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

L.S. Starrett Company (NY: SCX )

16.18 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 3.020 3.110 2.950 2.950 33,962 -0.16(-5.15%)
Sep 29, 2020 3.150 3.160 3.100 3.110 45,244 +0.01(+0.33%)
Sep 28, 2020 3.030 3.180 3.030 3.100 33,552 +0.10(+3.33%)
Sep 25, 2020 3.100 3.160 2.950 3.000 49,700 -0.17(-5.36%)
Sep 24, 2020 3.250 3.250 3.100 3.170 12,136 -0.06(-1.83%)
Sep 23, 2020 3.160 3.233 3.160 3.229 35,331 +0.01(+0.30%)
Sep 22, 2020 3.180 3.220 3.109 3.220 28,266 +0.08(+2.70%)
Sep 21, 2020 3.150 3.300 3.080 3.135 33,283 +0.00(+0.16%)
Sep 18, 2020 3.200 3.201 3.130 3.130 20,700 -0.08(-2.56%)
Sep 17, 2020 3.200 3.230 3.200 3.212 4,877 +0.01(+0.38%)
Sep 16, 2020 3.330 3.330 3.200 3.200 9,739 -0.13(-3.88%)
Sep 15, 2020 3.320 3.390 3.280 3.329 11,265 +0.01(+0.28%)
Sep 14, 2020 3.400 3.410 3.310 3.320 12,132 -0.02(-0.60%)
Sep 11, 2020 3.410 3.440 3.330 3.340 12,600 -0.08(-2.34%)
Sep 10, 2020 3.520 3.520 3.380 3.420 11,917 +0.00(+0.00%)
Sep 09, 2020 3.350 3.420 3.350 3.420 12,329 +0.07(+2.09%)
Sep 08, 2020 3.350 3.446 3.350 3.350 7,046 -0.03(-0.89%)
Sep 04, 2020 3.510 3.510 3.370 3.380 15,100 -0.06(-1.74%)
Sep 03, 2020 3.380 3.510 3.370 3.440 19,895 +0.07(+2.00%)
Sep 02, 2020 3.400 3.400 3.350 3.373 5,116 -0.07(-1.96%)
Sep 01, 2020 3.500 3.543 3.340 3.440 9,134 +0.03(+0.88%)
Aug 31, 2020 3.520 3.555 3.410 3.410 4,095 -0.13(-3.67%)
Aug 28, 2020 3.540 3.650 3.530 3.540 26,100 -0.02(-0.56%)
Aug 27, 2020 3.350 3.560 3.350 3.560 8,381 +0.16(+4.71%)
Aug 26, 2020 3.540 3.540 3.400 3.400 8,844 -0.05(-1.45%)
Aug 25, 2020 3.400 3.450 3.400 3.450 15,595 +0.08(+2.37%)
Aug 24, 2020 3.360 3.370 3.330 3.370 16,610 +0.02(+0.60%)
Aug 21, 2020 3.360 3.365 3.280 3.350 14,500 +0.03(+0.90%)
Aug 20, 2020 3.310 3.400 3.300 3.320 11,195 -0.06(-1.78%)
Aug 19, 2020 3.330 3.450 3.310 3.380 11,969 +0.05(+1.50%)
Aug 18, 2020 3.530 3.530 3.300 3.330 6,657 -0.16(-4.56%)
Aug 17, 2020 3.480 3.547 3.415 3.489 13,602 +0.09(+2.62%)
Aug 14, 2020 3.450 3.460 3.370 3.400 6,900 -0.12(-3.55%)
Aug 13, 2020 3.550 3.550 3.470 3.525 3,727 +0.02(+0.43%)
Aug 12, 2020 3.580 3.580 3.460 3.510 16,406 -0.04(-1.13%)
Aug 11, 2020 3.460 3.590 3.370 3.550 29,631 +0.12(+3.50%)
Aug 10, 2020 3.410 3.440 3.390 3.430 5,500 +0.03(+0.88%)
Aug 07, 2020 3.370 3.410 3.290 3.400 13,100 +0.07(+2.10%)
Aug 06, 2020 3.300 3.390 3.300 3.330 4,358 -0.01(-0.30%)
Aug 05, 2020 3.310 3.350 3.285 3.340 18,956 +0.14(+4.44%)
Aug 04, 2020 3.250 3.270 3.160 3.198 15,370 +0.03(+0.88%)
Aug 03, 2020 3.210 3.210 3.165 3.170 15,640 -0.04(-1.25%)
Jul 31, 2020 3.190 3.320 3.175 3.210 20,100 +0.01(+0.31%)
Jul 30, 2020 3.260 3.260 3.200 3.200 12,859 -0.07(-2.14%)
Jul 29, 2020 3.270 3.400 3.260 3.270 29,430 -0.02(-0.61%)
Jul 28, 2020 3.285 3.310 3.220 3.290 3,639 +0.01(+0.30%)
Jul 27, 2020 3.280 3.310 3.280 3.280 4,986 +0.02(+0.61%)
Jul 24, 2020 3.250 3.330 3.250 3.260 22,900 +0.00(+0.00%)
Jul 23, 2020 3.416 3.416 3.250 3.260 7,272 -0.16(-4.68%)
Jul 22, 2020 3.420 3.420 3.370 3.420 6,287 +0.11(+3.32%)
Jul 21, 2020 3.280 3.350 3.280 3.310 9,516 +0.05(+1.53%)
Jul 20, 2020 3.240 3.280 3.240 3.260 21,236 +0.02(+0.62%)
Jul 17, 2020 3.360 3.400 3.220 3.240 17,400 -0.07(-2.11%)
Jul 16, 2020 3.360 3.430 3.255 3.310 14,336 -0.13(-3.78%)
Jul 15, 2020 3.160 3.500 3.160 3.440 49,081 +0.25(+7.84%)
Jul 14, 2020 3.200 3.320 3.160 3.190 14,830 -0.01(-0.31%)
Jul 13, 2020 3.150 3.350 3.150 3.200 17,700 +0.00(+0.00%)
Jul 10, 2020 3.210 3.290 3.140 3.200 8,700 -0.01(-0.31%)
Jul 09, 2020 3.290 3.290 3.130 3.210 19,475 +0.00(+0.00%)
Jul 08, 2020 3.240 3.280 3.180 3.210 35,839 -0.03(-0.93%)
Jul 07, 2020 3.270 3.280 3.230 3.240 25,670 -0.05(-1.52%)
Jul 06, 2020 3.290 3.370 3.250 3.290 10,651 -0.03(-0.90%)
Jul 02, 2020 3.320 3.431 3.310 3.320 20,300 +0.03(+0.91%)
Jul 01, 2020 3.380 3.500 3.270 3.290 25,508 -0.10(-2.95%)
Jun 30, 2020 3.440 3.440 3.360 3.390 11,768 -0.03(-0.88%)
Jun 29, 2020 3.420 3.490 3.420 3.420 8,179 +0.09(+2.70%)
Jun 26, 2020 3.450 3.560 3.330 3.330 49,700 +0.00(+0.00%)
Jun 25, 2020 3.380 3.400 3.270 3.330 39,926 -0.03(-0.89%)
Jun 24, 2020 3.410 3.480 3.340 3.360 6,869 -0.05(-1.47%)
Jun 23, 2020 3.550 3.550 3.410 3.410 35,189 -0.07(-2.01%)
Jun 22, 2020 3.530 3.558 3.420 3.480 14,971 -0.07(-1.97%)
Jun 19, 2020 3.547 3.571 3.490 3.550 20,700 +0.04(+1.14%)
Jun 18, 2020 3.500 3.600 3.500 3.510 20,033 -0.01(-0.28%)
Jun 17, 2020 3.630 3.750 3.520 3.520 11,152 -0.10(-2.76%)
Jun 16, 2020 3.600 3.760 3.530 3.620 15,795 +0.06(+1.69%)
Jun 15, 2020 3.320 3.850 3.320 3.560 25,875 +0.13(+3.79%)
Jun 12, 2020 3.760 3.760 3.430 3.430 17,300 -0.02(-0.58%)
Jun 11, 2020 3.750 4.030 3.420 3.450 15,096 -0.35(-9.21%)
Jun 10, 2020 4.050 4.190 3.780 3.800 18,235 -0.20(-5.00%)
Jun 09, 2020 3.890 4.025 3.737 4.000 15,979 +0.19(+4.99%)
Jun 08, 2020 3.740 3.935 3.737 3.810 54,239 +0.15(+4.20%)
Jun 05, 2020 3.630 3.720 3.577 3.656 25,200 +0.11(+2.99%)
Jun 04, 2020 3.400 3.600 3.400 3.550 30,666 +0.17(+5.03%)
Jun 03, 2020 3.330 3.560 3.330 3.380 35,180 +0.00(+0.00%)
Jun 02, 2020 3.330 3.520 3.320 3.380 34,060 +0.08(+2.42%)
Jun 01, 2020 3.170 3.320 3.170 3.300 5,455 +0.05(+1.54%)
May 29, 2020 3.250 3.299 3.180 3.250 7,200 +0.08(+2.52%)
May 28, 2020 3.270 3.308 3.170 3.170 18,989 -0.10(-3.06%)
May 27, 2020 3.300 3.310 3.050 3.270 42,553 -0.05(-1.51%)
May 26, 2020 3.410 3.410 3.200 3.320 22,660 +0.08(+2.47%)
May 22, 2020 3.370 3.375 3.150 3.240 20,100 -0.08(-2.41%)
May 21, 2020 3.110 3.420 3.090 3.320 58,593 +0.20(+6.41%)
May 20, 2020 3.090 3.164 3.070 3.120 12,546 +0.06(+1.96%)
May 19, 2020 3.070 3.109 3.030 3.060 23,858 -0.03(-0.97%)
May 18, 2020 3.070 3.233 3.070 3.090 11,122 +0.07(+2.32%)
May 15, 2020 3.130 3.160 3.020 3.020 16,000 -0.12(-3.82%)
May 14, 2020 3.150 3.290 3.090 3.140 18,317 -0.22(-6.55%)
May 13, 2020 3.400 3.400 3.200 3.360 4,282 +0.14(+4.35%)
May 12, 2020 3.260 3.350 3.220 3.220 24,846 -0.09(-2.72%)
May 11, 2020 3.420 3.420 3.310 3.310 16,599 -0.06(-1.78%)
May 08, 2020 3.430 3.430 3.320 3.370 11,400 +0.02(+0.59%)
May 07, 2020 3.290 3.370 3.220 3.350 22,657 +0.06(+1.82%)
May 06, 2020 3.320 3.320 3.150 3.290 8,386 -0.02(-0.59%)
May 05, 2020 3.200 3.323 3.200 3.309 35,202 +0.18(+5.73%)
May 04, 2020 3.180 3.249 3.020 3.130 30,038 -0.17(-5.15%)
May 01, 2020 3.300 3.370 3.200 3.300 76,200 +0.13(+4.10%)
Apr 30, 2020 4.010 4.100 3.140 3.170 116,132 -0.92(-22.49%)
Apr 29, 2020 3.880 4.225 3.880 4.090 26,987 +0.21(+5.35%)
Apr 28, 2020 3.750 3.890 3.670 3.882 20,248 +0.14(+3.66%)
Apr 27, 2020 3.660 3.761 3.500 3.745 41,195 +0.09(+2.34%)
Apr 24, 2020 3.750 3.750 3.550 3.660 5,900 -0.03(-0.81%)
Apr 23, 2020 3.550 3.800 3.476 3.690 10,485 +0.14(+3.97%)
Apr 22, 2020 3.390 3.550 3.360 3.549 12,617 +0.04(+1.11%)
Apr 21, 2020 3.541 3.820 3.450 3.510 11,832 +0.11(+3.24%)
Apr 20, 2020 3.510 3.510 3.390 3.400 14,860 -0.12(-3.35%)
Apr 17, 2020 3.571 3.820 3.450 3.518 6,600 +0.22(+6.60%)
Apr 16, 2020 3.250 3.500 3.250 3.300 14,931 -0.08(-2.37%)
Apr 15, 2020 3.230 3.380 3.230 3.380 2,788 +0.00(+0.04%)
Apr 14, 2020 3.348 3.400 3.279 3.379 14,137 +0.04(+1.16%)
Apr 13, 2020 3.350 3.450 3.330 3.340 7,913 +0.04(+1.21%)
Apr 09, 2020 3.330 3.440 3.300 3.300 7,200 -0.02(-0.45%)
Apr 08, 2020 3.160 3.440 3.150 3.315 12,849 +0.05(+1.53%)
Apr 07, 2020 3.230 3.420 3.160 3.265 17,805 +0.06(+1.71%)
Apr 06, 2020 3.110 3.290 3.110 3.210 16,965 +0.04(+1.26%)
Apr 03, 2020 3.260 3.261 3.100 3.170 7,500 -0.07(-2.16%)
Apr 02, 2020 3.260 3.378 3.240 3.240 8,070 -0.11(-3.28%)
Apr 01, 2020 3.300 3.350 3.200 3.350 28,798 +0.11(+3.40%)
Mar 31, 2020 3.340 3.350 3.230 3.240 3,225 -0.04(-1.22%)
Mar 30, 2020 3.345 3.385 3.280 3.280 6,299 -0.02(-0.61%)
Mar 27, 2020 3.110 3.440 3.110 3.300 11,100 +0.02(+0.61%)
Mar 26, 2020 3.400 3.600 3.230 3.280 50,471 -0.03(-0.91%)
Mar 25, 2020 3.500 3.781 3.080 3.310 54,736 +0.09(+2.80%)
Mar 24, 2020 3.330 3.550 3.050 3.220 37,071 +0.19(+6.27%)
Mar 23, 2020 3.150 3.225 3.016 3.030 44,081 -0.12(-3.68%)
Mar 20, 2020 3.480 3.740 3.080 3.146 40,500 -0.06(-2.00%)
Mar 19, 2020 3.150 3.270 3.014 3.210 51,118 +0.11(+3.72%)
Mar 18, 2020 3.120 3.140 3.010 3.095 3,787 -0.07(-2.37%)
Mar 17, 2020 3.597 3.597 3.110 3.170 27,525 -0.18(-5.37%)
Mar 16, 2020 3.490 3.646 3.350 3.350 17,754 -0.19(-5.50%)
Mar 13, 2020 3.720 3.720 3.413 3.545 42,800 -0.27(-7.01%)
Mar 12, 2020 3.800 3.850 3.428 3.812 17,875 -0.19(-4.70%)
Mar 11, 2020 4.170 4.233 3.840 4.000 16,589 -0.10(-2.44%)
Mar 10, 2020 4.260 4.600 4.020 4.100 23,316 -0.03(-0.73%)
Mar 09, 2020 4.200 4.204 4.100 4.130 7,466 -0.24(-5.49%)
Mar 06, 2020 4.489 4.489 4.370 4.370 1,300 -0.02(-0.46%)
Mar 05, 2020 4.500 4.521 4.370 4.390 11,351 -0.12(-2.66%)
Mar 04, 2020 4.650 4.650 4.500 4.510 9,587 -0.09(-1.96%)
Mar 03, 2020 4.690 4.700 4.475 4.600 34,494 -0.08(-1.71%)
Mar 02, 2020 4.690 4.690 4.520 4.680 11,487 +0.12(+2.63%)
Feb 28, 2020 4.370 4.560 4.370 4.560 26,300 +0.10(+2.24%)
Feb 27, 2020 4.510 4.760 4.450 4.460 91,056 -0.16(-3.46%)
Feb 26, 2020 4.800 4.800 4.580 4.620 10,748 -0.18(-3.75%)
Feb 25, 2020 5.047 5.047 4.530 4.800 80,483 -0.10(-2.04%)
Feb 24, 2020 5.210 5.245 4.900 4.900 100,109 -0.41(-7.72%)
Feb 21, 2020 5.160 5.310 5.130 5.310 22,300 +0.16(+3.11%)
Feb 20, 2020 5.170 5.250 5.150 5.150 4,803 -0.04(-0.77%)
Feb 19, 2020 5.350 5.350 5.180 5.190 13,553 -0.16(-2.99%)
Feb 18, 2020 5.250 5.406 5.250 5.350 32,322 +0.10(+1.90%)
Feb 14, 2020 5.293 5.370 5.250 5.250 7,900 +0.02(+0.38%)
Feb 13, 2020 5.340 5.357 5.218 5.230 18,610 -0.15(-2.79%)
Feb 12, 2020 5.620 5.620 5.284 5.380 8,835 -0.07(-1.28%)
Feb 11, 2020 5.145 5.467 5.145 5.450 33,055 +0.32(+6.24%)
Feb 10, 2020 5.160 5.160 5.130 5.130 13,780 -0.04(-0.77%)
Feb 07, 2020 5.219 5.270 5.130 5.170 8,200 -0.02(-0.39%)
Feb 06, 2020 5.347 5.353 5.175 5.190 59,153 -0.19(-3.53%)
Feb 05, 2020 5.380 5.380 5.330 5.380 1,681 +0.03(+0.56%)
Feb 04, 2020 5.390 5.498 5.340 5.350 12,224 -0.01(-0.19%)
Feb 03, 2020 5.630 5.630 5.360 5.360 66,476 -0.27(-4.80%)
Jan 31, 2020 5.820 5.850 5.630 5.630 17,900 -0.09(-1.57%)
Jan 30, 2020 5.844 5.844 5.710 5.720 8,982 +0.01(+0.18%)
Jan 29, 2020 5.880 5.905 5.700 5.710 18,985 -0.17(-2.89%)
Jan 28, 2020 5.760 5.880 5.710 5.880 11,131 +0.15(+2.62%)
Jan 27, 2020 5.720 5.814 5.720 5.730 6,661 -0.06(-1.04%)
Jan 24, 2020 5.895 5.933 5.780 5.790 14,600 -0.12(-2.03%)
Jan 23, 2020 5.950 5.950 5.840 5.910 9,114 -0.01(-0.17%)
Jan 22, 2020 5.860 5.940 5.790 5.920 7,261 -0.03(-0.50%)
Jan 21, 2020 5.730 5.960 5.730 5.950 9,806 +0.02(+0.34%)
Jan 17, 2020 5.790 5.940 5.790 5.930 5,100 +0.07(+1.28%)
Jan 16, 2020 5.990 5.990 5.830 5.855 15,902 -0.17(-2.90%)
Jan 15, 2020 5.870 6.130 5.850 6.030 7,035 +0.19(+3.25%)
Jan 14, 2020 5.860 5.950 5.794 5.840 14,325 -0.02(-0.34%)
Jan 13, 2020 5.790 5.880 5.750 5.860 5,329 +0.06(+1.03%)
Jan 10, 2020 5.780 5.860 5.760 5.800 900 -0.05(-0.85%)
Jan 09, 2020 5.911 5.963 5.784 5.850 4,320 +0.12(+2.09%)
Jan 08, 2020 5.730 5.850 5.720 5.730 9,274 -0.03(-0.52%)
Jan 07, 2020 5.700 5.891 5.700 5.760 10,130 -0.03(-0.52%)
Jan 06, 2020 5.880 5.950 5.780 5.790 14,743 -0.02(-0.34%)
Jan 03, 2020 5.940 5.970 5.810 5.810 6,300 -0.03(-0.51%)
Jan 02, 2020 5.730 5.900 5.725 5.840 11,793 +0.12(+2.10%)
Dec 31, 2019 5.720 5.850 5.720 5.720 11,300 -0.13(-2.22%)
Dec 30, 2019 5.750 5.850 5.730 5.850 5,613 +0.15(+2.63%)
Dec 27, 2019 5.720 5.820 5.680 5.700 8,600 +0.00(+0.09%)
Dec 26, 2019 5.700 5.740 5.640 5.695 20,419 -0.02(-0.44%)
Dec 24, 2019 5.750 5.750 5.670 5.720 1,900 -0.09(-1.55%)
Dec 23, 2019 5.810 5.870 5.695 5.810 13,421 +0.24(+4.31%)
Dec 20, 2019 5.630 5.700 5.570 5.570 5,300 -0.06(-1.07%)
Dec 19, 2019 5.620 5.920 5.600 5.630 17,911 +0.05(+0.90%)
Dec 18, 2019 5.810 5.857 5.570 5.580 39,050 -0.28(-4.78%)
Dec 17, 2019 5.980 5.980 5.800 5.860 17,056 -0.06(-1.01%)
Dec 16, 2019 5.750 5.980 5.720 5.920 29,615 +0.25(+4.41%)
Dec 13, 2019 5.750 5.750 5.660 5.670 2,700 +0.03(+0.53%)
Dec 12, 2019 5.560 5.880 5.560 5.640 12,829 -0.05(-0.88%)
Dec 11, 2019 5.500 5.700 5.500 5.690 9,718 +0.19(+3.45%)
Dec 10, 2019 5.450 5.580 5.450 5.500 20,135 -0.02(-0.36%)
Dec 09, 2019 5.500 5.535 5.480 5.520 12,705 +0.08(+1.47%)
Dec 06, 2019 5.637 5.637 5.423 5.440 20,800 -0.01(-0.18%)
Dec 05, 2019 5.600 5.650 5.450 5.450 10,547 -0.09(-1.62%)
Dec 04, 2019 5.570 5.700 5.520 5.540 9,649 +0.04(+0.73%)
Dec 03, 2019 5.620 5.700 5.471 5.500 21,139 -0.17(-3.00%)
Dec 02, 2019 5.710 5.852 5.620 5.670 16,921 -0.17(-2.88%)
Nov 29, 2019 5.720 5.838 5.720 5.838 6,300 +0.01(+0.14%)
Nov 27, 2019 5.840 5.840 5.660 5.830 16,700 -0.02(-0.34%)
Nov 26, 2019 5.950 5.971 5.707 5.850 33,238 -0.10(-1.68%)
Nov 25, 2019 5.950 5.990 5.914 5.950 9,029 -0.05(-0.83%)
Nov 22, 2019 5.920 6.022 5.920 6.000 12,500 +0.04(+0.67%)
Nov 21, 2019 6.030 6.070 5.900 5.960 35,793 -0.07(-1.16%)
Nov 20, 2019 5.920 6.150 5.920 6.030 14,459 +0.06(+1.01%)
Nov 19, 2019 5.960 6.010 5.860 5.970 9,661 +0.00(+0.00%)
Nov 18, 2019 5.890 6.010 5.890 5.970 7,124 +0.03(+0.51%)
Nov 15, 2019 5.950 5.990 5.900 5.940 6,800 -0.06(-1.01%)
Nov 14, 2019 5.850 6.000 5.850 6.000 20,180 +0.14(+2.48%)
Nov 13, 2019 5.960 6.030 5.850 5.855 18,362 -0.14(-2.42%)
Nov 12, 2019 5.950 6.089 5.950 6.000 18,365 +0.05(+0.84%)
Nov 11, 2019 6.050 6.170 5.890 5.950 38,906 -0.07(-1.23%)
Nov 08, 2019 5.900 6.180 5.860 6.024 30,500 +0.17(+2.97%)
Nov 07, 2019 5.880 5.980 5.820 5.850 25,837 +0.04(+0.69%)
Nov 06, 2019 5.900 5.966 5.800 5.810 15,915 -0.10(-1.69%)
Nov 05, 2019 5.929 5.944 5.860 5.910 15,644 +0.06(+1.03%)
Nov 04, 2019 5.600 6.000 5.550 5.850 69,806 +0.28(+5.03%)
Nov 01, 2019 5.420 5.590 5.397 5.570 16,100 +0.21(+3.92%)
Oct 31, 2019 5.440 5.480 5.270 5.360 14,895 -0.13(-2.37%)
Oct 30, 2019 5.420 5.500 5.340 5.490 15,370 +0.11(+2.04%)
Oct 29, 2019 5.360 5.570 5.315 5.380 6,401 +0.02(+0.37%)
Oct 28, 2019 5.517 5.567 5.330 5.360 22,173 +0.01(+0.19%)
Oct 25, 2019 5.370 5.520 5.350 5.350 38,000 +0.02(+0.34%)
Oct 24, 2019 5.270 5.390 5.220 5.332 25,642 +0.05(+0.98%)
Oct 23, 2019 5.220 5.360 5.220 5.280 20,767 +0.05(+0.96%)
Oct 22, 2019 5.420 5.420 5.220 5.230 12,792 -0.12(-2.24%)
Oct 21, 2019 5.360 5.420 5.270 5.350 5,960 +0.10(+1.90%)
Oct 18, 2019 5.270 5.390 5.220 5.250 20,800 -0.02(-0.38%)
Oct 17, 2019 5.353 5.528 5.170 5.270 35,812 -0.05(-0.94%)
Oct 16, 2019 5.310 5.414 5.205 5.320 37,537 -0.03(-0.50%)
Oct 15, 2019 5.460 5.508 5.280 5.346 36,971 -0.06(-1.17%)
Oct 14, 2019 5.580 5.621 5.400 5.410 18,320 -0.18(-3.22%)
Oct 11, 2019 5.590 5.880 5.550 5.590 19,500 +0.00(+0.00%)
Oct 10, 2019 5.650 5.764 5.520 5.590 12,963 -0.01(-0.18%)
Oct 09, 2019 5.600 5.760 5.600 5.600 12,731 -0.08(-1.41%)
Oct 08, 2019 5.640 5.705 5.550 5.680 28,755 +0.04(+0.71%)
Oct 07, 2019 5.700 5.890 5.580 5.640 48,519 +0.05(+0.89%)
Oct 04, 2019 5.670 5.820 5.550 5.590 12,400 -0.07(-1.24%)
Oct 03, 2019 5.600 5.710 5.520 5.660 32,025 +0.06(+1.07%)
Oct 02, 2019 5.720 5.840 5.560 5.600 24,540 -0.18(-3.11%)
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.