 9.729 9.356 9.580 133,548 -0.29(-2.95%)
Jun 12, 2020 9.915 10.04 9.736 9.870 137,628 +0.13(+1.38%)
Jun 11, 2020 9.691 10.02 9.594 9.736 194,101 -0.17(-1.73%)
Jun 10, 2020 10.35 10.39 9.758 9.908 129,796 -0.63(-6.01%)
Jun 09, 2020 10.62 10.62 10.27 10.54 161,157 -0.12(-1.12%)
Jun 08, 2020 10.70 10.81 10.38 10.66 182,512 +0.04(+0.42%)
Jun 05, 2020 10.79 10.79 10.45 10.62 162,309 +0.04(+0.42%)
Jun 04, 2020 10.79 11.01 10.54 10.57 114,227 -0.21(-1.94%)
Jun 03, 2020 10.88 11.20 10.72 10.78 348,917 +0.01(+0.14%)
Jun 02, 2020 10.59 10.82 10.27 10.76 236,936 +0.20(+1.90%)
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.