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

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 1.750 1.770 1.750 1.770 27,400 +0.02(+1.14%)
Nov 27, 2019 1.710 1.750 1.710 1.750 88,500 +0.04(+2.64%)
Nov 26, 2019 1.680 1.715 1.680 1.705 63,249 +0.03(+1.49%)
Nov 25, 2019 1.680 1.680 1.630 1.680 111,517 +0.01(+0.60%)
Nov 22, 2019 1.670 1.680 1.660 1.670 24,700 +0.01(+0.60%)
Nov 21, 2019 1.700 1.700 1.650 1.660 33,749 +0.02(+1.22%)
Nov 20, 2019 1.640 1.670 1.630 1.640 107,637 +0.01(+0.61%)
Nov 19, 2019 1.600 1.660 1.600 1.630 195,079 +0.01(+0.62%)
Nov 18, 2019 1.620 1.640 1.590 1.620 146,378 +0.01(+0.62%)
Nov 15, 2019 1.570 1.610 1.570 1.610 70,300 +0.05(+3.21%)
Nov 14, 2019 1.560 1.580 1.550 1.560 13,845 -0.01(-0.64%)
Nov 13, 2019 1.580 1.580 1.550 1.570 22,065 +0.00(+0.00%)
Nov 12, 2019 1.540 1.580 1.540 1.570 79,569 +0.04(+2.61%)
Nov 11, 2019 1.500 1.540 1.500 1.530 39,437 +0.01(+0.66%)
Nov 08, 2019 1.520 1.550 1.440 1.520 47,400 +0.04(+2.70%)
Nov 07, 2019 1.540 1.580 1.452 1.480 426,532 -0.02(-1.33%)
Nov 06, 2019 1.520 1.540 1.500 1.500 59,965 +0.00(+0.00%)
Nov 05, 2019 1.520 1.550 1.500 1.500 67,895 -0.02(-1.32%)
Nov 04, 2019 1.540 1.560 1.510 1.520 25,801 -0.01(-0.65%)
Nov 01, 2019 1.520 1.570 1.510 1.530 33,900 +0.03(+2.00%)
Oct 31, 2019 1.530 1.540 1.500 1.500 8,025 -0.05(-3.23%)
Oct 30, 2019 1.500 1.550 1.500 1.550 20,176 +0.05(+3.33%)
Oct 29, 2019 1.520 1.550 1.490 1.500 10,968 -0.01(-0.66%)
Oct 28, 2019 1.560 1.580 1.510 1.510 46,407 -0.03(-1.95%)
Oct 25, 2019 1.510 1.550 1.510 1.540 30,700 +0.04(+2.33%)
Oct 24, 2019 1.500 1.550 1.490 1.505 32,121 +0.00(+0.33%)
Oct 23, 2019 1.520 1.580 1.474 1.500 57,634 -0.03(-1.96%)
Oct 22, 2019 1.490 1.594 1.490 1.530 54,943 +0.03(+2.00%)
Oct 21, 2019 1.520 1.550 1.494 1.500 20,757 -0.02(-1.32%)
Oct 18, 2019 1.520 1.537 1.498 1.520 37,800 +0.02(+1.33%)
Oct 17, 2019 1.520 1.520 1.500 1.500 53,350 +0.01(+0.67%)
Oct 16, 2019 1.480 1.500 1.480 1.490 6,662 +0.00(+0.00%)
Oct 15, 2019 1.440 1.500 1.440 1.490 17,333 +0.06(+4.20%)
Oct 14, 2019 1.500 1.500 1.400 1.430 22,468 -0.05(-3.38%)
Oct 11, 2019 1.490 1.490 1.441 1.480 41,700 +0.05(+3.50%)
Oct 10, 2019 1.430 1.460 1.417 1.430 37,265 -0.01(-0.69%)
Oct 09, 2019 1.419 1.460 1.419 1.440 130,222 -0.01(-0.69%)
Oct 08, 2019 1.440 1.490 1.400 1.450 40,959 +0.01(+0.69%)
Oct 07, 2019 1.433 1.460 1.400 1.440 29,452 +0.00(+0.00%)
Oct 04, 2019 1.440 1.460 1.420 1.440 48,200 +0.01(+0.70%)
Oct 03, 2019 1.420 1.490 1.370 1.430 21,011 +0.03(+2.14%)
Oct 02, 2019 1.370 1.440 1.350 1.400 155,457 +0.03(+2.19%)
Oct 01, 2019 1.390 1.420 1.360 1.370 68,189 -0.03(-2.14%)
Sep 30, 2019 1.390 1.430 1.386 1.400 7,756 +0.01(+0.72%)
Sep 27, 2019 1.440 1.440 1.350 1.390 116,300 -0.04(-2.80%)
Sep 26, 2019 1.470 1.490 1.390 1.430 55,976 -0.03(-2.05%)
Sep 25, 2019 1.480 1.490 1.450 1.460 88,041 -0.04(-2.67%)
Sep 24, 2019 1.510 1.540 1.460 1.500 88,275 -0.01(-0.66%)
Sep 23, 2019 1.550 1.550 1.500 1.510 32,043 -0.07(-4.43%)
Sep 20, 2019 1.500 1.580 1.500 1.580 364,100 +0.04(+2.60%)
Sep 19, 2019 1.440 1.580 1.430 1.540 210,463 +0.09(+6.21%)
Sep 18, 2019 1.420 1.450 1.420 1.450 37,868 +0.04(+2.84%)
Sep 17, 2019 1.420 1.440 1.400 1.410 91,587 -0.04(-2.76%)
Sep 16, 2019 1.390 1.450 1.390 1.450 66,939 +0.08(+5.84%)
Sep 13, 2019 1.450 1.450 1.370 1.370 52,700 -0.05(-3.52%)
Sep 12, 2019 1.440 1.450 1.420 1.420 67,042 -0.01(-0.70%)
Sep 11, 2019 1.440 1.450 1.340 1.430 42,936 -0.01(-0.35%)
Sep 10, 2019 1.450 1.450 1.420 1.435 29,148 -0.02(-1.71%)
Sep 09, 2019 1.500 1.500 1.400 1.460 69,313 -0.02(-1.53%)
Sep 06, 2019 1.510 1.510 1.450 1.483 37,100 -0.02(-1.15%)
Sep 05, 2019 1.470 1.510 1.430 1.500 221,375 +0.05(+3.45%)
Sep 04, 2019 1.470 1.470 1.430 1.450 15,065 -0.02(-1.02%)
Sep 03, 2019 1.460 1.470 1.430 1.465 24,653 +0.01(+0.34%)
Aug 30, 2019 1.440 1.460 1.420 1.460 51,900 +0.01(+0.69%)
Aug 29, 2019 1.460 1.470 1.380 1.450 67,480 +0.01(+0.69%)
Aug 28, 2019 1.440 1.460 1.420 1.440 43,340 +0.01(+0.70%)
Aug 27, 2019 1.460 1.460 1.430 1.430 10,662 -0.02(-1.38%)
Aug 26, 2019 1.460 1.480 1.450 1.450 129,580 -0.02(-1.36%)
Aug 23, 2019 1.470 1.490 1.420 1.470 880,500 +0.00(+0.00%)
Aug 22, 2019 1.470 1.480 1.450 1.470 60,386 +0.00(+0.00%)
Aug 21, 2019 1.460 1.490 1.438 1.470 56,037 +0.02(+1.38%)
Aug 20, 2019 1.400 1.465 1.400 1.450 153,818 +0.07(+5.07%)
Aug 19, 2019 1.400 1.410 1.380 1.380 35,682 -0.02(-1.43%)
Aug 16, 2019 1.337 1.430 1.337 1.400 67,600 +0.05(+3.70%)
Aug 15, 2019 1.330 1.360 1.330 1.350 89,035 +0.01(+0.75%)
Aug 14, 2019 1.310 1.350 1.300 1.340 71,831 +0.03(+2.29%)
Aug 13, 2019 1.340 1.340 1.280 1.310 148,588 +0.00(+0.00%)
Aug 12, 2019 1.380 1.380 1.300 1.310 102,175 -0.05(-3.68%)
Aug 09, 2019 1.400 1.410 1.330 1.360 196,900 -0.03(-2.16%)
Aug 08, 2019 1.440 1.450 1.370 1.390 159,861 -0.07(-4.79%)
Aug 07, 2019 1.450 1.470 1.430 1.460 143,697 +0.01(+0.69%)
Aug 06, 2019 1.440 1.500 1.436 1.450 103,428 +0.02(+1.40%)
Aug 05, 2019 1.480 1.480 1.430 1.430 32,556 -0.06(-4.03%)
Aug 02, 2019 1.500 1.552 1.460 1.490 119,700 -0.01(-0.67%)
Aug 01, 2019 1.470 1.550 1.465 1.500 137,542 +0.04(+2.74%)
Jul 31, 2019 1.490 1.500 1.460 1.460 132,574 -0.01(-0.68%)
Jul 30, 2019 1.470 1.500 1.450 1.470 173,596 -0.01(-0.68%)
Jul 29, 2019 1.480 1.500 1.470 1.480 38,034 -0.01(-0.67%)
Jul 26, 2019 1.470 1.500 1.470 1.490 17,700 +0.00(+0.34%)
Jul 25, 2019 1.490 1.500 1.470 1.485 39,514 -0.01(-1.00%)
Jul 24, 2019 1.490 1.500 1.470 1.500 94,295 +0.01(+0.67%)
Jul 23, 2019 1.500 1.510 1.465 1.490 54,624 -0.01(-0.67%)
Jul 22, 2019 1.500 1.510 1.440 1.500 101,150 -0.01(-0.66%)
Jul 19, 2019 1.520 1.550 1.490 1.510 154,400 +0.00(+0.00%)
Jul 18, 2019 1.495 1.510 1.485 1.510 121,428 +0.02(+1.34%)
Jul 17, 2019 1.480 1.520 1.480 1.490 57,477 +0.01(+0.68%)
Jul 16, 2019 1.508 1.520 1.462 1.480 95,065 -0.04(-2.63%)
Jul 15, 2019 1.510 1.560 1.500 1.520 165,243 +0.02(+1.33%)
Jul 12, 2019 1.470 1.560 1.444 1.500 729,100 -0.02(-1.32%)
Jul 11, 2019 1.540 1.550 1.410 1.520 176,334 -0.03(-1.94%)
Jul 10, 2019 1.450 1.550 1.430 1.550 2,262,738 +0.12(+8.77%)
Jul 09, 2019 1.460 1.460 1.420 1.425 213,173 -0.00(-0.35%)
Jul 08, 2019 1.500 1.500 1.430 1.430 56,000 -0.07(-4.67%)
Jul 05, 2019 1.520 1.530 1.460 1.500 50,500 -0.00(-0.17%)
Jul 03, 2019 1.490 1.510 1.480 1.502 82,100 +0.00(+0.17%)
Jul 02, 2019 1.510 1.510 1.460 1.500 65,761 -0.01(-0.66%)
Jul 01, 2019 1.540 1.540 1.510 1.510 100,500 -0.05(-3.21%)
Jun 28, 2019 1.570 1.580 1.550 1.560 150,000 -0.02(-1.27%)
Jun 27, 2019 1.514 1.590 1.514 1.580 31,070 +0.04(+2.60%)
Jun 26, 2019 1.627 1.627 1.520 1.540 25,686 -0.01(-0.65%)
Jun 25, 2019 1.556 1.589 1.500 1.550 119,303 -0.08(-4.91%)
Jun 24, 2019 1.640 1.640 1.620 1.630 7,392 -0.01(-0.61%)
Jun 21, 2019 1.650 1.650 1.590 1.640 23,800 +0.00(+0.00%)
Jun 20, 2019 1.590 1.640 1.580 1.640 78,242 +0.00(+0.00%)
Jun 19, 2019 1.620 1.640 1.620 1.640 71,351 +0.00(+0.00%)
Jun 18, 2019 1.650 1.650 1.600 1.640 29,076 +0.00(+0.00%)
Jun 17, 2019 1.650 1.650 1.619 1.640 4,290 +0.00(+0.00%)
Jun 14, 2019 1.640 1.650 1.624 1.640 28,500 +0.00(+0.00%)
Jun 13, 2019 1.630 1.650 1.604 1.640 64,377 +0.01(+0.61%)
Jun 12, 2019 1.630 1.640 1.630 1.630 5,730 -0.01(-0.61%)
Jun 11, 2019 1.630 1.650 1.630 1.640 11,432 +0.01(+0.61%)
Jun 10, 2019 1.650 1.650 1.600 1.630 31,692 -0.02(-1.21%)
Jun 07, 2019 1.656 1.675 1.610 1.650 9,800 +0.04(+2.48%)
Jun 06, 2019 1.620 1.630 1.610 1.610 15,746 -0.02(-1.23%)
Jun 05, 2019 1.650 1.700 1.600 1.630 20,433 -0.02(-1.21%)
Jun 04, 2019 1.650 1.700 1.625 1.650 15,231 +0.00(+0.00%)
Jun 03, 2019 1.710 1.790 1.640 1.650 35,807 -0.07(-4.07%)
May 31, 2019 1.780 1.800 1.620 1.720 100,800 -0.04(-2.27%)
May 30, 2019 1.710 1.790 1.710 1.760 17,686 +0.02(+1.15%)
May 29, 2019 1.730 1.750 1.700 1.740 39,029 -0.01(-0.57%)
May 28, 2019 1.730 1.775 1.715 1.750 61,995 +0.01(+0.57%)
May 24, 2019 1.790 1.790 1.710 1.740 31,400 -0.04(-2.25%)
May 23, 2019 1.770 1.800 1.767 1.780 32,950 +0.02(+1.14%)
May 22, 2019 1.740 1.800 1.740 1.760 113,854 +0.02(+1.15%)
May 21, 2019 1.650 1.750 1.650 1.740 224,717 +0.09(+5.45%)
May 20, 2019 1.660 1.680 1.630 1.650 138,111 -0.02(-1.19%)
May 17, 2019 1.630 1.680 1.630 1.670 146,400 +0.03(+1.82%)
May 16, 2019 1.590 1.650 1.590 1.640 176,975 +0.04(+2.50%)
May 15, 2019 1.600 1.600 1.551 1.600 18,838 +0.05(+3.23%)
May 14, 2019 1.560 1.560 1.540 1.550 61,088 +0.00(+0.00%)
May 13, 2019 1.530 1.580 1.530 1.550 18,777 +0.01(+0.65%)
May 10, 2019 1.520 1.550 1.510 1.540 881,100 +0.01(+0.65%)
May 09, 2019 1.580 1.600 1.530 1.530 85,550 -0.04(-2.55%)
May 08, 2019 1.550 1.600 1.530 1.570 136,199 +0.05(+3.29%)
May 07, 2019 1.520 1.569 1.505 1.520 42,786 -0.03(-1.94%)
May 06, 2019 1.600 1.620 1.540 1.550 92,044 -0.05(-3.13%)
May 03, 2019 1.563 1.620 1.563 1.600 122,800 +0.07(+4.58%)
May 02, 2019 1.470 1.540 1.470 1.530 179,894 +0.05(+3.38%)
May 01, 2019 1.470 1.490 1.460 1.480 17,533 +0.02(+1.37%)
Apr 30, 2019 1.480 1.500 1.460 1.460 92,755 -0.04(-2.67%)
Apr 29, 2019 1.480 1.500 1.470 1.500 55,497 +0.03(+2.04%)
Apr 26, 2019 1.520 1.550 1.470 1.470 222,200 -0.06(-3.92%)
Apr 25, 2019 1.510 1.550 1.510 1.530 4,786 +0.03(+2.00%)
Apr 24, 2019 1.552 1.570 1.490 1.500 40,740 -0.06(-3.85%)
Apr 23, 2019 1.561 1.590 1.553 1.560 29,155 -0.01(-0.64%)
Apr 22, 2019 1.550 1.600 1.550 1.570 24,815 +0.02(+1.29%)
Apr 18, 2019 1.560 1.600 1.550 1.550 5,500 -0.02(-1.27%)
Apr 17, 2019 1.560 1.580 1.550 1.570 24,794 +0.01(+0.64%)
Apr 16, 2019 1.550 1.580 1.540 1.560 106,277 +0.01(+0.65%)
Apr 15, 2019 1.520 1.560 1.490 1.550 167,953 +0.03(+1.97%)
Apr 12, 2019 1.560 1.570 1.518 1.520 22,300 -0.03(-1.94%)
Apr 11, 2019 1.580 1.600 1.530 1.550 29,259 -0.03(-1.90%)
Apr 10, 2019 1.570 1.610 1.560 1.580 100,866 +0.00(+0.00%)
Apr 09, 2019 1.560 1.600 1.560 1.580 9,743 +0.01(+0.64%)
Apr 08, 2019 1.560 1.590 1.550 1.570 53,021 +0.00(+0.00%)
Apr 05, 2019 1.570 1.570 1.550 1.570 34,000 -0.01(-0.63%)
Apr 04, 2019 1.563 1.590 1.560 1.580 12,454 +0.01(+0.64%)
Apr 03, 2019 1.560 1.580 1.550 1.570 19,444 +0.02(+1.29%)
Apr 02, 2019 1.540 1.550 1.520 1.550 29,980 +0.01(+0.65%)
Apr 01, 2019 1.590 1.590 1.510 1.540 80,428 -0.03(-1.91%)
Mar 29, 2019 1.590 1.590 1.560 1.570 84,800 -0.03(-1.88%)
Mar 28, 2019 1.620 1.620 1.575 1.600 35,960 +0.00(+0.01%)
Mar 27, 2019 1.590 1.650 1.590 1.600 31,710 -0.00(-0.01%)
Mar 26, 2019 1.620 1.650 1.600 1.600 45,856 +0.00(+0.00%)
Mar 25, 2019 1.590 1.620 1.548 1.600 43,149 -0.01(-0.62%)
Mar 22, 2019 1.610 1.630 1.590 1.610 70,700 -0.03(-1.83%)
Mar 21, 2019 1.630 1.657 1.604 1.640 275,818 +0.02(+1.23%)
Mar 20, 2019 1.730 1.730 1.580 1.620 161,291 -0.10(-5.81%)
Mar 19, 2019 1.720 1.750 1.720 1.720 29,242 +0.00(+0.00%)
Mar 18, 2019 1.780 1.800 1.711 1.720 27,311 -0.08(-4.44%)
Mar 15, 2019 1.790 1.820 1.740 1.800 90,100 +0.02(+1.12%)
Mar 14, 2019 1.940 1.940 1.779 1.780 88,124 -0.04(-2.20%)
Mar 13, 2019 1.840 1.870 1.810 1.820 50,475 -0.01(-0.55%)
Mar 12, 2019 1.860 1.900 1.830 1.830 122,242 -0.02(-1.08%)
Mar 11, 2019 1.860 1.880 1.850 1.850 49,467 -0.01(-0.54%)
Mar 08, 2019 1.850 1.870 1.835 1.860 92,600 +0.01(+0.54%)
Mar 07, 2019 1.850 1.870 1.843 1.850 70,038 -0.01(-0.54%)
Mar 06, 2019 1.850 1.890 1.850 1.860 27,055 +0.04(+2.20%)
Mar 05, 2019 1.730 1.850 1.730 1.820 37,582 +0.06(+3.41%)
Mar 04, 2019 1.750 1.760 1.714 1.760 10,046 +0.02(+1.15%)
Mar 01, 2019 1.760 1.760 1.740 1.740 13,400 -0.02(-1.14%)
Feb 28, 2019 1.760 1.760 1.740 1.760 2,882 +0.00(+0.00%)
Feb 27, 2019 1.760 1.800 1.750 1.760 20,393 +0.01(+0.57%)
Feb 26, 2019 1.760 1.790 1.749 1.750 21,776 -0.01(-0.57%)
Feb 25, 2019 1.750 1.770 1.710 1.760 51,454 +0.00(+0.00%)
Feb 22, 2019 1.760 1.760 1.730 1.760 16,400 +0.00(+0.00%)
Feb 21, 2019 1.760 1.790 1.735 1.760 10,626 +0.03(+1.73%)
Feb 20, 2019 1.760 1.810 1.730 1.730 47,086 -0.01(-0.57%)
Feb 19, 2019 1.720 1.800 1.660 1.740 83,816 +0.00(+0.00%)
Feb 15, 2019 1.740 1.780 1.710 1.740 72,500 +0.02(+1.16%)
Feb 14, 2019 1.720 1.750 1.717 1.720 41,711 -0.02(-1.15%)
Feb 13, 2019 1.720 1.750 1.710 1.740 35,605 +0.01(+0.37%)
Feb 12, 2019 1.790 1.790 1.700 1.734 109,193 -0.06(-3.15%)
Feb 11, 2019 1.800 1.840 1.790 1.790 49,256 -0.01(-0.56%)
Feb 08, 2019 1.840 1.840 1.800 1.800 6,100 -0.03(-1.64%)
Feb 07, 2019 1.830 1.830 1.800 1.830 6,643 -0.00(-0.27%)
Feb 06, 2019 1.820 1.850 1.800 1.835 12,663 +0.01(+0.82%)
Feb 05, 2019 1.830 1.840 1.800 1.820 18,593 +0.03(+1.68%)
Feb 04, 2019 1.830 1.830 1.720 1.790 44,357 -0.02(-1.10%)
Feb 01, 2019 1.830 1.830 1.790 1.810 6,900 -0.04(-2.16%)
Jan 31, 2019 1.820 1.870 1.780 1.850 30,593 +0.02(+1.09%)
Jan 30, 2019 1.810 1.870 1.800 1.830 14,403 +0.03(+1.67%)
Jan 29, 2019 1.850 1.910 1.790 1.800 62,256 -0.05(-2.70%)
Jan 28, 2019 1.850 1.850 1.850 1.850 6,804 +0.00(+0.00%)
Jan 25, 2019 1.850 1.850 1.800 1.850 11,000 +0.02(+1.09%)
Jan 24, 2019 1.830 1.830 1.820 1.830 7,053 +0.00(+0.00%)
Jan 23, 2019 1.830 1.850 1.800 1.830 4,940 +0.00(+0.00%)
Jan 22, 2019 1.830 1.850 1.471 1.830 77,313 +0.02(+1.10%)
Jan 18, 2019 1.760 1.810 1.750 1.810 45,200 +0.06(+3.43%)
Jan 17, 2019 1.750 1.820 1.750 1.750 60,895 -0.03(-1.69%)
Jan 16, 2019 1.850 1.850 1.750 1.780 51,695 -0.04(-2.20%)
Jan 15, 2019 1.750 1.830 1.736 1.820 75,798 +0.07(+4.00%)
Jan 14, 2019 1.710 1.767 1.710 1.750 53,805 +0.04(+2.34%)
Jan 11, 2019 1.680 1.775 1.680 1.710 35,300 +0.03(+1.79%)
Jan 10, 2019 1.690 1.760 1.680 1.680 56,713 +0.00(+0.00%)
Jan 09, 2019 1.657 1.740 1.657 1.680 115,071 +0.04(+2.44%)
Jan 08, 2019 1.690 1.690 1.640 1.640 30,728 -0.01(-0.60%)
Jan 07, 2019 1.630 1.700 1.588 1.650 96,942 +0.08(+5.09%)
Jan 04, 2019 1.530 1.600 1.530 1.570 33,900 +0.02(+1.29%)
Jan 03, 2019 1.520 1.550 1.510 1.550 57,540 -0.01(-0.64%)
Jan 02, 2019 1.518 1.560 1.500 1.560 55,132 +0.08(+5.41%)
Dec 31, 2018 1.560 1.600 1.420 1.480 184,900 -0.10(-6.33%)
Dec 28, 2018 1.450 1.620 1.450 1.580 83,500 +0.15(+10.49%)
Dec 27, 2018 1.550 1.550 1.415 1.430 131,021 -0.06(-4.03%)
Dec 26, 2018 1.410 1.570 1.410 1.490 83,750 +0.06(+4.20%)
Dec 24, 2018 1.410 1.440 1.410 1.430 77,400 +0.01(+0.70%)
Dec 21, 2018 1.440 1.470 1.400 1.420 125,900 -0.02(-1.39%)
Dec 20, 2018 1.470 1.470 1.420 1.440 59,533 -0.03(-2.04%)
Dec 19, 2018 1.540 1.540 1.450 1.470 28,490 -0.06(-3.92%)
Dec 18, 2018 1.440 1.580 1.410 1.530 80,813 +0.09(+6.25%)
Dec 17, 2018 1.600 1.600 1.420 1.440 176,255 -0.03(-2.04%)
Dec 14, 2018 1.510 1.530 1.450 1.470 101,900 -0.04(-2.65%)
Dec 13, 2018 1.540 1.550 1.510 1.510 147,603 -0.04(-2.58%)
Dec 12, 2018 1.540 1.570 1.540 1.550 14,653 +0.01(+0.65%)
Dec 11, 2018 1.590 1.590 1.530 1.540 62,994 -0.01(-0.65%)
Dec 10, 2018 1.600 1.610 1.550 1.550 53,254 -0.08(-4.91%)
Dec 07, 2018 1.630 1.650 1.630 1.630 123,100 -0.01(-0.61%)
Dec 06, 2018 1.650 1.670 1.629 1.640 102,760 -0.04(-2.09%)
Dec 04, 2018 1.740 1.740 1.670 1.675 32,100 -0.09(-5.37%)
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.