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

Hennessy Advisors (NQ: HNNA )

7.120 -0.110 (-1.52%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 12, 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 (%)
Apr 30, 2020 5.881 6.069 5.881 6.003 1,732 -0.13(-2.06%)
Apr 29, 2020 6.129 6.186 5.989 6.129 7,134 +0.17(+2.80%)
Apr 28, 2020 6.236 6.236 5.766 5.962 1,009 +0.08(+1.36%)
Apr 27, 2020 5.628 5.909 5.628 5.883 5,295 +0.10(+1.72%)
Apr 24, 2020 5.582 5.833 5.486 5.783 6,978 -0.06(-0.99%)
Apr 23, 2020 5.750 5.930 5.590 5.841 4,841 -0.21(-3.51%)
Apr 22, 2020 5.750 6.061 5.514 6.053 16,544 +0.64(+11.78%)
Apr 21, 2020 5.962 6.388 5.415 5.415 11,621 -0.74(-11.97%)
Apr 20, 2020 5.750 6.304 5.704 6.152 12,162 +0.05(+0.88%)
Apr 17, 2020 6.471 6.471 6.084 6.099 12,902 +0.17(+2.94%)
Apr 16, 2020 6.251 6.433 5.924 5.924 18,054 -0.41(-6.47%)
Apr 15, 2020 6.456 6.638 6.279 6.334 18,603 -0.30(-4.58%)
Apr 14, 2020 6.540 6.720 6.263 6.638 18,028 +0.14(+2.10%)
Apr 13, 2020 6.410 6.552 6.053 6.502 12,376 -0.05(-0.70%)
Apr 09, 2020 6.760 6.874 6.489 6.547 23,567 -0.21(-3.04%)
Apr 08, 2020 6.327 6.783 5.892 6.752 21,733 +0.43(+6.72%)
Apr 07, 2020 5.983 6.327 5.683 6.327 30,882 +0.57(+9.89%)
Apr 06, 2020 5.681 6.076 5.250 5.757 12,622 +0.07(+1.20%)
Apr 03, 2020 5.142 5.689 4.945 5.689 26,200 +0.14(+2.60%)
Apr 02, 2020 5.567 5.955 5.545 5.545 22,296 -0.14(-2.54%)
Apr 01, 2020 5.575 6.038 5.506 5.689 16,709 -0.08(-1.32%)
Mar 31, 2020 5.605 6.076 5.529 5.765 24,333 -0.01(-0.13%)
Mar 30, 2020 6.228 6.380 5.620 5.772 29,787 -0.53(-8.43%)
Mar 27, 2020 6.205 6.304 5.886 6.304 20,539 -0.14(-2.24%)
Mar 26, 2020 6.023 6.539 6.023 6.448 5,080 +0.49(+8.29%)
Mar 25, 2020 5.195 5.962 5.195 5.955 33,664 +0.67(+12.64%)
Mar 24, 2020 5.476 5.476 4.557 5.286 52,452 -0.02(-0.43%)
Mar 23, 2020 4.671 5.469 4.337 5.309 17,896 -0.14(-2.51%)
Mar 20, 2020 5.013 5.620 5.005 5.446 16,589 +0.73(+15.46%)
Mar 19, 2020 4.565 4.899 4.318 4.717 93,184 -0.28(-5.62%)
Mar 18, 2020 5.469 5.651 4.823 4.998 30,234 -0.93(-15.75%)
Mar 17, 2020 5.453 6.478 5.074 5.932 43,171 +0.26(+4.55%)
Mar 16, 2020 6.190 6.448 5.252 5.674 65,880 -1.07(-15.88%)
Mar 13, 2020 6.722 6.973 6.304 6.745 42,526 +0.02(+0.34%)
Mar 12, 2020 6.729 7.390 6.722 6.722 16,228 -0.12(-1.78%)
Mar 11, 2020 6.942 7.185 6.760 6.843 22,587 -0.14(-1.96%)
Mar 10, 2020 7.390 7.436 6.972 6.980 36,073 -0.29(-3.97%)
Mar 09, 2020 7.367 7.451 7.162 7.269 24,695 -0.25(-3.33%)
Mar 06, 2020 7.778 7.778 7.469 7.519 21,987 -0.33(-4.26%)
Mar 05, 2020 7.778 7.975 7.611 7.853 13,554 -0.18(-2.27%)
Mar 04, 2020 8.013 8.097 7.679 8.036 14,272 +0.05(+0.67%)
Mar 03, 2020 7.770 8.013 7.770 7.983 21,888 +0.17(+2.19%)
Mar 02, 2020 7.656 7.816 7.451 7.812 57,898 +0.10(+1.33%)
Feb 28, 2020 7.595 7.779 7.452 7.709 29,097 -0.03(-0.39%)
Feb 27, 2020 7.807 7.807 7.633 7.740 17,562 -0.07(-0.88%)
Feb 26, 2020 7.778 7.858 7.667 7.808 21,936 +0.14(+1.88%)
Feb 25, 2020 7.869 7.914 7.633 7.664 22,735 -0.25(-3.21%)
Feb 24, 2020 8.051 8.051 7.869 7.918 21,997 -0.22(-2.75%)
Feb 21, 2020 8.233 8.258 8.059 8.142 19,749 -0.16(-1.94%)
Feb 20, 2020 8.334 8.334 8.251 8.303 14,996 +0.03(+0.33%)
Feb 19, 2020 8.201 8.364 8.191 8.276 22,685 +0.08(+0.95%)
Feb 18, 2020 7.958 8.236 7.958 8.198 11,387 +0.23(+2.86%)
Feb 14, 2020 8.063 8.243 7.971 7.971 19,864 -0.03(-0.36%)
Feb 13, 2020 7.762 8.000 7.694 8.000 7,955 +0.19(+2.45%)
Feb 12, 2020 7.605 7.913 7.605 7.808 10,318 -0.03(-0.38%)
Feb 11, 2020 7.756 7.876 7.583 7.838 30,528 +0.01(+0.10%)
Feb 10, 2020 7.619 7.913 7.546 7.831 35,467 +0.18(+2.34%)
Feb 07, 2020 7.738 7.876 7.613 7.652 45,061 -0.18(-2.33%)
Feb 06, 2020 7.663 7.835 7.621 7.835 32,728 +0.12(+1.51%)
Feb 05, 2020 7.591 7.726 7.508 7.718 26,892 +0.21(+2.80%)
Feb 04, 2020 7.546 7.726 7.501 7.508 34,671 -0.02(-0.30%)
Feb 03, 2020 7.621 7.726 7.523 7.531 21,154 -0.10(-1.32%)
Jan 31, 2020 7.501 7.696 7.501 7.632 6,265 +0.04(+0.59%)
Jan 30, 2020 7.643 7.666 7.490 7.587 19,804 -0.06(-0.74%)
Jan 29, 2020 7.615 7.703 7.172 7.643 62,639 +0.08(+0.99%)
Jan 28, 2020 7.763 7.849 7.561 7.568 33,602 -0.11(-1.46%)
Jan 27, 2020 7.718 7.921 7.681 7.681 13,389 -0.11(-1.35%)
Jan 24, 2020 7.621 7.808 7.615 7.786 8,798 +0.19(+2.47%)
Jan 23, 2020 7.682 7.830 7.598 7.598 36,567 -0.04(-0.49%)
Jan 22, 2020 7.718 7.763 7.598 7.636 16,462 -0.02(-0.20%)
Jan 21, 2020 7.666 7.936 7.613 7.651 54,281 +0.05(+0.59%)
Jan 17, 2020 7.598 7.688 7.591 7.606 30,263 -0.14(-1.81%)
Jan 16, 2020 7.651 7.763 7.651 7.746 10,160 +0.16(+2.14%)
Jan 15, 2020 7.643 7.768 7.583 7.583 23,561 -0.18(-2.33%)
Jan 14, 2020 7.786 7.882 7.583 7.764 41,085 +0.01(+0.18%)
Jan 13, 2020 7.838 7.936 7.568 7.750 23,851 -0.10(-1.31%)
Jan 10, 2020 7.721 7.853 7.548 7.853 37,595 +0.05(+0.67%)
Jan 09, 2020 7.793 7.936 7.636 7.801 29,244 +0.11(+1.36%)
Jan 08, 2020 7.718 7.913 7.673 7.696 25,214 +0.01(+0.10%)
Jan 07, 2020 7.673 7.801 7.673 7.688 3,323 -0.14(-1.81%)
Jan 06, 2020 7.568 7.905 7.568 7.830 4,022 +0.18(+2.35%)
Jan 03, 2020 7.801 7.868 7.576 7.651 19,997 -0.18(-2.30%)
Jan 02, 2020 7.752 7.926 7.576 7.831 11,351 +0.27(+3.57%)
Dec 31, 2019 7.673 7.681 7.516 7.561 10,532 +0.01(+0.20%)
Dec 30, 2019 7.606 7.797 7.546 7.546 15,336 -0.19(-2.42%)
Dec 27, 2019 7.816 7.831 7.621 7.733 11,465 -0.01(-0.14%)
Dec 26, 2019 7.760 7.876 7.711 7.744 13,070 -0.07(-0.91%)
Dec 24, 2019 7.951 8.210 7.546 7.816 5,466 -0.30(-3.70%)
Dec 23, 2019 8.026 8.229 7.944 8.116 24,394 +0.06(+0.74%)
Dec 20, 2019 7.411 8.056 7.411 8.056 28,529 +0.57(+7.56%)
Dec 19, 2019 7.653 7.653 7.490 7.490 15,702 -0.19(-2.49%)
Dec 18, 2019 7.643 7.688 7.643 7.681 13,590 +0.03(+0.44%)
Dec 17, 2019 7.428 7.696 7.298 7.647 21,081 +0.15(+1.95%)
Dec 16, 2019 7.688 7.696 7.143 7.501 103,306 -0.18(-2.34%)
Dec 13, 2019 7.646 7.696 7.646 7.681 11,465 +0.01(+0.10%)
Dec 12, 2019 7.561 7.936 7.561 7.673 36,215 +0.04(+0.49%)
Dec 11, 2019 7.887 7.933 7.621 7.636 46,888 -0.23(-2.96%)
Dec 10, 2019 8.101 8.337 7.868 7.868 36,555 -0.34(-4.10%)
Dec 09, 2019 8.251 8.251 7.943 8.205 25,919 -0.10(-1.18%)
Dec 06, 2019 8.384 8.461 8.302 8.303 3,866 -0.02(-0.18%)
Dec 05, 2019 8.311 8.476 8.183 8.319 20,098 -0.02(-0.27%)
Dec 04, 2019 8.590 8.590 8.304 8.341 23,035 -0.07(-0.80%)
Dec 03, 2019 8.656 8.656 8.409 8.409 5,274 -0.25(-2.86%)
Dec 02, 2019 8.706 8.709 8.569 8.656 5,587 -0.26(-2.94%)
Nov 29, 2019 8.889 8.926 8.645 8.919 5,599 +0.24(+2.77%)
Nov 27, 2019 8.401 8.767 8.332 8.679 21,330 +0.14(+1.58%)
Nov 26, 2019 8.424 8.559 8.227 8.544 9,492 +0.12(+1.47%)
Nov 25, 2019 8.439 8.439 8.176 8.420 18,179 -0.08(-0.98%)
Nov 22, 2019 8.383 9.063 8.383 8.503 2,799 +0.16(+1.89%)
Nov 21, 2019 8.959 8.959 8.303 8.346 15,211 -0.11(-1.28%)
Nov 20, 2019 8.386 8.671 8.386 8.454 9,429 -0.14(-1.57%)
Nov 19, 2019 8.724 8.821 8.446 8.589 49,112 -0.12(-1.34%)
Nov 18, 2019 8.889 8.896 8.701 8.705 5,119 -0.18(-2.07%)
Nov 15, 2019 9.024 9.076 8.626 8.889 17,597 -0.19(-2.07%)
Nov 14, 2019 9.004 9.080 9.004 9.076 2,029 -0.06(-0.66%)
Nov 13, 2019 9.046 9.181 9.009 9.136 3,944 -0.04(-0.47%)
Nov 12, 2019 9.144 9.179 8.949 9.179 5,723 +0.06(+0.64%)
Nov 11, 2019 9.106 9.181 8.976 9.121 10,825 +0.01(+0.16%)
Nov 08, 2019 9.099 9.301 8.926 9.106 12,531 -0.06(-0.71%)
Nov 07, 2019 9.122 9.361 9.122 9.171 10,246 +0.00(+0.03%)
Nov 06, 2019 9.264 9.284 8.945 9.168 4,950 -0.10(-1.12%)
Nov 05, 2019 8.864 9.480 8.641 9.272 15,831 +0.55(+6.31%)
Nov 04, 2019 8.716 8.901 8.715 8.722 20,033 +0.18(+2.16%)
Nov 01, 2019 8.256 8.538 8.256 8.538 14,155 +0.30(+3.69%)
Oct 31, 2019 8.204 8.270 8.204 8.233 12,713 -0.05(-0.61%)
Oct 30, 2019 8.241 8.284 8.241 8.284 1,790 -0.01(-0.11%)
Oct 29, 2019 8.233 8.449 8.233 8.293 4,632 -0.01(-0.07%)
Oct 28, 2019 8.397 8.397 8.271 8.299 7,587 -0.01(-0.10%)
Oct 25, 2019 8.181 8.345 8.181 8.308 13,886 +0.04(+0.45%)
Oct 24, 2019 8.308 8.308 8.196 8.271 2,445 +0.00(+0.00%)
Oct 23, 2019 8.211 8.271 8.211 8.271 12,541 +0.04(+0.47%)
Oct 22, 2019 8.196 8.271 8.196 8.232 3,439 -0.04(-0.47%)
Oct 21, 2019 8.233 8.271 8.196 8.271 1,914 +0.06(+0.73%)
Oct 18, 2019 8.167 8.226 8.159 8.211 7,280 -0.02(-0.25%)
Oct 17, 2019 8.217 8.256 8.184 8.231 2,232 -0.03(-0.38%)
Oct 16, 2019 8.360 8.360 8.159 8.263 24,752 -0.04(-0.54%)
Oct 15, 2019 8.256 8.374 8.210 8.308 2,055 +0.00(+0.00%)
Oct 14, 2019 8.163 8.341 8.078 8.308 14,295 +0.10(+1.17%)
Oct 11, 2019 8.278 8.278 8.055 8.211 8,493 +0.13(+1.56%)
Oct 10, 2019 8.278 8.389 8.085 8.085 22,450 -0.21(-2.58%)
Oct 09, 2019 8.612 8.612 8.233 8.299 11,385 -0.22(-2.62%)
Oct 08, 2019 8.352 8.827 8.352 8.523 39,847 +0.22(+2.59%)
Oct 07, 2019 8.107 8.834 8.085 8.308 68,500 +0.27(+3.42%)
Oct 04, 2019 8.111 8.111 7.912 8.033 3,100 -0.05(-0.64%)
Oct 03, 2019 8.196 8.209 7.940 8.085 13,791 -0.06(-0.73%)
Oct 02, 2019 7.884 8.271 7.759 8.144 12,736 +0.06(+0.73%)
Oct 01, 2019 8.152 8.315 7.751 8.085 9,580 +0.07(+0.83%)
Sep 30, 2019 7.714 8.315 7.714 8.018 30,654 +0.19(+2.37%)
Sep 27, 2019 7.788 8.293 7.665 7.833 61,745 +0.25(+3.32%)
Sep 26, 2019 7.677 7.714 7.548 7.581 8,191 -0.09(-1.15%)
Sep 25, 2019 7.618 7.765 7.618 7.670 6,406 -0.04(-0.53%)
Sep 24, 2019 7.517 7.744 7.517 7.710 12,431 -0.00(-0.05%)
Sep 23, 2019 7.469 7.766 7.469 7.714 11,650 +0.19(+2.46%)
Sep 20, 2019 7.299 7.529 7.299 7.529 3,909 +0.29(+4.00%)
Sep 19, 2019 7.425 7.558 7.239 7.239 17,872 -0.24(-3.27%)
Sep 18, 2019 7.544 7.580 7.373 7.484 16,093 -0.15(-1.91%)
Sep 17, 2019 7.425 7.714 7.425 7.630 6,705 -0.01(-0.13%)
Sep 16, 2019 7.544 7.803 7.529 7.640 25,248 -0.19(-2.37%)
Sep 13, 2019 7.744 7.863 7.736 7.825 8,223 +0.10(+1.25%)
Sep 12, 2019 7.722 7.774 7.722 7.729 6,937 -0.10(-1.31%)
Sep 11, 2019 7.860 7.860 7.613 7.832 10,674 +0.05(+0.70%)
Sep 10, 2019 7.944 7.952 7.603 7.777 11,796 -0.13(-1.64%)
Sep 09, 2019 7.410 7.974 7.410 7.907 13,050 +0.40(+5.34%)
Sep 06, 2019 7.477 7.647 7.477 7.506 20,896 +0.07(+0.90%)
Sep 05, 2019 7.343 7.633 7.307 7.440 20,169 -0.05(-0.69%)
Sep 04, 2019 7.305 7.707 7.305 7.492 17,322 +0.04(+0.50%)
Sep 03, 2019 7.315 7.550 7.315 7.455 20,458 +0.10(+1.41%)
Aug 30, 2019 7.306 7.662 7.209 7.351 75,362 +0.05(+0.71%)
Aug 29, 2019 7.328 7.380 7.299 7.299 8,176 -0.06(-0.81%)
Aug 28, 2019 7.179 7.610 7.179 7.358 18,278 +0.09(+1.22%)
Aug 27, 2019 7.132 7.291 7.106 7.269 29,949 +0.12(+1.67%)
Aug 26, 2019 7.084 7.149 7.065 7.149 18,310 +0.10(+1.46%)
Aug 23, 2019 6.972 7.061 6.898 7.047 15,773 -0.01(-0.11%)
Aug 22, 2019 7.010 7.084 6.961 7.054 38,789 +0.04(+0.63%)
Aug 21, 2019 7.084 7.189 6.906 7.010 25,861 -0.07(-1.05%)
Aug 20, 2019 7.047 7.136 7.039 7.084 30,682 +0.10(+1.43%)
Aug 19, 2019 7.084 7.188 6.794 6.984 35,340 +0.00(+0.03%)
Aug 16, 2019 6.828 7.086 6.828 6.982 23,937 +0.10(+1.45%)
Aug 15, 2019 6.946 6.946 6.726 6.882 34,646 +0.11(+1.65%)
Aug 14, 2019 6.945 7.077 6.770 6.770 22,752 -0.28(-4.04%)
Aug 13, 2019 6.982 7.091 6.945 7.055 3,548 +0.11(+1.58%)
Aug 12, 2019 7.018 7.062 6.945 6.945 1,986 -0.07(-1.04%)
Aug 09, 2019 6.926 7.257 6.806 7.018 34,880 -0.17(-2.34%)
Aug 08, 2019 6.931 7.347 6.931 7.186 37,516 +0.29(+4.28%)
Aug 07, 2019 6.945 6.982 6.857 6.892 21,934 -0.16(-2.21%)
Aug 06, 2019 6.989 7.077 6.982 7.048 6,128 +0.01(+0.10%)
Aug 05, 2019 6.862 7.171 6.857 7.040 7,710 -0.20(-2.82%)
Aug 02, 2019 7.281 7.304 7.245 7.245 2,735 +0.00(+0.00%)
Aug 01, 2019 7.355 7.479 7.245 7.245 2,494 -0.07(-0.90%)
Jul 31, 2019 7.252 7.493 7.252 7.311 9,878 +0.00(+0.00%)
Jul 30, 2019 7.347 7.435 7.128 7.311 3,564 -0.04(-0.50%)
Jul 29, 2019 7.486 7.523 7.347 7.347 4,970 -0.11(-1.47%)
Jul 26, 2019 7.457 7.515 7.457 7.457 7,249 +0.02(+0.29%)
Jul 25, 2019 7.530 7.530 7.347 7.435 14,110 -0.06(-0.78%)
Jul 24, 2019 7.378 7.822 7.378 7.493 8,517 +0.13(+1.79%)
Jul 23, 2019 7.457 7.852 7.362 7.362 8,591 +0.07(+1.00%)
Jul 22, 2019 7.347 7.652 7.289 7.289 34,122 -0.02(-0.30%)
Jul 19, 2019 7.281 7.311 7.084 7.311 22,843 +0.08(+1.10%)
Jul 18, 2019 7.084 7.311 6.887 7.231 62,107 +0.38(+5.56%)
Jul 17, 2019 6.982 6.982 6.799 6.850 18,928 -0.07(-0.95%)
Jul 16, 2019 6.943 6.984 6.909 6.916 11,970 +0.01(+0.11%)
Jul 15, 2019 6.933 6.933 6.909 6.909 2,824 +0.00(+0.00%)
Jul 12, 2019 7.055 7.130 6.907 6.909 4,240 -0.17(-2.38%)
Jul 11, 2019 6.938 7.077 6.872 7.077 5,345 +0.17(+2.49%)
Jul 10, 2019 6.945 6.962 6.905 6.905 3,057 -0.13(-1.88%)
Jul 09, 2019 6.988 7.051 6.982 7.037 3,020 +0.09(+1.30%)
Jul 08, 2019 7.055 7.055 6.909 6.947 2,510 -0.11(-1.53%)
Jul 05, 2019 7.055 7.055 6.909 7.055 2,462 +0.13(+1.90%)
Jul 03, 2019 7.106 7.106 6.923 6.923 1,094 -0.10(-1.44%)
Jul 02, 2019 7.062 7.062 7.025 7.025 3,440 -0.09(-1.25%)
Jul 01, 2019 7.223 7.223 6.936 7.113 2,605 +0.02(+0.31%)
Jun 28, 2019 7.121 7.157 6.857 7.091 5,197 +0.01(+0.10%)
Jun 27, 2019 7.084 7.150 7.018 7.084 3,784 +0.00(+0.00%)
Jun 26, 2019 7.048 7.140 7.048 7.084 2,200 +0.06(+0.83%)
Jun 25, 2019 7.091 7.150 7.026 7.026 11,707 -0.02(-0.31%)
Jun 24, 2019 7.143 7.143 7.018 7.048 3,247 -0.08(-1.13%)
Jun 21, 2019 7.055 7.128 6.835 7.128 3,146 -0.01(-0.09%)
Jun 20, 2019 7.021 7.134 7.021 7.134 1,551 -0.01(-0.12%)
Jun 19, 2019 6.974 7.143 6.931 7.143 1,467 +0.26(+3.75%)
Jun 18, 2019 7.084 7.164 6.817 6.884 3,866 +0.05(+0.72%)
Jun 17, 2019 6.945 6.945 6.835 6.835 3,778 -0.07(-1.06%)
Jun 14, 2019 6.879 6.909 6.799 6.909 8,480 -0.01(-0.11%)
Jun 13, 2019 6.814 6.932 6.801 6.916 8,417 +0.15(+2.16%)
Jun 12, 2019 6.733 7.011 6.733 6.770 16,157 -0.03(-0.43%)
Jun 11, 2019 7.018 7.202 6.729 6.799 21,591 -0.14(-2.00%)
Jun 10, 2019 6.828 6.945 6.792 6.938 11,521 +0.11(+1.61%)
Jun 07, 2019 6.675 6.828 6.642 6.828 5,334 +0.10(+1.47%)
Jun 06, 2019 6.631 6.762 6.580 6.729 16,176 +0.07(+1.04%)
Jun 05, 2019 6.726 6.755 6.660 6.660 2,475 -0.10(-1.51%)
Jun 04, 2019 6.802 6.802 6.649 6.762 8,297 -0.03(-0.43%)
Jun 03, 2019 6.748 6.828 6.634 6.792 10,821 -0.04(-0.54%)
May 31, 2019 6.814 6.828 6.682 6.828 5,881 -0.03(-0.43%)
May 30, 2019 6.770 6.904 6.689 6.857 4,031 -0.08(-1.16%)
May 29, 2019 6.857 6.938 6.784 6.938 12,896 +0.14(+2.04%)
May 28, 2019 7.011 7.091 6.755 6.799 17,122 -0.28(-3.93%)
May 24, 2019 6.901 7.077 6.887 7.077 5,197 +0.27(+3.97%)
May 23, 2019 7.115 7.164 6.792 6.806 17,763 -0.23(-3.32%)
May 22, 2019 7.113 7.113 7.040 7.040 1,415 -0.04(-0.62%)
May 21, 2019 7.179 7.274 7.062 7.084 15,462 +0.01(+0.10%)
May 20, 2019 7.128 7.252 7.063 7.077 8,454 -0.04(-0.51%)
May 17, 2019 7.105 7.177 7.077 7.113 4,240 -0.01(-0.21%)
May 16, 2019 7.077 7.163 6.868 7.128 596,182 +0.17(+2.49%)
May 15, 2019 6.991 7.186 6.954 6.954 20,988 -0.00(-0.04%)
May 14, 2019 6.879 7.222 6.855 6.957 11,879 +0.16(+2.38%)
May 13, 2019 6.904 6.904 6.774 6.795 15,339 -0.11(-1.57%)
May 10, 2019 7.157 7.179 6.882 6.904 9,959 -0.25(-3.44%)
May 09, 2019 7.142 7.222 7.128 7.150 5,878 -0.11(-1.47%)
May 08, 2019 7.381 7.460 7.164 7.257 3,292 +0.01(+0.18%)
May 07, 2019 7.417 7.417 6.897 7.244 14,974 -0.21(-2.81%)
May 06, 2019 7.446 7.803 7.338 7.453 38,010 +0.01(+0.10%)
May 03, 2019 7.265 7.540 7.265 7.446 14,801 +0.15(+2.08%)
May 02, 2019 7.041 7.294 7.041 7.294 3,891 +0.24(+3.45%)
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.