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

Semler Scientific (OP: SMLR )

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 53.28 54.25 53.00 53.25 9,852 +0.75(+1.43%)
Aug 28, 2020 52.50 52.50 52.45 52.50 1,400 -0.50(-0.94%)
Aug 27, 2020 52.71 53.28 52.62 53.00 1,658 -1.00(-1.85%)
Aug 26, 2020 51.15 54.45 51.15 54.00 2,756 +0.50(+0.93%)
Aug 25, 2020 53.90 54.10 53.50 53.50 1,286 -0.48(-0.89%)
Aug 24, 2020 54.00 55.00 53.98 53.98 2,732 -0.02(-0.04%)
Aug 21, 2020 54.50 55.00 53.50 54.00 3,400 +0.00(+0.00%)
Aug 20, 2020 56.00 56.00 53.51 54.00 14,531 -1.00(-1.82%)
Aug 19, 2020 50.64 55.00 50.64 55.00 20,449 +4.50(+8.91%)
Aug 18, 2020 50.14 50.99 50.00 50.50 6,064 +0.50(+1.00%)
Aug 17, 2020 49.25 50.34 49.25 50.00 22,159 +0.80(+1.63%)
Aug 14, 2020 49.50 50.65 48.90 49.20 11,700 -0.80(-1.60%)
Aug 13, 2020 49.53 54.90 49.53 50.00 6,289 +0.25(+0.50%)
Aug 12, 2020 50.99 51.00 49.75 49.75 13,324 -1.50(-2.93%)
Aug 11, 2020 54.00 54.99 48.15 51.25 15,550 -2.25(-4.21%)
Aug 10, 2020 52.00 54.96 52.00 53.50 5,300 +2.25(+4.39%)
Aug 07, 2020 51.20 53.40 51.00 51.25 10,600 +0.05(+0.10%)
Aug 06, 2020 54.12 54.12 51.00 51.20 11,768 -2.80(-5.19%)
Aug 05, 2020 54.60 54.60 52.50 54.00 28,869 +0.50(+0.93%)
Aug 04, 2020 54.95 57.01 50.25 53.50 151,043 -5.50(-9.32%)
Aug 03, 2020 56.50 60.00 56.02 59.00 58,404 +3.50(+6.31%)
Jul 31, 2020 55.00 57.00 54.91 55.50 12,800 +0.50(+0.91%)
Jul 30, 2020 54.85 56.50 54.00 55.00 7,809 +1.00(+1.85%)
Jul 29, 2020 55.50 55.75 53.80 54.00 7,410 +0.20(+0.37%)
Jul 28, 2020 54.00 56.00 53.75 53.80 14,639 -0.20(-0.37%)
Jul 27, 2020 53.50 54.25 53.02 54.00 16,606 +0.50(+0.93%)
Jul 24, 2020 54.00 54.00 52.00 53.50 15,600 +1.00(+1.90%)
Jul 23, 2020 53.25 54.79 52.30 52.50 17,828 +0.55(+1.06%)
Jul 22, 2020 51.00 53.45 50.25 51.95 8,700 +0.95(+1.86%)
Jul 21, 2020 51.00 51.50 49.05 51.00 8,486 +0.00(+0.00%)
Jul 20, 2020 50.25 51.35 49.01 51.00 13,019 +1.00(+2.00%)
Jul 17, 2020 49.50 50.75 47.32 50.00 22,500 +2.00(+4.17%)
Jul 16, 2020 47.90 50.00 47.00 48.00 14,069 +1.00(+2.13%)
Jul 15, 2020 46.33 47.88 46.33 47.00 12,676 +0.00(+0.00%)
Jul 14, 2020 48.38 48.38 46.10 47.00 14,945 -0.90(-1.88%)
Jul 13, 2020 46.50 48.99 46.38 47.90 11,049 +1.65(+3.57%)
Jul 10, 2020 44.00 46.25 43.90 46.25 10,200 +2.25(+5.11%)
Jul 09, 2020 44.40 44.45 43.50 44.00 9,112 -0.40(-0.90%)
Jul 08, 2020 44.60 44.90 43.92 44.40 33,091 +0.50(+1.14%)
Jul 07, 2020 45.05 45.50 43.20 43.90 9,852 -1.40(-3.09%)
Jul 06, 2020 45.50 46.10 45.15 45.30 14,462 +0.10(+0.22%)
Jul 02, 2020 45.18 45.60 44.69 45.20 12,500 -0.20(-0.44%)
Jul 01, 2020 45.90 45.90 45.00 45.40 14,283 -0.60(-1.30%)
Jun 30, 2020 46.00 47.01 43.95 46.00 25,488 -0.50(-1.08%)
Jun 29, 2020 45.00 46.50 44.00 46.50 32,732 -0.48(-1.02%)
Jun 26, 2020 47.00 48.00 46.10 46.98 18,600 -0.03(-0.06%)
Jun 25, 2020 48.50 48.96 47.01 47.01 7,234 -1.49(-3.07%)
Jun 24, 2020 50.37 50.37 47.90 48.50 8,240 -1.70(-3.39%)
Jun 23, 2020 49.00 51.50 48.75 50.20 14,713 +2.20(+4.58%)
Jun 22, 2020 48.00 49.09 48.00 48.00 8,898 +1.25(+2.67%)
Jun 19, 2020 46.75 48.00 46.75 46.75 5,800 +0.00(+0.00%)
Jun 18, 2020 49.00 49.00 42.00 46.75 12,827 -2.25(-4.59%)
Jun 17, 2020 46.95 50.00 46.82 49.00 4,205 +3.00(+6.52%)
Jun 16, 2020 45.00 46.97 45.00 46.00 2,380 +1.00(+2.22%)
Jun 15, 2020 43.40 47.50 43.30 45.00 2,717 +0.00(+0.00%)
Jun 12, 2020 44.00 45.00 43.20 45.00 1,100 -0.99(-2.15%)
Jun 11, 2020 46.57 46.60 42.50 45.99 8,849 -0.58(-1.25%)
Jun 10, 2020 43.90 46.60 43.90 46.57 8,246 +1.57(+3.49%)
Jun 09, 2020 44.00 45.00 43.75 45.00 6,673 +1.67(+3.85%)
Jun 08, 2020 42.50 43.33 42.00 43.33 17,054 +0.83(+1.95%)
Jun 05, 2020 42.50 43.20 41.00 42.50 12,600 +0.00(+0.00%)
Jun 04, 2020 43.00 43.00 42.50 42.50 3,359 -0.50(-1.16%)
Jun 03, 2020 43.27 43.27 42.95 43.00 1,349 -0.05(-0.12%)
Jun 02, 2020 42.40 43.10 41.25 43.05 29,820 +0.65(+1.53%)
Jun 01, 2020 42.29 45.00 41.50 42.40 24,292 +0.11(+0.26%)
May 29, 2020 42.10 42.50 41.51 42.29 5,200 -0.19(-0.45%)
May 28, 2020 41.40 42.48 41.40 42.48 2,872 +0.98(+2.36%)
May 27, 2020 41.00 41.50 40.70 41.50 16,002 +0.50(+1.22%)
May 26, 2020 42.00 42.00 40.80 41.00 17,823 +0.00(+0.00%)
May 22, 2020 40.22 42.50 40.22 41.00 12,400 -1.50(-3.53%)
May 21, 2020 42.00 42.50 41.75 42.50 4,486 +0.30(+0.71%)
May 20, 2020 41.75 42.25 41.05 42.20 4,396 +0.70(+1.69%)
May 19, 2020 41.50 41.50 40.32 41.50 8,581 +0.20(+0.48%)
May 18, 2020 40.62 42.50 40.02 41.30 16,171 +0.30(+0.73%)
May 15, 2020 40.00 42.00 40.00 41.00 3,200 +1.00(+2.50%)
May 14, 2020 39.31 40.90 39.31 40.00 79,911 -1.75(-4.19%)
May 13, 2020 41.50 42.00 40.00 41.75 25,537 -0.15(-0.36%)
May 12, 2020 41.58 41.90 40.00 41.90 14,377 +0.40(+0.96%)
May 11, 2020 42.90 42.90 39.90 41.50 30,704 -1.50(-3.49%)
May 08, 2020 43.10 43.98 43.00 43.00 14,300 -1.22(-2.76%)
May 07, 2020 45.00 45.60 42.21 44.22 6,118 -0.53(-1.18%)
May 06, 2020 45.00 45.55 44.25 44.75 8,384 +0.27(+0.61%)
May 05, 2020 43.34 44.60 39.22 44.48 46,013 +0.98(+2.25%)
May 04, 2020 45.00 45.60 43.34 43.50 18,818 -2.15(-4.71%)
May 01, 2020 44.56 46.91 43.79 45.65 17,400 +0.20(+0.44%)
Apr 30, 2020 44.75 45.45 44.56 45.45 3,729 -0.20(-0.44%)
Apr 29, 2020 43.87 45.65 43.20 45.65 28,978 +2.15(+4.94%)
Apr 28, 2020 43.85 44.55 42.10 43.50 14,986 +0.50(+1.16%)
Apr 27, 2020 43.95 43.95 43.00 43.00 31,046 -0.91(-2.07%)
Apr 24, 2020 44.09 44.09 43.91 43.91 3,500 -0.59(-1.33%)
Apr 23, 2020 45.40 45.40 43.40 44.50 3,351 +1.70(+3.97%)
Apr 22, 2020 45.90 46.00 42.80 42.80 2,045 -2.00(-4.46%)
Apr 21, 2020 44.95 45.00 44.03 44.80 15,576 +0.00(+0.00%)
Apr 20, 2020 45.00 45.00 42.00 44.80 13,330 -0.10(-0.22%)
Apr 17, 2020 44.00 44.90 44.00 44.90 9,900 +1.20(+2.75%)
Apr 16, 2020 42.88 44.00 42.88 43.70 22,601 +0.70(+1.63%)
Apr 15, 2020 42.00 43.00 42.00 43.00 19,788 +1.00(+2.38%)
Apr 14, 2020 41.00 43.60 40.50 42.00 7,214 +2.00(+5.00%)
Apr 13, 2020 38.85 42.00 38.85 40.00 23,093 -2.00(-4.76%)
Apr 09, 2020 37.00 43.80 36.10 42.00 15,200 +6.35(+17.81%)
Apr 08, 2020 35.00 36.87 34.99 35.65 20,019 +1.65(+4.85%)
Apr 07, 2020 33.75 35.50 33.52 34.00 36,091 +1.48(+4.55%)
Apr 06, 2020 34.35 36.80 32.52 32.52 66,108 -1.70(-4.97%)
Apr 03, 2020 37.00 37.40 34.22 34.22 8,800 -1.28(-3.61%)
Apr 02, 2020 34.70 37.50 34.70 35.50 21,605 +1.29(+3.77%)
Apr 01, 2020 39.90 40.00 34.21 34.21 65,799 -5.69(-14.26%)
Mar 31, 2020 37.50 39.90 37.30 39.90 13,904 +2.90(+7.84%)
Mar 30, 2020 36.20 37.00 34.52 37.00 21,035 +4.46(+13.71%)
Mar 27, 2020 35.10 35.85 32.54 32.54 8,400 -2.56(-7.29%)
Mar 26, 2020 36.97 36.97 33.50 35.10 11,163 +0.08(+0.23%)
Mar 25, 2020 37.00 38.00 35.00 35.02 11,912 +1.02(+3.00%)
Mar 24, 2020 32.00 35.00 32.00 34.00 10,731 +3.20(+10.39%)
Mar 23, 2020 31.83 32.43 30.05 30.80 25,737 -2.20(-6.67%)
Mar 20, 2020 34.50 34.50 32.00 33.00 10,400 -1.50(-4.35%)
Mar 19, 2020 33.00 34.90 30.80 34.50 8,926 +1.51(+4.58%)
Mar 18, 2020 35.50 35.50 30.00 32.99 36,766 -3.01(-8.36%)
Mar 17, 2020 36.55 37.00 34.01 36.00 12,922 -0.40(-1.10%)
Mar 16, 2020 38.04 38.55 34.90 36.40 34,861 -3.60(-9.00%)
Mar 13, 2020 41.90 41.90 37.00 40.00 28,700 -0.45(-1.11%)
Mar 12, 2020 42.00 42.00 36.00 40.45 34,305 -4.55(-10.11%)
Mar 11, 2020 46.65 47.95 41.05 45.00 33,659 -1.60(-3.43%)
Mar 10, 2020 48.70 49.90 46.30 46.60 19,417 -3.39(-6.78%)
Mar 09, 2020 51.00 51.00 46.00 49.99 22,463 -2.74(-5.20%)
Mar 06, 2020 52.40 53.90 52.00 52.73 14,200 +0.38(+0.73%)
Mar 05, 2020 53.50 54.90 52.35 52.35 10,380 -2.65(-4.82%)
Mar 04, 2020 53.00 55.99 52.16 55.00 51,340 +2.50(+4.76%)
Mar 03, 2020 54.24 57.84 52.25 52.50 33,517 -1.51(-2.80%)
Mar 02, 2020 52.78 54.92 52.00 54.01 28,310 +1.01(+1.91%)
Feb 28, 2020 48.50 53.00 48.50 53.00 11,700 +4.00(+8.16%)
Feb 27, 2020 53.00 53.00 48.70 49.00 36,284 -3.25(-6.22%)
Feb 26, 2020 52.95 53.00 52.00 52.25 17,655 -0.75(-1.42%)
Feb 25, 2020 54.40 55.00 52.60 53.00 23,659 -2.50(-4.50%)
Feb 24, 2020 53.00 55.95 52.40 55.50 9,641 +1.81(+3.38%)
Feb 21, 2020 53.00 54.00 52.00 53.69 16,900 +0.69(+1.30%)
Feb 20, 2020 53.25 57.50 52.00 53.00 44,236 +0.50(+0.95%)
Feb 19, 2020 52.00 53.99 51.75 52.50 94,728 +0.55(+1.06%)
Feb 18, 2020 52.00 53.77 51.50 51.95 21,634 -0.05(-0.10%)
Feb 14, 2020 51.99 54.00 51.50 52.00 36,400 +0.01(+0.02%)
Feb 13, 2020 51.29 51.99 51.05 51.99 9,534 +0.70(+1.36%)
Feb 12, 2020 51.25 51.29 50.60 51.29 8,730 +0.00(+0.00%)
Feb 11, 2020 50.88 51.29 50.20 51.29 2,134 +0.49(+0.96%)
Feb 10, 2020 50.05 51.95 49.81 50.80 2,271 +0.75(+1.50%)
Feb 07, 2020 52.00 52.00 49.55 50.05 1,900 +0.05(+0.10%)
Feb 06, 2020 49.99 50.10 49.99 50.00 2,249 +0.01(+0.02%)
Feb 05, 2020 49.00 49.99 49.00 49.99 2,698 +0.99(+2.02%)
Feb 04, 2020 48.85 49.25 48.01 49.00 3,554 +0.83(+1.72%)
Feb 03, 2020 48.50 49.00 46.70 48.17 8,925 +0.67(+1.41%)
Jan 31, 2020 48.40 49.75 47.50 47.50 11,900 -1.45(-2.96%)
Jan 30, 2020 49.99 51.70 48.95 48.95 12,777 -1.05(-2.10%)
Jan 29, 2020 50.00 50.00 49.65 50.00 1,749 +0.00(+0.00%)
Jan 28, 2020 49.20 50.00 48.40 50.00 20,300 +1.00(+2.04%)
Jan 27, 2020 48.20 49.90 48.20 49.00 3,348 -1.02(-2.04%)
Jan 24, 2020 49.05 50.02 47.00 50.02 9,100 +0.00(+0.00%)
Jan 23, 2020 49.75 50.02 48.82 50.02 5,394 +0.02(+0.04%)
Jan 22, 2020 50.25 50.25 49.98 50.00 12,206 +0.00(+0.00%)
Jan 21, 2020 50.25 52.50 49.75 50.00 20,735 +0.00(+0.00%)
Jan 17, 2020 49.90 50.20 49.16 50.00 13,800 +0.00(+0.00%)
Jan 16, 2020 50.50 50.50 49.55 50.00 12,014 +0.00(+0.00%)
Jan 15, 2020 50.00 50.80 49.40 50.00 10,469 +0.85(+1.73%)
Jan 14, 2020 50.00 50.00 47.51 49.15 8,897 -0.85(-1.70%)
Jan 13, 2020 52.05 52.50 49.94 50.00 13,705 -2.00(-3.85%)
Jan 10, 2020 50.00 53.00 50.00 52.00 4,700 +2.30(+4.63%)
Jan 09, 2020 49.80 50.15 49.20 49.70 13,140 +0.00(+0.00%)
Jan 08, 2020 48.50 50.45 48.05 49.70 43,826 +0.70(+1.43%)
Jan 07, 2020 47.95 50.00 47.60 49.00 11,238 +1.50(+3.16%)
Jan 06, 2020 47.00 48.45 47.00 47.50 3,383 -0.50(-1.04%)
Jan 03, 2020 48.05 49.10 47.11 48.00 6,600 +0.00(+0.00%)
Jan 02, 2020 49.40 49.50 47.10 48.00 11,186 +0.00(+0.00%)
Dec 31, 2019 49.64 49.80 48.00 48.00 2,500 -0.01(-0.02%)
Dec 30, 2019 49.70 49.85 48.01 48.01 6,936 -1.99(-3.98%)
Dec 27, 2019 49.80 50.00 47.30 50.00 2,700 +2.15(+4.49%)
Dec 26, 2019 48.00 50.00 47.85 47.85 8,906 -0.85(-1.75%)
Dec 24, 2019 48.00 48.90 48.00 48.70 8,300 +0.70(+1.46%)
Dec 23, 2019 47.84 48.00 47.50 48.00 3,275 +0.10(+0.21%)
Dec 20, 2019 46.10 47.90 46.10 47.90 4,700 +2.15(+4.70%)
Dec 19, 2019 45.70 45.75 45.20 45.75 10,172 +0.00(+0.00%)
Dec 18, 2019 45.20 45.75 44.80 45.75 2,000 +0.75(+1.67%)
Dec 17, 2019 44.96 45.00 44.37 45.00 3,597 +0.00(+0.00%)
Dec 16, 2019 44.06 45.00 44.06 45.00 4,293 +0.01(+0.02%)
Dec 13, 2019 44.81 44.99 44.01 44.99 1,300 -0.01(-0.02%)
Dec 12, 2019 45.49 45.69 44.55 45.00 6,451 +0.10(+0.22%)
Dec 11, 2019 45.00 45.00 44.40 44.90 1,668 -0.10(-0.22%)
Dec 10, 2019 43.50 45.00 43.50 45.00 4,473 +0.90(+2.04%)
Dec 09, 2019 42.80 44.10 42.80 44.10 21,693 +1.00(+2.32%)
Dec 06, 2019 42.80 43.20 42.75 43.10 14,100 +0.29(+0.68%)
Dec 05, 2019 43.00 43.02 42.50 42.81 21,259 -0.18(-0.42%)
Dec 04, 2019 42.90 43.00 42.40 42.99 10,651 -0.21(-0.49%)
Dec 03, 2019 42.45 43.20 41.50 43.20 10,774 +0.20(+0.47%)
Dec 02, 2019 42.80 43.70 42.60 43.00 6,897 +0.00(+0.00%)
Nov 29, 2019 43.05 44.00 43.00 43.00 5,600 +0.00(+0.00%)
Nov 27, 2019 42.75 43.25 42.70 43.00 37,300 +0.00(+0.00%)
Nov 26, 2019 42.75 43.00 42.30 43.00 18,848 +0.52(+1.22%)
Nov 25, 2019 42.46 42.75 42.40 42.48 18,266 -0.07(-0.16%)
Nov 22, 2019 42.00 43.75 42.00 42.55 5,100 -0.45(-1.05%)
Nov 21, 2019 43.00 43.00 42.55 43.00 913 -0.45(-1.04%)
Nov 20, 2019 43.50 43.50 43.25 43.45 2,334 +0.45(+1.05%)
Nov 19, 2019 43.00 44.00 42.70 43.00 16,639 -1.00(-2.27%)
Nov 18, 2019 45.00 45.00 43.00 44.00 12,886 -1.00(-2.22%)
Nov 15, 2019 45.00 45.00 44.50 45.00 7,800 +0.90(+2.04%)
Nov 14, 2019 44.00 45.35 41.55 44.10 7,578 -1.40(-3.08%)
Nov 13, 2019 45.60 45.65 44.30 45.50 8,470 +0.00(+0.00%)
Nov 12, 2019 45.40 45.70 45.00 45.50 8,448 +0.00(+0.00%)
Nov 11, 2019 45.52 46.00 44.01 45.50 22,745 -0.90(-1.94%)
Nov 08, 2019 46.00 46.40 45.01 46.40 13,500 +0.40(+0.87%)
Nov 07, 2019 45.87 46.97 45.50 46.00 13,257 +0.10(+0.22%)
Nov 06, 2019 46.50 46.50 44.60 45.90 14,824 -0.60(-1.29%)
Nov 05, 2019 47.00 47.00 45.05 46.50 10,468 -0.50(-1.06%)
Nov 04, 2019 46.90 47.50 46.01 47.00 14,865 +0.10(+0.21%)
Nov 01, 2019 47.00 48.00 46.40 46.90 32,800 -0.10(-0.21%)
Oct 31, 2019 48.10 49.90 46.52 47.00 50,525 +1.25(+2.73%)
Oct 30, 2019 46.20 46.49 45.34 45.75 16,510 -0.45(-0.97%)
Oct 29, 2019 46.25 47.40 45.98 46.20 12,701 -0.05(-0.11%)
Oct 28, 2019 44.90 46.40 40.11 46.25 6,394 -0.75(-1.60%)
Oct 25, 2019 47.00 47.00 45.50 47.00 3,600 +0.51(+1.10%)
Oct 24, 2019 43.50 46.49 43.30 46.49 14,015 +2.40(+5.44%)
Oct 23, 2019 44.65 45.75 43.50 44.09 9,618 -0.65(-1.45%)
Oct 22, 2019 44.60 44.74 43.50 44.74 3,081 +0.00(+0.00%)
Oct 21, 2019 40.22 44.74 40.22 44.74 4,803 +1.19(+2.73%)
Oct 18, 2019 44.00 44.89 43.55 43.55 2,900 +0.05(+0.11%)
Oct 17, 2019 40.03 43.94 40.03 43.50 16,084 +1.35(+3.20%)
Oct 16, 2019 39.90 42.46 39.01 42.15 8,408 +2.65(+6.71%)
Oct 15, 2019 39.50 39.98 39.50 39.50 853 +0.01(+0.03%)
Oct 14, 2019 40.00 41.00 37.35 39.49 12,132 -0.51(-1.27%)
Oct 11, 2019 38.50 42.00 38.50 40.00 6,500 +1.00(+2.56%)
Oct 10, 2019 38.00 39.00 38.00 39.00 16,404 +1.30(+3.45%)
Oct 09, 2019 38.25 38.90 36.50 37.70 20,545 -1.30(-3.33%)
Oct 08, 2019 39.75 40.00 38.57 39.00 29,291 -1.00(-2.50%)
Oct 07, 2019 39.48 40.30 39.48 40.00 5,474 +0.50(+1.27%)
Oct 04, 2019 38.10 40.50 38.10 39.50 13,600 +1.50(+3.95%)
Oct 03, 2019 37.70 38.26 37.07 38.00 39,348 +0.20(+0.53%)
Oct 02, 2019 40.51 41.24 36.02 37.80 52,192 -3.20(-7.80%)
Oct 01, 2019 42.10 42.10 40.80 41.00 11,437 -1.00(-2.38%)
Sep 30, 2019 41.15 42.09 41.10 42.00 14,107 +0.26(+0.62%)
Sep 27, 2019 41.90 41.90 40.00 41.74 15,200 -0.46(-1.09%)
Sep 26, 2019 42.93 42.93 42.05 42.20 1,763 +0.25(+0.60%)
Sep 25, 2019 43.27 43.27 41.40 41.95 59,203 -1.95(-4.44%)
Sep 24, 2019 44.99 44.99 43.50 43.90 11,989 -1.10(-2.44%)
Sep 23, 2019 43.50 45.00 43.00 45.00 7,600 +2.00(+4.65%)
Sep 20, 2019 43.60 44.25 42.48 43.00 3,000 -1.50(-3.37%)
Sep 19, 2019 45.00 45.00 42.76 44.50 7,046 -0.50(-1.11%)
Sep 18, 2019 42.40 45.00 42.27 45.00 16,991 +2.52(+5.93%)
Sep 17, 2019 42.00 44.00 41.50 42.48 10,838 +0.48(+1.14%)
Sep 16, 2019 40.00 43.19 40.00 42.00 21,347 +1.05(+2.56%)
Sep 13, 2019 41.10 41.10 40.06 40.95 9,500 -0.30(-0.73%)
Sep 12, 2019 41.50 42.00 40.75 41.25 14,603 -0.50(-1.20%)
Sep 11, 2019 41.50 42.00 41.50 41.75 13,642 -0.25(-0.60%)
Sep 10, 2019 43.17 43.17 41.00 42.00 10,249 -1.73(-3.96%)
Sep 09, 2019 42.18 43.73 42.06 43.73 4,988 +1.31(+3.09%)
Sep 06, 2019 42.06 42.98 42.06 42.42 26,800 +0.30(+0.71%)
Sep 05, 2019 42.99 43.00 42.12 42.12 5,112 -0.38(-0.89%)
Sep 04, 2019 43.00 43.25 42.50 42.50 6,142 -0.50(-1.16%)
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.