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 (%)
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%)
Sep 03, 2019 43.50 43.50 42.20 43.00 15,858 -0.78(-1.78%)
Aug 30, 2019 45.07 45.10 43.00 43.78 22,600 -1.72(-3.78%)
Aug 29, 2019 45.50 45.50 45.40 45.50 1,785 +0.07(+0.15%)
Aug 28, 2019 45.00 47.00 44.99 45.43 19,614 +0.43(+0.96%)
Aug 27, 2019 45.10 45.90 44.20 45.00 45,695 +0.00(+0.00%)
Aug 26, 2019 45.00 45.81 44.98 45.00 14,445 +0.00(+0.00%)
Aug 23, 2019 44.00 45.69 44.00 45.00 26,800 -0.69(-1.51%)
Aug 22, 2019 46.00 46.00 45.00 45.69 5,434 -0.31(-0.67%)
Aug 21, 2019 46.12 46.12 45.70 46.00 6,042 +0.00(+0.00%)
Aug 20, 2019 48.00 48.00 45.18 46.00 19,378 -1.95(-4.07%)
Aug 19, 2019 48.50 48.50 47.27 47.95 1,893 -0.05(-0.10%)
Aug 16, 2019 48.07 48.50 47.03 48.00 23,100 +0.00(+0.00%)
Aug 15, 2019 48.00 49.00 48.00 48.00 27,075 +0.00(+0.00%)
Aug 14, 2019 49.01 49.03 47.62 48.00 6,292 -1.35(-2.74%)
Aug 13, 2019 49.76 49.95 49.00 49.35 15,891 +0.34(+0.69%)
Aug 12, 2019 50.75 52.05 49.01 49.01 3,233 -1.49(-2.95%)
Aug 09, 2019 51.49 51.49 50.00 50.50 7,600 -0.31(-0.61%)
Aug 08, 2019 50.00 51.49 50.00 50.81 1,270 +0.81(+1.62%)
Aug 07, 2019 50.00 51.50 49.00 50.00 8,207 +0.00(+0.00%)
Aug 06, 2019 50.00 50.36 49.50 50.00 5,160 +0.00(+0.00%)
Aug 05, 2019 50.15 50.90 49.10 50.00 13,878 -1.25(-2.44%)
Aug 02, 2019 51.00 51.30 49.61 51.25 9,900 +0.25(+0.49%)
Aug 01, 2019 52.07 52.73 48.50 51.00 16,599 -1.07(-2.05%)
Jul 31, 2019 52.49 52.49 50.75 52.07 10,262 +1.07(+2.10%)
Jul 30, 2019 50.50 53.35 50.50 51.00 16,714 +0.25(+0.49%)
Jul 29, 2019 52.00 52.10 48.52 50.75 6,488 -1.25(-2.40%)
Jul 26, 2019 50.00 54.50 49.80 52.00 17,700 +2.00(+4.00%)
Jul 25, 2019 49.00 50.00 48.70 50.00 9,271 +0.00(+0.00%)
Jul 24, 2019 50.15 51.70 49.90 50.00 8,713 +0.05(+0.10%)
Jul 23, 2019 48.70 50.29 48.65 49.95 6,276 +0.70(+1.42%)
Jul 22, 2019 48.35 50.50 47.26 49.25 12,873 +0.90(+1.86%)
Jul 19, 2019 47.30 49.24 47.00 48.35 13,000 +1.05(+2.22%)
Jul 18, 2019 47.50 47.99 46.75 47.30 13,978 +0.30(+0.64%)
Jul 17, 2019 45.00 48.66 44.95 47.00 11,421 +1.93(+4.28%)
Jul 16, 2019 44.50 45.50 44.50 45.07 12,612 +0.32(+0.72%)
Jul 15, 2019 44.85 44.85 43.50 44.75 12,002 +0.00(+0.00%)
Jul 12, 2019 44.00 44.75 44.00 44.75 1,500 +0.70(+1.59%)
Jul 11, 2019 44.35 44.35 43.75 44.05 7,914 -0.05(-0.11%)
Jul 10, 2019 44.05 44.15 43.60 44.10 9,050 +0.11(+0.25%)
Jul 09, 2019 44.00 44.35 43.50 43.99 10,495 -1.11(-2.46%)
Jul 08, 2019 44.00 45.10 43.50 45.10 15,651 +1.10(+2.50%)
Jul 05, 2019 43.75 44.25 43.75 44.00 3,500 +0.25(+0.57%)
Jul 03, 2019 43.62 44.25 43.62 43.75 900 +0.31(+0.71%)
Jul 02, 2019 42.62 43.90 42.00 43.44 3,137 +0.15(+0.35%)
Jul 01, 2019 43.75 44.00 43.29 43.29 5,948 -0.41(-0.94%)
Jun 28, 2019 43.00 44.00 43.00 43.70 7,300 -0.05(-0.11%)
Jun 27, 2019 43.40 44.00 42.44 43.75 25,219 +0.25(+0.57%)
Jun 26, 2019 43.50 44.25 42.86 43.50 18,844 +0.50(+1.16%)
Jun 25, 2019 43.75 44.00 43.00 43.00 10,439 -0.90(-2.05%)
Jun 24, 2019 43.25 44.00 43.25 43.90 6,572 +0.50(+1.15%)
Jun 21, 2019 42.85 43.80 42.85 43.40 11,800 +0.40(+0.93%)
Jun 20, 2019 42.35 44.00 42.35 43.00 19,606 +0.25(+0.58%)
Jun 19, 2019 42.50 43.00 42.10 42.75 48,609 +0.25(+0.59%)
Jun 18, 2019 43.00 43.25 42.01 42.50 9,366 -1.00(-2.30%)
Jun 17, 2019 43.50 43.70 41.82 43.50 30,038 -0.50(-1.14%)
Jun 14, 2019 43.50 44.00 43.25 44.00 17,800 +0.10(+0.23%)
Jun 13, 2019 41.95 44.50 41.80 43.90 42,695 +2.90(+7.07%)
Jun 12, 2019 42.49 42.49 40.11 41.00 12,286 -1.50(-3.53%)
Jun 11, 2019 43.00 43.00 42.00 42.50 33,822 -0.50(-1.16%)
Jun 10, 2019 43.00 43.25 42.75 43.00 6,356 -0.15(-0.35%)
Jun 07, 2019 43.15 43.25 43.00 43.15 8,300 +0.15(+0.35%)
Jun 06, 2019 43.50 43.75 42.85 43.00 6,235 -0.50(-1.15%)
Jun 05, 2019 42.51 44.25 42.50 43.50 40,496 +0.26(+0.60%)
Jun 04, 2019 44.50 45.75 43.24 43.24 31,987 -0.96(-2.17%)
Jun 03, 2019 45.74 45.74 44.20 44.20 4,720 +0.19(+0.43%)
May 31, 2019 44.99 46.05 43.51 44.01 11,700 -0.99(-2.20%)
May 30, 2019 43.21 45.00 43.21 45.00 21,112 +0.71(+1.60%)
May 29, 2019 44.08 45.00 43.71 44.29 12,599 -0.40(-0.90%)
May 28, 2019 44.50 47.75 43.25 44.69 21,508 -0.16(-0.36%)
May 24, 2019 43.50 45.75 42.52 44.85 8,500 +0.85(+1.93%)
May 23, 2019 44.25 44.25 43.02 44.00 1,726 +0.50(+1.15%)
May 22, 2019 45.00 48.00 42.27 43.50 9,993 -1.00(-2.25%)
May 21, 2019 44.25 44.50 43.65 44.50 19,691 +0.85(+1.95%)
May 20, 2019 43.00 44.00 43.00 43.65 21,978 -0.24(-0.55%)
May 17, 2019 43.50 43.90 43.00 43.89 5,800 +0.89(+2.07%)
May 16, 2019 44.00 44.00 42.99 43.00 9,234 -1.00(-2.27%)
May 15, 2019 43.99 44.00 43.02 44.00 2,291 +0.00(+0.00%)
May 14, 2019 43.40 44.00 42.80 44.00 900 +1.00(+2.33%)
May 13, 2019 43.30 43.50 42.45 43.00 25,760 -0.30(-0.69%)
May 10, 2019 43.50 43.55 41.06 43.30 59,900 -0.45(-1.03%)
May 09, 2019 43.75 44.45 43.50 43.75 19,589 -0.23(-0.52%)
May 08, 2019 44.48 45.45 43.75 43.98 38,788 -1.22(-2.70%)
May 07, 2019 45.11 45.49 44.40 45.20 3,228 -0.30(-0.66%)
May 06, 2019 44.02 46.00 44.00 45.50 112,811 +0.00(+0.00%)
May 03, 2019 40.00 46.75 39.11 45.50 22,500 +4.76(+11.68%)
May 02, 2019 42.50 42.50 40.00 40.74 57,272 -1.76(-4.14%)
May 01, 2019 44.75 44.75 42.50 42.50 137,476 -2.25(-5.03%)
Apr 30, 2019 46.80 49.00 41.15 44.75 56,215 -2.05(-4.38%)
Apr 29, 2019 45.75 47.40 45.41 46.80 34,195 +0.80(+1.74%)
Apr 26, 2019 45.80 47.49 45.80 46.00 22,400 +0.19(+0.41%)
Apr 25, 2019 44.49 47.22 44.49 45.81 49,782 +1.33(+2.99%)
Apr 24, 2019 44.35 44.92 43.80 44.48 17,498 +0.48(+1.09%)
Apr 23, 2019 42.85 44.50 42.85 44.00 19,990 +1.15(+2.68%)
Apr 22, 2019 43.50 43.50 41.75 42.85 7,355 -0.65(-1.49%)
Apr 18, 2019 44.15 44.15 43.50 43.50 3,900 -0.60(-1.36%)
Apr 17, 2019 44.90 45.00 43.01 44.10 13,998 -0.65(-1.45%)
Apr 16, 2019 44.98 44.98 44.50 44.75 10,529 +0.05(+0.11%)
Apr 15, 2019 43.75 44.70 43.75 44.70 8,261 +0.70(+1.59%)
Apr 12, 2019 42.40 44.00 42.40 44.00 19,200 +1.60(+3.77%)
Apr 11, 2019 41.00 42.85 41.00 42.40 52,087 +1.45(+3.54%)
Apr 10, 2019 40.61 41.85 40.00 40.95 18,563 +0.31(+0.76%)
Apr 09, 2019 40.86 41.00 40.60 40.64 17,409 -0.36(-0.88%)
Apr 08, 2019 41.85 41.85 40.85 41.00 10,890 +0.15(+0.37%)
Apr 05, 2019 40.99 41.99 40.65 40.85 6,000 -0.90(-2.16%)
Apr 04, 2019 40.50 41.99 40.50 41.75 3,631 +0.85(+2.08%)
Apr 03, 2019 40.00 42.74 39.56 40.90 11,231 -1.85(-4.33%)
Apr 02, 2019 41.99 43.25 34.07 42.75 9,164 -0.25(-0.58%)
Apr 01, 2019 43.00 43.25 42.08 43.00 5,295 +0.23(+0.54%)
Mar 29, 2019 43.15 43.75 42.75 42.77 1,700 -0.23(-0.53%)
Mar 28, 2019 42.00 43.00 42.00 43.00 2,032 +2.00(+4.88%)
Mar 27, 2019 41.50 43.00 41.00 41.00 34,399 -1.00(-2.38%)
Mar 26, 2019 41.99 42.50 41.55 42.00 1,959 +0.01(+0.02%)
Mar 25, 2019 41.75 42.45 41.75 41.99 2,021 -0.76(-1.78%)
Mar 22, 2019 43.00 43.99 41.26 42.75 6,800 -0.40(-0.93%)
Mar 21, 2019 42.75 43.75 41.90 43.15 18,440 +0.20(+0.47%)
Mar 20, 2019 42.22 43.00 42.05 42.95 14,342 +0.50(+1.18%)
Mar 19, 2019 42.75 42.75 42.40 42.45 19,596 -0.06(-0.14%)
Mar 18, 2019 42.50 43.50 42.50 42.51 17,411 +0.11(+0.26%)
Mar 15, 2019 41.99 43.00 41.01 42.40 45,200 +0.40(+0.95%)
Mar 14, 2019 40.75 42.00 40.09 42.00 3,689 +1.25(+3.07%)
Mar 13, 2019 39.75 41.00 39.25 40.75 6,357 +0.35(+0.87%)
Mar 12, 2019 40.40 40.40 38.64 40.40 28,943 -0.20(-0.49%)
Mar 11, 2019 40.05 41.14 39.65 40.60 23,393 -0.40(-0.98%)
Mar 08, 2019 39.00 41.25 39.00 41.00 14,600 +1.50(+3.80%)
Mar 07, 2019 39.20 39.65 39.20 39.50 18,554 +0.40(+1.02%)
Mar 06, 2019 39.50 39.70 38.10 39.10 7,416 -0.60(-1.51%)
Mar 05, 2019 38.85 40.74 36.05 39.70 26,470 +0.89(+2.29%)
Mar 04, 2019 41.75 41.76 38.80 38.81 14,945 -3.19(-7.60%)
Mar 01, 2019 41.75 42.00 41.50 42.00 7,300 +0.25(+0.60%)
Feb 28, 2019 40.00 42.00 38.91 41.75 17,074 +0.75(+1.83%)
Feb 27, 2019 39.70 42.40 32.00 41.00 85,828 +1.15(+2.89%)
Feb 26, 2019 40.00 40.74 39.25 39.85 18,922 -1.15(-2.80%)
Feb 25, 2019 40.90 42.89 40.00 41.00 18,608 +0.10(+0.24%)
Feb 22, 2019 41.00 41.05 39.15 40.90 14,000 +0.90(+2.25%)
Feb 21, 2019 40.10 41.00 38.52 40.00 7,911 +0.00(+0.00%)
Feb 20, 2019 40.00 40.10 39.50 40.00 7,551 +0.00(+0.00%)
Feb 19, 2019 38.53 40.00 38.48 40.00 3,703 +0.00(+0.00%)
Feb 15, 2019 38.00 40.14 38.00 40.00 6,800 +1.60(+4.17%)
Feb 14, 2019 38.40 38.49 36.00 38.40 9,693 -0.09(-0.23%)
Feb 13, 2019 37.50 38.74 37.45 38.49 2,406 -0.11(-0.28%)
Feb 12, 2019 39.13 39.40 36.01 38.60 14,005 -0.90(-2.28%)
Feb 11, 2019 39.67 39.75 38.11 39.50 7,318 -0.49(-1.23%)
Feb 08, 2019 39.60 40.00 38.37 39.99 5,000 +0.39(+0.98%)
Feb 07, 2019 40.09 40.09 39.60 39.60 1,151 -0.49(-1.22%)
Feb 06, 2019 40.14 40.14 39.75 40.09 938 -0.01(-0.02%)
Feb 05, 2019 40.02 40.47 38.21 40.10 8,635 +0.10(+0.25%)
Feb 04, 2019 39.00 40.15 39.00 40.00 8,327 +0.01(+0.03%)
Feb 01, 2019 39.85 40.10 39.75 39.99 5,600 +0.14(+0.35%)
Jan 31, 2019 40.00 40.50 37.86 39.85 20,970 -0.15(-0.37%)
Jan 30, 2019 39.40 41.00 39.40 40.00 16,268 +0.15(+0.38%)
Jan 29, 2019 39.20 40.00 39.00 39.85 10,259 -0.15(-0.37%)
Jan 28, 2019 38.70 40.10 38.50 40.00 18,629 +0.40(+1.01%)
Jan 25, 2019 39.00 41.00 37.85 39.60 30,900 +0.35(+0.89%)
Jan 24, 2019 39.50 39.50 38.85 39.25 4,885 -0.50(-1.26%)
Jan 23, 2019 39.90 40.00 38.51 39.75 10,010 -0.20(-0.50%)
Jan 22, 2019 38.05 40.00 38.00 39.95 19,751 +1.95(+5.13%)
Jan 18, 2019 38.00 38.25 37.80 38.00 7,300 +0.15(+0.40%)
Jan 17, 2019 36.25 38.00 36.25 37.85 5,432 +1.10(+2.99%)
Jan 16, 2019 38.00 38.05 35.00 36.75 10,540 -1.25(-3.29%)
Jan 15, 2019 38.00 38.10 37.50 38.00 4,303 +0.25(+0.66%)
Jan 14, 2019 37.60 38.12 37.48 37.75 3,679 -0.30(-0.79%)
Jan 11, 2019 39.00 39.00 37.25 38.05 9,000 -0.95(-2.44%)
Jan 10, 2019 37.50 39.90 37.50 39.00 15,747 +0.75(+1.96%)
Jan 09, 2019 37.15 38.40 37.15 38.25 13,190 +1.10(+2.96%)
Jan 08, 2019 37.14 37.46 36.50 37.15 8,235 +0.01(+0.03%)
Jan 07, 2019 37.00 37.14 36.00 37.14 13,436 +0.19(+0.51%)
Jan 04, 2019 36.00 36.95 35.50 36.95 40,100 +0.96(+2.67%)
Jan 03, 2019 35.00 37.99 34.00 35.99 41,144 +0.99(+2.83%)
Jan 02, 2019 34.45 35.00 33.75 35.00 19,679 +0.60(+1.74%)
Dec 31, 2018 32.80 34.40 32.60 34.40 15,600 +1.40(+4.24%)
Dec 28, 2018 32.00 33.00 32.00 33.00 6,700 +1.00(+3.12%)
Dec 27, 2018 31.00 32.00 31.00 32.00 5,281 +1.15(+3.73%)
Dec 26, 2018 31.60 32.50 29.02 30.85 8,908 -0.10(-0.32%)
Dec 24, 2018 29.10 30.95 29.10 30.95 8,400 +2.10(+7.28%)
Dec 21, 2018 31.10 32.80 28.75 28.85 65,900 -2.85(-8.99%)
Dec 20, 2018 29.82 32.00 29.82 31.70 82,544 +0.20(+0.63%)
Dec 19, 2018 31.20 32.20 30.97 31.50 20,499 +0.50(+1.61%)
Dec 18, 2018 30.90 31.40 30.85 31.00 12,881 +0.40(+1.31%)
Dec 17, 2018 31.00 31.00 30.50 30.60 22,838 -0.40(-1.29%)
Dec 14, 2018 29.75 31.00 29.75 31.00 8,500 +0.81(+2.68%)
Dec 13, 2018 31.20 31.20 28.53 30.19 21,130 -0.81(-2.61%)
Dec 12, 2018 31.12 31.90 31.00 31.00 44,202 -0.25(-0.80%)
Dec 11, 2018 32.00 32.50 31.00 31.25 45,890 -1.25(-3.85%)
Dec 10, 2018 30.60 33.00 30.59 32.50 12,815 +2.11(+6.94%)
Dec 07, 2018 31.00 31.00 30.00 30.39 18,900 -0.51(-1.65%)
Dec 06, 2018 29.25 31.80 29.25 30.90 11,341 +1.25(+4.22%)
Dec 04, 2018 30.75 31.00 29.31 29.65 12,700 -1.47(-4.72%)
Dec 03, 2018 28.50 31.75 28.50 31.12 48,229 +2.72(+9.58%)
Nov 30, 2018 28.50 29.00 28.25 28.40 9,000 -0.35(-1.22%)
Nov 29, 2018 27.25 29.00 27.25 28.75 20,309 +0.60(+2.13%)
Nov 28, 2018 28.50 28.50 27.31 28.15 25,774 -0.25(-0.88%)
Nov 27, 2018 28.00 28.50 27.75 28.40 10,602 +0.40(+1.43%)
Nov 26, 2018 28.75 28.79 27.75 28.00 26,596 -0.75(-2.61%)
Nov 23, 2018 28.00 28.75 27.15 28.75 3,500 +0.00(+0.00%)
Nov 21, 2018 28.75 28.75 28.75 0 +0.02(+0.07%)
Nov 20, 2018 28.75 28.99 28.05 28.73 27,747 -0.27(-0.93%)
Nov 19, 2018 29.25 29.25 28.80 29.00 26,399 -0.64(-2.16%)
Nov 16, 2018 29.50 30.00 29.25 29.64 17,000 -0.16(-0.54%)
Nov 15, 2018 29.40 31.00 29.05 29.80 7,180 -0.09(-0.30%)
Nov 14, 2018 29.70 29.99 29.05 29.89 18,374 +0.84(+2.89%)
Nov 13, 2018 29.05 30.00 29.05 29.05 27,186 +0.00(+0.00%)
Nov 12, 2018 30.01 31.50 29.00 29.05 41,961 -0.96(-3.20%)
Nov 09, 2018 31.20 31.20 30.00 30.01 20,100 -1.49(-4.73%)
Nov 08, 2018 31.84 32.99 31.50 31.50 19,732 -0.49(-1.53%)
Nov 07, 2018 31.50 32.10 31.42 31.99 7,783 +0.99(+3.19%)
Nov 06, 2018 31.00 32.10 30.40 31.00 20,749 -0.10(-0.32%)
Nov 05, 2018 30.39 32.65 30.39 31.10 12,534 -0.01(-0.03%)
Nov 02, 2018 31.26 31.26 30.24 31.11 8,600 -0.15(-0.48%)
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.