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

Bioanalytical Syst (NQ: BASI )

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 (%)
Aug 31, 2020 4.650 5.130 4.640 4.880 13,705 +0.17(+3.61%)
Aug 28, 2020 4.740 4.760 4.600 4.710 15,100 +0.01(+0.21%)
Aug 27, 2020 4.740 4.780 4.650 4.700 5,204 +0.03(+0.64%)
Aug 26, 2020 4.610 4.800 4.610 4.670 14,861 +0.01(+0.21%)
Aug 25, 2020 4.630 4.710 4.600 4.660 9,201 -0.04(-0.85%)
Aug 24, 2020 4.650 4.710 4.580 4.700 17,716 -0.01(-0.21%)
Aug 21, 2020 4.730 4.780 4.580 4.710 37,600 +0.07(+1.51%)
Aug 20, 2020 4.610 4.810 4.570 4.640 50,055 -0.04(-0.85%)
Aug 19, 2020 4.750 4.868 4.600 4.680 29,723 +0.09(+1.96%)
Aug 18, 2020 4.750 4.850 4.470 4.590 61,694 -0.25(-5.17%)
Aug 17, 2020 5.130 5.130 4.800 4.840 13,533 -0.05(-1.02%)
Aug 14, 2020 5.550 5.550 4.710 4.890 56,100 -0.66(-11.89%)
Aug 13, 2020 5.670 5.740 5.520 5.550 13,680 -0.11(-1.94%)
Aug 12, 2020 5.730 5.764 5.585 5.660 11,390 +0.00(+0.00%)
Aug 11, 2020 5.430 5.800 5.430 5.660 57,297 +0.11(+1.98%)
Aug 10, 2020 5.460 5.580 5.300 5.550 37,257 +0.36(+6.94%)
Aug 07, 2020 5.010 5.230 5.010 5.190 25,300 +0.04(+0.78%)
Aug 06, 2020 5.300 5.320 5.060 5.150 18,258 -0.16(-2.95%)
Aug 05, 2020 5.300 5.500 5.300 5.307 27,696 -0.03(-0.63%)
Aug 04, 2020 5.350 5.350 5.060 5.340 15,918 +0.00(+0.00%)
Aug 03, 2020 5.450 5.450 5.260 5.340 7,286 -0.03(-0.56%)
Jul 31, 2020 5.550 5.590 5.170 5.370 15,000 -0.05(-0.92%)
Jul 30, 2020 5.450 5.480 5.190 5.420 21,547 -0.04(-0.73%)
Jul 29, 2020 5.590 5.600 5.380 5.460 70,114 -0.03(-0.55%)
Jul 28, 2020 5.080 5.510 5.080 5.490 51,921 +0.33(+6.50%)
Jul 27, 2020 5.020 5.190 4.952 5.155 11,079 +0.15(+2.89%)
Jul 24, 2020 5.150 5.250 4.890 5.010 17,200 -0.11(-2.15%)
Jul 23, 2020 4.899 5.990 4.899 5.120 305,404 +0.28(+5.79%)
Jul 22, 2020 4.870 4.870 4.777 4.840 2,673 -0.03(-0.62%)
Jul 21, 2020 4.850 5.010 4.800 4.870 11,485 +0.01(+0.21%)
Jul 20, 2020 4.950 4.995 4.860 4.860 5,980 -0.15(-2.99%)
Jul 17, 2020 4.860 5.030 4.860 5.010 7,900 +0.10(+1.96%)
Jul 16, 2020 4.710 4.930 4.710 4.914 82,722 +0.21(+4.55%)
Jul 15, 2020 4.940 5.040 4.680 4.700 16,361 -0.11(-2.29%)
Jul 14, 2020 4.850 4.891 4.750 4.810 12,129 -0.09(-1.92%)
Jul 13, 2020 4.836 5.065 4.836 4.904 13,740 -0.06(-1.13%)
Jul 10, 2020 4.860 5.090 4.850 4.960 6,300 +0.09(+1.85%)
Jul 09, 2020 5.130 5.230 4.757 4.870 20,487 -0.30(-5.80%)
Jul 08, 2020 5.170 5.190 5.050 5.170 23,853 +0.19(+3.82%)
Jul 07, 2020 5.000 5.090 4.950 4.980 6,252 -0.06(-1.29%)
Jul 06, 2020 5.230 5.230 5.000 5.045 17,384 -0.20(-3.72%)
Jul 02, 2020 5.190 5.300 4.950 5.240 12,300 +0.15(+2.96%)
Jul 01, 2020 5.030 5.200 4.900 5.089 11,997 +0.07(+1.48%)
Jun 30, 2020 5.010 5.118 4.880 5.015 6,680 -0.07(-1.28%)
Jun 29, 2020 5.160 5.170 4.910 5.080 19,381 -0.25(-4.69%)
Jun 26, 2020 4.810 5.400 4.800 5.330 33,900 +0.53(+11.04%)
Jun 25, 2020 5.020 5.020 4.770 4.800 21,231 -0.33(-6.43%)
Jun 24, 2020 4.920 5.130 4.900 5.130 7,102 +0.07(+1.38%)
Jun 23, 2020 5.040 5.240 5.010 5.060 25,686 +0.00(+0.00%)
Jun 22, 2020 5.120 5.270 4.965 5.060 17,568 +0.04(+0.80%)
Jun 19, 2020 5.300 5.300 5.020 5.020 13,000 -0.28(-5.28%)
Jun 18, 2020 5.350 5.350 5.216 5.300 9,214 -0.06(-1.12%)
Jun 17, 2020 5.460 5.640 5.250 5.360 21,216 +0.06(+1.13%)
Jun 16, 2020 5.300 5.480 5.190 5.300 28,234 -0.03(-0.56%)
Jun 15, 2020 5.210 5.450 4.990 5.330 23,948 +0.29(+5.75%)
Jun 12, 2020 5.230 5.230 4.920 5.040 8,500 +0.12(+2.44%)
Jun 11, 2020 5.250 5.250 4.770 4.920 21,804 -0.33(-6.29%)
Jun 10, 2020 5.290 5.300 5.039 5.250 17,101 +0.20(+3.96%)
Jun 09, 2020 5.059 5.295 5.020 5.050 6,333 -0.02(-0.39%)
Jun 08, 2020 5.240 5.300 5.000 5.070 26,844 -0.17(-3.24%)
Jun 05, 2020 5.340 5.340 5.040 5.240 19,300 -0.10(-1.87%)
Jun 04, 2020 5.400 5.460 5.265 5.340 5,620 -0.06(-1.11%)
Jun 03, 2020 5.180 5.460 5.171 5.400 6,551 +0.15(+2.86%)
Jun 02, 2020 5.360 5.450 5.080 5.250 15,244 -0.11(-2.05%)
Jun 01, 2020 5.450 5.470 5.320 5.360 9,417 +0.05(+0.94%)
May 29, 2020 5.360 5.450 5.010 5.310 16,400 +0.18(+3.51%)
May 28, 2020 5.040 5.440 4.806 5.130 17,648 +0.01(+0.20%)
May 27, 2020 5.200 5.300 5.100 5.120 25,332 -0.07(-1.35%)
May 26, 2020 5.250 5.500 4.940 5.190 65,834 +0.07(+1.37%)
May 22, 2020 4.990 5.250 4.700 5.120 87,000 +0.47(+10.11%)
May 21, 2020 4.380 4.800 4.380 4.650 41,224 +0.16(+3.56%)
May 20, 2020 4.500 4.504 4.148 4.490 18,889 -0.06(-1.32%)
May 19, 2020 4.350 4.550 4.043 4.550 18,391 +0.28(+6.56%)
May 18, 2020 4.440 4.450 4.161 4.270 8,399 +0.00(+0.00%)
May 15, 2020 4.000 4.490 4.000 4.270 12,100 +0.21(+5.17%)
May 14, 2020 4.010 4.400 4.010 4.060 31,540 +0.04(+0.99%)
May 13, 2020 4.190 4.190 3.974 4.020 6,190 +0.10(+2.56%)
May 12, 2020 4.350 4.350 3.900 3.920 21,847 -0.33(-7.76%)
May 11, 2020 4.390 4.500 4.250 4.250 15,056 -0.21(-4.67%)
May 08, 2020 4.510 4.520 4.370 4.458 3,600 +0.10(+2.25%)
May 07, 2020 4.350 4.500 4.276 4.360 9,087 -0.12(-2.68%)
May 06, 2020 4.500 4.500 4.257 4.480 2,704 -0.02(-0.44%)
May 05, 2020 4.595 4.688 4.500 4.500 6,926 -0.00(-0.00%)
May 04, 2020 4.810 4.810 4.500 4.500 8,075 -0.28(-5.79%)
May 01, 2020 4.740 4.880 4.700 4.777 15,000 +0.08(+1.63%)
Apr 30, 2020 4.555 4.740 4.545 4.700 4,262 +0.09(+2.06%)
Apr 29, 2020 4.700 4.750 4.410 4.605 11,495 -0.08(-1.81%)
Apr 28, 2020 4.800 4.905 4.360 4.690 8,154 -0.06(-1.26%)
Apr 27, 2020 4.120 4.946 4.120 4.750 34,964 +0.59(+14.18%)
Apr 24, 2020 4.335 4.335 4.160 4.160 4,500 -0.05(-1.19%)
Apr 23, 2020 4.400 4.400 4.040 4.210 7,481 -0.09(-2.05%)
Apr 22, 2020 4.030 4.310 3.941 4.298 9,699 +0.17(+4.07%)
Apr 21, 2020 4.230 4.300 3.800 4.130 15,086 -0.12(-2.83%)
Apr 20, 2020 4.350 4.480 4.250 4.250 16,895 -0.05(-1.16%)
Apr 17, 2020 4.260 4.436 4.240 4.300 8,600 +0.00(+0.00%)
Apr 16, 2020 4.200 4.447 4.200 4.300 10,713 +0.12(+2.87%)
Apr 15, 2020 4.448 4.448 4.000 4.180 10,568 -0.15(-3.52%)
Apr 14, 2020 3.792 4.490 3.792 4.332 19,441 +0.54(+14.31%)
Apr 13, 2020 3.790 3.850 3.754 3.790 8,888 +0.09(+2.43%)
Apr 09, 2020 3.638 3.950 3.638 3.700 22,200 +0.20(+5.71%)
Apr 08, 2020 3.440 3.560 3.400 3.500 5,361 -0.11(-3.05%)
Apr 07, 2020 3.500 3.700 3.456 3.610 6,467 +0.22(+6.49%)
Apr 06, 2020 3.340 3.618 3.290 3.390 10,591 +0.05(+1.50%)
Apr 03, 2020 3.330 3.340 3.250 3.340 4,500 +0.13(+4.05%)
Apr 02, 2020 3.270 3.400 3.210 3.210 5,648 -0.10(-3.01%)
Apr 01, 2020 3.250 3.390 3.250 3.309 3,527 +0.05(+1.52%)
Mar 31, 2020 3.350 3.420 3.250 3.260 19,694 -0.11(-3.26%)
Mar 30, 2020 3.509 3.675 3.350 3.370 10,678 +0.02(+0.60%)
Mar 27, 2020 3.610 3.700 3.350 3.350 15,700 -0.25(-6.94%)
Mar 26, 2020 3.520 3.902 3.360 3.600 28,109 +0.05(+1.41%)
Mar 25, 2020 3.360 3.580 3.250 3.550 8,459 +0.21(+6.29%)
Mar 24, 2020 3.794 3.794 3.130 3.340 14,578 -0.20(-5.65%)
Mar 23, 2020 3.060 3.750 3.050 3.540 14,019 +0.35(+10.97%)
Mar 20, 2020 3.690 3.890 3.180 3.190 21,300 -0.33(-9.38%)
Mar 19, 2020 3.610 3.790 3.100 3.520 27,727 +0.15(+4.45%)
Mar 18, 2020 3.612 3.846 3.338 3.370 10,224 -0.12(-3.44%)
Mar 17, 2020 3.470 3.990 3.250 3.490 50,195 +0.00(+0.00%)
Mar 16, 2020 3.965 3.965 3.320 3.490 39,037 -0.46(-11.65%)
Mar 13, 2020 3.820 3.950 3.820 3.950 40,200 +0.13(+3.40%)
Mar 12, 2020 4.000 4.256 3.779 3.820 35,081 -0.49(-11.37%)
Mar 11, 2020 4.160 4.470 4.010 4.310 11,388 +0.30(+7.48%)
Mar 10, 2020 4.000 4.530 3.900 4.010 21,851 +0.06(+1.52%)
Mar 09, 2020 4.500 4.520 3.930 3.950 38,064 -0.65(-14.13%)
Mar 06, 2020 4.850 5.040 4.600 4.600 14,400 -0.25(-5.15%)
Mar 05, 2020 5.000 5.000 4.800 4.850 4,607 -0.01(-0.21%)
Mar 04, 2020 5.100 5.100 4.734 4.860 13,098 -0.18(-3.57%)
Mar 03, 2020 4.800 5.040 4.760 5.040 14,127 +0.18(+3.70%)
Mar 02, 2020 4.640 4.970 4.514 4.860 10,009 +0.13(+2.75%)
Feb 28, 2020 4.679 4.730 4.521 4.730 42,900 -0.22(-4.44%)
Feb 27, 2020 4.990 4.990 4.710 4.950 18,511 +0.10(+2.06%)
Feb 26, 2020 4.900 5.203 4.850 4.850 15,843 -0.01(-0.21%)
Feb 25, 2020 5.130 5.130 4.850 4.860 70,547 -0.39(-7.43%)
Feb 24, 2020 5.284 5.516 5.060 5.250 38,298 -0.32(-5.75%)
Feb 21, 2020 5.710 5.710 5.000 5.570 67,300 -0.14(-2.45%)
Feb 20, 2020 4.630 5.740 4.470 5.710 108,747 +1.40(+32.48%)
Feb 19, 2020 4.250 4.400 4.250 4.310 79,281 -0.04(-0.98%)
Feb 18, 2020 4.480 4.820 4.286 4.353 38,355 -0.26(-5.58%)
Feb 14, 2020 4.860 4.860 4.300 4.610 123,100 -0.35(-7.06%)
Feb 13, 2020 5.020 5.080 4.860 4.960 12,076 -0.06(-1.20%)
Feb 12, 2020 5.030 5.200 5.020 5.020 32,710 -0.01(-0.20%)
Feb 11, 2020 5.150 5.200 5.030 5.030 23,202 -0.08(-1.57%)
Feb 10, 2020 5.100 5.210 5.040 5.110 6,533 +0.01(+0.20%)
Feb 07, 2020 5.100 5.190 5.020 5.100 24,100 +0.08(+1.59%)
Feb 06, 2020 4.940 5.150 4.920 5.020 23,429 +0.06(+1.21%)
Feb 05, 2020 5.000 5.030 4.900 4.960 15,259 -0.07(-1.39%)
Feb 04, 2020 5.040 5.040 4.860 5.030 29,168 +0.12(+2.44%)
Feb 03, 2020 4.860 5.130 4.860 4.910 27,341 +0.05(+1.03%)
Jan 31, 2020 5.120 5.120 4.852 4.860 102,500 -0.35(-6.72%)
Jan 30, 2020 5.230 5.230 4.890 5.210 31,142 -0.02(-0.38%)
Jan 29, 2020 5.420 5.441 5.029 5.230 14,650 -0.16(-2.97%)
Jan 28, 2020 5.380 5.490 5.190 5.390 10,980 +0.05(+0.94%)
Jan 27, 2020 4.860 5.540 4.850 5.340 62,190 +0.33(+6.65%)
Jan 24, 2020 5.090 5.120 4.940 5.007 54,000 -0.17(-3.34%)
Jan 23, 2020 5.530 5.530 5.080 5.180 65,818 -0.39(-7.00%)
Jan 22, 2020 6.180 6.260 5.510 5.570 77,296 -0.48(-7.93%)
Jan 21, 2020 6.150 6.500 5.960 6.050 220,757 +0.01(+0.17%)
Jan 17, 2020 5.540 6.260 5.527 6.040 180,400 +0.57(+10.42%)
Jan 16, 2020 5.430 5.600 5.430 5.470 63,680 +0.02(+0.37%)
Jan 15, 2020 5.360 5.500 5.360 5.450 26,434 +0.04(+0.74%)
Jan 14, 2020 5.470 5.490 5.350 5.410 81,524 +0.01(+0.19%)
Jan 13, 2020 5.380 5.400 5.145 5.400 14,906 +0.11(+2.08%)
Jan 10, 2020 5.430 5.430 5.236 5.290 16,900 -0.11(-2.04%)
Jan 09, 2020 5.110 5.490 5.110 5.400 32,531 +0.24(+4.65%)
Jan 08, 2020 5.150 5.450 4.970 5.160 36,049 +0.06(+1.18%)
Jan 07, 2020 4.990 5.214 4.830 5.100 68,835 +0.13(+2.62%)
Jan 06, 2020 4.830 5.100 4.830 4.970 34,655 +0.14(+2.90%)
Jan 03, 2020 5.240 5.760 4.610 4.830 360,500 -0.37(-7.12%)
Jan 02, 2020 5.040 5.240 4.990 5.200 65,857 +0.25(+5.05%)
Dec 31, 2019 4.910 5.140 4.893 4.950 72,500 +0.06(+1.23%)
Dec 30, 2019 4.560 5.040 4.400 4.890 147,811 +0.27(+5.84%)
Dec 27, 2019 4.900 5.040 4.515 4.620 48,600 -0.15(-3.14%)
Dec 26, 2019 4.850 5.240 4.710 4.770 130,120 +0.03(+0.63%)
Dec 24, 2019 4.650 4.910 4.629 4.740 24,300 +0.14(+3.04%)
Dec 23, 2019 4.170 5.200 3.550 4.600 273,247 +0.43(+10.31%)
Dec 20, 2019 4.130 4.170 3.550 4.170 79,500 +0.18(+4.51%)
Dec 19, 2019 4.070 4.144 3.910 3.990 35,042 -0.18(-4.32%)
Dec 18, 2019 4.250 4.250 4.070 4.170 13,679 -0.05(-1.18%)
Dec 17, 2019 4.170 4.250 4.070 4.220 28,436 +0.06(+1.44%)
Dec 16, 2019 4.110 4.190 4.076 4.160 29,433 +0.12(+2.97%)
Dec 13, 2019 4.200 4.200 4.010 4.040 26,800 -0.12(-2.88%)
Dec 12, 2019 4.370 4.370 4.010 4.160 46,423 -0.23(-5.24%)
Dec 11, 2019 4.490 4.500 4.310 4.390 8,399 -0.09(-2.01%)
Dec 10, 2019 4.480 4.580 4.330 4.480 8,646 -0.07(-1.54%)
Dec 09, 2019 4.480 4.650 4.480 4.550 7,268 +0.07(+1.56%)
Dec 06, 2019 4.580 4.750 4.460 4.480 16,100 -0.16(-3.45%)
Dec 05, 2019 4.460 4.770 4.441 4.640 24,846 +0.19(+4.27%)
Dec 04, 2019 4.450 4.560 4.430 4.450 18,041 +0.02(+0.45%)
Dec 03, 2019 4.460 4.650 4.300 4.430 27,774 -0.06(-1.34%)
Dec 02, 2019 4.750 4.910 4.480 4.490 82,166 -0.23(-4.87%)
Nov 29, 2019 4.720 4.888 4.640 4.720 24,900 +0.02(+0.43%)
Nov 27, 2019 4.520 4.730 4.394 4.700 64,100 +0.37(+8.55%)
Nov 26, 2019 4.360 4.400 4.239 4.330 50,605 +0.13(+3.10%)
Nov 25, 2019 4.110 4.330 4.100 4.200 41,801 +0.09(+2.19%)
Nov 22, 2019 3.870 4.160 3.865 4.110 41,400 +0.24(+6.20%)
Nov 21, 2019 3.810 3.990 3.770 3.870 53,466 +0.04(+1.04%)
Nov 20, 2019 4.020 4.050 3.750 3.830 101,056 -0.21(-5.20%)
Nov 19, 2019 5.160 5.160 4.000 4.040 222,732 -1.11(-21.55%)
Nov 18, 2019 5.270 5.280 5.100 5.150 36,327 -0.08(-1.53%)
Nov 15, 2019 5.270 5.280 5.209 5.230 23,800 -0.05(-0.95%)
Nov 14, 2019 5.300 5.300 5.230 5.280 59,209 +0.05(+0.96%)
Nov 13, 2019 5.200 5.250 5.100 5.230 18,140 +0.05(+0.97%)
Nov 12, 2019 5.320 5.330 5.070 5.180 48,883 -0.08(-1.52%)
Nov 11, 2019 5.280 5.300 5.000 5.260 38,638 +0.06(+1.15%)
Nov 08, 2019 5.240 5.360 5.060 5.200 76,600 +0.11(+2.16%)
Nov 07, 2019 5.140 5.203 4.938 5.090 19,648 -0.05(-0.97%)
Nov 06, 2019 5.040 5.240 4.920 5.140 36,088 +0.13(+2.59%)
Nov 05, 2019 5.340 5.430 4.870 5.010 95,830 -0.33(-6.18%)
Nov 04, 2019 5.000 5.350 4.955 5.340 121,660 +0.51(+10.67%)
Nov 01, 2019 4.926 5.000 4.643 4.825 72,700 -0.05(-1.13%)
Oct 31, 2019 4.950 4.950 4.500 4.880 58,038 -0.01(-0.20%)
Oct 30, 2019 4.380 5.000 4.300 4.890 101,210 +0.48(+10.88%)
Oct 29, 2019 4.800 4.990 4.410 4.410 96,612 -0.36(-7.55%)
Oct 28, 2019 4.440 4.800 4.220 4.770 142,509 +0.37(+8.41%)
Oct 25, 2019 4.370 4.450 4.350 4.400 33,600 +0.05(+1.15%)
Oct 24, 2019 4.350 4.350 4.200 4.350 18,928 +0.01(+0.23%)
Oct 23, 2019 4.280 4.360 4.200 4.340 18,865 +0.10(+2.36%)
Oct 22, 2019 4.310 4.390 4.060 4.240 23,768 +0.04(+0.95%)
Oct 21, 2019 4.000 4.437 4.000 4.200 79,413 +0.16(+3.83%)
Oct 18, 2019 4.030 4.114 4.010 4.045 6,300 -0.01(-0.37%)
Oct 17, 2019 4.040 4.150 4.000 4.060 24,458 +0.06(+1.50%)
Oct 16, 2019 3.960 4.130 3.920 4.000 21,999 +0.03(+0.76%)
Oct 15, 2019 4.050 4.180 3.950 3.970 36,502 -0.04(-1.00%)
Oct 14, 2019 3.680 4.070 3.650 4.010 91,865 +0.33(+8.97%)
Oct 11, 2019 3.720 3.750 3.663 3.680 15,500 +0.00(+0.00%)
Oct 10, 2019 3.410 3.830 3.401 3.680 40,171 +0.26(+7.60%)
Oct 09, 2019 3.500 3.835 3.420 3.420 68,301 -0.13(-3.66%)
Oct 08, 2019 3.820 3.822 3.550 3.550 48,007 -0.27(-7.07%)
Oct 07, 2019 3.840 3.850 3.680 3.820 35,051 +0.03(+0.79%)
Oct 04, 2019 3.540 3.910 3.340 3.790 25,300 +0.22(+6.16%)
Oct 03, 2019 3.440 3.580 3.300 3.570 44,472 +0.14(+4.08%)
Oct 02, 2019 3.290 3.470 3.000 3.430 223,302 +0.12(+3.63%)
Oct 01, 2019 3.420 3.680 3.290 3.310 100,499 -0.28(-7.80%)
Sep 30, 2019 3.690 3.860 3.360 3.590 90,675 -0.10(-2.71%)
Sep 27, 2019 3.690 3.760 3.501 3.690 80,800 +0.04(+1.10%)
Sep 26, 2019 3.880 3.880 3.600 3.650 71,512 -0.22(-5.68%)
Sep 25, 2019 4.040 4.040 3.870 3.870 100,242 -0.20(-4.91%)
Sep 24, 2019 4.240 4.440 4.030 4.070 155,273 -0.13(-3.10%)
Sep 23, 2019 4.270 4.300 3.900 4.200 101,246 +0.00(+0.00%)
Sep 20, 2019 3.950 4.210 3.840 4.200 301,500 +0.36(+9.38%)
Sep 19, 2019 3.600 3.960 3.560 3.840 308,483 +0.25(+6.96%)
Sep 18, 2019 3.600 3.710 3.500 3.590 26,506 -0.02(-0.55%)
Sep 17, 2019 3.600 3.840 3.600 3.610 92,222 -0.04(-1.10%)
Sep 16, 2019 3.690 3.690 3.460 3.650 23,269 -0.00(-0.00%)
Sep 13, 2019 3.650 3.790 3.410 3.650 190,400 -0.02(-0.54%)
Sep 12, 2019 3.630 3.670 3.410 3.670 57,819 +0.06(+1.66%)
Sep 11, 2019 3.540 3.700 3.425 3.610 105,549 +0.03(+0.84%)
Sep 10, 2019 3.630 3.690 3.390 3.580 75,025 +0.04(+1.13%)
Sep 09, 2019 3.370 3.740 3.285 3.540 178,810 +0.16(+4.73%)
Sep 06, 2019 3.430 3.480 3.260 3.380 62,600 -0.05(-1.46%)
Sep 05, 2019 3.350 3.450 3.320 3.430 213,148 +0.15(+4.57%)
Sep 04, 2019 2.772 3.347 2.772 3.280 309,209 +0.50(+17.99%)
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.