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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2020 2.300 2.469 2.250 2.280 57,980 -0.04(-1.72%)
Apr 29, 2020 2.250 2.390 2.250 2.320 86,087 +0.07(+3.11%)
Apr 28, 2020 2.420 2.460 2.210 2.250 147,058 -0.12(-5.06%)
Apr 27, 2020 2.240 2.430 2.200 2.370 171,323 +0.17(+7.73%)
Apr 24, 2020 2.210 2.240 2.190 2.200 121,500 +0.03(+1.38%)
Apr 23, 2020 2.160 2.250 2.160 2.170 54,192 +0.02(+0.93%)
Apr 22, 2020 2.160 2.218 2.130 2.150 155,262 +0.03(+1.42%)
Apr 21, 2020 2.110 2.220 2.050 2.120 83,982 +0.02(+0.95%)
Apr 20, 2020 2.110 2.310 2.100 2.100 75,268 -0.02(-0.94%)
Apr 17, 2020 2.190 2.269 2.100 2.120 196,100 +0.03(+1.44%)
Apr 16, 2020 2.291 2.291 2.050 2.090 90,987 -0.14(-6.28%)
Apr 15, 2020 2.410 2.480 2.230 2.230 99,625 -0.02(-1.11%)
Apr 14, 2020 2.220 2.290 2.100 2.255 99,637 +0.02(+1.12%)
Apr 13, 2020 2.170 2.260 2.140 2.230 81,593 +0.00(+0.00%)
Apr 09, 2020 2.250 2.300 2.050 2.230 84,000 -0.02(-0.67%)
Apr 08, 2020 2.150 2.340 2.150 2.245 12,484 +0.10(+4.91%)
Apr 07, 2020 2.212 2.250 2.120 2.140 22,078 -0.04(-2.06%)
Apr 06, 2020 2.130 2.200 1.930 2.185 133,961 +0.08(+4.05%)
Apr 03, 2020 2.180 2.180 2.070 2.100 8,900 -0.01(-0.47%)
Apr 02, 2020 2.080 2.180 2.070 2.110 24,734 -0.04(-1.63%)
Apr 01, 2020 2.260 2.305 2.120 2.145 25,689 -0.12(-5.51%)
Mar 31, 2020 2.260 2.360 2.100 2.270 60,751 -0.09(-3.81%)
Mar 30, 2020 2.430 2.500 2.320 2.360 46,197 +0.03(+1.29%)
Mar 27, 2020 2.340 2.380 2.180 2.330 109,800 +0.04(+1.75%)
Mar 26, 2020 2.160 2.400 2.150 2.290 158,715 +0.09(+4.09%)
Mar 25, 2020 2.100 2.250 2.100 2.200 108,121 +0.18(+8.91%)
Mar 24, 2020 2.210 2.240 1.950 2.020 110,335 +0.03(+1.51%)
Mar 23, 2020 2.000 2.400 1.900 1.990 58,779 +0.01(+0.63%)
Mar 20, 2020 2.190 2.340 1.917 1.978 68,900 -0.14(-6.72%)
Mar 19, 2020 1.740 2.180 1.740 2.120 114,609 +0.40(+23.54%)
Mar 18, 2020 1.650 2.010 1.650 1.716 149,426 -0.16(-8.72%)
Mar 17, 2020 2.200 2.250 1.800 1.880 152,414 -0.18(-8.74%)
Mar 16, 2020 1.500 2.207 1.460 2.060 131,888 -0.28(-11.97%)
Mar 13, 2020 2.250 2.421 1.980 2.340 463,300 +0.12(+5.41%)
Mar 12, 2020 2.310 2.530 2.150 2.220 360,799 -0.26(-10.48%)
Mar 11, 2020 3.010 3.240 2.480 2.480 645,474 -0.59(-19.22%)
Mar 10, 2020 3.220 3.300 2.940 3.070 160,464 +0.05(+1.66%)
Mar 09, 2020 3.450 3.520 2.710 3.020 586,838 -0.52(-14.69%)
Mar 06, 2020 3.530 3.650 3.500 3.540 83,300 -0.09(-2.48%)
Mar 05, 2020 3.780 3.800 3.630 3.630 81,275 -0.17(-4.47%)
Mar 04, 2020 3.830 3.890 3.780 3.800 25,012 +0.05(+1.33%)
Mar 03, 2020 3.860 3.900 3.750 3.750 38,045 -0.12(-3.10%)
Mar 02, 2020 3.840 3.900 3.700 3.870 47,468 +0.04(+1.04%)
Feb 28, 2020 3.790 3.930 3.550 3.830 175,000 -0.06(-1.54%)
Feb 27, 2020 3.880 4.030 3.741 3.890 96,544 -0.11(-2.75%)
Feb 26, 2020 4.100 4.201 3.950 4.000 316,504 -0.05(-1.23%)
Feb 25, 2020 4.310 4.370 4.030 4.050 123,296 -0.30(-6.90%)
Feb 24, 2020 4.460 4.480 4.130 4.350 180,152 -0.10(-2.25%)
Feb 21, 2020 4.200 4.740 4.200 4.450 359,300 +0.28(+6.71%)
Feb 20, 2020 3.920 4.240 3.920 4.170 117,095 +0.21(+5.30%)
Feb 19, 2020 4.000 4.060 3.910 3.960 77,420 -0.01(-0.25%)
Feb 18, 2020 3.950 4.000 3.810 3.970 86,075 +0.20(+5.31%)
Feb 14, 2020 3.750 3.820 3.750 3.770 47,300 +0.02(+0.53%)
Feb 13, 2020 3.850 3.940 3.740 3.750 49,984 -0.03(-0.79%)
Feb 12, 2020 3.790 3.960 3.770 3.780 13,170 -0.04(-1.05%)
Feb 11, 2020 3.740 3.875 3.675 3.820 48,026 +0.08(+2.14%)
Feb 10, 2020 3.920 3.940 3.700 3.740 38,292 -0.10(-2.60%)
Feb 07, 2020 3.760 3.880 3.760 3.840 62,600 +0.03(+0.79%)
Feb 06, 2020 3.760 3.987 3.760 3.810 41,263 +0.07(+1.87%)
Feb 05, 2020 3.720 3.800 3.720 3.740 20,984 +0.01(+0.27%)
Feb 04, 2020 3.700 3.779 3.700 3.730 65,921 +0.03(+0.81%)
Feb 03, 2020 3.800 3.800 3.680 3.700 86,395 -0.10(-2.63%)
Jan 31, 2020 3.900 3.920 3.750 3.800 60,500 -0.03(-0.78%)
Jan 30, 2020 4.040 4.050 3.810 3.830 106,538 -0.19(-4.73%)
Jan 29, 2020 4.050 4.170 3.950 4.020 73,134 -0.03(-0.74%)
Jan 28, 2020 3.990 4.099 3.990 4.050 94,774 -0.01(-0.25%)
Jan 27, 2020 4.200 4.240 3.990 4.060 84,324 -0.13(-3.10%)
Jan 24, 2020 4.170 4.190 3.980 4.190 147,300 +0.13(+3.20%)
Jan 23, 2020 4.000 4.080 3.932 4.060 22,567 +0.07(+1.75%)
Jan 22, 2020 3.980 4.090 3.940 3.990 68,394 +0.03(+0.76%)
Jan 21, 2020 4.060 4.160 3.900 3.960 184,311 -0.14(-3.41%)
Jan 17, 2020 4.110 4.110 4.000 4.100 110,300 -0.10(-2.38%)
Jan 16, 2020 4.140 4.250 4.100 4.200 58,233 +0.07(+1.69%)
Jan 15, 2020 3.920 4.250 3.920 4.130 130,688 +0.18(+4.56%)
Jan 14, 2020 4.110 4.190 3.920 3.950 270,467 -0.19(-4.59%)
Jan 13, 2020 4.280 4.301 4.100 4.140 83,559 -0.11(-2.59%)
Jan 10, 2020 4.300 4.400 4.180 4.250 199,400 -0.10(-2.30%)
Jan 09, 2020 4.290 4.440 4.290 4.350 153,465 +0.10(+2.35%)
Jan 08, 2020 4.260 4.350 4.185 4.250 192,916 +0.02(+0.47%)
Jan 07, 2020 4.360 4.380 4.210 4.230 68,917 -0.14(-3.20%)
Jan 06, 2020 4.460 4.470 4.350 4.370 76,286 -0.10(-2.24%)
Jan 03, 2020 4.400 4.531 4.400 4.470 88,600 +0.03(+0.68%)
Jan 02, 2020 4.420 4.500 4.350 4.440 106,488 +0.01(+0.23%)
Dec 31, 2019 4.350 4.630 4.330 4.430 158,200 +0.10(+2.31%)
Dec 30, 2019 4.410 4.470 4.280 4.330 99,187 -0.07(-1.59%)
Dec 27, 2019 4.450 4.469 4.380 4.400 30,900 -0.05(-1.12%)
Dec 26, 2019 4.430 4.490 4.360 4.450 79,640 -0.03(-0.67%)
Dec 24, 2019 4.490 4.490 4.400 4.480 30,800 +0.09(+2.05%)
Dec 23, 2019 4.300 4.470 4.300 4.390 11,510 +0.09(+2.09%)
Dec 20, 2019 4.360 4.414 4.280 4.300 93,700 -0.08(-1.83%)
Dec 19, 2019 4.320 4.420 4.270 4.380 99,958 +0.06(+1.39%)
Dec 18, 2019 4.330 4.390 4.270 4.320 61,405 -0.03(-0.69%)
Dec 17, 2019 4.450 4.460 4.260 4.350 83,530 -0.16(-3.55%)
Dec 16, 2019 4.490 4.640 4.410 4.510 110,635 -0.03(-0.66%)
Dec 13, 2019 4.560 4.678 4.510 4.540 54,400 -0.07(-1.52%)
Dec 12, 2019 4.530 4.760 4.450 4.610 84,455 +0.01(+0.22%)
Dec 11, 2019 4.630 4.640 4.400 4.600 203,959 -0.03(-0.65%)
Dec 10, 2019 4.620 4.740 4.560 4.630 126,092 -0.15(-3.14%)
Dec 09, 2019 4.780 4.842 4.710 4.780 41,153 -0.05(-1.04%)
Dec 06, 2019 4.750 4.890 4.610 4.830 117,800 +0.04(+0.84%)
Dec 05, 2019 5.130 5.150 4.770 4.790 258,724 -0.41(-7.88%)
Dec 04, 2019 5.170 5.360 5.130 5.200 156,450 -0.18(-3.35%)
Dec 03, 2019 5.250 5.390 5.100 5.380 237,718 +0.12(+2.28%)
Dec 02, 2019 5.030 5.300 4.950 5.260 395,426 +0.20(+3.95%)
Nov 29, 2019 5.080 5.130 4.950 5.060 109,200 +0.00(+0.00%)
Nov 27, 2019 4.950 5.190 4.920 5.060 210,600 +0.16(+3.27%)
Nov 26, 2019 4.690 4.990 4.690 4.900 264,511 +0.16(+3.38%)
Nov 25, 2019 4.690 4.940 4.690 4.740 115,780 -0.08(-1.66%)
Nov 22, 2019 4.560 4.860 4.520 4.820 86,500 +0.20(+4.33%)
Nov 21, 2019 4.690 4.729 4.330 4.620 138,916 -0.08(-1.70%)
Nov 20, 2019 4.830 4.850 4.570 4.700 136,366 -0.16(-3.29%)
Nov 19, 2019 4.830 5.000 4.800 4.860 180,642 -0.08(-1.62%)
Nov 18, 2019 4.850 5.050 4.700 4.940 259,427 +0.10(+2.07%)
Nov 15, 2019 4.650 4.965 4.650 4.840 221,400 +0.22(+4.76%)
Nov 14, 2019 4.540 4.790 4.150 4.620 315,671 -0.18(-3.75%)
Nov 13, 2019 4.550 4.880 4.500 4.800 364,970 +0.18(+3.90%)
Nov 12, 2019 4.640 4.690 4.510 4.620 71,724 -0.05(-1.07%)
Nov 11, 2019 4.380 4.700 4.350 4.670 127,371 +0.26(+5.90%)
Nov 08, 2019 4.430 4.550 4.320 4.410 93,100 -0.04(-0.90%)
Nov 07, 2019 4.500 4.525 4.300 4.450 64,037 -0.06(-1.33%)
Nov 06, 2019 4.600 4.650 4.380 4.510 165,941 -0.07(-1.53%)
Nov 05, 2019 4.670 4.690 4.363 4.580 141,357 -0.03(-0.65%)
Nov 04, 2019 4.750 4.880 4.326 4.610 337,436 -0.28(-5.73%)
Nov 01, 2019 5.010 5.090 4.810 4.890 98,500 -0.14(-2.78%)
Oct 31, 2019 5.060 5.180 4.910 5.030 168,623 -0.07(-1.37%)
Oct 30, 2019 5.110 5.200 5.020 5.100 193,780 -0.01(-0.20%)
Oct 29, 2019 5.020 5.150 5.005 5.110 168,911 +0.06(+1.19%)
Oct 28, 2019 5.090 5.110 4.830 5.050 194,919 +0.03(+0.60%)
Oct 25, 2019 4.910 5.120 4.878 5.020 253,400 +0.12(+2.45%)
Oct 24, 2019 4.950 5.060 4.750 4.900 208,485 -0.05(-1.01%)
Oct 23, 2019 5.000 5.156 4.880 4.950 267,834 -0.02(-0.40%)
Oct 22, 2019 4.800 5.050 4.700 4.970 288,649 +0.17(+3.54%)
Oct 21, 2019 4.630 5.050 4.590 4.800 350,102 +0.14(+3.00%)
Oct 18, 2019 4.560 4.700 4.520 4.660 182,200 +0.07(+1.53%)
Oct 17, 2019 4.610 4.750 4.520 4.590 280,522 -0.16(-3.37%)
Oct 16, 2019 4.660 4.790 4.585 4.750 182,366 +0.05(+1.06%)
Oct 15, 2019 4.500 4.700 4.415 4.700 144,639 +0.18(+3.98%)
Oct 14, 2019 4.450 4.740 4.450 4.520 155,607 -0.10(-2.16%)
Oct 11, 2019 4.630 4.700 4.370 4.620 188,100 +0.04(+0.87%)
Oct 10, 2019 4.630 4.670 4.535 4.580 130,083 -0.02(-0.43%)
Oct 09, 2019 4.750 4.850 4.600 4.600 121,268 -0.23(-4.76%)
Oct 08, 2019 4.610 4.850 4.500 4.830 308,002 +0.23(+5.04%)
Oct 07, 2019 4.360 4.610 4.300 4.598 232,009 +0.25(+5.71%)
Oct 04, 2019 4.250 4.472 4.250 4.350 109,200 +0.01(+0.23%)
Oct 03, 2019 4.310 4.440 4.300 4.340 54,214 -0.03(-0.69%)
Oct 02, 2019 4.500 4.600 4.250 4.370 96,801 -0.13(-2.89%)
Oct 01, 2019 4.470 4.625 4.400 4.500 108,322 +0.01(+0.22%)
Sep 30, 2019 4.510 4.690 4.330 4.490 170,198 +0.02(+0.45%)
Sep 27, 2019 4.410 4.560 4.260 4.470 102,300 +0.01(+0.22%)
Sep 26, 2019 4.510 4.690 4.400 4.460 131,890 -0.05(-1.11%)
Sep 25, 2019 4.450 4.600 4.110 4.510 280,437 +0.00(+0.00%)
Sep 24, 2019 4.640 4.640 4.500 4.510 128,624 -0.19(-4.04%)
Sep 23, 2019 4.560 4.740 4.410 4.700 284,317 +0.18(+3.98%)
Sep 20, 2019 4.360 4.750 4.360 4.520 388,700 +0.07(+1.57%)
Sep 19, 2019 4.360 4.640 4.350 4.450 495,755 +0.04(+0.91%)
Sep 18, 2019 4.110 4.450 4.090 4.410 323,858 +0.29(+7.04%)
Sep 17, 2019 4.050 4.240 4.000 4.120 258,988 +0.08(+1.98%)
Sep 16, 2019 4.120 4.130 3.910 4.040 278,394 -0.04(-0.98%)
Sep 13, 2019 3.980 4.130 3.880 4.080 119,400 +0.08(+2.00%)
Sep 12, 2019 4.070 4.070 3.700 4.000 269,566 +0.02(+0.50%)
Sep 11, 2019 3.850 4.050 3.560 3.980 197,472 +0.13(+3.38%)
Sep 10, 2019 3.610 3.850 3.542 3.850 107,170 +0.22(+6.06%)
Sep 09, 2019 3.830 3.830 3.430 3.630 97,898 -0.07(-1.89%)
Sep 06, 2019 3.850 3.870 3.433 3.700 121,300 -0.07(-1.86%)
Sep 05, 2019 3.600 3.850 3.450 3.770 206,994 +0.21(+5.90%)
Sep 04, 2019 3.300 3.700 3.124 3.560 182,995 +0.28(+8.54%)
Sep 03, 2019 3.180 3.410 3.180 3.280 66,904 +0.11(+3.47%)
Aug 30, 2019 3.370 3.436 3.170 3.170 136,200 -0.23(-6.76%)
Aug 29, 2019 3.820 3.930 3.200 3.400 471,252 -0.07(-2.02%)
Aug 28, 2019 3.150 3.480 3.150 3.470 188,774 +0.30(+9.46%)
Aug 27, 2019 3.150 3.290 3.110 3.170 49,233 +0.04(+1.29%)
Aug 26, 2019 3.200 3.290 3.110 3.130 46,699 -0.10(-2.96%)
Aug 23, 2019 3.170 3.280 3.150 3.225 36,900 +0.00(+0.16%)
Aug 22, 2019 3.220 3.274 3.150 3.220 27,318 -0.03(-0.92%)
Aug 21, 2019 3.250 3.300 3.170 3.250 43,849 +0.03(+0.93%)
Aug 20, 2019 3.110 3.300 3.100 3.220 30,831 +0.02(+0.63%)
Aug 19, 2019 3.100 3.200 3.072 3.200 74,110 +0.19(+6.31%)
Aug 16, 2019 3.050 3.180 2.960 3.010 29,200 +0.03(+1.01%)
Aug 15, 2019 3.030 3.205 2.952 2.980 66,613 -0.05(-1.65%)
Aug 14, 2019 3.120 3.250 3.030 3.030 97,774 -0.12(-3.81%)
Aug 13, 2019 3.090 3.300 3.090 3.150 60,905 +0.01(+0.32%)
Aug 12, 2019 3.200 3.240 3.028 3.140 62,407 -0.06(-1.88%)
Aug 09, 2019 3.160 3.290 3.070 3.200 72,900 +0.08(+2.56%)
Aug 08, 2019 3.040 3.130 3.030 3.120 64,240 +0.07(+2.30%)
Aug 07, 2019 3.150 3.181 2.991 3.050 50,555 -0.07(-2.24%)
Aug 06, 2019 3.000 3.180 2.890 3.120 202,922 +0.12(+4.00%)
Aug 05, 2019 3.030 3.060 2.920 3.000 95,385 -0.05(-1.64%)
Aug 02, 2019 3.130 3.130 2.970 3.050 34,600 -0.05(-1.61%)
Aug 01, 2019 3.180 3.230 2.970 3.100 65,561 -0.12(-3.73%)
Jul 31, 2019 3.260 3.344 3.100 3.220 70,979 -0.05(-1.53%)
Jul 30, 2019 3.490 3.490 3.149 3.270 115,300 -0.05(-1.51%)
Jul 29, 2019 3.310 3.350 3.074 3.320 220,047 +0.22(+7.10%)
Jul 26, 2019 3.070 3.279 2.960 3.100 450,500 -0.18(-5.49%)
Jul 25, 2019 3.040 3.450 3.020 3.280 3,963,470 +0.68(+26.15%)
Jul 24, 2019 2.640 2.700 2.590 2.600 9,989 -0.08(-2.99%)
Jul 23, 2019 2.610 2.720 2.610 2.680 54,442 +0.01(+0.37%)
Jul 22, 2019 2.580 2.710 2.550 2.670 45,938 +0.07(+2.69%)
Jul 19, 2019 2.690 2.700 2.590 2.600 61,800 -0.11(-4.06%)
Jul 18, 2019 2.700 2.710 2.700 2.710 19,785 +0.05(+1.88%)
Jul 17, 2019 2.650 2.670 2.620 2.660 13,516 -0.02(-0.75%)
Jul 16, 2019 2.660 2.680 2.620 2.680 17,556 +0.00(+0.00%)
Jul 15, 2019 2.680 2.700 2.626 2.680 20,219 -0.02(-0.74%)
Jul 12, 2019 2.730 2.770 2.670 2.700 33,200 -0.01(-0.37%)
Jul 11, 2019 2.720 2.750 2.690 2.710 19,446 +0.03(+1.12%)
Jul 10, 2019 2.730 2.770 2.650 2.680 59,465 -0.08(-2.90%)
Jul 09, 2019 2.870 2.870 2.710 2.760 83,063 -0.07(-2.47%)
Jul 08, 2019 2.850 2.890 2.750 2.830 41,668 +0.03(+1.07%)
Jul 05, 2019 2.900 2.970 2.755 2.800 163,500 +0.04(+1.45%)
Jul 03, 2019 2.750 2.801 2.750 2.760 58,200 +0.08(+2.99%)
Jul 02, 2019 2.740 2.740 2.620 2.680 53,127 -0.05(-1.83%)
Jul 01, 2019 2.760 2.832 2.690 2.730 20,920 +0.03(+1.11%)
Jun 28, 2019 2.890 2.890 2.690 2.700 104,900 -0.18(-6.25%)
Jun 27, 2019 2.830 2.880 2.780 2.880 122,732 +0.11(+3.97%)
Jun 26, 2019 2.670 2.840 2.650 2.770 291,156 +0.12(+4.53%)
Jun 25, 2019 2.710 2.740 2.650 2.650 29,648 +0.01(+0.35%)
Jun 24, 2019 2.580 2.700 2.580 2.641 35,433 +0.06(+2.35%)
Jun 21, 2019 2.600 2.689 2.578 2.580 39,600 -0.07(-2.64%)
Jun 20, 2019 2.650 2.650 2.590 2.650 41,868 +0.00(+0.00%)
Jun 19, 2019 2.690 2.705 2.615 2.650 30,353 -0.04(-1.49%)
Jun 18, 2019 2.670 2.710 2.628 2.690 40,772 +0.04(+1.51%)
Jun 17, 2019 2.600 2.730 2.600 2.650 28,753 +0.05(+1.92%)
Jun 14, 2019 2.609 2.724 2.580 2.600 129,500 -0.03(-1.14%)
Jun 13, 2019 2.720 2.726 2.540 2.630 164,280 -0.07(-2.59%)
Jun 12, 2019 2.740 2.800 2.655 2.700 110,148 -0.06(-2.17%)
Jun 11, 2019 2.770 2.890 2.760 2.760 66,857 -0.04(-1.43%)
Jun 10, 2019 2.850 3.000 2.730 2.800 170,876 +0.08(+2.94%)
Jun 07, 2019 2.820 2.870 2.710 2.720 97,600 -0.13(-4.56%)
Jun 06, 2019 2.960 2.960 2.740 2.850 102,636 -0.02(-0.87%)
Jun 05, 2019 3.000 3.080 2.850 2.875 65,024 -0.12(-4.17%)
Jun 04, 2019 3.050 3.060 2.900 3.000 150,440 +0.01(+0.33%)
Jun 03, 2019 2.910 3.140 2.910 2.990 91,619 +0.06(+2.05%)
May 31, 2019 2.990 3.040 2.900 2.930 239,100 -0.14(-4.56%)
May 30, 2019 3.120 3.150 2.900 3.070 419,680 -0.08(-2.54%)
May 29, 2019 3.240 3.300 3.040 3.150 163,736 -0.07(-2.17%)
May 28, 2019 3.270 3.380 3.210 3.220 103,451 -0.05(-1.53%)
May 24, 2019 3.260 3.350 3.250 3.270 71,300 +0.02(+0.62%)
May 23, 2019 3.410 3.500 3.250 3.250 84,091 -0.20(-5.80%)
May 22, 2019 3.410 3.480 3.400 3.450 81,403 -0.01(-0.43%)
May 21, 2019 3.510 3.510 3.400 3.465 47,418 -0.01(-0.14%)
May 20, 2019 3.680 3.680 3.290 3.470 164,516 +0.06(+1.76%)
May 17, 2019 3.630 3.760 3.400 3.410 210,000 -0.17(-4.75%)
May 16, 2019 4.000 4.005 3.580 3.580 553,612 -0.97(-21.32%)
May 15, 2019 4.290 4.670 4.090 4.550 383,260 +0.20(+4.60%)
May 14, 2019 4.530 4.538 4.250 4.350 222,411 -0.12(-2.68%)
May 13, 2019 4.380 4.555 4.280 4.470 89,458 +0.10(+2.29%)
May 10, 2019 4.330 4.490 4.210 4.370 117,100 +0.04(+0.92%)
May 09, 2019 4.400 4.520 4.210 4.330 269,955 -0.07(-1.59%)
May 08, 2019 4.520 4.610 4.378 4.400 170,720 -0.12(-2.65%)
May 07, 2019 4.520 4.580 4.520 4.520 63,641 -0.09(-1.95%)
May 06, 2019 4.380 4.670 4.360 4.610 131,981 +0.04(+0.88%)
May 03, 2019 4.760 4.970 4.533 4.570 217,900 -0.24(-4.99%)
May 02, 2019 4.990 5.010 4.770 4.810 124,007 -0.15(-3.02%)
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.