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

Lightbridge Corp (NQ: LTBR )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 4.750 4.750 4.440 4.490 28,297 -0.09(-1.97%)
Jun 29, 2020 4.910 4.930 4.580 4.580 27,917 -0.36(-7.29%)
Jun 26, 2020 5.030 5.110 4.910 4.940 8,800 -0.07(-1.40%)
Jun 25, 2020 4.950 5.130 4.850 5.010 50,811 -0.01(-0.20%)
Jun 24, 2020 4.880 5.020 4.810 5.020 32,927 +0.02(+0.40%)
Jun 23, 2020 4.890 5.030 4.875 5.000 20,864 +0.11(+2.25%)
Jun 22, 2020 4.910 4.940 4.850 4.890 18,391 -0.06(-1.21%)
Jun 19, 2020 4.940 5.070 4.890 4.950 37,900 +0.02(+0.41%)
Jun 18, 2020 4.980 5.138 4.850 4.930 32,694 -0.10(-1.99%)
Jun 17, 2020 5.050 5.150 4.970 5.030 82,844 +0.03(+0.60%)
Jun 16, 2020 5.060 5.060 4.960 5.000 35,781 +0.00(+0.00%)
Jun 15, 2020 5.090 5.104 4.870 5.000 35,298 -0.03(-0.60%)
Jun 12, 2020 4.990 5.270 4.870 5.030 60,100 -0.03(-0.59%)
Jun 11, 2020 5.260 5.350 4.990 5.060 53,658 -0.37(-6.81%)
Jun 10, 2020 5.410 5.468 5.208 5.430 64,928 +0.09(+1.69%)
Jun 09, 2020 5.120 5.360 5.117 5.340 80,432 +0.26(+5.12%)
Jun 08, 2020 5.380 5.380 4.960 5.080 73,599 -0.05(-0.97%)
Jun 05, 2020 5.210 5.380 5.130 5.130 54,700 +0.04(+0.79%)
Jun 04, 2020 5.050 5.180 4.910 5.090 75,667 +0.19(+3.88%)
Jun 03, 2020 5.280 5.300 4.750 4.900 115,136 -0.44(-8.24%)
Jun 02, 2020 5.610 5.710 5.290 5.340 37,188 -0.06(-1.11%)
Jun 01, 2020 5.370 5.520 5.240 5.400 80,850 +0.09(+1.70%)
May 29, 2020 5.780 5.780 5.170 5.310 87,700 -0.33(-5.85%)
May 28, 2020 5.750 5.810 5.640 5.640 53,852 +0.00(+0.00%)
May 27, 2020 5.990 6.105 5.590 5.640 86,279 -0.31(-5.21%)
May 26, 2020 6.250 6.460 5.950 5.950 38,617 +0.00(+0.00%)
May 22, 2020 6.150 6.160 5.900 5.950 50,800 -0.16(-2.62%)
May 21, 2020 6.350 6.904 6.100 6.110 38,300 -0.10(-1.61%)
May 20, 2020 6.360 6.610 6.040 6.210 81,594 +0.10(+1.64%)
May 19, 2020 6.110 6.390 6.100 6.110 42,335 -0.16(-2.55%)
May 18, 2020 7.000 7.150 6.130 6.270 58,505 -0.35(-5.29%)
May 15, 2020 6.010 6.780 6.000 6.620 47,200 +0.39(+6.26%)
May 14, 2020 6.280 6.530 5.770 6.230 74,395 -0.02(-0.32%)
May 13, 2020 7.500 7.540 5.750 6.250 183,433 -1.18(-15.88%)
May 12, 2020 7.310 7.710 7.170 7.430 56,691 +0.12(+1.64%)
May 11, 2020 8.240 8.550 6.500 7.310 312,116 -0.84(-10.31%)
May 08, 2020 7.200 8.440 7.180 8.150 215,200 +1.13(+16.10%)
May 07, 2020 6.350 7.020 6.000 7.020 126,326 +0.67(+10.55%)
May 06, 2020 6.200 7.440 6.040 6.350 320,193 +0.15(+2.42%)
May 05, 2020 4.450 6.200 4.200 6.200 472,338 +1.70(+37.78%)
May 04, 2020 3.440 4.680 3.420 4.500 179,002 +1.02(+29.31%)
May 01, 2020 3.600 3.600 3.301 3.480 28,500 +0.11(+3.26%)
Apr 30, 2020 3.400 3.570 3.260 3.370 22,716 +0.14(+4.33%)
Apr 29, 2020 3.510 3.740 3.120 3.230 57,317 -0.35(-9.78%)
Apr 28, 2020 4.250 4.250 3.350 3.580 92,698 -0.51(-12.47%)
Apr 27, 2020 4.050 4.470 4.050 4.090 129,894 +0.11(+2.76%)
Apr 24, 2020 3.960 4.180 3.540 3.980 220,700 +0.48(+13.71%)
Apr 23, 2020 2.600 3.500 2.600 3.500 260,051 +1.01(+40.74%)
Apr 22, 2020 2.160 2.490 2.000 2.487 27,895 +0.41(+19.56%)
Apr 21, 2020 2.120 2.186 2.010 2.080 7,578 -0.04(-1.89%)
Apr 20, 2020 2.210 2.220 2.120 2.120 9,602 -0.15(-6.61%)
Apr 17, 2020 2.160 2.430 2.160 2.270 10,200 +0.07(+3.18%)
Apr 16, 2020 2.160 2.370 2.160 2.200 11,546 -0.02(-0.90%)
Apr 15, 2020 2.290 2.380 2.080 2.220 13,638 -0.16(-6.72%)
Apr 14, 2020 2.020 2.480 2.020 2.380 49,326 +0.37(+18.41%)
Apr 13, 2020 1.960 2.010 1.840 2.010 19,666 +0.11(+5.79%)
Apr 09, 2020 2.000 2.050 1.710 1.900 129,100 +0.03(+1.60%)
Apr 08, 2020 1.820 1.950 1.800 1.870 26,511 +0.08(+4.47%)
Apr 07, 2020 2.000 2.000 1.710 1.790 36,454 -0.13(-6.77%)
Apr 06, 2020 1.990 2.220 1.860 1.920 41,552 -0.04(-2.04%)
Apr 03, 2020 1.960 2.050 1.860 1.960 75,000 +0.13(+7.10%)
Apr 02, 2020 1.920 2.050 1.830 1.830 72,185 -0.10(-5.18%)
Apr 01, 2020 1.970 1.970 1.920 1.930 7,467 -0.04(-2.03%)
Mar 31, 2020 2.050 2.150 1.960 1.970 12,049 -0.04(-1.99%)
Mar 30, 2020 2.200 2.200 2.010 2.010 22,500 -0.15(-6.94%)
Mar 27, 2020 1.920 2.201 1.920 2.160 26,900 +0.09(+4.35%)
Mar 26, 2020 2.000 2.108 2.000 2.070 7,568 -0.04(-1.90%)
Mar 25, 2020 2.140 2.147 2.085 2.110 6,529 +0.04(+1.93%)
Mar 24, 2020 2.370 2.370 1.940 2.070 28,959 -0.09(-4.17%)
Mar 23, 2020 2.120 2.280 2.099 2.160 9,818 -0.04(-1.63%)
Mar 20, 2020 2.370 2.370 2.080 2.196 11,200 +0.07(+3.09%)
Mar 19, 2020 2.490 2.490 2.020 2.130 16,001 -0.26(-10.88%)
Mar 18, 2020 2.560 2.971 2.013 2.390 11,617 -0.43(-15.25%)
Mar 17, 2020 2.690 2.870 2.620 2.820 12,308 +0.02(+0.71%)
Mar 16, 2020 2.810 3.005 2.800 2.800 4,236 -0.20(-6.67%)
Mar 13, 2020 3.020 3.190 2.567 3.000 18,600 +0.25(+9.09%)
Mar 12, 2020 2.780 3.000 2.520 2.750 18,983 -0.33(-10.71%)
Mar 11, 2020 3.010 3.170 3.000 3.080 9,793 +0.07(+2.33%)
Mar 10, 2020 3.140 3.150 3.000 3.010 11,822 -0.09(-2.90%)
Mar 09, 2020 3.250 3.360 3.000 3.100 13,451 -0.30(-8.82%)
Mar 06, 2020 3.500 3.590 3.400 3.400 16,900 -0.15(-4.23%)
Mar 05, 2020 3.600 3.750 3.550 3.550 12,415 -0.21(-5.59%)
Mar 04, 2020 3.850 3.850 3.600 3.760 16,259 -0.12(-3.09%)
Mar 03, 2020 3.920 3.981 3.539 3.880 21,053 -0.01(-0.26%)
Mar 02, 2020 3.670 3.890 3.600 3.890 45,722 +0.37(+10.51%)
Feb 28, 2020 3.600 3.720 3.500 3.520 25,200 -0.03(-0.85%)
Feb 27, 2020 3.920 4.070 3.500 3.550 50,136 -0.52(-12.78%)
Feb 26, 2020 4.080 4.100 3.921 4.070 21,828 +0.00(+0.00%)
Feb 25, 2020 4.070 4.200 4.050 4.070 33,751 +0.00(+0.00%)
Feb 24, 2020 4.060 4.150 4.050 4.070 28,964 -0.05(-1.20%)
Feb 21, 2020 3.934 4.430 3.834 4.120 25,300 +0.01(+0.23%)
Feb 20, 2020 4.150 4.166 4.000 4.110 34,458 +0.11(+2.75%)
Feb 19, 2020 3.610 4.178 3.610 4.000 39,826 +0.31(+8.31%)
Feb 18, 2020 3.600 3.722 3.530 3.693 17,708 +0.07(+2.02%)
Feb 14, 2020 3.750 3.920 3.567 3.620 24,700 -0.13(-3.47%)
Feb 13, 2020 3.990 4.497 3.506 3.750 135,190 -0.12(-3.10%)
Feb 12, 2020 3.880 4.140 3.850 3.870 10,215 -0.03(-0.77%)
Feb 11, 2020 3.980 3.990 3.700 3.900 43,587 -0.05(-1.27%)
Feb 10, 2020 4.200 4.200 3.950 3.950 20,348 -0.29(-6.84%)
Feb 07, 2020 3.980 4.430 3.980 4.240 7,500 +0.23(+5.74%)
Feb 06, 2020 4.150 4.350 4.010 4.010 15,146 -0.14(-3.37%)
Feb 05, 2020 4.000 4.150 3.900 4.150 6,729 +0.00(+0.00%)
Feb 04, 2020 4.240 4.247 4.060 4.150 10,437 +0.22(+5.60%)
Feb 03, 2020 4.250 4.250 3.765 3.930 15,680 -0.25(-5.98%)
Jan 31, 2020 4.130 4.240 3.901 4.180 18,400 +0.05(+1.21%)
Jan 30, 2020 4.160 4.205 4.093 4.130 7,467 +0.03(+0.73%)
Jan 29, 2020 4.375 4.458 4.072 4.100 7,799 -0.32(-7.24%)
Jan 28, 2020 4.060 4.430 3.960 4.420 8,724 +0.51(+13.04%)
Jan 27, 2020 4.000 4.150 3.700 3.910 18,504 -0.21(-5.10%)
Jan 24, 2020 4.480 4.480 4.120 4.120 20,400 -0.32(-7.21%)
Jan 23, 2020 4.510 4.570 4.340 4.440 10,432 -0.02(-0.45%)
Jan 22, 2020 4.620 4.840 4.320 4.460 27,488 -0.19(-4.12%)
Jan 21, 2020 4.920 4.950 4.652 4.652 27,565 -0.15(-3.09%)
Jan 17, 2020 4.933 4.933 4.800 4.800 4,500 -0.11(-2.24%)
Jan 16, 2020 4.810 4.980 4.810 4.910 16,426 +0.08(+1.66%)
Jan 15, 2020 4.550 4.830 4.550 4.830 7,493 +0.22(+4.77%)
Jan 14, 2020 4.720 4.730 4.610 4.610 6,592 -0.06(-1.28%)
Jan 13, 2020 4.750 4.761 4.610 4.670 13,979 -0.08(-1.68%)
Jan 10, 2020 4.680 4.750 4.496 4.750 4,300 -0.04(-0.84%)
Jan 09, 2020 4.330 4.790 4.330 4.790 5,825 +0.39(+8.86%)
Jan 08, 2020 4.724 4.724 4.370 4.400 25,051 -0.25(-5.38%)
Jan 07, 2020 4.620 4.730 4.620 4.650 5,546 -0.02(-0.43%)
Jan 06, 2020 4.730 4.900 4.670 4.670 12,648 -0.06(-1.27%)
Jan 03, 2020 4.870 4.880 4.579 4.730 5,100 -0.14(-2.87%)
Jan 02, 2020 4.430 4.990 4.430 4.870 23,921 +0.37(+8.22%)
Dec 31, 2019 4.600 4.634 4.250 4.500 34,100 -0.19(-4.05%)
Dec 30, 2019 4.860 4.860 4.500 4.690 33,415 -0.21(-4.29%)
Dec 27, 2019 4.890 5.151 4.890 4.900 13,600 +0.02(+0.41%)
Dec 26, 2019 5.320 5.400 4.880 4.880 17,525 -0.34(-6.51%)
Dec 24, 2019 5.066 5.347 5.022 5.220 18,800 +0.05(+0.97%)
Dec 23, 2019 5.000 5.500 4.970 5.170 44,379 +0.31(+6.38%)
Dec 20, 2019 4.680 4.930 4.480 4.860 137,400 +0.68(+16.27%)
Dec 19, 2019 4.099 4.200 4.099 4.180 16,563 -0.02(-0.48%)
Dec 18, 2019 4.090 4.220 4.020 4.200 24,816 +0.02(+0.48%)
Dec 17, 2019 4.100 4.180 4.080 4.180 8,898 +0.15(+3.72%)
Dec 16, 2019 3.850 4.070 3.850 4.030 39,950 +0.18(+4.68%)
Dec 13, 2019 3.770 3.900 3.519 3.850 12,900 -0.05(-1.28%)
Dec 12, 2019 3.460 3.900 3.460 3.900 20,048 +0.41(+11.75%)
Dec 11, 2019 3.760 3.760 3.380 3.490 22,149 -0.30(-7.92%)
Dec 10, 2019 3.660 3.832 3.620 3.790 17,184 +0.00(+0.00%)
Dec 09, 2019 4.000 4.000 3.610 3.790 28,592 -0.21(-5.25%)
Dec 06, 2019 4.020 4.250 3.710 4.000 21,200 +0.00(+0.00%)
Dec 05, 2019 3.420 4.020 3.420 4.000 70,994 +0.58(+16.96%)
Dec 04, 2019 3.570 3.750 3.420 3.420 12,063 -0.12(-3.39%)
Dec 03, 2019 3.900 3.950 3.480 3.540 65,483 -0.28(-7.33%)
Dec 02, 2019 3.950 3.990 3.809 3.820 17,873 -0.04(-0.97%)
Nov 29, 2019 4.000 4.141 3.840 3.857 4,500 -0.01(-0.33%)
Nov 27, 2019 3.950 4.222 3.840 3.870 16,000 -0.08(-1.95%)
Nov 26, 2019 4.110 4.175 3.662 3.947 58,589 -0.12(-3.02%)
Nov 25, 2019 4.350 4.350 4.000 4.070 41,166 -0.29(-6.65%)
Nov 22, 2019 4.390 4.393 4.300 4.360 8,400 +0.10(+2.43%)
Nov 21, 2019 4.110 4.370 4.095 4.256 20,456 +0.05(+1.10%)
Nov 20, 2019 4.650 4.730 4.160 4.210 61,063 -0.65(-13.40%)
Nov 19, 2019 4.830 4.930 4.820 4.861 9,629 +0.02(+0.44%)
Nov 18, 2019 4.700 4.840 4.610 4.840 10,879 +0.14(+2.98%)
Nov 15, 2019 4.720 4.750 4.600 4.700 30,700 -0.05(-1.05%)
Nov 14, 2019 4.790 4.980 4.710 4.750 14,115 -0.12(-2.46%)
Nov 13, 2019 4.820 5.000 4.730 4.870 9,680 +0.05(+1.14%)
Nov 12, 2019 5.070 5.090 4.760 4.815 9,944 -0.27(-5.40%)
Nov 11, 2019 5.000 5.090 4.800 5.090 20,529 -0.00(-0.08%)
Nov 08, 2019 5.080 5.190 4.775 5.094 30,100 -0.06(-1.08%)
Nov 07, 2019 5.730 5.810 5.100 5.150 48,900 -0.60(-10.44%)
Nov 06, 2019 6.440 6.440 5.610 5.750 53,568 -0.67(-10.43%)
Nov 05, 2019 6.400 6.420 6.160 6.420 19,005 -0.01(-0.22%)
Nov 04, 2019 6.250 6.496 6.150 6.434 9,925 +0.20(+3.28%)
Nov 01, 2019 6.120 6.277 6.000 6.230 14,300 +0.10(+1.63%)
Oct 31, 2019 6.010 6.255 6.000 6.130 19,568 +0.27(+4.61%)
Oct 30, 2019 6.490 6.770 5.550 5.860 53,785 -0.59(-9.15%)
Oct 29, 2019 6.060 6.500 6.040 6.450 44,092 +0.40(+6.61%)
Oct 28, 2019 5.570 6.050 5.570 6.050 41,525 +0.53(+9.60%)
Oct 25, 2019 5.280 5.530 5.001 5.520 32,300 +0.24(+4.55%)
Oct 24, 2019 4.540 5.600 4.530 5.280 149,645 +0.75(+16.56%)
Oct 23, 2019 4.670 5.100 4.200 4.530 115,882 -0.29(-6.02%)
Oct 22, 2019 5.010 5.840 4.610 4.820 145,040 -0.18(-3.60%)
Oct 21, 2019 7.440 7.440 4.870 5.000 108,436 -1.84(-26.91%)
Oct 18, 2019 7.560 7.680 6.600 6.841 61,483 -0.65(-8.68%)
Oct 17, 2019 7.800 7.878 7.492 7.492 6,422 -0.31(-3.94%)
Oct 16, 2019 7.471 7.799 7.205 7.799 19,793 +0.38(+5.18%)
Oct 15, 2019 7.800 7.800 7.230 7.415 14,279 +0.04(+0.49%)
Oct 14, 2019 7.680 7.680 7.200 7.379 6,390 +0.06(+0.80%)
Oct 11, 2019 7.296 7.620 7.195 7.320 23,083 +0.11(+1.48%)
Oct 10, 2019 7.559 7.559 7.213 7.213 11,674 -0.20(-2.64%)
Oct 09, 2019 7.799 7.799 7.393 7.409 9,785 -0.03(-0.42%)
Oct 08, 2019 7.800 7.906 7.226 7.440 17,738 -0.12(-1.59%)
Oct 07, 2019 8.520 8.520 6.720 7.560 49,685 -1.32(-14.86%)
Oct 04, 2019 8.394 9.360 7.922 8.880 10,391 +0.60(+7.25%)
Oct 03, 2019 8.640 9.000 7.800 8.280 5,171 -0.12(-1.43%)
Oct 02, 2019 9.000 9.000 8.400 8.400 8,559 -0.53(-5.98%)
Oct 01, 2019 9.097 9.120 8.460 8.934 5,082 +0.27(+3.12%)
Sep 30, 2019 9.480 9.600 8.664 8.664 9,021 -0.22(-2.43%)
Sep 27, 2019 8.640 9.361 8.545 8.880 11,866 +0.12(+1.37%)
Sep 26, 2019 9.000 9.120 8.568 8.760 5,131 +0.03(+0.34%)
Sep 25, 2019 9.020 9.233 8.544 8.730 7,027 -0.15(-1.69%)
Sep 24, 2019 9.000 9.240 8.400 8.880 26,315 +0.27(+3.16%)
Sep 23, 2019 8.400 9.370 8.312 8.608 35,167 +0.45(+5.49%)
Sep 20, 2019 8.612 8.684 8.160 8.160 8,158 -0.24(-2.86%)
Sep 19, 2019 8.640 8.640 8.190 8.400 5,824 +0.11(+1.30%)
Sep 18, 2019 8.640 8.640 8.072 8.292 6,751 -0.00(-0.04%)
Sep 17, 2019 8.640 8.640 8.064 8.296 3,476 -0.10(-1.24%)
Sep 16, 2019 8.160 8.400 8.040 8.400 6,758 +0.08(+1.01%)
Sep 13, 2019 8.880 8.880 7.921 8.316 11,500 -0.50(-5.66%)
Sep 12, 2019 8.940 8.940 8.640 8.815 4,933 -0.12(-1.40%)
Sep 11, 2019 8.880 8.940 8.640 8.940 8,050 +0.26(+3.00%)
Sep 10, 2019 9.480 9.600 8.676 8.680 8,696 -0.44(-4.83%)
Sep 09, 2019 9.000 9.532 8.737 9.120 29,989 +0.42(+4.81%)
Sep 06, 2019 8.400 8.940 8.368 8.701 14,541 +0.31(+3.73%)
Sep 05, 2019 8.456 8.456 7.800 8.388 4,276 -0.01(-0.14%)
Sep 04, 2019 8.520 8.520 8.400 8.400 4,941 +0.01(+0.13%)
Sep 03, 2019 8.280 8.520 8.280 8.389 12,448 +0.11(+1.32%)
Aug 30, 2019 7.800 8.340 7.784 8.280 10,125 +0.57(+7.39%)
Aug 29, 2019 7.636 7.800 7.562 7.710 1,138 -0.09(-1.15%)
Aug 28, 2019 8.040 8.042 7.320 7.800 6,175 +0.09(+1.15%)
Aug 27, 2019 8.100 8.100 7.156 7.711 7,247 -0.33(-4.09%)
Aug 26, 2019 8.160 8.160 7.441 8.040 13,094 +0.29(+3.70%)
Aug 23, 2019 8.280 8.280 7.562 7.753 6,166 -0.41(-4.97%)
Aug 22, 2019 7.800 8.340 7.688 8.159 7,008 +0.12(+1.48%)
Aug 21, 2019 7.680 8.160 7.560 8.040 7,128 +0.33(+4.35%)
Aug 20, 2019 7.818 7.818 7.468 7.705 6,202 -0.09(-1.22%)
Aug 19, 2019 7.800 7.920 7.464 7.800 1,651 +0.31(+4.17%)
Aug 16, 2019 7.920 7.920 7.440 7.488 3,725 -0.31(-4.00%)
Aug 15, 2019 7.440 7.896 7.440 7.800 9,026 +0.46(+6.21%)
Aug 14, 2019 8.400 8.484 7.200 7.344 15,839 -0.90(-10.88%)
Aug 13, 2019 8.196 8.520 8.160 8.240 1,459 +0.16(+2.04%)
Aug 12, 2019 8.376 8.400 8.040 8.076 9,437 -0.19(-2.25%)
Aug 09, 2019 8.392 8.432 8.160 8.262 7,533 -0.02(-0.22%)
Aug 08, 2019 8.630 8.630 8.280 8.280 8,022 -0.12(-1.43%)
Aug 07, 2019 8.520 8.640 8.400 8.400 7,001 +0.12(+1.41%)
Aug 06, 2019 8.401 8.520 8.280 8.284 8,441 -0.12(-1.40%)
Aug 05, 2019 8.640 8.640 8.340 8.401 5,000 +0.01(+0.07%)
Aug 02, 2019 8.160 8.640 8.136 8.395 9,683 +0.24(+2.88%)
Aug 01, 2019 8.160 8.640 8.160 8.160 5,758 +0.07(+0.88%)
Jul 31, 2019 8.148 8.400 7.927 8.089 22,732 -0.07(-0.84%)
Jul 30, 2019 7.920 8.160 7.920 8.158 8,807 +0.28(+3.56%)
Jul 29, 2019 8.160 8.184 7.680 7.877 8,195 -0.16(-2.03%)
Jul 26, 2019 7.920 8.280 7.840 8.040 43,783 +0.24(+3.09%)
Jul 25, 2019 7.872 7.920 7.680 7.799 3,767 -0.04(-0.49%)
Jul 24, 2019 7.921 8.039 7.740 7.837 9,024 -0.14(-1.76%)
Jul 23, 2019 8.041 8.376 7.920 7.978 30,334 -0.06(-0.78%)
Jul 22, 2019 8.280 8.400 8.040 8.040 9,324 +0.00(+0.00%)
Jul 19, 2019 8.160 8.400 8.040 8.040 19,533 +0.00(+0.00%)
Jul 18, 2019 8.040 8.400 7.960 8.040 19,293 +0.02(+0.30%)
Jul 17, 2019 8.052 8.220 7.920 8.016 3,736 +0.10(+1.21%)
Jul 16, 2019 7.991 8.220 7.853 7.920 13,789 -0.12(-1.49%)
Jul 15, 2019 8.040 8.400 7.800 8.040 3,616 +0.36(+4.62%)
Jul 12, 2019 7.920 8.388 7.680 7.685 6,900 -0.44(-5.41%)
Jul 11, 2019 8.400 8.719 7.920 8.124 28,178 +0.14(+1.76%)
Jul 10, 2019 7.800 8.280 7.800 7.984 6,831 +0.30(+3.92%)
Jul 09, 2019 8.160 8.280 7.681 7.682 3,923 -0.12(-1.51%)
Jul 08, 2019 7.560 8.160 7.560 7.800 6,511 -0.23(-2.84%)
Jul 05, 2019 7.980 8.160 7.800 8.028 4,891 +0.11(+1.36%)
Jul 03, 2019 7.800 8.040 7.800 7.920 5,158 +0.33(+4.35%)
Jul 02, 2019 8.160 8.160 7.476 7.590 13,746 +0.03(+0.40%)
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.