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

Intellicheck Mobilisia (NY: IDN )

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, 2018 2.170 2.170 2.170 0 +0.17(+8.50%)
Aug 30, 2018 2.070 2.070 2.000 2.000 2,757 -0.08(-3.85%)
Aug 29, 2018 1.970 2.080 1.970 2.080 4,424 +0.11(+5.58%)
Aug 28, 2018 2.000 2.080 1.970 1.970 26,332 -0.02(-1.01%)
Aug 27, 2018 1.985 2.090 1.985 1.990 10,823 +0.02(+1.02%)
Aug 24, 2018 1.950 2.140 1.950 1.970 26,300 +0.02(+1.03%)
Aug 23, 2018 2.140 2.140 1.950 1.950 47,740 -0.20(-9.30%)
Aug 22, 2018 2.090 2.170 2.074 2.150 17,973 +0.07(+3.37%)
Aug 21, 2018 2.090 2.200 2.080 2.080 46,409 +0.01(+0.48%)
Aug 20, 2018 2.080 2.190 2.070 2.070 35,438 +0.01(+0.49%)
Aug 17, 2018 2.100 2.100 1.920 2.060 49,700 +0.09(+4.57%)
Aug 16, 2018 2.050 2.110 1.970 1.970 15,757 -0.12(-5.74%)
Aug 15, 2018 2.070 2.150 1.911 2.090 43,425 +0.01(+0.54%)
Aug 14, 2018 2.046 2.079 1.970 2.079 46,751 +0.13(+6.61%)
Aug 13, 2018 2.170 2.170 1.880 1.950 34,459 -0.21(-9.72%)
Aug 10, 2018 2.200 2.200 2.150 2.160 3,300 +0.01(+0.47%)
Aug 09, 2018 2.208 2.277 2.150 2.150 16,567 -0.13(-5.70%)
Aug 08, 2018 2.270 2.280 2.260 2.280 746 +0.00(+0.00%)
Aug 07, 2018 2.250 2.280 2.184 2.280 18,512 +0.03(+1.33%)
Aug 06, 2018 2.280 2.280 2.236 2.250 17,473 -0.05(-2.17%)
Aug 03, 2018 2.280 2.350 2.130 2.300 38,500 +0.05(+2.22%)
Aug 02, 2018 2.220 2.350 2.220 2.250 6,767 -0.11(-4.66%)
Aug 01, 2018 2.360 2.360 2.120 2.360 3,220 +0.05(+2.16%)
Jul 31, 2018 2.150 2.360 2.150 2.310 27,421 +0.20(+9.48%)
Jul 30, 2018 2.133 2.133 2.110 2.110 1,302 +0.00(+0.00%)
Jul 27, 2018 2.150 2.150 2.110 2.110 3,600 -0.05(-2.31%)
Jul 26, 2018 2.150 2.200 2.150 2.160 3,863 +0.01(+0.47%)
Jul 25, 2018 2.288 2.288 2.150 2.150 3,443 +0.01(+0.47%)
Jul 24, 2018 2.240 2.240 2.140 2.140 6,884 -0.11(-4.89%)
Jul 23, 2018 2.239 2.330 2.170 2.250 7,840 +0.00(+0.00%)
Jul 20, 2018 2.254 2.254 2.150 2.250 2,075 +0.13(+6.13%)
Jul 19, 2018 2.300 2.300 2.090 2.120 10,327 -0.17(-7.42%)
Jul 18, 2018 2.170 2.290 2.170 2.290 2,493 +0.03(+1.33%)
Jul 17, 2018 2.120 2.260 2.120 2.260 5,525 +0.16(+7.62%)
Jul 16, 2018 2.250 2.250 2.100 2.100 3,894 -0.17(-7.49%)
Jul 13, 2018 2.290 2.290 2.260 2.270 1,370 -0.03(-1.30%)
Jul 12, 2018 2.210 2.300 2.188 2.300 16,122 +0.07(+3.14%)
Jul 11, 2018 2.110 2.230 2.100 2.230 4,472 +0.14(+6.70%)
Jul 10, 2018 2.240 2.240 2.090 2.090 5,399 -0.16(-7.11%)
Jul 09, 2018 2.190 2.250 2.120 2.250 7,603 +0.11(+5.14%)
Jul 06, 2018 2.220 2.220 2.090 2.140 6,330 -0.02(-0.93%)
Jul 05, 2018 2.250 2.296 2.140 2.160 12,400 +0.03(+1.41%)
Jul 03, 2018 2.130 2.130 2.130 0 +0.01(+0.47%)
Jul 02, 2018 2.280 2.280 2.120 2.120 3,830 -0.18(-7.83%)
Jun 29, 2018 2.140 2.300 2.140 2.300 14,465 +0.16(+7.48%)
Jun 28, 2018 2.030 2.190 2.030 2.140 23,417 +0.09(+4.39%)
Jun 27, 2018 2.149 2.160 2.010 2.050 15,008 -0.05(-2.38%)
Jun 26, 2018 2.200 2.200 1.980 2.100 19,385 -0.12(-5.41%)
Jun 25, 2018 2.110 2.220 2.070 2.220 33,489 +0.26(+13.27%)
Jun 22, 2018 2.181 2.280 1.960 1.960 38,564 -0.25(-11.31%)
Jun 21, 2018 2.280 2.200 2.210 12,088 +0.01(+0.45%)
Jun 20, 2018 2.260 2.340 2.180 2.200 12,964 -0.06(-2.65%)
Jun 19, 2018 2.290 2.360 2.155 2.260 20,938 -0.01(-0.44%)
Jun 18, 2018 2.130 2.350 2.130 2.270 38,533 +0.10(+4.61%)
Jun 15, 2018 2.340 2.170 2.170 28,698 +0.00(+0.00%)
Jun 14, 2018 2.340 2.359 2.160 2.170 24,112 -0.18(-7.66%)
Jun 13, 2018 2.380 2.380 2.220 2.350 41,103 -0.01(-0.42%)
Jun 12, 2018 2.310 2.360 2.310 2.360 6,249 +0.06(+2.61%)
Jun 11, 2018 2.290 2.330 2.250 2.300 15,013 -0.01(-0.43%)
Jun 08, 2018 2.270 2.330 2.270 2.310 5,476 +0.01(+0.43%)
Jun 07, 2018 2.310 2.360 2.280 2.300 13,175 +0.00(+0.00%)
Jun 06, 2018 2.331 2.370 2.300 2.300 12,318 -0.01(-0.43%)
Jun 05, 2018 2.240 2.360 2.200 2.310 46,569 +0.05(+2.21%)
Jun 04, 2018 2.270 2.320 2.260 2.260 28,889 -0.07(-3.00%)
Jun 01, 2018 2.340 2.340 2.250 2.330 49,474 +0.00(+0.00%)
May 31, 2018 2.290 2.350 2.250 2.330 41,848 +0.06(+2.64%)
May 30, 2018 2.210 2.390 2.210 2.270 53,374 +0.06(+2.71%)
May 29, 2018 2.250 2.250 2.180 2.210 11,153 -0.07(-3.07%)
May 25, 2018 2.280 2.280 2.280 0 +0.10(+4.59%)
May 24, 2018 2.230 2.260 2.180 2.180 9,543 -0.05(-2.24%)
May 23, 2018 2.270 2.390 2.200 2.230 28,611 -0.06(-2.62%)
May 22, 2018 2.150 2.330 2.150 2.290 98,611 +0.14(+6.51%)
May 21, 2018 2.180 2.199 2.110 2.150 53,251 -0.04(-1.83%)
May 18, 2018 2.057 2.190 2.050 2.190 60,518 +0.15(+7.35%)
May 17, 2018 2.000 2.060 1.999 2.040 30,003 +0.05(+2.51%)
May 16, 2018 2.100 2.100 1.983 1.990 79,875 -0.08(-3.86%)
May 15, 2018 1.990 2.132 1.950 2.070 155,254 +0.17(+8.95%)
May 14, 2018 1.951 1.960 1.870 1.900 25,615 +0.03(+1.60%)
May 11, 2018 1.900 1.940 1.840 1.870 61,957 -0.03(-1.58%)
May 10, 2018 1.880 1.940 1.800 1.900 32,185 +0.05(+2.70%)
May 09, 2018 1.870 1.870 1.800 1.850 82,742 +0.05(+2.78%)
May 08, 2018 1.910 1.910 1.800 1.800 16,271 -0.13(-6.74%)
May 07, 2018 1.970 1.970 1.890 1.930 46,940 -0.02(-1.03%)
May 04, 2018 1.940 1.970 1.930 1.950 8,315 +0.00(+0.00%)
May 03, 2018 2.000 2.000 1.910 1.950 10,737 -0.05(-2.50%)
May 02, 2018 1.980 2.050 1.970 2.000 19,978 +0.00(+0.00%)
May 01, 2018 2.100 2.100 1.940 2.000 16,298 -0.12(-5.66%)
Apr 30, 2018 2.030 2.120 2.020 2.120 7,341 +0.05(+2.42%)
Apr 27, 2018 2.010 2.070 2.000 2.070 10,548 +0.07(+3.50%)
Apr 26, 2018 1.940 2.050 1.940 2.000 7,092 +0.07(+3.63%)
Apr 25, 2018 1.940 1.980 1.890 1.930 9,924 +0.04(+2.12%)
Apr 24, 2018 1.950 2.000 1.890 1.890 22,796 -0.07(-3.57%)
Apr 23, 2018 2.090 2.090 1.950 1.960 22,213 -0.13(-6.22%)
Apr 20, 2018 2.103 2.110 2.080 2.090 20,523 +0.01(+0.48%)
Apr 19, 2018 1.960 2.100 1.960 2.080 39,196 +0.13(+6.67%)
Apr 18, 2018 2.020 2.030 1.950 1.950 6,162 -0.09(-4.41%)
Apr 17, 2018 2.050 2.100 2.030 2.040 10,372 +0.01(+0.49%)
Apr 16, 2018 1.927 2.110 1.900 2.030 17,915 +0.09(+4.64%)
Apr 13, 2018 1.980 1.990 1.910 1.940 14,776 -0.07(-3.48%)
Apr 12, 2018 1.980 2.030 1.960 2.010 12,503 +0.05(+2.55%)
Apr 11, 2018 2.040 2.040 1.960 1.960 9,403 -0.10(-4.85%)
Apr 10, 2018 2.050 2.130 2.000 2.060 34,044 +0.01(+0.49%)
Apr 09, 2018 2.090 2.090 2.040 2.050 43,723 +0.11(+5.67%)
Apr 06, 2018 1.890 2.020 1.820 1.940 26,902 +0.03(+1.57%)
Apr 05, 2018 1.800 1.920 1.800 1.910 18,422 +0.09(+4.95%)
Apr 04, 2018 1.750 1.820 1.680 1.820 9,418 +0.08(+4.60%)
Apr 03, 2018 1.790 1.847 1.700 1.740 29,686 -0.02(-1.14%)
Apr 02, 2018 1.800 1.800 1.711 1.760 40,244 -0.04(-2.22%)
Mar 29, 2018 1.800 1.800 1.800 0 +0.16(+9.76%)
Mar 28, 2018 1.590 1.666 1.500 1.640 69,326 +0.04(+2.50%)
Mar 27, 2018 1.680 1.800 1.530 1.600 274,541 -0.05(-3.03%)
Mar 26, 2018 1.990 2.000 1.560 1.650 515,851 -0.25(-13.16%)
Mar 23, 2018 2.160 2.300 1.820 1.900 293,078 -0.36(-15.93%)
Mar 22, 2018 2.410 2.410 2.200 2.260 198,514 -0.19(-7.76%)
Mar 21, 2018 2.420 2.490 2.360 2.450 99,113 +0.00(+0.00%)
Mar 20, 2018 2.620 2.620 2.330 2.450 116,434 -0.17(-6.49%)
Mar 19, 2018 2.800 2.800 2.580 2.620 40,968 -0.24(-8.39%)
Mar 16, 2018 2.624 2.860 2.600 2.860 29,499 +0.26(+10.00%)
Mar 15, 2018 2.620 2.840 2.580 2.600 61,412 -0.04(-1.52%)
Mar 14, 2018 2.660 2.660 2.580 2.640 13,578 -0.04(-1.49%)
Mar 13, 2018 2.820 2.820 2.650 2.680 11,742 -0.17(-5.96%)
Mar 12, 2018 2.670 2.850 2.649 2.850 16,031 +0.25(+9.62%)
Mar 09, 2018 2.710 2.730 2.600 2.600 25,711 -0.14(-5.11%)
Mar 08, 2018 2.670 2.740 2.640 2.740 26,064 +0.07(+2.62%)
Mar 07, 2018 2.670 23,667 +0.09(+3.49%)
Mar 06, 2018 2.800 2.860 2.580 2.580 68,843 -0.29(-10.10%)
Mar 05, 2018 2.830 2.870 2.660 2.870 27,350 +0.09(+3.24%)
Mar 02, 2018 2.869 2.869 2.713 2.780 29,771 -0.06(-2.11%)
Mar 01, 2018 2.590 2.850 2.590 2.840 51,363 +0.28(+10.94%)
Feb 28, 2018 2.700 2.750 2.560 2.560 35,366 -0.16(-5.98%)
Feb 27, 2018 2.835 2.860 2.610 2.723 14,227 -0.03(-0.99%)
Feb 26, 2018 2.780 2.780 2.595 2.750 12,795 -0.01(-0.36%)
Feb 23, 2018 2.720 2.841 2.720 2.760 32,651 +0.06(+2.22%)
Feb 22, 2018 2.870 2.870 2.700 2.700 30,146 -0.17(-5.92%)
Feb 21, 2018 2.750 2.870 2.690 2.870 117,793 +0.17(+6.30%)
Feb 20, 2018 2.500 2.750 2.500 2.700 152,546 +0.14(+5.47%)
Feb 16, 2018 2.560 2.560 2.560 0 +0.08(+3.23%)
Feb 15, 2018 2.470 2.530 2.350 2.480 62,684 +0.08(+3.33%)
Feb 14, 2018 2.490 2.540 2.400 2.400 19,857 -0.08(-3.23%)
Feb 13, 2018 2.500 2.590 2.462 2.480 44,993 -0.04(-1.59%)
Feb 12, 2018 2.420 2.530 2.420 2.520 11,154 +0.19(+8.15%)
Feb 09, 2018 2.680 2.680 2.321 2.330 15,324 -0.28(-10.73%)
Feb 08, 2018 2.310 2.620 2.310 2.610 47,732 +0.22(+9.21%)
Feb 07, 2018 2.480 2.480 2.320 2.390 16,774 -0.09(-3.63%)
Feb 06, 2018 2.284 2.500 2.206 2.480 54,231 +0.08(+3.33%)
Feb 05, 2018 2.680 2.680 2.371 2.400 25,078 -0.20(-7.69%)
Feb 02, 2018 2.590 2.890 2.450 2.600 296,133 +0.04(+1.41%)
Feb 01, 2018 2.140 2.800 2.110 2.564 265,431 +0.43(+20.37%)
Jan 31, 2018 2.380 2.380 2.100 2.130 58,844 -0.12(-5.33%)
Jan 30, 2018 2.350 2.370 2.176 2.250 71,097 -0.07(-3.02%)
Jan 29, 2018 2.400 2.409 2.276 2.320 38,781 -0.10(-4.13%)
Jan 26, 2018 2.473 2.550 2.400 2.420 35,662 -0.04(-1.67%)
Jan 25, 2018 2.580 2.620 2.460 2.461 63,285 +0.00(+0.04%)
Jan 24, 2018 2.438 2.719 2.400 2.460 86,526 +0.13(+5.55%)
Jan 23, 2018 2.290 2.390 2.290 2.330 9,607 +0.02(+0.89%)
Jan 22, 2018 2.270 2.455 2.270 2.310 14,679 -0.04(-1.70%)
Jan 19, 2018 2.310 2.430 2.310 2.350 24,453 -0.01(-0.42%)
Jan 18, 2018 2.410 2.459 2.300 2.360 34,073 -0.08(-3.28%)
Jan 17, 2018 2.420 2.440 2.290 2.440 72,534 -0.03(-1.21%)
Jan 16, 2018 2.540 2.553 2.420 2.470 33,788 -0.07(-2.76%)
Jan 12, 2018 2.540 2.540 2.540 0 +0.00(+0.00%)
Jan 11, 2018 2.540 2.540 2.490 2.540 32,634 +0.00(+0.00%)
Jan 10, 2018 2.660 2.780 2.460 2.540 56,324 -0.14(-5.22%)
Jan 09, 2018 2.650 2.687 2.620 2.680 11,933 +0.03(+1.13%)
Jan 08, 2018 2.640 2.667 2.600 2.650 13,921 +0.01(+0.38%)
Jan 05, 2018 2.700 2.700 2.630 2.640 22,971 -0.01(-0.38%)
Jan 04, 2018 2.660 2.710 2.523 2.650 39,379 +0.02(+0.76%)
Jan 03, 2018 2.420 2.710 2.420 2.630 32,984 +0.10(+3.95%)
Jan 02, 2018 2.530 2.600 2.530 2.530 17,088 -0.03(-1.17%)
Dec 29, 2017 2.560 2.560 2.560 0 -0.03(-1.16%)
Dec 28, 2017 2.560 2.720 2.490 2.590 76,968 +0.12(+4.86%)
Dec 27, 2017 2.280 2.500 2.270 2.470 79,406 +0.17(+7.39%)
Dec 26, 2017 2.470 2.470 2.250 2.300 47,526 -0.16(-6.50%)
Dec 22, 2017 2.360 2.580 2.300 2.460 71,517 +0.06(+2.50%)
Dec 21, 2017 2.650 2.764 2.310 2.400 115,965 -0.22(-8.40%)
Dec 20, 2017 2.440 2.960 2.440 2.620 244,235 -0.33(-11.19%)
Dec 19, 2017 2.240 3.180 2.217 2.950 383,413 +0.71(+31.70%)
Dec 18, 2017 2.220 2.460 2.140 2.240 62,459 +0.13(+6.16%)
Dec 15, 2017 2.179 2.230 2.110 2.110 38,136 -0.03(-1.40%)
Dec 14, 2017 2.110 2.339 2.110 2.140 83,565 -0.05(-2.28%)
Dec 13, 2017 2.220 2.420 2.180 2.190 12,681 -0.06(-2.67%)
Dec 12, 2017 2.210 2.350 2.110 2.250 16,034 -0.03(-1.32%)
Dec 11, 2017 2.330 2.360 2.205 2.280 41,868 -0.07(-2.98%)
Dec 08, 2017 2.250 2.350 2.232 2.350 5,340 +0.01(+0.43%)
Dec 07, 2017 2.250 2.350 2.240 2.340 38,606 +0.06(+2.63%)
Dec 06, 2017 2.260 2.335 2.180 2.280 22,895 -0.07(-2.98%)
Dec 05, 2017 2.330 2.350 2.205 2.350 21,195 +0.14(+6.33%)
Dec 04, 2017 2.320 2.320 2.200 2.210 27,258 -0.02(-0.90%)
Dec 01, 2017 2.197 2.210 2.180 2.230 23,629 -0.04(-1.76%)
Nov 30, 2017 2.270 2.279 2.150 2.270 35,144 +0.06(+2.48%)
Nov 29, 2017 2.300 2.330 2.180 2.215 18,366 -0.08(-3.70%)
Nov 28, 2017 2.210 2.310 2.160 2.300 22,980 +0.13(+5.99%)
Nov 27, 2017 2.310 2.370 2.170 2.170 9,360 -0.12(-5.24%)
Nov 24, 2017 2.260 2.310 2.220 2.290 9,445 +0.06(+2.69%)
Nov 22, 2017 2.280 2.370 2.170 2.230 14,891 -0.07(-3.04%)
Nov 21, 2017 2.335 2.430 2.300 2.300 16,412 -0.03(-1.29%)
Nov 20, 2017 2.210 2.400 2.210 2.330 44,448 +0.08(+3.56%)
Nov 17, 2017 2.250 2.390 2.180 2.250 51,323 +0.00(+0.00%)
Nov 16, 2017 2.230 2.330 2.230 2.250 43,933 +0.01(+0.45%)
Nov 15, 2017 2.240 2.320 2.200 2.240 67,922 -0.05(-2.18%)
Nov 14, 2017 2.310 2.340 2.270 2.290 43,043 -0.06(-2.55%)
Nov 13, 2017 2.344 2.360 2.320 2.350 14,481 +0.00(+0.00%)
Nov 10, 2017 2.270 2.350 2.270 2.350 38,457 +0.06(+2.62%)
Nov 09, 2017 2.380 2.390 2.250 2.290 25,411 -0.16(-6.53%)
Nov 08, 2017 2.390 2.450 2.310 2.450 62,065 +0.09(+3.81%)
Nov 07, 2017 2.410 2.420 2.310 2.360 83,572 -0.07(-2.88%)
Nov 06, 2017 2.250 2.473 2.170 2.430 124,327 +0.22(+9.96%)
Nov 03, 2017 2.200 2.210 2.170 2.210 17,719 +0.01(+0.45%)
Nov 02, 2017 2.260 2.360 2.160 2.200 85,138 +0.01(+0.46%)
Nov 01, 2017 2.270 2.270 2.130 2.190 39,019 -0.04(-1.80%)
Oct 31, 2017 2.210 2.280 2.170 2.230 48,090 +0.01(+0.45%)
Oct 30, 2017 2.230 2.160 2.220 48,730 -0.04(-1.77%)
Oct 27, 2017 2.350 2.350 2.220 2.260 34,005 -0.02(-0.88%)
Oct 26, 2017 2.300 2.330 2.230 2.280 61,586 -0.07(-2.98%)
Oct 25, 2017 2.420 2.450 2.300 2.350 68,240 -0.05(-2.08%)
Oct 24, 2017 2.310 2.400 2.280 2.400 50,792 +0.07(+3.00%)
Oct 23, 2017 2.360 2.369 2.270 2.330 81,430 -0.06(-2.51%)
Oct 20, 2017 2.390 2.405 2.305 2.390 25,159 +0.04(+1.70%)
Oct 19, 2017 2.390 2.440 2.330 2.350 27,330 -0.05(-2.08%)
Oct 18, 2017 2.370 2.440 2.320 2.400 13,221 +0.02(+0.84%)
Oct 17, 2017 2.320 2.380 2.214 2.380 56,054 +0.05(+2.15%)
Oct 16, 2017 2.500 2.500 2.240 2.330 187,026 -0.05(-2.10%)
Oct 13, 2017 2.330 2.480 2.330 2.380 41,781 -0.02(-0.83%)
Oct 12, 2017 2.430 2.500 2.360 2.400 134,766 -0.05(-2.04%)
Oct 11, 2017 2.380 2.500 2.360 2.450 169,088 +0.05(+2.08%)
Oct 10, 2017 2.480 2.530 2.330 2.400 110,018 -0.16(-6.25%)
Oct 09, 2017 2.470 2.580 2.450 2.560 85,641 +0.07(+2.81%)
Oct 06, 2017 2.500 2.500 2.350 2.490 183,582 +0.04(+1.63%)
Oct 05, 2017 2.800 2.800 2.220 2.450 1,042,345 -0.43(-14.93%)
Oct 04, 2017 2.800 2.970 2.800 2.880 35,270 +0.05(+1.77%)
Oct 03, 2017 2.980 3.029 2.830 2.830 60,892 -0.22(-7.21%)
Oct 02, 2017 2.950 3.050 2.730 3.050 73,319 +0.17(+5.90%)
Sep 29, 2017 2.980 2.985 2.760 2.880 37,804 +0.03(+1.22%)
Sep 28, 2017 3.063 3.063 2.820 2.845 27,154 -0.16(-5.48%)
Sep 27, 2017 3.030 3.173 2.967 3.010 29,797 -0.02(-0.66%)
Sep 26, 2017 2.880 3.130 2.870 3.030 27,587 +0.15(+5.21%)
Sep 25, 2017 2.950 2.950 2.870 2.880 16,901 -0.14(-4.64%)
Sep 22, 2017 3.030 3.040 2.857 3.020 19,343 +0.02(+0.67%)
Sep 21, 2017 2.950 3.140 2.740 3.000 26,598 +0.05(+1.69%)
Sep 20, 2017 3.050 3.125 2.950 2.950 48,903 -0.05(-1.67%)
Sep 19, 2017 2.984 3.000 2.850 3.000 29,771 +0.00(+0.00%)
Sep 18, 2017 3.070 3.070 2.860 3.000 44,793 -0.04(-1.32%)
Sep 15, 2017 2.800 3.040 2.800 3.040 39,753 +0.17(+5.92%)
Sep 14, 2017 2.810 2.950 2.710 2.870 37,567 +0.06(+2.14%)
Sep 13, 2017 2.900 2.983 2.650 2.810 41,147 -0.05(-1.75%)
Sep 12, 2017 2.850 2.880 2.800 2.860 52,328 +0.04(+1.42%)
Sep 11, 2017 2.777 2.900 2.730 2.820 34,552 +0.07(+2.55%)
Sep 08, 2017 3.000 3.000 2.721 2.750 20,552 -0.23(-7.72%)
Sep 07, 2017 2.600 2.990 2.600 2.980 77,609 +0.36(+13.74%)
Sep 06, 2017 2.680 2.750 2.590 2.620 32,339 +0.01(+0.38%)
Sep 05, 2017 2.560 2.690 2.540 2.610 23,587 -0.01(-0.38%)
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.