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

Enservco Corpporation (NY: ENSV )

0.2073 +0.0009 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Feb 28, 2018 12.35 13.20 12.30 12.45 3,530 +0.10(+0.85%)
Feb 27, 2018 12.45 13.01 12.15 12.35 3,119 -0.10(-0.83%)
Feb 26, 2018 12.86 13.20 12.19 12.45 4,613 -0.30(-2.34%)
Feb 23, 2018 12.45 12.86 12.04 12.75 2,867 +0.32(+2.56%)
Feb 22, 2018 12.73 13.30 11.70 12.43 4,437 -0.42(-3.23%)
Feb 21, 2018 12.73 12.85 12.62 12.85 413 +0.00(+0.00%)
Feb 20, 2018 12.60 13.35 12.60 12.85 1,940 +0.02(+0.18%)
Feb 16, 2018 12.82 12.82 12.82 0 +0.15(+1.18%)
Feb 15, 2018 12.83 12.90 12.33 12.68 1,071 -0.22(-1.74%)
Feb 14, 2018 12.90 13.24 12.35 12.90 2,581 +0.00(+0.00%)
Feb 13, 2018 12.45 12.97 12.33 12.90 3,195 +0.57(+4.62%)
Feb 12, 2018 12.30 13.35 12.30 12.33 3,184 +0.18(+1.48%)
Feb 09, 2018 13.50 13.50 12.00 12.15 15,368 -1.50(-10.99%)
Feb 08, 2018 14.40 14.40 13.50 13.65 3,737 -0.60(-4.21%)
Feb 07, 2018 14.25 14.25 14.02 14.25 2,609 +0.38(+2.70%)
Feb 06, 2018 13.05 13.88 13.05 13.88 6,109 +0.36(+2.64%)
Feb 05, 2018 13.50 13.57 13.50 13.52 4,757 -0.05(-0.39%)
Feb 02, 2018 13.69 14.10 13.50 13.57 6,485 -0.08(-0.58%)
Feb 01, 2018 13.35 14.25 13.35 13.65 5,783 +0.04(+0.28%)
Jan 31, 2018 14.25 14.25 13.50 13.61 7,947 -0.26(-1.89%)
Jan 30, 2018 13.50 14.18 13.13 13.88 5,221 +0.71(+5.41%)
Jan 29, 2018 14.66 14.66 12.90 13.16 8,669 -1.24(-8.59%)
Jan 26, 2018 13.92 14.40 13.91 14.40 4,213 +0.55(+3.99%)
Jan 25, 2018 14.83 14.83 13.81 13.85 2,434 -0.33(-2.36%)
Jan 24, 2018 13.65 14.18 13.65 14.18 1,619 +0.19(+1.38%)
Jan 23, 2018 14.40 14.48 13.76 13.99 3,567 -0.17(-1.18%)
Jan 22, 2018 14.55 15.15 13.50 14.16 5,486 -0.32(-2.21%)
Jan 19, 2018 13.97 14.83 13.97 14.47 2,906 +0.03(+0.20%)
Jan 18, 2018 14.85 14.85 13.50 14.45 6,534 -0.40(-2.73%)
Jan 17, 2018 15.60 15.60 14.40 14.85 5,538 -0.90(-5.70%)
Jan 16, 2018 15.00 16.40 15.00 15.75 7,668 +0.60(+3.96%)
Jan 12, 2018 15.15 15.15 15.15 0 -0.15(-0.98%)
Jan 11, 2018 14.25 15.75 14.10 15.30 17,592 +1.05(+7.37%)
Jan 10, 2018 16.50 17.85 14.25 14.25 31,283 -0.75(-5.00%)
Jan 09, 2018 13.20 17.70 12.45 15.00 67,260 +3.64(+32.03%)
Jan 08, 2018 10.95 11.40 10.91 11.36 6,446 +0.37(+3.40%)
Jan 05, 2018 10.50 11.25 10.50 10.99 3,686 +0.19(+1.74%)
Jan 04, 2018 9.938 10.96 9.902 10.80 16,442 +0.94(+9.51%)
Jan 03, 2018 9.450 9.938 9.450 9.863 5,393 +0.41(+4.37%)
Jan 02, 2018 9.450 9.900 9.450 9.450 1,335 -0.21(-2.16%)
Dec 29, 2017 9.659 9.659 9.659 0 -0.15(-1.54%)
Dec 28, 2017 9.694 9.975 9.660 9.810 2,696 +0.08(+0.80%)
Dec 27, 2017 9.274 9.750 9.274 9.732 1,002 +0.42(+4.51%)
Dec 26, 2017 9.733 9.733 9.284 9.312 522 -0.42(-4.33%)
Dec 22, 2017 9.150 9.733 8.720 9.733 15,429 +0.58(+6.38%)
Dec 21, 2017 9.152 9.262 9.000 9.150 2,673 -0.09(-1.02%)
Dec 20, 2017 9.450 9.450 9.152 9.245 972 -0.28(-2.94%)
Dec 19, 2017 9.300 9.525 8.550 9.525 4,584 -0.07(-0.78%)
Dec 18, 2017 9.600 9.600 9.152 9.600 5,046 +0.07(+0.79%)
Dec 15, 2017 9.637 9.637 9.165 9.525 5,999 -0.19(-1.93%)
Dec 14, 2017 9.900 9.900 8.845 9.713 12,208 +0.26(+2.78%)
Dec 13, 2017 10.32 10.32 9.223 9.450 3,629 -0.68(-6.67%)
Dec 12, 2017 9.934 10.12 9.864 10.12 1,513 +0.22(+2.26%)
Dec 11, 2017 9.742 10.71 9.705 9.902 6,733 +0.20(+2.02%)
Dec 08, 2017 9.361 9.780 9.332 9.705 4,597 +0.15(+1.57%)
Dec 07, 2017 9.017 9.555 9.017 9.555 2,604 +0.22(+2.41%)
Dec 06, 2017 9.750 9.750 9.223 9.330 3,535 -0.46(-4.67%)
Dec 05, 2017 9.829 10.50 9.750 9.787 5,722 -0.11(-1.14%)
Dec 04, 2017 11.10 11.10 9.801 9.900 12,080 -1.16(-10.51%)
Dec 01, 2017 10.89 11.06 10.42 11.06 9,507 +0.24(+2.23%)
Nov 30, 2017 10.79 10.92 10.75 10.82 3,958 +0.17(+1.58%)
Nov 29, 2017 11.10 11.10 10.58 10.65 3,610 +0.00(+0.03%)
Nov 28, 2017 10.75 11.37 10.57 10.65 7,036 +0.28(+2.72%)
Nov 27, 2017 10.92 10.93 10.26 10.37 6,031 -0.62(-5.64%)
Nov 24, 2017 10.95 10.99 10.75 10.99 874 +0.14(+1.27%)
Nov 22, 2017 10.68 11.15 10.14 10.85 4,971 +0.31(+2.90%)
Nov 21, 2017 9.765 11.18 9.765 10.54 12,741 +0.80(+8.21%)
Nov 20, 2017 9.000 9.973 9.000 9.744 7,168 +0.29(+3.11%)
Nov 17, 2017 9.000 9.663 9.000 9.450 5,559 +0.30(+3.31%)
Nov 16, 2017 9.081 9.149 8.856 9.147 3,741 -0.01(-0.10%)
Nov 15, 2017 9.000 9.305 8.325 9.156 3,913 +0.22(+2.48%)
Nov 14, 2017 10.20 10.43 8.700 8.934 41,553 -2.00(-18.29%)
Nov 13, 2017 9.705 10.50 9.482 10.93 15,629 +1.30(+13.54%)
Nov 10, 2017 9.318 10.34 9.300 9.630 10,996 -0.42(-4.16%)
Nov 09, 2017 8.197 11.25 7.853 10.05 91,978 +2.24(+28.70%)
Nov 08, 2017 8.100 8.307 7.808 7.808 24,980 -0.25(-3.16%)
Nov 07, 2017 8.662 8.662 7.822 8.062 17,006 -0.19(-2.27%)
Nov 06, 2017 9.816 9.897 7.956 8.250 19,570 -1.48(-15.22%)
Nov 03, 2017 8.805 9.803 8.400 9.730 31,502 +0.73(+8.12%)
Nov 02, 2017 7.601 11.55 7.386 9.000 47,183 +1.25(+16.12%)
Nov 01, 2017 7.560 7.901 7.350 7.750 19,658 +0.55(+7.65%)
Oct 31, 2017 7.650 8.104 7.200 7.200 9,156 -0.31(-4.19%)
Oct 30, 2017 7.950 8.349 7.365 7.515 10,291 -0.44(-5.49%)
Oct 27, 2017 6.819 8.252 6.495 7.952 23,452 +1.46(+22.42%)
Oct 26, 2017 7.103 7.500 6.495 6.495 6,526 -0.27(-3.99%)
Oct 25, 2017 6.900 7.467 6.452 6.765 6,630 -0.00(-0.07%)
Oct 24, 2017 7.350 7.771 6.450 6.769 14,398 -0.73(-9.74%)
Oct 23, 2017 8.100 8.280 6.450 7.500 10,986 -0.48(-6.02%)
Oct 20, 2017 8.005 8.400 7.965 7.980 5,188 +0.01(+0.17%)
Oct 19, 2017 8.100 8.292 7.965 7.966 6,155 -0.13(-1.65%)
Oct 18, 2017 8.400 8.475 7.965 8.100 6,187 -0.33(-3.91%)
Oct 17, 2017 8.835 8.835 8.250 8.430 8,549 -0.12(-1.40%)
Oct 16, 2017 8.850 8.850 8.338 8.550 3,004 -0.09(-1.02%)
Oct 13, 2017 8.124 8.865 8.000 8.639 7,614 +0.49(+6.02%)
Oct 12, 2017 8.850 8.850 8.100 8.148 2,336 -0.33(-3.86%)
Oct 11, 2017 8.550 8.550 8.252 8.475 2,832 +0.07(+0.89%)
Oct 10, 2017 7.965 8.550 7.965 8.400 3,714 +0.15(+1.82%)
Oct 09, 2017 8.250 8.550 6.976 8.250 3,696 -0.45(-5.16%)
Oct 06, 2017 9.000 9.000 8.025 8.698 11,824 +0.01(+0.16%)
Oct 05, 2017 8.104 9.000 8.002 8.685 13,676 +0.68(+8.55%)
Oct 04, 2017 8.100 8.400 8.001 8.001 4,752 -0.12(-1.42%)
Oct 03, 2017 8.290 8.400 8.117 8.117 964 -0.28(-3.38%)
Oct 02, 2017 8.100 8.697 8.100 8.400 5,345 +0.40(+4.97%)
Sep 29, 2017 7.950 8.400 7.853 8.002 11,503 -0.25(-3.00%)
Sep 28, 2017 8.579 8.579 7.960 8.250 3,753 -0.39(-4.55%)
Sep 27, 2017 8.400 8.643 7.815 8.643 12,889 -0.18(-2.01%)
Sep 26, 2017 8.250 8.820 7.515 8.820 9,796 +0.38(+4.53%)
Sep 25, 2017 8.775 9.150 7.498 8.438 34,768 -0.41(-4.66%)
Sep 22, 2017 6.480 9.000 6.480 8.850 36,009 +2.08(+30.68%)
Sep 21, 2017 7.050 7.199 6.450 6.772 9,970 +0.32(+5.00%)
Sep 20, 2017 7.037 7.182 6.450 6.450 6,468 -0.60(-8.51%)
Sep 19, 2017 6.614 7.050 6.600 7.050 6,405 +0.00(+0.00%)
Sep 18, 2017 6.450 7.185 6.330 7.050 12,531 +0.13(+1.91%)
Sep 15, 2017 7.064 7.064 6.152 6.918 26,654 +0.17(+2.49%)
Sep 14, 2017 6.300 6.900 6.300 6.750 14,079 +0.00(+0.00%)
Sep 13, 2017 6.150 6.750 5.792 6.750 11,996 +0.30(+4.65%)
Sep 12, 2017 5.850 6.588 5.778 6.450 17,123 +0.45(+7.47%)
Sep 11, 2017 5.850 6.492 5.696 6.002 14,058 -0.75(-11.09%)
Sep 08, 2017 6.487 6.750 6.000 6.750 5,135 -0.03(-0.46%)
Sep 07, 2017 6.900 6.900 6.450 6.782 3,160 -0.09(-1.37%)
Sep 06, 2017 6.600 7.050 6.300 6.876 3,725 +0.19(+2.78%)
Sep 05, 2017 7.275 7.500 6.152 6.690 11,726 -0.36(-5.11%)
Sep 01, 2017 7.800 7.800 7.050 7.050 1,859 -0.09(-1.30%)
Aug 31, 2017 7.050 7.800 6.962 7.143 16,664 -0.36(-4.76%)
Aug 30, 2017 6.824 7.500 6.450 7.500 7,843 +0.86(+12.87%)
Aug 29, 2017 7.050 7.092 6.450 6.645 4,621 -0.25(-3.67%)
Aug 28, 2017 6.600 6.900 6.016 6.899 17,239 +0.45(+6.95%)
Aug 25, 2017 6.900 6.900 6.002 6.450 2,060 -0.30(-4.44%)
Aug 24, 2017 6.226 6.825 4.575 6.750 24,752 +0.41(+6.38%)
Aug 23, 2017 6.900 6.900 6.000 6.345 7,210 -0.25(-3.86%)
Aug 22, 2017 6.675 7.050 6.457 6.600 17,549 +0.15(+2.33%)
Aug 21, 2017 6.150 6.742 5.985 6.450 9,235 +0.27(+4.32%)
Aug 18, 2017 5.423 6.183 5.423 6.183 29,931 +0.33(+5.69%)
Aug 17, 2017 5.551 5.850 5.400 5.850 9,095 +0.19(+3.31%)
Aug 16, 2017 5.513 5.850 5.289 5.662 8,263 +0.04(+0.67%)
Aug 15, 2017 5.430 5.955 5.430 5.625 3,039 -0.22(-3.85%)
Aug 14, 2017 5.550 5.850 5.415 5.850 6,567 +0.45(+8.33%)
Aug 11, 2017 5.100 5.675 5.100 5.400 13,107 +0.15(+2.86%)
Aug 10, 2017 5.850 5.850 5.101 5.250 7,610 -0.45(-7.89%)
Aug 09, 2017 5.100 5.940 5.100 5.700 23,473 +0.48(+9.20%)
Aug 08, 2017 5.100 5.679 5.100 5.220 4,710 -0.03(-0.57%)
Aug 07, 2017 5.630 5.630 5.100 5.250 5,711 -0.11(-2.10%)
Aug 04, 2017 5.250 5.700 5.250 5.362 3,830 +0.11(+2.03%)
Aug 03, 2017 5.399 5.947 5.250 5.256 6,158 +0.07(+1.27%)
Aug 02, 2017 4.965 5.400 4.965 5.190 2,845 +0.11(+2.22%)
Aug 01, 2017 5.070 5.145 4.875 5.077 2,476 +0.02(+0.45%)
Jul 31, 2017 5.100 5.248 4.950 5.055 2,218 +0.03(+0.60%)
Jul 28, 2017 4.800 5.332 4.800 5.025 12,502 -0.30(-5.61%)
Jul 27, 2017 4.952 5.327 4.952 5.324 3,453 +0.22(+4.32%)
Jul 26, 2017 4.950 5.400 4.950 5.103 3,156 +0.02(+0.35%)
Jul 25, 2017 5.085 5.397 5.085 5.085 4,544 -0.16(-3.06%)
Jul 24, 2017 5.385 5.385 5.100 5.245 2,211 -0.00(-0.09%)
Jul 21, 2017 5.100 5.250 4.953 5.250 3,976 +0.15(+2.94%)
Jul 20, 2017 5.253 5.386 5.100 5.100 7,320 -0.08(-1.45%)
Jul 19, 2017 5.100 5.355 5.094 5.175 2,441 +0.08(+1.47%)
Jul 18, 2017 5.505 5.505 4.957 5.100 8,948 -0.15(-2.86%)
Jul 17, 2017 4.950 5.550 4.793 5.250 21,382 +0.23(+4.51%)
Jul 14, 2017 5.062 5.062 4.793 5.024 3,195 +0.22(+4.59%)
Jul 13, 2017 5.043 5.186 4.577 4.803 4,501 +0.00(+0.00%)
Jul 12, 2017 5.213 5.551 4.575 4.803 7,166 -0.30(-5.82%)
Jul 11, 2017 5.100 5.400 5.025 5.100 4,666 +0.18(+3.66%)
Jul 10, 2017 4.776 5.016 4.500 4.920 7,609 +0.37(+8.14%)
Jul 07, 2017 4.515 4.620 4.200 4.550 8,541 +0.05(+1.10%)
Jul 06, 2017 4.725 4.725 4.500 4.500 4,760 +0.00(+0.00%)
Jul 05, 2017 4.680 4.941 4.500 4.500 12,619 -0.15(-3.23%)
Jul 03, 2017 4.691 5.093 4.500 4.650 2,406 -0.00(-0.03%)
Jun 30, 2017 4.920 4.920 4.652 4.652 3,551 -0.15(-3.09%)
Jun 29, 2017 5.199 5.424 4.800 4.800 13,090 -0.15(-3.06%)
Jun 28, 2017 4.950 5.365 4.950 4.952 4,820 -0.23(-4.43%)
Jun 27, 2017 5.250 5.393 5.031 5.181 4,142 -0.07(-1.31%)
Jun 26, 2017 5.250 5.535 5.204 5.250 2,992 +0.22(+4.48%)
Jun 23, 2017 5.636 5.724 5.025 5.025 8,664 -0.34(-6.40%)
Jun 22, 2017 5.550 5.700 5.325 5.369 7,201 -0.33(-5.82%)
Jun 21, 2017 5.619 5.955 5.421 5.700 5,089 -0.07(-1.20%)
Jun 20, 2017 5.250 6.150 5.250 5.769 10,160 +0.05(+0.92%)
Jun 19, 2017 5.250 5.963 5.250 5.716 7,925 +0.39(+7.35%)
Jun 16, 2017 5.848 5.955 5.306 5.325 5,770 -0.60(-10.13%)
Jun 15, 2017 5.490 5.925 5.176 5.925 10,394 +0.41(+7.51%)
Jun 14, 2017 5.679 5.775 4.980 5.511 10,248 -0.04(-0.70%)
Jun 13, 2017 5.700 5.720 4.726 5.550 12,098 +0.49(+9.63%)
Jun 12, 2017 4.800 5.100 4.580 5.062 2,977 +0.11(+2.27%)
Jun 09, 2017 5.046 5.250 4.650 4.950 4,945 +0.15(+3.13%)
Jun 08, 2017 4.950 5.100 4.650 4.800 5,963 -0.45(-8.57%)
Jun 07, 2017 5.155 5.250 4.350 5.250 3,625 +0.00(+0.00%)
Jun 06, 2017 5.133 5.314 5.040 5.250 4,317 +0.00(+0.00%)
Jun 05, 2017 5.550 5.550 5.130 5.250 7,245 -0.30(-5.41%)
Jun 02, 2017 5.550 5.592 5.220 5.550 4,042 +0.38(+7.25%)
Jun 01, 2017 5.287 5.580 5.175 5.175 7,870 -0.08(-1.43%)
May 31, 2017 5.700 5.700 5.250 5.250 2,123 -0.29(-5.15%)
May 30, 2017 5.550 5.833 5.535 5.535 4,246 +0.02(+0.27%)
May 26, 2017 5.550 5.736 5.250 5.520 7,069 -0.03(-0.54%)
May 25, 2017 5.415 5.670 5.250 5.550 7,484 +0.15(+2.69%)
May 24, 2017 5.805 5.806 5.400 5.404 4,014 -0.40(-6.92%)
May 23, 2017 5.452 5.991 5.400 5.806 7,368 +0.41(+7.53%)
May 22, 2017 5.261 6.450 5.172 5.400 17,515 +0.27(+5.20%)
May 19, 2017 5.550 5.703 5.131 5.133 7,050 -0.57(-9.95%)
May 18, 2017 6.150 6.150 5.298 5.700 10,810 -0.37(-6.15%)
May 17, 2017 6.450 6.450 5.559 6.074 12,384 -0.08(-1.24%)
May 16, 2017 5.850 7.050 5.280 6.150 30,657 +0.15(+2.50%)
May 15, 2017 5.400 6.000 5.250 6.000 25,212 +0.62(+11.42%)
May 12, 2017 5.100 5.550 4.950 5.385 20,914 +0.24(+4.66%)
May 11, 2017 5.850 5.850 4.567 5.145 50,383 +0.79(+18.28%)
May 10, 2017 4.065 4.500 4.065 4.350 23,689 +0.28(+7.01%)
May 09, 2017 4.080 4.200 4.035 4.065 8,807 +0.02(+0.37%)
May 08, 2017 4.350 4.470 4.050 4.050 3,066 -0.14(-3.36%)
May 05, 2017 4.050 4.575 4.050 4.191 11,828 +0.14(+3.40%)
May 04, 2017 4.147 4.196 4.050 4.053 6,284 -0.15(-3.57%)
May 03, 2017 4.350 4.575 4.050 4.203 8,561 -0.15(-3.55%)
May 02, 2017 4.335 4.650 4.332 4.357 6,833 -0.13(-3.01%)
May 01, 2017 4.350 4.650 4.350 4.492 13,971 -0.29(-6.08%)
Apr 28, 2017 4.567 4.785 4.200 4.784 23,520 +0.43(+9.97%)
Apr 27, 2017 4.625 4.950 3.752 4.350 42,263 +0.00(+0.00%)
Apr 26, 2017 4.425 5.541 3.882 4.350 199,144 +1.05(+31.82%)
Apr 25, 2017 3.375 3.375 3.189 3.300 19,499 +0.09(+2.66%)
Apr 24, 2017 3.373 3.533 3.172 3.215 4,770 -0.16(-4.76%)
Apr 21, 2017 3.375 3.397 3.150 3.375 20,944 -0.08(-2.17%)
Apr 20, 2017 3.375 3.567 3.300 3.450 4,132 +0.15(+4.55%)
Apr 19, 2017 3.405 3.603 3.300 3.300 6,392 -0.15(-4.35%)
Apr 18, 2017 3.459 3.507 3.450 3.450 3,950 -0.15(-4.21%)
Apr 17, 2017 4.199 4.199 3.458 3.602 4,055 -0.27(-6.94%)
Apr 13, 2017 3.450 3.870 3.375 3.870 19,076 +0.40(+11.64%)
Apr 12, 2017 3.615 3.900 3.450 3.466 8,760 -0.26(-7.04%)
Apr 11, 2017 4.093 4.093 3.525 3.729 15,098 -0.17(-4.35%)
Apr 10, 2017 4.200 4.220 3.845 3.898 10,050 -0.42(-9.76%)
Apr 07, 2017 4.500 4.500 4.237 4.320 6,161 -0.13(-3.03%)
Apr 06, 2017 3.938 4.650 3.900 4.455 14,833 +0.56(+14.23%)
Apr 05, 2017 4.500 4.532 3.764 3.900 18,644 -0.63(-13.94%)
Apr 04, 2017 4.800 5.008 4.050 4.532 13,870 -0.12(-2.55%)
Apr 03, 2017 5.100 5.250 4.650 4.650 16,385 -0.38(-7.46%)
Mar 31, 2017 4.500 5.699 4.350 5.025 134,080 +0.86(+20.50%)
Mar 30, 2017 4.650 4.800 3.900 4.170 53,945 -0.48(-10.32%)
Mar 29, 2017 5.250 5.250 4.650 4.650 24,703 -0.45(-8.82%)
Mar 28, 2017 5.400 5.400 4.974 5.100 9,963 -0.23(-4.31%)
Mar 27, 2017 5.272 5.568 5.272 5.330 1,909 -0.30(-5.25%)
Mar 24, 2017 6.000 6.000 5.283 5.625 7,406 -0.49(-7.95%)
Mar 23, 2017 6.144 6.150 5.700 6.111 1,737 +0.11(+1.85%)
Mar 22, 2017 6.298 6.298 6.000 6.000 1,425 -0.30(-4.74%)
Mar 21, 2017 6.375 6.450 6.000 6.298 370 -0.30(-4.57%)
Mar 20, 2017 6.300 6.600 6.000 6.600 2,172 +0.75(+12.82%)
Mar 17, 2017 6.450 6.750 5.850 5.850 6,555 -0.75(-11.36%)
Mar 16, 2017 6.300 6.600 5.925 6.600 8,176 +0.26(+4.14%)
Mar 15, 2017 6.396 6.750 6.000 6.338 3,440 -0.41(-6.11%)
Mar 14, 2017 6.930 6.930 6.300 6.750 2,467 +0.29(+4.51%)
Mar 13, 2017 6.752 7.048 6.450 6.459 4,393 +0.01(+0.12%)
Mar 10, 2017 6.825 7.050 6.450 6.452 2,762 -0.60(-8.47%)
Mar 09, 2017 7.200 7.200 6.752 7.048 769 +0.30(+4.45%)
Mar 08, 2017 7.650 7.650 6.447 6.748 1,817 -0.60(-8.20%)
Mar 07, 2017 7.500 7.650 6.882 7.351 1,547 +0.00(+0.00%)
Mar 06, 2017 6.750 7.429 6.165 7.351 6,145 +0.14(+1.93%)
Mar 03, 2017 7.216 7.542 6.855 7.212 10,204 -0.02(-0.33%)
Mar 02, 2017 7.239 7.650 7.207 7.236 6,095 -0.14(-1.83%)
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.