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

O S I Systems Inc (NQ: OSIS )

137.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 100.25 101.56 100.25 100.74 85,900 +0.42(+0.42%)
Dec 30, 2019 101.08 101.08 99.98 100.32 66,208 -0.85(-0.84%)
Dec 27, 2019 101.65 102.11 100.78 101.17 66,300 -0.60(-0.59%)
Dec 26, 2019 101.74 102.51 101.22 101.77 57,809 -0.14(-0.14%)
Dec 24, 2019 101.82 101.91 101.41 101.91 50,300 +0.05(+0.05%)
Dec 23, 2019 102.11 102.35 100.54 101.86 70,067 -0.22(-0.22%)
Dec 20, 2019 100.96 102.81 100.65 102.08 464,800 +1.39(+1.38%)
Dec 19, 2019 100.70 101.02 100.17 100.69 155,302 -0.32(-0.32%)
Dec 18, 2019 100.26 101.17 99.77 101.01 87,061 +0.46(+0.46%)
Dec 17, 2019 100.68 101.06 99.73 100.55 138,136 -0.01(-0.01%)
Dec 16, 2019 100.72 101.39 99.84 100.56 122,676 -0.04(-0.04%)
Dec 13, 2019 100.04 101.12 99.78 100.60 76,100 +0.68(+0.68%)
Dec 12, 2019 100.58 101.20 98.84 99.92 141,291 -0.46(-0.46%)
Dec 11, 2019 99.46 100.64 99.23 100.38 66,170 +0.70(+0.70%)
Dec 10, 2019 100.04 100.68 99.40 99.68 97,341 -0.50(-0.50%)
Dec 09, 2019 100.70 101.10 100.09 100.18 101,164 -0.76(-0.75%)
Dec 06, 2019 99.37 100.97 99.37 100.94 121,400 +2.15(+2.18%)
Dec 05, 2019 99.75 100.36 98.62 98.79 72,557 -0.83(-0.83%)
Dec 04, 2019 98.84 100.31 98.73 99.62 122,709 +0.86(+0.87%)
Dec 03, 2019 98.00 99.40 98.00 98.76 91,497 +0.00(+0.00%)
Dec 02, 2019 99.55 99.95 98.66 98.76 174,323 -0.73(-0.73%)
Nov 29, 2019 99.76 100.46 99.15 99.49 52,500 -0.67(-0.67%)
Nov 27, 2019 99.98 100.41 99.42 100.16 72,700 +0.23(+0.23%)
Nov 26, 2019 100.26 100.88 97.97 99.93 141,200 -0.33(-0.33%)
Nov 25, 2019 97.71 100.51 97.71 100.26 172,610 +2.41(+2.46%)
Nov 22, 2019 97.69 98.05 97.07 97.85 92,600 +0.08(+0.08%)
Nov 21, 2019 98.36 98.36 96.88 97.77 117,828 -0.52(-0.53%)
Nov 20, 2019 97.88 98.65 97.66 98.29 153,432 +0.15(+0.15%)
Nov 19, 2019 97.67 98.24 97.51 98.14 143,058 +0.41(+0.42%)
Nov 18, 2019 97.88 98.10 97.25 97.73 94,335 +0.06(+0.06%)
Nov 15, 2019 97.53 98.01 97.31 97.67 125,100 +0.52(+0.54%)
Nov 14, 2019 96.90 97.36 96.38 97.15 98,907 -0.04(-0.04%)
Nov 13, 2019 96.07 97.84 96.05 97.19 92,782 +1.04(+1.08%)
Nov 12, 2019 96.27 96.73 95.37 96.15 161,300 -0.35(-0.36%)
Nov 11, 2019 95.16 96.52 94.00 96.50 97,624 +0.87(+0.91%)
Nov 08, 2019 95.04 95.97 95.04 95.63 85,500 +0.34(+0.36%)
Nov 07, 2019 96.83 97.31 95.13 95.29 74,637 -1.23(-1.27%)
Nov 06, 2019 95.14 96.72 94.99 96.52 102,327 +1.00(+1.05%)
Nov 05, 2019 96.23 97.17 95.11 95.52 170,340 -0.47(-0.49%)
Nov 04, 2019 99.52 99.94 95.52 95.99 256,050 -3.44(-3.46%)
Nov 01, 2019 99.60 100.61 98.95 99.43 139,500 +0.19(+0.19%)
Oct 31, 2019 99.62 99.74 98.07 99.24 139,038 -0.48(-0.48%)
Oct 30, 2019 99.88 100.48 98.35 99.72 142,319 +0.26(+0.26%)
Oct 29, 2019 100.65 101.61 99.00 99.46 164,769 -1.06(-1.05%)
Oct 28, 2019 100.76 101.36 99.23 100.52 202,622 -0.39(-0.39%)
Oct 25, 2019 99.99 102.01 98.15 100.91 339,600 +5.85(+6.15%)
Oct 24, 2019 96.76 96.76 93.98 95.06 131,693 -1.49(-1.54%)
Oct 23, 2019 96.63 97.83 96.53 96.55 97,405 -0.05(-0.05%)
Oct 22, 2019 98.29 99.01 96.27 96.60 137,054 -1.88(-1.91%)
Oct 21, 2019 98.69 99.45 98.27 98.48 79,947 +0.13(+0.13%)
Oct 18, 2019 99.73 100.23 98.04 98.35 80,200 -1.68(-1.68%)
Oct 17, 2019 98.38 100.20 98.38 100.03 117,362 +1.91(+1.95%)
Oct 16, 2019 98.53 99.60 97.72 98.12 115,393 -0.71(-0.72%)
Oct 15, 2019 96.95 99.78 96.95 98.83 142,062 +1.92(+1.98%)
Oct 14, 2019 96.72 97.11 95.92 96.91 93,434 -0.06(-0.06%)
Oct 11, 2019 97.33 98.35 96.59 96.97 95,400 +0.43(+0.45%)
Oct 10, 2019 96.69 96.74 96.07 96.54 113,450 -0.14(-0.14%)
Oct 09, 2019 97.33 97.94 96.37 96.68 88,273 -0.39(-0.40%)
Oct 08, 2019 98.07 98.18 96.92 97.07 118,176 -1.45(-1.47%)
Oct 07, 2019 98.79 99.55 98.22 98.52 116,948 -0.49(-0.49%)
Oct 04, 2019 99.82 100.09 98.17 99.01 97,900 -0.46(-0.46%)
Oct 03, 2019 98.98 99.84 97.96 99.47 133,259 +0.42(+0.42%)
Oct 02, 2019 98.82 99.09 97.84 99.05 176,878 -0.24(-0.24%)
Oct 01, 2019 102.13 102.67 99.16 99.29 172,273 -2.27(-2.24%)
Sep 30, 2019 104.45 105.51 101.51 101.56 207,099 -2.67(-2.56%)
Sep 27, 2019 104.17 104.70 103.70 104.23 170,200 +0.17(+0.16%)
Sep 26, 2019 105.69 105.89 103.92 104.06 118,152 -1.72(-1.63%)
Sep 25, 2019 105.22 106.26 104.91 105.78 145,769 +0.48(+0.46%)
Sep 24, 2019 105.66 106.73 104.93 105.30 195,064 -0.31(-0.29%)
Sep 23, 2019 105.84 106.56 104.81 105.61 205,443 -0.07(-0.07%)
Sep 20, 2019 106.62 106.90 105.22 105.68 215,300 -0.52(-0.49%)
Sep 19, 2019 105.02 107.03 105.02 106.20 122,537 +1.28(+1.22%)
Sep 18, 2019 104.88 106.04 103.87 104.92 146,879 +0.02(+0.02%)
Sep 17, 2019 104.35 105.31 104.34 104.90 127,957 +0.15(+0.14%)
Sep 16, 2019 104.48 105.67 103.98 104.75 77,130 +0.02(+0.02%)
Sep 13, 2019 105.28 105.28 103.97 104.73 128,000 -0.17(-0.16%)
Sep 12, 2019 105.40 105.53 103.07 104.90 283,568 -0.30(-0.29%)
Sep 11, 2019 104.70 105.81 103.89 105.20 236,013 +0.75(+0.72%)
Sep 10, 2019 106.66 106.66 103.85 104.45 174,518 -2.40(-2.25%)
Sep 09, 2019 106.72 106.95 105.64 106.85 149,099 +0.79(+0.74%)
Sep 06, 2019 106.80 106.80 105.79 106.06 218,000 -0.29(-0.27%)
Sep 05, 2019 106.36 107.70 105.70 106.35 142,858 +0.80(+0.76%)
Sep 04, 2019 105.00 105.70 104.92 105.55 186,883 +1.08(+1.03%)
Sep 03, 2019 104.28 104.51 103.47 104.47 156,620 -0.54(-0.51%)
Aug 30, 2019 105.49 105.66 104.31 105.01 138,700 -0.04(-0.04%)
Aug 29, 2019 107.00 107.92 104.84 105.05 158,096 -1.33(-1.25%)
Aug 28, 2019 104.01 106.97 103.46 106.38 315,182 +1.95(+1.87%)
Aug 27, 2019 102.04 105.19 101.82 104.43 318,077 +3.43(+3.40%)
Aug 26, 2019 97.94 101.66 93.05 101.00 654,451 +0.17(+0.17%)
Aug 23, 2019 101.54 101.94 100.08 100.83 427,900 -1.00(-0.98%)
Aug 22, 2019 103.56 104.67 101.68 101.83 231,515 -1.40(-1.36%)
Aug 21, 2019 104.25 104.25 103.02 103.23 266,056 -0.68(-0.65%)
Aug 20, 2019 104.23 105.07 103.71 103.91 297,945 -1.00(-0.95%)
Aug 19, 2019 104.28 105.81 103.88 104.91 661,515 +0.84(+0.81%)
Aug 16, 2019 104.10 105.65 103.32 104.07 535,400 +0.64(+0.62%)
Aug 15, 2019 104.36 104.91 103.30 103.43 232,982 -1.03(-0.99%)
Aug 14, 2019 106.09 107.17 103.99 104.46 191,623 -2.77(-2.58%)
Aug 13, 2019 106.55 107.69 106.55 107.23 176,496 +0.51(+0.48%)
Aug 12, 2019 107.45 107.78 106.50 106.72 161,020 -1.06(-0.98%)
Aug 09, 2019 108.13 108.96 107.49 107.78 230,100 -0.59(-0.54%)
Aug 08, 2019 107.66 108.87 107.32 108.37 227,437 +1.43(+1.34%)
Aug 07, 2019 105.47 107.25 104.16 106.94 173,091 +0.11(+0.10%)
Aug 06, 2019 106.85 107.97 105.92 106.83 230,367 +0.43(+0.40%)
Aug 05, 2019 107.96 107.96 105.52 106.40 178,860 -3.17(-2.89%)
Aug 02, 2019 111.20 111.20 108.94 109.57 124,800 -2.16(-1.93%)
Aug 01, 2019 112.54 113.25 109.77 111.73 166,398 -0.83(-0.74%)
Jul 31, 2019 113.88 114.58 111.52 112.56 144,015 -1.25(-1.10%)
Jul 30, 2019 111.81 113.99 111.53 113.81 150,970 +1.23(+1.09%)
Jul 29, 2019 113.42 114.36 112.42 112.58 99,331 -0.78(-0.69%)
Jul 26, 2019 113.63 114.35 113.03 113.36 125,400 +0.13(+0.11%)
Jul 25, 2019 112.46 113.78 112.18 113.23 186,937 +0.83(+0.74%)
Jul 24, 2019 111.83 112.58 111.47 112.40 143,945 +0.18(+0.16%)
Jul 23, 2019 112.33 112.88 111.57 112.22 167,539 +0.78(+0.70%)
Jul 22, 2019 109.72 112.45 109.59 111.44 170,469 +1.91(+1.74%)
Jul 19, 2019 110.02 110.60 109.47 109.53 107,000 -0.33(-0.30%)
Jul 18, 2019 109.96 110.24 108.70 109.86 172,970 -0.16(-0.15%)
Jul 17, 2019 111.93 111.93 109.93 110.02 156,863 -1.49(-1.34%)
Jul 16, 2019 111.92 112.40 110.45 111.51 364,932 -0.58(-0.52%)
Jul 15, 2019 115.28 115.36 111.66 112.09 143,163 -2.95(-2.56%)
Jul 12, 2019 113.75 115.24 113.65 115.04 109,300 +1.42(+1.25%)
Jul 11, 2019 114.37 114.37 112.17 113.62 94,053 -0.40(-0.35%)
Jul 10, 2019 115.25 115.25 113.67 114.02 86,871 -0.73(-0.64%)
Jul 09, 2019 114.00 115.45 113.53 114.75 75,307 +0.82(+0.72%)
Jul 08, 2019 116.48 116.78 113.69 113.93 119,759 -3.10(-2.65%)
Jul 05, 2019 116.08 117.21 114.67 117.03 86,000 +0.34(+0.29%)
Jul 03, 2019 115.96 117.02 114.75 116.69 85,500 +0.80(+0.69%)
Jul 02, 2019 115.34 116.42 114.07 115.89 223,714 +2.85(+2.52%)
Jul 01, 2019 115.96 116.35 112.85 113.04 135,367 +0.41(+0.36%)
Jun 28, 2019 110.31 113.09 110.31 112.63 588,500 +2.39(+2.17%)
Jun 27, 2019 111.00 111.28 109.86 110.24 171,129 -0.37(-0.33%)
Jun 26, 2019 112.53 112.66 110.18 110.61 162,465 -1.44(-1.29%)
Jun 25, 2019 113.44 114.33 111.89 112.05 126,544 -1.01(-0.89%)
Jun 24, 2019 113.25 114.00 112.67 113.06 145,649 +0.05(+0.04%)
Jun 21, 2019 113.29 113.47 112.34 113.01 161,800 -0.84(-0.74%)
Jun 20, 2019 114.40 114.42 112.43 113.85 155,380 +0.40(+0.35%)
Jun 19, 2019 112.75 113.52 112.56 113.45 137,056 +0.64(+0.57%)
Jun 18, 2019 113.29 113.88 112.39 112.81 205,194 +0.13(+0.12%)
Jun 17, 2019 113.16 113.54 112.44 112.68 148,399 -0.19(-0.17%)
Jun 14, 2019 112.30 113.11 111.71 112.87 153,100 +0.18(+0.16%)
Jun 13, 2019 112.19 112.80 111.35 112.69 110,558 +0.90(+0.81%)
Jun 12, 2019 112.78 113.19 111.14 111.79 89,212 -0.62(-0.55%)
Jun 11, 2019 113.23 113.53 111.50 112.41 114,847 -0.32(-0.28%)
Jun 10, 2019 112.40 113.44 112.16 112.73 187,325 +0.53(+0.47%)
Jun 07, 2019 110.23 112.70 109.64 112.20 160,600 +2.65(+2.42%)
Jun 06, 2019 110.48 111.15 108.73 109.55 260,393 -1.30(-1.17%)
Jun 05, 2019 106.65 111.68 106.14 110.85 274,809 +4.71(+4.44%)
Jun 04, 2019 104.37 106.66 104.13 106.14 132,632 +2.59(+2.50%)
Jun 03, 2019 104.04 105.00 103.36 103.55 124,962 -0.04(-0.04%)
May 31, 2019 102.46 103.89 101.33 103.59 113,100 +0.15(+0.15%)
May 30, 2019 103.06 104.54 102.94 103.44 119,910 +0.08(+0.08%)
May 29, 2019 102.27 103.80 101.85 103.36 146,004 +0.69(+0.67%)
May 28, 2019 103.00 103.73 102.11 102.67 172,991 -0.32(-0.31%)
May 24, 2019 102.16 103.99 102.06 102.99 171,400 +1.43(+1.41%)
May 23, 2019 101.60 102.30 101.02 101.56 149,410 -0.85(-0.83%)
May 22, 2019 101.64 103.05 101.63 102.41 171,392 +0.48(+0.47%)
May 21, 2019 102.14 103.62 101.44 101.93 94,485 +0.42(+0.41%)
May 20, 2019 101.90 102.16 99.82 101.51 221,725 -0.83(-0.81%)
May 17, 2019 103.97 104.98 102.30 102.34 255,900 -2.23(-2.13%)
May 16, 2019 104.32 106.16 104.04 104.57 116,072 +0.47(+0.45%)
May 15, 2019 103.15 104.89 103.15 104.10 101,447 +0.44(+0.42%)
May 14, 2019 103.90 105.00 102.82 103.66 138,532 +0.08(+0.08%)
May 13, 2019 102.75 103.72 101.62 103.58 155,810 -0.68(-0.65%)
May 10, 2019 102.80 104.64 101.78 104.26 179,800 +1.16(+1.13%)
May 09, 2019 101.80 103.30 101.60 103.10 130,542 +0.71(+0.69%)
May 08, 2019 102.64 103.76 102.16 102.39 155,131 -0.25(-0.24%)
May 07, 2019 102.20 102.99 101.19 102.64 126,348 -0.32(-0.31%)
May 06, 2019 101.40 104.12 101.07 102.96 240,465 -0.98(-0.94%)
May 03, 2019 100.23 104.46 99.74 103.94 240,100 +3.37(+3.35%)
May 02, 2019 102.95 103.61 99.50 100.57 297,964 -1.63(-1.59%)
May 01, 2019 95.00 102.61 93.37 102.20 839,309 +5.94(+6.17%)
Apr 30, 2019 88.95 96.26 87.70 96.26 193,127 +7.28(+8.18%)
Apr 29, 2019 88.86 90.23 88.54 88.98 123,438 +0.29(+0.33%)
Apr 26, 2019 85.91 88.80 85.31 88.69 133,200 +2.91(+3.39%)
Apr 25, 2019 88.29 88.41 85.60 85.78 72,561 -2.67(-3.02%)
Apr 24, 2019 87.23 89.35 86.19 88.45 94,349 +1.11(+1.27%)
Apr 23, 2019 86.21 87.46 85.55 87.34 109,550 +1.29(+1.50%)
Apr 22, 2019 86.35 86.53 85.22 86.05 77,758 -0.45(-0.52%)
Apr 18, 2019 86.52 87.06 85.80 86.50 96,900 -0.35(-0.40%)
Apr 17, 2019 88.38 88.38 86.14 86.85 86,511 -1.18(-1.34%)
Apr 16, 2019 88.21 88.38 87.56 88.03 96,088 -0.27(-0.31%)
Apr 15, 2019 88.62 88.99 87.82 88.30 76,096 -0.18(-0.20%)
Apr 12, 2019 88.41 88.52 87.49 88.48 99,900 +0.48(+0.55%)
Apr 11, 2019 88.83 88.83 87.78 88.00 86,824 -0.67(-0.76%)
Apr 10, 2019 88.81 89.25 88.29 88.67 96,040 +0.05(+0.06%)
Apr 09, 2019 88.86 89.80 88.04 88.62 128,640 -0.34(-0.38%)
Apr 08, 2019 90.82 90.95 88.82 88.96 84,270 -1.73(-1.91%)
Apr 05, 2019 90.08 90.96 90.01 90.69 166,200 +0.92(+1.02%)
Apr 04, 2019 89.93 90.33 89.00 89.77 85,347 +0.01(+0.01%)
Apr 03, 2019 89.45 90.46 88.67 89.76 94,238 +0.84(+0.94%)
Apr 02, 2019 88.89 89.22 88.11 88.92 71,613 +0.16(+0.18%)
Apr 01, 2019 88.09 89.13 88.04 88.76 85,330 +1.16(+1.32%)
Mar 29, 2019 86.97 87.82 86.62 87.60 89,600 +0.96(+1.11%)
Mar 28, 2019 86.24 88.20 86.15 86.64 69,920 +0.59(+0.69%)
Mar 27, 2019 85.77 87.23 84.86 86.05 71,519 +0.29(+0.34%)
Mar 26, 2019 85.98 86.44 85.20 85.76 72,943 +0.26(+0.30%)
Mar 25, 2019 85.62 86.46 84.76 85.50 83,103 -0.08(-0.09%)
Mar 22, 2019 87.53 87.65 85.44 85.58 154,600 -2.44(-2.77%)
Mar 21, 2019 86.53 88.64 86.53 88.02 90,233 +1.45(+1.67%)
Mar 20, 2019 87.14 87.38 85.47 86.57 95,394 -0.62(-0.71%)
Mar 19, 2019 86.24 88.02 86.24 87.19 180,300 +1.37(+1.60%)
Mar 18, 2019 86.05 87.22 84.86 85.82 151,785 -0.19(-0.22%)
Mar 15, 2019 86.84 88.22 85.75 86.01 224,900 -0.74(-0.85%)
Mar 14, 2019 86.83 87.41 86.51 86.75 124,214 -0.12(-0.14%)
Mar 13, 2019 85.60 87.03 85.60 86.87 105,794 +1.27(+1.48%)
Mar 12, 2019 86.92 86.92 85.30 85.60 87,305 -1.12(-1.29%)
Mar 11, 2019 84.89 86.79 84.89 86.72 69,328 +1.98(+2.34%)
Mar 08, 2019 84.48 85.19 84.43 84.74 125,500 -0.19(-0.22%)
Mar 07, 2019 85.01 85.21 84.71 84.93 112,058 -0.26(-0.31%)
Mar 06, 2019 86.08 86.08 84.78 85.19 70,775 -0.95(-1.10%)
Mar 05, 2019 86.60 86.60 85.82 86.14 99,873 -0.49(-0.57%)
Mar 04, 2019 87.74 87.74 86.07 86.63 136,123 -1.04(-1.19%)
Mar 01, 2019 87.34 88.23 86.79 87.67 80,900 +0.82(+0.94%)
Feb 28, 2019 86.97 87.45 86.48 86.85 84,724 -0.31(-0.36%)
Feb 27, 2019 86.85 87.49 86.33 87.16 64,030 +0.31(+0.36%)
Feb 26, 2019 87.70 88.19 86.72 86.85 113,389 -0.89(-1.01%)
Feb 25, 2019 90.17 90.17 87.66 87.74 151,375 -1.83(-2.04%)
Feb 22, 2019 90.00 91.19 89.47 89.57 158,400 -0.22(-0.25%)
Feb 21, 2019 88.60 89.88 87.40 89.79 185,050 +1.26(+1.42%)
Feb 20, 2019 87.71 89.18 87.70 88.53 155,216 +0.98(+1.12%)
Feb 19, 2019 87.87 88.17 86.69 87.55 144,495 -0.68(-0.77%)
Feb 15, 2019 87.86 88.30 87.20 88.23 138,300 +0.78(+0.89%)
Feb 14, 2019 87.68 88.50 87.33 87.45 171,096 -0.40(-0.46%)
Feb 13, 2019 86.64 88.45 86.15 87.85 162,740 +1.35(+1.56%)
Feb 12, 2019 86.69 86.77 85.50 86.50 138,941 -0.08(-0.09%)
Feb 11, 2019 86.94 87.16 86.18 86.58 148,405 -0.13(-0.15%)
Feb 08, 2019 86.02 87.57 85.62 86.71 131,400 -0.27(-0.31%)
Feb 07, 2019 87.59 88.39 86.89 86.98 132,666 -1.18(-1.34%)
Feb 06, 2019 88.14 88.97 87.66 88.16 314,956 +0.34(+0.39%)
Feb 05, 2019 87.65 88.25 87.48 87.82 235,843 +0.44(+0.50%)
Feb 04, 2019 89.14 89.14 86.05 87.38 279,537 -1.76(-1.97%)
Feb 01, 2019 89.75 90.25 88.90 89.14 201,000 -0.55(-0.61%)
Jan 31, 2019 88.55 90.25 87.75 89.69 230,130 +1.14(+1.29%)
Jan 30, 2019 88.15 90.33 87.44 88.55 334,691 +0.07(+0.08%)
Jan 29, 2019 85.91 89.08 84.90 88.48 327,363 +2.49(+2.90%)
Jan 28, 2019 85.99 88.60 84.04 85.99 378,868 -0.07(-0.08%)
Jan 25, 2019 84.50 86.76 81.46 86.06 1,041,300 +10.22(+13.48%)
Jan 24, 2019 73.70 76.50 73.40 75.84 193,549 +2.10(+2.85%)
Jan 23, 2019 74.00 75.40 73.07 73.74 268,038 -0.04(-0.05%)
Jan 22, 2019 76.42 76.62 73.06 73.78 231,044 -2.92(-3.81%)
Jan 18, 2019 77.72 77.92 76.06 76.70 139,000 -0.58(-0.75%)
Jan 17, 2019 76.29 78.18 75.59 77.28 139,107 +0.66(+0.86%)
Jan 16, 2019 75.58 76.88 75.13 76.62 79,517 +1.05(+1.39%)
Jan 15, 2019 75.04 75.66 74.20 75.57 65,261 +0.61(+0.81%)
Jan 14, 2019 76.12 76.30 74.69 74.96 62,387 -1.60(-2.09%)
Jan 11, 2019 74.98 76.69 74.98 76.56 82,300 +1.22(+1.62%)
Jan 10, 2019 72.64 75.88 72.37 75.34 151,366 +2.31(+3.16%)
Jan 09, 2019 71.57 73.07 70.70 73.03 142,651 +1.64(+2.30%)
Jan 08, 2019 72.19 72.40 70.87 71.39 87,168 -0.84(-1.16%)
Jan 07, 2019 72.53 73.44 71.90 72.23 126,315 -0.31(-0.43%)
Jan 04, 2019 71.19 72.66 70.66 72.54 93,800 +1.94(+2.75%)
Jan 03, 2019 71.41 71.70 70.22 70.60 166,212 -1.30(-1.81%)
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.