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

Emblem Corp (OP: EMMBF )

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 (%)
Feb 28, 2018 1.085 1.179 1.070 1.162 211,060 +0.03(+3.11%)
Feb 27, 2018 1.190 1.200 1.070 1.127 497,938 -0.07(-6.10%)
Feb 26, 2018 1.235 1.240 1.170 1.200 279,436 -0.02(-1.64%)
Feb 23, 2018 1.262 1.262 1.204 1.220 157,364 -0.01(-0.81%)
Feb 22, 2018 1.225 1.269 1.195 1.230 88,537 -0.01(-0.81%)
Feb 21, 2018 1.270 1.300 1.218 1.240 152,804 -0.02(-1.59%)
Feb 20, 2018 1.257 1.320 1.230 1.260 164,962 +0.00(+0.34%)
Feb 16, 2018 1.256 1.256 1.256 0 -0.01(-1.13%)
Feb 15, 2018 1.310 1.310 1.250 1.270 205,257 -0.02(-1.55%)
Feb 14, 2018 1.310 1.252 1.290 137,308 +0.00(+0.00%)
Feb 13, 2018 1.315 1.360 1.261 1.290 198,314 -0.01(-1.07%)
Feb 12, 2018 1.314 1.340 1.250 1.304 270,018 +0.03(+1.95%)
Feb 09, 2018 1.274 1.300 1.210 1.279 331,081 +0.00(+0.00%)
Feb 08, 2018 1.301 1.258 1.279 224,098 -0.02(-1.68%)
Feb 07, 2018 1.435 1.443 1.280 1.301 452,627 -0.07(-5.03%)
Feb 06, 2018 1.270 1.371 1.270 1.370 290,774 +0.11(+8.97%)
Feb 05, 2018 1.216 1.440 1.175 1.257 657,553 +0.01(+0.56%)
Feb 02, 2018 1.331 1.370 1.220 1.250 802,092 -0.12(-9.00%)
Feb 01, 2018 1.605 1.610 1.370 1.374 870,834 -0.17(-10.80%)
Jan 31, 2018 1.579 1.640 1.508 1.540 317,515 -0.01(-0.65%)
Jan 30, 2018 1.643 1.643 1.512 1.550 491,398 -0.11(-6.50%)
Jan 29, 2018 1.720 1.800 1.643 1.658 328,420 -0.05(-3.06%)
Jan 26, 2018 1.704 1.734 1.657 1.710 336,350 +0.01(+0.50%)
Jan 25, 2018 1.670 1.782 1.660 1.702 377,846 +0.02(+1.23%)
Jan 24, 2018 1.800 1.890 1.671 1.681 708,940 -0.17(-9.04%)
Jan 23, 2018 1.890 1.906 1.804 1.848 523,156 -0.01(-0.59%)
Jan 22, 2018 1.775 1.908 1.710 1.859 669,532 +0.15(+8.87%)
Jan 19, 2018 1.700 1.730 1.630 1.708 432,158 +0.08(+4.76%)
Jan 18, 2018 1.617 1.640 1.570 1.630 291,268 +0.05(+3.11%)
Jan 17, 2018 1.614 1.630 1.574 1.581 426,575 +0.01(+0.51%)
Jan 16, 2018 1.650 1.760 1.510 1.573 1,168,026 +0.08(+5.56%)
Jan 12, 2018 1.490 1.490 1.490 0 -0.30(-16.76%)
Jan 11, 2018 1.917 1.970 1.770 1.790 728,969 -0.16(-8.21%)
Jan 10, 2018 2.030 2.070 1.917 1.950 573,426 +0.01(+0.27%)
Jan 09, 2018 2.150 2.173 1.860 1.945 1,243,758 -0.11(-5.46%)
Jan 08, 2018 2.005 2.168 1.988 2.057 1,609,715 +0.15(+7.70%)
Jan 05, 2018 1.748 1.930 1.700 1.910 725,300 +0.09(+4.95%)
Jan 04, 2018 1.968 2.060 1.700 1.820 1,480,801 -0.13(-6.67%)
Jan 03, 2018 2.016 2.210 1.924 1.950 1,404,976 +0.01(+0.52%)
Jan 02, 2018 1.980 2.035 1.920 1.940 778,271 +0.12(+6.41%)
Dec 29, 2017 1.823 1.823 1.823 0 +0.02(+1.34%)
Dec 28, 2017 1.662 1.877 1.662 1.799 1,013,210 +0.18(+11.05%)
Dec 27, 2017 1.435 1.639 1.427 1.620 503,331 +0.08(+5.19%)
Dec 26, 2017 1.540 1.650 1.460 1.540 322,680 +0.13(+9.22%)
Dec 22, 2017 1.389 1.410 1.350 1.410 235,269 +0.02(+1.44%)
Dec 21, 2017 1.480 1.480 1.377 1.390 148,451 +0.00(+0.00%)
Dec 20, 2017 1.397 1.450 1.360 1.390 212,005 -0.02(-1.50%)
Dec 19, 2017 1.438 1.497 1.400 1.411 288,558 -0.02(-1.16%)
Dec 18, 2017 1.395 1.440 1.356 1.428 354,108 +0.11(+8.16%)
Dec 15, 2017 1.340 1.415 1.310 1.320 297,665 -0.06(-4.64%)
Dec 14, 2017 1.445 1.450 1.370 1.384 184,375 -0.01(-0.42%)
Dec 13, 2017 1.530 1.530 1.380 1.390 331,934 -0.05(-3.60%)
Dec 12, 2017 1.400 1.442 1.365 1.442 354,644 +0.09(+6.81%)
Dec 11, 2017 1.303 1.370 1.270 1.350 386,658 +0.06(+4.73%)
Dec 08, 2017 1.316 1.316 1.278 1.289 143,207 -0.01(-0.48%)
Dec 07, 2017 1.360 1.360 1.270 1.295 138,437 -0.01(-0.55%)
Dec 06, 2017 1.338 1.340 1.267 1.302 126,362 -0.03(-2.08%)
Dec 05, 2017 1.315 1.336 1.304 1.330 130,839 +0.01(+0.75%)
Dec 04, 2017 1.355 1.330 1.320 124,830 -0.02(-1.49%)
Dec 01, 2017 1.281 1.385 1.270 1.340 182,282 +0.07(+5.51%)
Nov 30, 2017 1.180 1.300 1.180 1.270 128,490 +0.01(+0.79%)
Nov 29, 2017 1.270 1.390 1.250 1.260 282,678 -0.15(-10.57%)
Nov 28, 2017 1.560 1.560 1.374 1.409 320,653 -0.07(-4.80%)
Nov 27, 2017 1.445 1.506 1.434 1.480 292,620 +0.00(+0.33%)
Nov 24, 2017 1.270 1.540 1.240 1.475 353,093 +0.21(+16.37%)
Nov 22, 2017 1.255 1.270 1.241 1.268 141,690 +0.02(+1.58%)
Nov 21, 2017 1.239 1.270 1.235 1.248 134,090 +0.00(+0.23%)
Nov 20, 2017 1.272 1.300 1.240 1.245 230,627 -0.03(-2.73%)
Nov 17, 2017 1.290 1.290 1.220 1.280 121,213 +0.02(+1.83%)
Nov 16, 2017 1.300 1.308 1.220 1.257 114,400 -0.03(-2.56%)
Nov 15, 2017 1.300 1.360 1.289 1.290 134,757 -0.02(-1.33%)
Nov 14, 2017 1.350 1.378 1.270 1.307 239,694 +0.00(+0.18%)
Nov 13, 2017 1.280 1.330 1.280 1.305 160,791 +0.02(+1.32%)
Nov 10, 2017 1.304 1.308 1.260 1.288 42,929 +0.01(+0.63%)
Nov 09, 2017 1.300 1.240 1.280 62,175 +0.03(+2.68%)
Nov 08, 2017 1.350 1.350 1.237 1.247 145,749 -0.05(-4.10%)
Nov 07, 2017 1.305 1.339 1.270 1.300 191,826 +0.03(+2.05%)
Nov 06, 2017 1.200 1.290 1.180 1.274 207,010 +0.10(+8.79%)
Nov 03, 2017 1.185 1.200 1.150 1.171 93,524 +0.01(+1.29%)
Nov 02, 2017 1.220 1.250 1.140 1.156 299,866 -0.09(-7.45%)
Nov 01, 2017 1.286 1.286 1.210 1.249 229,249 -0.04(-3.18%)
Oct 31, 2017 1.325 1.325 1.274 1.290 141,191 -0.03(-2.05%)
Oct 30, 2017 1.355 1.385 1.289 1.317 181,938 +0.01(+0.52%)
Oct 27, 2017 1.300 1.337 1.277 1.310 45,485 +0.01(+0.65%)
Oct 26, 2017 1.322 1.340 1.280 1.302 58,251 +0.02(+1.70%)
Oct 25, 2017 1.350 1.350 1.269 1.280 46,501 -0.05(-3.69%)
Oct 24, 2017 1.340 1.359 1.300 1.329 100,873 -0.01(-0.82%)
Oct 23, 2017 1.340 1.355 1.317 1.340 236,788 +0.02(+1.52%)
Oct 20, 2017 1.288 1.334 1.280 1.320 86,667 +0.06(+4.63%)
Oct 19, 2017 1.300 1.320 1.260 1.262 113,287 -0.04(-3.10%)
Oct 18, 2017 1.350 1.380 1.290 1.302 168,915 -0.02(-1.29%)
Oct 17, 2017 1.345 1.470 1.287 1.319 552,005 -0.25(-15.97%)
Oct 16, 2017 1.555 1.617 1.520 1.570 131,821 +0.01(+0.62%)
Oct 13, 2017 1.568 1.581 1.522 1.560 82,573 -0.01(-0.64%)
Oct 12, 2017 1.645 1.650 1.543 1.570 192,737 -0.06(-3.68%)
Oct 11, 2017 1.561 1.640 1.532 1.630 178,672 +0.06(+3.94%)
Oct 10, 2017 1.640 1.640 1.530 1.568 103,320 -0.05(-3.20%)
Oct 09, 2017 1.660 1.660 1.570 1.620 93,471 +0.05(+3.42%)
Oct 06, 2017 1.700 1.700 1.540 1.566 234,128 -0.06(-3.90%)
Oct 05, 2017 1.519 1.635 1.519 1.630 170,443 +0.12(+7.95%)
Oct 04, 2017 1.525 1.560 1.470 1.510 116,755 +0.02(+1.09%)
Oct 03, 2017 1.520 1.520 1.471 1.494 43,066 +0.01(+0.93%)
Oct 02, 2017 1.444 1.500 1.430 1.480 76,046 +0.04(+2.84%)
Sep 29, 2017 1.450 1.450 1.410 1.439 43,172 +0.01(+0.50%)
Sep 28, 2017 1.451 1.470 1.430 1.432 21,781 -0.01(-0.56%)
Sep 27, 2017 1.450 1.460 1.426 1.440 86,961 -0.01(-0.96%)
Sep 26, 2017 1.450 1.490 1.420 1.454 37,541 -0.00(-0.31%)
Sep 25, 2017 1.500 1.520 1.458 1.458 69,681 -0.00(-0.10%)
Sep 22, 2017 1.448 1.464 1.430 1.460 36,236 +0.02(+1.11%)
Sep 21, 2017 1.455 1.488 1.410 1.444 31,611 -0.01(-0.35%)
Sep 20, 2017 1.518 1.520 1.419 1.449 125,321 -0.09(-5.90%)
Sep 19, 2017 1.500 1.540 1.470 1.540 119,897 +0.07(+4.76%)
Sep 18, 2017 1.405 1.480 1.390 1.470 136,104 +0.07(+5.00%)
Sep 15, 2017 1.361 1.400 1.349 1.400 33,722 +0.03(+2.19%)
Sep 14, 2017 1.369 1.380 1.330 1.370 37,778 +0.00(+0.00%)
Sep 13, 2017 1.413 1.434 1.360 1.370 24,050 -0.05(-3.23%)
Sep 12, 2017 1.400 1.439 1.380 1.416 69,710 +0.04(+2.89%)
Sep 11, 2017 1.417 1.417 1.360 1.376 47,714 +0.02(+1.67%)
Sep 08, 2017 1.330 1.390 1.310 1.353 45,869 +0.06(+4.91%)
Sep 07, 2017 1.330 1.330 1.290 1.290 43,503 -0.01(-1.13%)
Sep 06, 2017 1.339 1.350 1.304 1.305 50,387 -0.04(-3.00%)
Sep 05, 2017 1.360 1.379 1.310 1.345 16,969 +0.00(+0.04%)
Sep 01, 2017 1.340 1.351 1.320 1.345 15,580 +0.01(+1.11%)
Aug 31, 2017 1.360 1.360 1.320 1.330 24,828 -0.00(-0.15%)
Aug 30, 2017 1.298 1.352 1.280 1.332 36,558 +0.00(+0.15%)
Aug 29, 2017 1.320 1.379 1.270 1.330 95,554 -0.09(-6.34%)
Aug 28, 2017 1.410 1.430 1.400 1.420 30,355 +0.01(+0.96%)
Aug 25, 2017 1.440 1.450 1.362 1.407 53,999 -0.03(-1.78%)
Aug 24, 2017 1.470 1.510 1.430 1.432 56,388 -0.03(-1.92%)
Aug 23, 2017 1.430 1.460 1.421 1.460 30,785 +0.08(+5.72%)
Aug 22, 2017 1.416 1.430 1.370 1.381 11,913 +0.00(+0.21%)
Aug 21, 2017 1.450 1.479 1.378 1.378 46,635 -0.06(-4.01%)
Aug 18, 2017 1.448 1.470 1.400 1.436 21,459 -0.01(-0.86%)
Aug 17, 2017 1.490 1.500 1.441 1.448 27,666 -0.04(-2.74%)
Aug 16, 2017 1.450 1.500 1.450 1.489 46,347 +0.02(+1.29%)
Aug 15, 2017 1.420 1.470 1.410 1.470 42,658 +0.04(+2.80%)
Aug 14, 2017 1.340 1.440 1.316 1.430 70,058 +0.10(+7.79%)
Aug 11, 2017 1.299 1.330 1.299 1.327 28,351 +0.04(+2.84%)
Aug 10, 2017 1.310 1.339 1.270 1.290 68,214 -0.05(-3.86%)
Aug 09, 2017 1.370 1.390 1.310 1.342 102,692 -0.05(-3.47%)
Aug 08, 2017 1.442 1.470 1.390 1.390 44,501 -0.05(-3.47%)
Aug 07, 2017 1.460 1.520 1.400 1.440 78,614 -0.00(-0.17%)
Aug 04, 2017 1.479 1.490 1.430 1.442 101,504 -0.06(-3.84%)
Aug 03, 2017 1.558 1.558 1.470 1.500 107,170 -0.05(-3.23%)
Aug 02, 2017 1.600 1.600 1.534 1.550 53,510 -0.04(-2.64%)
Aug 01, 2017 1.637 1.637 1.560 1.592 40,878 -0.01(-0.50%)
Jul 31, 2017 1.600 1.653 1.593 1.600 113,329 -0.01(-0.76%)
Jul 28, 2017 1.600 1.620 1.569 1.612 43,582 +0.05(+3.11%)
Jul 27, 2017 1.639 1.670 1.550 1.564 122,600 -0.10(-6.08%)
Jul 26, 2017 1.595 1.690 1.560 1.665 131,626 +0.09(+5.93%)
Jul 25, 2017 1.562 1.600 1.540 1.572 156,198 +0.05(+3.10%)
Jul 24, 2017 1.465 1.547 1.455 1.525 90,553 +0.11(+7.44%)
Jul 21, 2017 1.428 1.439 1.396 1.419 24,141 +0.03(+2.34%)
Jul 20, 2017 1.473 1.360 1.387 69,781 -0.06(-4.35%)
Jul 19, 2017 1.506 1.518 1.450 1.450 110,765 -0.05(-3.36%)
Jul 18, 2017 1.428 1.510 1.362 1.500 263,989 +0.09(+6.04%)
Jul 17, 2017 1.387 1.455 1.350 1.415 154,709 +0.05(+4.01%)
Jul 14, 2017 1.295 1.370 1.281 1.360 59,576 +0.06(+4.62%)
Jul 13, 2017 1.280 1.323 1.280 1.300 46,154 +0.02(+1.56%)
Jul 12, 2017 1.202 1.284 1.200 1.280 28,064 +0.09(+7.56%)
Jul 11, 2017 1.190 1.200 1.157 1.190 24,600 +0.00(+0.17%)
Jul 10, 2017 1.210 1.214 1.180 1.188 47,434 -0.03(-2.25%)
Jul 07, 2017 1.206 1.250 1.192 1.215 35,190 -0.02(-1.84%)
Jul 06, 2017 1.252 1.280 1.220 1.238 20,857 -0.01(-0.95%)
Jul 05, 2017 1.250 1.270 1.240 1.250 49,941 +0.00(+0.00%)
Jul 03, 2017 1.260 1.280 1.240 1.250 10,355 +0.02(+1.63%)
Jun 30, 2017 1.213 1.260 1.213 1.230 26,959 -0.01(-0.81%)
Jun 29, 2017 1.231 1.250 1.222 1.240 6,360 +0.02(+1.64%)
Jun 28, 2017 1.180 1.240 1.180 1.220 22,880 +0.02(+1.67%)
Jun 27, 2017 1.200 1.236 1.164 1.200 50,371 -0.02(-1.53%)
Jun 26, 2017 1.267 1.280 1.210 1.219 67,638 -0.04(-3.25%)
Jun 23, 2017 1.250 1.290 1.250 1.260 27,110 -0.02(-1.45%)
Jun 22, 2017 1.277 1.278 1.230 1.278 27,367 +0.04(+3.08%)
Jun 21, 2017 1.260 1.274 1.240 1.240 40,758 -0.02(-1.84%)
Jun 20, 2017 1.300 1.300 1.247 1.263 100,347 -0.03(-2.08%)
Jun 19, 2017 1.307 1.310 1.280 1.290 67,980 -0.01(-0.69%)
Jun 16, 2017 1.271 1.314 1.271 1.299 82,488 +0.03(+2.25%)
Jun 15, 2017 1.282 1.300 1.256 1.270 35,871 -0.03(-2.28%)
Jun 14, 2017 1.340 1.340 1.294 1.300 23,470 -0.03(-2.01%)
Jun 13, 2017 1.365 1.369 1.300 1.327 59,521 -0.04(-3.17%)
Jun 12, 2017 1.450 1.450 1.330 1.370 54,687 +0.01(+1.08%)
Jun 09, 2017 1.270 1.380 1.260 1.355 97,222 +0.09(+6.72%)
Jun 08, 2017 1.265 1.290 1.218 1.270 31,858 +0.03(+2.43%)
Jun 07, 2017 1.216 1.290 1.173 1.240 112,885 +0.02(+1.89%)
Jun 06, 2017 1.145 1.249 1.145 1.217 75,813 -0.00(-0.25%)
Jun 05, 2017 1.315 1.360 1.191 1.220 213,599 -0.16(-11.28%)
Jun 02, 2017 1.370 1.400 1.310 1.375 216,678 -0.03(-1.89%)
Jun 01, 2017 1.449 1.450 1.201 1.402 190,267 -0.15(-9.63%)
May 31, 2017 1.620 1.620 1.498 1.551 78,724 -0.07(-4.21%)
May 30, 2017 1.729 1.729 1.599 1.619 70,381 -0.10(-5.72%)
May 26, 2017 1.698 1.740 1.691 1.717 41,643 +0.03(+1.70%)
May 25, 2017 1.724 1.740 1.670 1.689 28,872 -0.03(-1.65%)
May 24, 2017 1.700 1.749 1.690 1.717 45,726 +0.03(+1.66%)
May 23, 2017 1.727 1.770 1.680 1.689 63,516 -0.14(-7.70%)
May 22, 2017 1.700 1.990 1.640 1.830 140,008 +0.17(+10.24%)
May 19, 2017 1.683 1.700 1.660 1.660 17,762 +0.00(+0.21%)
May 18, 2017 1.620 1.711 1.620 1.657 17,727 -0.00(-0.20%)
May 17, 2017 1.744 1.750 1.648 1.660 74,398 -0.08(-4.60%)
May 16, 2017 1.760 1.760 1.725 1.740 22,268 +0.00(+0.10%)
May 15, 2017 1.690 1.760 1.690 1.738 37,685 +0.06(+3.38%)
May 12, 2017 1.763 1.763 1.631 1.681 40,700 -0.02(-1.15%)
May 11, 2017 1.609 1.747 1.530 1.701 106,651 +0.10(+6.31%)
May 10, 2017 1.750 1.760 1.600 1.600 109,584 -0.15(-8.31%)
May 09, 2017 1.790 1.790 1.682 1.745 112,183 -0.02(-1.41%)
May 08, 2017 1.785 1.820 1.770 1.770 107,903 +0.00(+0.00%)
May 05, 2017 1.750 1.780 1.747 1.770 26,836 +0.02(+1.14%)
May 04, 2017 1.790 1.800 1.720 1.750 42,381 -0.07(-3.89%)
May 03, 2017 1.780 1.865 1.770 1.821 29,639 +0.04(+2.53%)
May 02, 2017 1.880 1.940 1.760 1.776 51,797 -0.11(-5.94%)
May 01, 2017 1.880 1.920 1.855 1.888 75,427 +0.05(+2.92%)
Apr 28, 2017 1.750 1.880 1.750 1.835 93,125 +0.10(+6.05%)
Apr 27, 2017 1.840 1.840 1.700 1.730 108,458 -0.10(-5.53%)
Apr 26, 2017 1.880 1.900 1.818 1.831 88,441 -0.05(-2.68%)
Apr 25, 2017 2.000 2.000 1.827 1.882 87,192 -0.10(-4.96%)
Apr 24, 2017 2.180 2.200 1.965 1.980 203,475 -0.14(-6.60%)
Apr 21, 2017 1.960 2.140 1.932 2.120 188,827 +0.15(+7.71%)
Apr 20, 2017 2.070 2.100 1.900 1.968 74,692 -0.07(-3.52%)
Apr 19, 2017 1.825 2.069 1.825 2.040 161,537 +0.19(+10.27%)
Apr 18, 2017 1.960 1.960 1.793 1.850 183,019 -0.10(-5.19%)
Apr 17, 2017 2.155 2.230 1.910 1.951 269,036 -0.22(-10.04%)
Apr 13, 2017 2.291 2.300 2.040 2.169 187,113 -0.11(-4.87%)
Apr 12, 2017 2.275 2.289 2.147 2.280 216,636 +0.12(+5.56%)
Apr 11, 2017 2.472 2.750 2.094 2.160 324,158 -0.27(-11.11%)
Apr 10, 2017 1.960 2.538 1.960 2.430 643,441 +0.56(+29.94%)
Apr 07, 2017 1.685 1.870 1.685 1.870 194,345 +0.19(+11.43%)
Apr 06, 2017 1.756 1.756 1.674 1.678 68,105 +0.01(+0.77%)
Apr 05, 2017 1.630 1.757 1.600 1.665 82,072 +0.03(+2.12%)
Apr 04, 2017 1.679 1.718 1.600 1.631 111,270 -0.07(-3.87%)
Apr 03, 2017 1.820 1.820 1.693 1.697 115,172 -0.03(-1.92%)
Mar 31, 2017 1.720 1.820 1.720 1.730 88,586 +0.02(+1.29%)
Mar 30, 2017 1.784 1.840 1.695 1.708 105,283 -0.06(-3.50%)
Mar 29, 2017 1.841 1.841 1.742 1.770 67,531 -0.07(-3.80%)
Mar 28, 2017 1.874 1.904 1.800 1.840 77,244 -0.00(-0.05%)
Mar 27, 2017 1.895 1.895 1.799 1.841 132,351 +0.13(+7.84%)
Mar 24, 2017 1.829 1.870 1.694 1.707 36,784 -0.09(-4.92%)
Mar 23, 2017 1.794 1.830 1.744 1.796 59,360 +0.03(+1.44%)
Mar 22, 2017 1.621 1.780 1.547 1.770 86,703 +0.14(+8.38%)
Mar 21, 2017 1.778 1.778 1.597 1.633 75,844 -0.12(-6.97%)
Mar 20, 2017 1.934 1.950 1.735 1.756 98,681 -0.13(-6.85%)
Mar 17, 2017 1.914 1.949 1.860 1.885 88,905 -0.01(-0.50%)
Mar 16, 2017 1.945 1.963 1.871 1.894 82,873 -0.06(-2.87%)
Mar 15, 2017 1.980 2.002 1.900 1.950 38,706 -0.05(-2.74%)
Mar 14, 2017 2.125 2.160 1.950 2.005 72,506 -0.12(-5.42%)
Mar 13, 2017 1.885 2.120 1.824 2.120 44,202 +0.21(+10.81%)
Mar 10, 2017 1.937 1.950 1.773 1.913 84,757 +0.01(+0.38%)
Mar 09, 2017 1.923 2.134 1.906 1.906 43,081 -0.03(-1.68%)
Mar 08, 2017 2.025 2.040 1.810 1.938 94,806 -0.16(-7.70%)
Mar 07, 2017 2.180 2.220 2.089 2.100 87,920 -0.19(-8.38%)
Mar 06, 2017 2.380 2.403 2.217 2.292 68,723 -0.12(-4.81%)
Mar 03, 2017 2.475 2.510 2.359 2.408 17,242 -0.06(-2.37%)
Mar 02, 2017 2.426 2.476 2.394 2.466 16,195 +0.05(+2.26%)
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.