Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catasys Inc (NQ: CATS )

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, 2018 8.600 9.890 8.600 9.480 87,604 +0.91(+10.62%)
Oct 30, 2018 8.010 8.690 7.900 8.570 49,708 +0.57(+7.13%)
Oct 29, 2018 8.200 8.720 7.914 8.000 45,716 +0.02(+0.25%)
Oct 26, 2018 8.340 8.340 7.510 7.980 61,100 -0.46(-5.45%)
Oct 25, 2018 8.170 8.510 8.170 8.440 60,304 +0.31(+3.81%)
Oct 24, 2018 8.900 8.900 8.100 8.130 51,911 -0.80(-9.01%)
Oct 23, 2018 8.420 9.140 7.680 8.935 97,204 +0.41(+4.75%)
Oct 22, 2018 8.750 8.992 8.410 8.530 67,037 -0.19(-2.18%)
Oct 19, 2018 9.010 9.630 8.650 8.720 85,000 -0.26(-2.90%)
Oct 18, 2018 9.620 9.740 8.970 8.980 58,547 -0.68(-7.04%)
Oct 17, 2018 9.950 9.979 9.580 9.660 66,876 -0.24(-2.42%)
Oct 16, 2018 10.10 10.56 9.900 9.900 57,903 -0.16(-1.59%)
Oct 15, 2018 9.860 10.86 9.860 10.06 124,826 +0.31(+3.18%)
Oct 12, 2018 9.420 9.980 9.220 9.750 98,800 +0.63(+6.91%)
Oct 11, 2018 9.450 10.00 9.050 9.120 144,149 -0.38(-4.00%)
Oct 10, 2018 9.930 10.06 9.470 9.500 113,495 -0.50(-5.00%)
Oct 09, 2018 10.07 10.46 9.960 10.00 82,185 -0.05(-0.50%)
Oct 08, 2018 10.50 10.79 10.05 10.05 101,246 -0.59(-5.55%)
Oct 05, 2018 11.16 11.39 10.50 10.64 65,600 -0.47(-4.23%)
Oct 04, 2018 11.35 11.40 10.15 11.11 155,362 -0.33(-2.88%)
Oct 03, 2018 11.80 12.29 11.38 11.44 110,383 -0.26(-2.22%)
Oct 02, 2018 11.33 12.24 11.33 11.70 60,517 +0.44(+3.91%)
Oct 01, 2018 12.85 13.25 11.25 11.26 148,348 -1.59(-12.37%)
Sep 28, 2018 12.83 13.04 12.42 12.85 58,200 -0.01(-0.08%)
Sep 27, 2018 13.85 13.85 12.50 12.86 105,771 -0.41(-3.09%)
Sep 26, 2018 13.01 13.92 12.80 13.27 99,388 +0.53(+4.16%)
Sep 25, 2018 13.16 13.23 12.39 12.74 104,161 -0.31(-2.38%)
Sep 24, 2018 11.62 13.21 11.57 13.05 86,264 +1.30(+11.06%)
Sep 21, 2018 13.00 13.04 11.50 11.75 211,700 -1.29(-9.89%)
Sep 20, 2018 13.07 13.16 12.60 13.04 119,043 +0.08(+0.62%)
Sep 19, 2018 13.20 13.57 12.55 12.96 133,502 -0.26(-1.97%)
Sep 18, 2018 12.30 14.29 12.30 13.22 355,443 +0.78(+6.27%)
Sep 17, 2018 11.47 13.44 11.00 12.44 479,267 +1.93(+18.36%)
Sep 14, 2018 10.12 10.92 9.810 10.51 90,800 +0.32(+3.14%)
Sep 13, 2018 10.40 10.40 9.810 10.19 41,123 -0.17(-1.64%)
Sep 12, 2018 10.44 10.44 10.00 10.36 31,640 +0.07(+0.68%)
Sep 11, 2018 10.00 10.65 9.750 10.29 72,921 +0.49(+5.00%)
Sep 10, 2018 9.750 10.65 9.720 9.800 73,814 +0.17(+1.77%)
Sep 07, 2018 9.260 9.790 9.260 9.630 34,700 +0.44(+4.79%)
Sep 06, 2018 9.160 9.730 9.050 9.190 29,141 +0.03(+0.33%)
Sep 05, 2018 9.260 9.355 9.010 9.160 12,838 -0.17(-1.82%)
Sep 04, 2018 9.000 9.330 8.700 9.330 22,713 +0.25(+2.75%)
Aug 31, 2018 9.080 9.080 9.080 0 -0.07(-0.77%)
Aug 30, 2018 8.910 9.320 8.910 9.150 18,842 +0.26(+2.92%)
Aug 29, 2018 9.100 9.710 8.870 8.890 36,486 -0.37(-4.00%)
Aug 28, 2018 9.030 9.620 8.510 9.260 62,934 +0.31(+3.46%)
Aug 27, 2018 9.400 9.800 8.920 8.950 55,477 -0.37(-3.97%)
Aug 24, 2018 8.780 9.340 8.780 9.320 27,600 +0.41(+4.60%)
Aug 23, 2018 8.850 9.050 8.701 8.910 36,573 -0.01(-0.11%)
Aug 22, 2018 8.590 8.920 8.441 8.920 41,049 +0.42(+4.94%)
Aug 21, 2018 8.590 8.800 8.150 8.500 51,767 -0.09(-1.05%)
Aug 20, 2018 8.320 8.690 8.314 8.590 67,092 +0.37(+4.50%)
Aug 17, 2018 8.160 8.250 8.110 8.220 61,100 +0.03(+0.37%)
Aug 16, 2018 7.940 8.429 7.940 8.190 54,033 +0.04(+0.43%)
Aug 15, 2018 8.200 8.200 7.720 8.155 76,228 -0.46(-5.34%)
Aug 14, 2018 8.240 8.760 7.780 8.615 62,126 +0.62(+7.69%)
Aug 13, 2018 7.710 8.440 7.710 8.000 55,212 +0.12(+1.52%)
Aug 10, 2018 7.740 8.350 7.740 7.880 34,800 +0.00(+0.00%)
Aug 09, 2018 6.800 8.149 6.763 7.880 72,582 +1.08(+15.88%)
Aug 08, 2018 6.910 7.150 6.740 6.800 23,298 +0.02(+0.29%)
Aug 07, 2018 6.669 6.965 6.640 6.780 26,532 +0.17(+2.57%)
Aug 06, 2018 6.560 6.716 6.500 6.610 6,861 +0.00(+0.00%)
Aug 03, 2018 7.090 7.110 6.540 6.610 27,000 -0.28(-4.06%)
Aug 02, 2018 6.930 7.040 6.840 6.890 24,326 -0.03(-0.43%)
Aug 01, 2018 6.900 7.110 6.900 6.920 10,428 -0.03(-0.43%)
Jul 31, 2018 6.950 7.015 6.874 6.950 14,178 +0.00(+0.00%)
Jul 30, 2018 7.060 7.160 6.940 6.950 15,543 -0.09(-1.28%)
Jul 27, 2018 7.250 7.500 7.020 7.040 36,708 -0.16(-2.22%)
Jul 26, 2018 7.262 7.276 7.120 7.200 3,270 +0.02(+0.28%)
Jul 25, 2018 7.720 7.720 7.100 7.180 29,443 +0.08(+1.13%)
Jul 24, 2018 7.290 7.403 7.100 7.100 19,905 -0.19(-2.61%)
Jul 23, 2018 7.210 7.300 6.950 7.290 30,622 +0.17(+2.39%)
Jul 20, 2018 7.285 7.336 7.100 7.120 22,031 -0.02(-0.28%)
Jul 19, 2018 6.860 7.190 6.860 7.140 27,364 +0.31(+4.54%)
Jul 18, 2018 6.660 7.240 6.660 6.830 16,040 +0.12(+1.79%)
Jul 17, 2018 6.560 6.750 6.560 6.710 11,659 +0.05(+0.72%)
Jul 16, 2018 6.610 6.700 6.610 6.662 1,441 -0.14(-2.02%)
Jul 13, 2018 6.760 6.970 6.420 6.800 48,790 +0.17(+2.56%)
Jul 12, 2018 6.390 6.690 6.385 6.630 48,422 +0.35(+5.57%)
Jul 11, 2018 6.800 6.800 6.271 6.280 48,289 -0.55(-8.05%)
Jul 10, 2018 6.914 7.050 6.820 6.830 16,998 +0.04(+0.59%)
Jul 09, 2018 6.936 6.790 6.790 8,203 +0.01(+0.15%)
Jul 06, 2018 6.700 7.103 6.700 6.780 18,381 +0.04(+0.59%)
Jul 05, 2018 6.950 6.710 6.740 14,768 -0.08(-1.17%)
Jul 03, 2018 6.820 6.820 6.820 0 -0.07(-1.02%)
Jul 02, 2018 6.894 6.894 6.550 6.890 20,380 +0.17(+2.53%)
Jun 29, 2018 7.020 7.076 6.720 6.720 57,576 -0.24(-3.45%)
Jun 28, 2018 7.200 7.200 6.801 6.960 37,665 -0.19(-2.66%)
Jun 27, 2018 8.000 8.000 7.150 7.150 66,206 -0.65(-8.33%)
Jun 26, 2018 7.700 7.910 7.570 7.800 33,366 +0.25(+3.31%)
Jun 25, 2018 7.800 7.800 7.510 7.550 27,399 -0.24(-3.08%)
Jun 22, 2018 7.834 7.856 7.530 7.790 26,506 -0.10(-1.27%)
Jun 21, 2018 7.950 8.000 7.835 7.890 34,710 -0.01(-0.13%)
Jun 20, 2018 8.219 8.365 7.835 7.900 37,761 -0.22(-2.71%)
Jun 19, 2018 7.980 8.170 7.723 8.120 48,437 +0.27(+3.44%)
Jun 18, 2018 8.850 8.876 7.780 7.850 152,799 -0.80(-9.25%)
Jun 15, 2018 8.710 7.900 8.650 115,081 +0.75(+9.49%)
Jun 14, 2018 7.350 8.030 7.284 7.900 121,142 +0.67(+9.27%)
Jun 13, 2018 6.830 7.230 6.830 7.230 41,130 +0.40(+5.86%)
Jun 12, 2018 7.070 7.173 6.760 6.830 27,509 -0.30(-4.21%)
Jun 11, 2018 6.600 7.390 6.600 7.130 167,585 +0.52(+7.87%)
Jun 08, 2018 6.550 6.740 6.550 6.610 18,839 +0.11(+1.69%)
Jun 07, 2018 6.730 6.755 6.500 6.500 48,546 -0.27(-3.99%)
Jun 06, 2018 6.720 6.790 6.620 6.770 12,161 +0.16(+2.42%)
Jun 05, 2018 6.670 6.877 6.600 6.610 17,946 +0.00(+0.00%)
Jun 04, 2018 7.019 7.019 6.360 6.610 43,137 +0.20(+3.12%)
Jun 01, 2018 6.820 6.870 6.240 6.410 64,651 -0.38(-5.60%)
May 31, 2018 7.050 7.159 6.600 6.790 59,904 -0.26(-3.69%)
May 30, 2018 6.850 7.250 6.550 7.050 121,852 +0.46(+6.98%)
May 29, 2018 6.500 6.990 6.268 6.590 54,042 +0.15(+2.33%)
May 25, 2018 6.440 6.440 6.440 0 +0.09(+1.42%)
May 24, 2018 5.510 7.400 5.500 6.350 316,797 +0.85(+15.45%)
May 23, 2018 5.200 5.700 5.164 5.500 45,662 +0.33(+6.38%)
May 22, 2018 5.180 5.180 5.070 5.170 22,603 +0.03(+0.58%)
May 21, 2018 5.100 5.140 4.970 5.140 50,166 +0.09(+1.78%)
May 18, 2018 5.270 5.300 4.990 5.050 14,288 -0.14(-2.70%)
May 17, 2018 5.131 5.260 5.110 5.190 15,201 +0.12(+2.37%)
May 16, 2018 5.240 5.269 4.882 5.070 82,138 -0.29(-5.41%)
May 15, 2018 5.500 5.500 5.310 5.360 22,442 -0.04(-0.74%)
May 14, 2018 5.070 5.440 5.065 5.400 104,133 +0.29(+5.68%)
May 11, 2018 5.130 5.170 5.080 5.110 11,362 -0.02(-0.39%)
May 10, 2018 5.090 5.150 5.054 5.130 6,443 +0.03(+0.59%)
May 09, 2018 5.130 5.130 4.990 5.100 9,561 -0.01(-0.20%)
May 08, 2018 5.189 5.200 4.950 5.110 21,631 +0.03(+0.59%)
May 07, 2018 5.270 5.310 4.990 5.080 26,174 -0.14(-2.78%)
May 04, 2018 5.210 5.280 5.121 5.225 9,644 +0.02(+0.48%)
May 03, 2018 4.947 5.260 4.947 5.200 10,733 +0.09(+1.76%)
May 02, 2018 5.030 5.210 5.030 5.110 18,791 +0.04(+0.79%)
May 01, 2018 5.076 5.170 5.020 5.070 8,468 -0.12(-2.41%)
Apr 30, 2018 5.050 5.350 5.050 5.195 14,315 +0.19(+3.69%)
Apr 27, 2018 4.910 5.090 4.910 5.010 4,523 +0.01(+0.20%)
Apr 26, 2018 5.130 5.130 4.985 5.000 8,064 -0.09(-1.77%)
Apr 25, 2018 5.060 5.150 4.950 5.090 33,386 +0.09(+1.80%)
Apr 24, 2018 5.000 5.274 4.910 5.000 55,038 +0.03(+0.60%)
Apr 23, 2018 4.930 5.030 4.920 4.970 24,021 +0.04(+0.81%)
Apr 20, 2018 4.930 4.940 4.900 4.930 11,850 +0.02(+0.41%)
Apr 19, 2018 4.850 4.950 4.830 4.910 63,398 +0.08(+1.66%)
Apr 18, 2018 4.870 4.975 4.830 4.830 6,809 -0.07(-1.43%)
Apr 17, 2018 4.890 4.900 4.850 4.900 9,660 +0.05(+1.03%)
Apr 16, 2018 4.940 4.948 4.840 4.850 28,376 -0.06(-1.22%)
Apr 13, 2018 5.010 5.030 4.870 4.910 6,849 -0.04(-0.81%)
Apr 12, 2018 4.870 4.950 4.840 4.950 29,089 +0.12(+2.48%)
Apr 11, 2018 4.781 4.850 4.750 4.830 49,027 +0.04(+0.84%)
Apr 10, 2018 4.825 4.825 4.750 4.790 12,793 +0.01(+0.21%)
Apr 09, 2018 4.790 4.880 4.629 4.780 19,046 +0.10(+2.14%)
Apr 06, 2018 4.690 4.690 4.610 4.680 6,089 +0.02(+0.43%)
Apr 05, 2018 4.740 4.750 4.660 4.660 7,359 -0.09(-1.89%)
Apr 04, 2018 4.700 4.780 4.650 4.750 4,205 +0.00(+0.00%)
Apr 03, 2018 4.699 4.752 4.630 4.750 9,663 -0.01(-0.21%)
Apr 02, 2018 4.800 4.800 4.700 4.760 13,764 -0.04(-0.83%)
Mar 29, 2018 4.800 4.800 4.800 0 +0.21(+4.58%)
Mar 28, 2018 4.560 4.661 4.540 4.590 20,606 -0.01(-0.22%)
Mar 27, 2018 4.650 4.685 4.550 4.600 23,468 -0.02(-0.43%)
Mar 26, 2018 4.770 4.770 4.600 4.620 27,524 -0.15(-3.14%)
Mar 23, 2018 4.876 4.900 4.700 4.770 13,760 -0.10(-2.05%)
Mar 22, 2018 4.910 4.918 4.820 4.870 16,645 -0.05(-1.02%)
Mar 21, 2018 4.930 4.965 4.900 4.920 21,904 +0.01(+0.20%)
Mar 20, 2018 4.910 4.960 4.890 4.910 27,256 +0.02(+0.41%)
Mar 19, 2018 4.980 5.000 4.730 4.890 21,913 -0.01(-0.20%)
Mar 16, 2018 4.690 4.900 4.480 4.900 59,192 +0.30(+6.52%)
Mar 15, 2018 4.800 4.802 4.510 4.600 33,162 -0.18(-3.77%)
Mar 14, 2018 4.890 4.890 4.770 4.780 15,188 +0.01(+0.21%)
Mar 13, 2018 4.830 4.840 4.737 4.770 49,943 -0.06(-1.24%)
Mar 12, 2018 4.740 4.840 4.720 4.830 42,417 +0.14(+2.99%)
Mar 09, 2018 4.900 4.915 4.660 4.690 42,144 -0.19(-3.89%)
Mar 08, 2018 5.000 5.055 4.550 4.880 192,710 -0.45(-8.44%)
Mar 07, 2018 5.550 5.550 5.170 5.330 203,518 -0.21(-3.79%)
Mar 06, 2018 5.500 5.790 5.380 5.540 102,890 -0.01(-0.18%)
Mar 05, 2018 5.100 5.570 4.995 5.550 202,653 +0.40(+7.77%)
Mar 02, 2018 4.403 5.150 4.403 5.150 111,625 +0.59(+12.94%)
Mar 01, 2018 4.818 4.821 4.440 4.560 22,547 -0.30(-6.17%)
Feb 28, 2018 4.711 4.980 4.711 4.860 33,011 +0.11(+2.32%)
Feb 27, 2018 4.651 4.840 4.660 4.750 44,992 +0.09(+1.93%)
Feb 26, 2018 4.589 4.690 4.480 4.660 41,498 +0.07(+1.53%)
Feb 23, 2018 4.510 4.650 4.380 4.590 30,467 +0.10(+2.23%)
Feb 22, 2018 4.450 4.500 4.320 4.490 51,860 +0.01(+0.22%)
Feb 21, 2018 4.450 4.587 4.337 4.480 128,498 +0.11(+2.52%)
Feb 20, 2018 4.280 4.480 4.280 4.370 9,999 +0.05(+1.16%)
Feb 16, 2018 4.320 4.320 4.320 0 -0.17(-3.79%)
Feb 15, 2018 4.468 4.500 4.310 4.490 14,925 +0.05(+1.13%)
Feb 14, 2018 4.650 4.650 4.350 4.440 37,484 -0.02(-0.45%)
Feb 13, 2018 4.429 4.598 4.140 4.460 36,666 +0.17(+3.96%)
Feb 12, 2018 4.420 4.450 4.081 4.290 83,096 -0.05(-1.15%)
Feb 09, 2018 4.124 4.577 4.030 4.340 84,782 +0.04(+0.93%)
Feb 08, 2018 4.640 4.261 4.300 47,975 -0.21(-4.66%)
Feb 07, 2018 4.680 4.950 4.457 4.510 68,043 -0.19(-4.04%)
Feb 06, 2018 4.570 4.819 4.500 4.700 28,843 +0.10(+2.17%)
Feb 05, 2018 4.620 4.620 4.620 4.600 28,482 -0.06(-1.29%)
Feb 02, 2018 5.030 5.030 4.620 4.660 91,739 -0.39(-7.72%)
Feb 01, 2018 5.010 5.050 4.811 5.050 64,712 +0.05(+1.00%)
Jan 31, 2018 5.100 5.100 4.910 5.000 88,998 -0.01(-0.20%)
Jan 30, 2018 4.850 5.060 4.850 5.010 64,092 +0.15(+3.09%)
Jan 29, 2018 5.090 5.090 4.860 4.860 50,978 -0.14(-2.80%)
Jan 26, 2018 5.020 5.100 4.860 5.000 72,024 +0.02(+0.40%)
Jan 25, 2018 5.070 5.150 4.880 4.980 73,279 -0.11(-2.16%)
Jan 24, 2018 5.150 5.150 4.800 5.090 122,256 +0.14(+2.83%)
Jan 23, 2018 4.950 5.370 4.920 4.950 133,244 -0.08(-1.59%)
Jan 22, 2018 4.630 5.100 4.530 5.030 176,902 +0.42(+9.11%)
Jan 19, 2018 4.570 4.680 4.500 4.610 79,354 +0.03(+0.66%)
Jan 18, 2018 4.520 4.670 4.500 4.580 47,005 -0.09(-1.93%)
Jan 17, 2018 4.620 4.800 4.580 4.670 33,148 +0.01(+0.21%)
Jan 16, 2018 4.800 4.800 4.400 4.660 173,127 +0.33(+7.62%)
Jan 12, 2018 4.330 4.330 4.330 0 +0.26(+6.39%)
Jan 11, 2018 3.900 4.148 3.782 4.070 104,946 +0.25(+6.54%)
Jan 10, 2018 3.910 3.990 3.760 3.820 19,672 -0.07(-1.80%)
Jan 09, 2018 3.950 4.130 3.810 3.890 47,457 -0.05(-1.27%)
Jan 08, 2018 3.750 3.960 3.649 3.940 46,342 +0.19(+5.07%)
Jan 05, 2018 3.880 4.006 3.740 3.750 52,774 -0.13(-3.35%)
Jan 04, 2018 4.000 4.090 3.860 3.880 43,017 -0.07(-1.77%)
Jan 03, 2018 3.800 3.990 3.760 3.950 52,552 +0.19(+5.05%)
Jan 02, 2018 3.750 3.860 3.682 3.760 96,064 +0.01(+0.27%)
Dec 29, 2017 3.750 3.750 3.750 0 +0.23(+6.53%)
Dec 28, 2017 3.516 3.679 3.500 3.520 103,684 +0.04(+1.15%)
Dec 27, 2017 3.400 3.515 3.400 3.480 62,455 +0.11(+3.26%)
Dec 26, 2017 3.460 3.460 3.320 3.370 42,181 -0.12(-3.44%)
Dec 22, 2017 3.470 3.490 3.384 3.490 26,845 -0.02(-0.57%)
Dec 21, 2017 3.390 3.540 3.350 3.510 25,422 +0.02(+0.57%)
Dec 20, 2017 3.400 3.500 3.400 3.490 5,977 -0.01(-0.29%)
Dec 19, 2017 3.500 3.500 3.300 3.500 43,414 +0.02(+0.57%)
Dec 18, 2017 3.600 3.600 3.370 3.480 41,448 -0.05(-1.42%)
Dec 15, 2017 3.550 3.630 3.400 3.530 32,712 -0.09(-2.49%)
Dec 14, 2017 3.710 3.730 3.490 3.620 70,003 -0.11(-2.95%)
Dec 13, 2017 3.660 3.730 3.650 3.730 14,715 +0.02(+0.54%)
Dec 12, 2017 3.650 3.900 3.630 3.710 22,589 +0.03(+0.82%)
Dec 11, 2017 3.670 3.750 3.480 3.680 75,681 -0.07(-1.87%)
Dec 08, 2017 3.520 3.750 3.520 3.750 39,307 +0.20(+5.63%)
Dec 07, 2017 3.580 3.670 3.540 3.550 24,185 -0.01(-0.28%)
Dec 06, 2017 3.549 3.630 3.460 3.560 30,710 +0.09(+2.59%)
Dec 05, 2017 3.470 3.530 3.391 3.470 42,214 +0.04(+1.17%)
Dec 04, 2017 3.520 3.520 3.350 3.430 42,523 -0.09(-2.56%)
Dec 01, 2017 3.540 3.560 3.430 3.520 43,847 -0.05(-1.40%)
Nov 30, 2017 3.700 3.740 3.490 3.570 44,905 -0.17(-4.55%)
Nov 29, 2017 3.859 3.860 3.610 3.740 24,018 -0.01(-0.27%)
Nov 28, 2017 3.806 3.909 3.720 3.750 42,930 -0.07(-1.83%)
Nov 27, 2017 3.770 3.820 3.620 3.820 27,407 +0.05(+1.33%)
Nov 24, 2017 3.940 3.950 3.450 3.770 84,843 -0.20(-5.04%)
Nov 22, 2017 4.030 4.050 3.895 3.970 36,065 -0.02(-0.50%)
Nov 21, 2017 3.710 4.047 3.700 3.990 106,565 +0.24(+6.40%)
Nov 20, 2017 3.730 3.830 3.620 3.750 72,534 +0.05(+1.35%)
Nov 17, 2017 3.550 3.740 3.500 3.700 49,180 +0.02(+0.54%)
Nov 16, 2017 3.950 3.950 3.600 3.680 64,323 -0.22(-5.64%)
Nov 15, 2017 3.730 4.299 3.720 3.900 402,697 +0.26(+7.17%)
Nov 14, 2017 3.490 3.670 3.400 3.639 145,488 +0.18(+5.33%)
Nov 13, 2017 3.480 3.620 3.370 3.455 48,928 -0.02(-0.43%)
Nov 10, 2017 3.630 3.640 3.450 3.470 29,953 -0.11(-3.07%)
Nov 09, 2017 3.740 3.771 3.475 3.580 27,278 -0.01(-0.28%)
Nov 08, 2017 3.750 3.900 3.530 3.590 46,230 -0.04(-1.10%)
Nov 07, 2017 3.730 3.830 3.540 3.630 47,896 -0.08(-2.16%)
Nov 06, 2017 3.750 3.796 3.630 3.710 22,893 +0.01(+0.27%)
Nov 03, 2017 3.650 3.780 3.630 3.700 25,914 +0.08(+2.21%)
Nov 02, 2017 3.660 3.670 3.540 3.620 16,439 -0.04(-1.09%)
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.