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

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 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 (%)
Apr 30, 2021 7.845 7.845 7.772 7.837 3,952 +0.05(+0.62%)
Apr 29, 2021 7.885 7.902 7.788 7.788 4,583 -0.07(-0.93%)
Apr 28, 2021 7.804 7.885 7.772 7.861 6,966 +0.14(+1.78%)
Apr 27, 2021 7.845 7.845 7.643 7.723 19,206 -0.05(-0.63%)
Apr 26, 2021 7.610 7.796 7.610 7.772 12,733 +0.19(+2.45%)
Apr 23, 2021 7.667 7.707 7.481 7.586 8,152 -0.06(-0.74%)
Apr 22, 2021 7.432 7.740 7.424 7.643 22,805 +0.32(+4.42%)
Apr 21, 2021 7.286 7.392 7.254 7.319 9,343 +0.01(+0.11%)
Apr 20, 2021 7.383 7.408 7.311 7.311 7,208 -0.02(-0.33%)
Apr 19, 2021 7.327 7.383 7.327 7.335 5,794 +0.01(+0.11%)
Apr 16, 2021 7.375 7.408 7.246 7.327 15,439 -0.04(-0.55%)
Apr 15, 2021 7.481 7.505 7.286 7.367 29,767 +0.06(+0.78%)
Apr 14, 2021 7.723 7.821 7.311 7.311 28,108 -0.36(-4.65%)
Apr 13, 2021 7.456 7.958 7.456 7.667 14,560 -0.29(-3.66%)
Apr 12, 2021 8.096 8.197 7.707 7.958 53,530 -0.12(-1.50%)
Apr 09, 2021 7.270 8.233 7.205 8.080 149,335 +0.79(+10.77%)
Apr 08, 2021 7.278 7.319 7.246 7.294 18,944 +0.01(+0.11%)
Apr 07, 2021 7.278 7.286 7.197 7.286 10,710 +0.05(+0.67%)
Apr 06, 2021 7.116 7.278 7.116 7.238 9,317 +0.12(+1.71%)
Apr 05, 2021 7.027 7.157 6.912 7.116 26,261 +0.11(+1.62%)
Apr 01, 2021 7.027 7.043 6.930 7.003 6,917 +0.03(+0.46%)
Mar 31, 2021 7.019 7.019 6.922 6.971 7,711 +0.00(+0.00%)
Mar 30, 2021 6.906 6.979 6.906 6.970 3,059 +0.06(+0.94%)
Mar 29, 2021 6.809 6.971 6.809 6.906 18,259 -0.02(-0.23%)
Mar 26, 2021 6.922 6.922 6.865 6.922 20,257 +0.03(+0.47%)
Mar 25, 2021 6.801 6.914 6.801 6.890 9,278 -0.06(-0.82%)
Mar 24, 2021 6.890 6.946 6.890 6.946 6,579 +0.01(+0.18%)
Mar 23, 2021 6.922 6.942 6.914 6.934 5,953 -0.00(-0.06%)
Mar 22, 2021 6.938 6.955 6.841 6.938 6,919 +0.00(+0.00%)
Mar 19, 2021 6.946 6.946 6.809 6.938 12,351 +0.02(+0.23%)
Mar 18, 2021 6.975 7.077 6.922 6.922 24,552 -0.05(-0.70%)
Mar 17, 2021 6.971 7.043 6.962 6.971 7,393 -0.04(-0.58%)
Mar 16, 2021 6.995 7.035 6.987 7.011 6,010 -0.04(-0.57%)
Mar 15, 2021 7.092 7.092 6.890 7.052 11,744 -0.01(-0.11%)
Mar 12, 2021 6.946 7.060 6.890 7.060 19,022 +0.17(+2.47%)
Mar 11, 2021 6.987 6.995 6.879 6.890 6,666 +0.01(+0.12%)
Mar 10, 2021 6.914 7.043 6.881 6.881 18,156 +0.00(+0.00%)
Mar 09, 2021 7.011 7.060 6.776 6.881 18,230 -0.06(-0.82%)
Mar 08, 2021 6.865 7.149 6.865 6.938 72,876 +0.09(+1.30%)
Mar 05, 2021 6.890 6.962 6.772 6.849 19,022 +0.02(+0.24%)
Mar 04, 2021 6.914 7.060 6.809 6.833 30,012 -0.04(-0.59%)
Mar 03, 2021 7.141 7.157 6.760 6.873 61,280 -0.26(-3.63%)
Mar 02, 2021 7.084 7.157 6.963 7.132 20,299 +0.10(+1.38%)
Mar 01, 2021 6.962 7.084 6.881 7.035 25,034 +0.14(+2.00%)
Feb 26, 2021 7.035 7.149 6.849 6.898 56,448 -0.12(-1.73%)
Feb 25, 2021 7.197 7.222 6.971 7.019 13,908 -0.23(-3.24%)
Feb 24, 2021 7.181 7.286 6.979 7.254 25,390 +0.04(+0.56%)
Feb 23, 2021 7.238 7.262 7.084 7.213 41,910 -0.04(-0.59%)
Feb 22, 2021 7.447 7.447 7.216 7.256 74,787 -0.07(-0.98%)
Feb 19, 2021 7.391 7.471 7.184 7.328 51,545 +0.02(+0.33%)
Feb 18, 2021 7.328 7.415 7.216 7.304 22,577 +0.06(+0.77%)
Feb 17, 2021 7.495 7.543 7.248 7.248 37,210 -0.26(-3.40%)
Feb 16, 2021 7.471 7.615 7.344 7.503 43,645 +0.29(+3.98%)
Feb 12, 2021 7.328 7.479 7.184 7.216 23,828 +0.03(+0.44%)
Feb 11, 2021 7.376 7.495 7.184 7.184 27,844 -0.14(-1.96%)
Feb 10, 2021 7.001 7.694 6.945 7.328 116,891 +0.33(+4.67%)
Feb 09, 2021 8.388 8.739 6.865 7.001 284,941 -1.84(-20.83%)
Feb 08, 2021 6.897 9.967 6.897 8.843 581,771 +1.96(+28.51%)
Feb 05, 2021 6.889 6.993 6.881 6.881 45,023 -0.06(-0.80%)
Feb 04, 2021 6.897 6.961 6.897 6.937 16,635 +0.03(+0.46%)
Feb 03, 2021 6.905 6.921 6.801 6.905 12,723 +0.04(+0.58%)
Feb 02, 2021 6.833 6.865 6.785 6.865 13,831 +0.07(+1.06%)
Feb 01, 2021 6.865 6.947 6.793 6.793 12,419 -0.04(-0.58%)
Jan 29, 2021 6.881 6.937 6.817 6.833 20,568 -0.05(-0.70%)
Jan 28, 2021 6.889 7.025 6.865 6.881 29,535 +0.02(+0.23%)
Jan 27, 2021 7.092 7.151 6.865 6.865 42,881 -0.29(-4.01%)
Jan 26, 2021 7.096 7.152 7.017 7.152 5,183 +0.06(+0.79%)
Jan 25, 2021 6.969 7.176 6.905 7.096 26,610 +0.13(+1.83%)
Jan 22, 2021 7.001 7.001 6.857 6.969 21,320 +0.02(+0.34%)
Jan 21, 2021 6.961 7.001 6.881 6.945 11,461 +0.06(+0.81%)
Jan 20, 2021 7.132 7.132 6.873 6.889 21,957 -0.20(-2.81%)
Jan 19, 2021 7.057 7.136 7.009 7.088 16,850 +0.11(+1.60%)
Jan 15, 2021 7.112 7.112 6.865 6.977 36,244 +0.01(+0.11%)
Jan 14, 2021 7.042 7.101 6.953 6.969 9,986 +0.02(+0.34%)
Jan 13, 2021 7.176 7.176 6.889 6.945 20,520 -0.24(-3.33%)
Jan 12, 2021 7.223 7.223 7.160 7.184 5,831 +0.02(+0.28%)
Jan 11, 2021 7.192 7.399 7.100 7.164 28,953 -0.06(-0.77%)
Jan 08, 2021 7.136 7.296 7.061 7.220 33,109 +0.19(+2.66%)
Jan 07, 2021 6.801 7.041 6.801 7.033 16,095 +0.21(+3.04%)
Jan 06, 2021 6.658 6.876 6.618 6.825 34,885 +0.21(+3.13%)
Jan 05, 2021 6.626 6.722 6.538 6.618 55,116 -0.01(-0.12%)
Jan 04, 2021 6.897 6.897 6.586 6.626 34,056 -0.16(-2.41%)
Dec 31, 2020 6.789 6.789 6.789 21,972 -0.23(-3.29%)
Dec 30, 2020 7.136 7.136 6.929 7.021 21,972 -0.09(-1.29%)
Dec 29, 2020 7.216 7.216 7.100 7.112 9,117 -0.11(-1.49%)
Dec 28, 2020 7.057 7.407 6.962 7.220 29,123 +0.28(+3.96%)
Dec 24, 2020 7.096 7.096 6.945 6.945 5,142 -0.15(-2.13%)
Dec 23, 2020 6.849 7.216 6.817 7.096 20,159 +0.22(+3.25%)
Dec 22, 2020 6.762 6.873 6.698 6.873 28,523 +0.14(+2.13%)
Dec 21, 2020 6.698 6.730 6.642 6.730 23,549 +0.05(+0.72%)
Dec 18, 2020 6.897 6.913 6.682 6.682 37,749 -0.25(-3.57%)
Dec 17, 2020 6.929 6.945 6.793 6.929 36,626 -0.04(-0.57%)
Dec 16, 2020 6.770 6.971 6.770 6.969 26,767 +0.26(+3.86%)
Dec 15, 2020 7.041 7.041 6.467 6.710 30,690 -0.30(-4.27%)
Dec 14, 2020 7.009 7.123 6.945 7.009 4,073 +0.06(+0.92%)
Dec 11, 2020 7.073 7.073 6.865 6.945 11,161 -0.14(-1.93%)
Dec 10, 2020 6.969 7.136 6.778 7.082 26,807 -0.03(-0.43%)
Dec 09, 2020 7.088 7.133 6.977 7.112 39,844 -0.02(-0.28%)
Dec 08, 2020 7.049 7.216 6.897 7.132 17,585 +0.07(+0.96%)
Dec 07, 2020 7.176 7.176 6.977 7.065 15,074 -0.12(-1.66%)
Dec 04, 2020 7.160 7.224 7.017 7.184 21,445 -0.03(-0.44%)
Dec 03, 2020 7.134 7.304 7.134 7.216 25,220 +0.13(+1.80%)
Dec 02, 2020 7.447 7.475 7.081 7.088 13,694 -0.33(-4.51%)
Dec 01, 2020 7.447 7.447 7.399 7.423 4,015 -0.04(-0.53%)
Nov 30, 2020 7.551 7.567 7.448 7.463 6,547 -0.07(-0.95%)
Nov 27, 2020 7.519 7.535 7.519 7.535 1,003 +0.01(+0.16%)
Nov 25, 2020 7.463 7.523 7.284 7.523 5,643 +0.18(+2.44%)
Nov 24, 2020 7.591 7.591 7.336 7.344 12,838 -0.16(-2.08%)
Nov 23, 2020 7.364 7.503 7.296 7.500 3,172 +0.17(+2.35%)
Nov 20, 2020 7.463 7.463 7.312 7.328 2,508 -0.20(-2.65%)
Nov 19, 2020 7.527 7.527 7.487 7.527 1,720 +0.05(+0.64%)
Nov 18, 2020 7.519 7.607 7.479 7.479 6,266 -0.02(-0.30%)
Nov 17, 2020 7.176 7.502 6.977 7.502 15,626 +0.20(+2.71%)
Nov 16, 2020 7.575 7.645 7.296 7.304 4,581 -0.19(-2.57%)
Nov 13, 2020 7.423 7.519 7.423 7.497 877 +0.02(+0.23%)
Nov 12, 2020 7.766 7.766 7.471 7.479 7,400 -0.26(-3.40%)
Nov 11, 2020 7.575 7.766 7.288 7.742 17,793 +0.17(+2.21%)
Nov 10, 2020 7.296 7.575 7.296 7.575 7,738 +0.57(+8.08%)
Nov 09, 2020 6.995 7.172 6.739 7.008 19,651 +0.24(+3.56%)
Nov 06, 2020 6.626 6.774 6.625 6.767 9,680 +0.16(+2.38%)
Nov 05, 2020 6.595 6.634 6.520 6.610 2,829 +0.11(+1.69%)
Nov 04, 2020 6.398 6.579 6.398 6.500 7,873 +0.06(+0.98%)
Nov 03, 2020 6.383 6.438 6.383 6.438 2,543 +0.11(+1.74%)
Nov 02, 2020 6.438 6.438 6.281 6.328 6,196 -0.01(-0.12%)
Oct 30, 2020 6.288 6.579 6.233 6.336 24,838 -0.14(-2.12%)
Oct 29, 2020 6.430 6.493 6.398 6.473 13,853 +0.04(+0.55%)
Oct 28, 2020 6.438 6.448 6.390 6.438 9,764 -0.15(-2.26%)
Oct 27, 2020 6.595 6.595 6.587 6.587 536 -0.04(-0.59%)
Oct 26, 2020 6.626 6.626 6.438 6.626 2,565 -0.01(-0.12%)
Oct 23, 2020 6.697 6.697 6.618 6.634 1,910 -0.04(-0.59%)
Oct 22, 2020 6.630 6.720 6.630 6.673 2,617 -0.02(-0.28%)
Oct 21, 2020 6.753 6.753 6.692 6.692 1,840 -0.11(-1.69%)
Oct 20, 2020 6.779 6.807 6.779 6.807 541 +0.06(+0.93%)
Oct 19, 2020 6.610 6.825 6.540 6.744 25,791 +0.09(+1.30%)
Oct 16, 2020 6.390 6.673 6.390 6.657 14,011 +0.10(+1.56%)
Oct 15, 2020 6.461 6.587 6.359 6.555 14,855 +0.14(+2.14%)
Oct 14, 2020 6.689 6.689 6.092 6.418 21,417 -0.31(-4.61%)
Oct 13, 2020 6.728 6.752 6.728 6.728 4,819 +0.03(+0.47%)
Oct 12, 2020 6.752 6.752 6.689 6.697 1,611 -0.02(-0.35%)
Oct 09, 2020 6.634 6.720 6.634 6.720 1,401 +0.06(+0.94%)
Oct 08, 2020 6.626 6.705 6.579 6.657 4,446 +0.06(+0.95%)
Oct 07, 2020 6.555 6.595 6.524 6.595 3,427 +0.05(+0.84%)
Oct 06, 2020 6.610 6.610 6.470 6.540 5,863 -0.07(-1.07%)
Oct 05, 2020 6.571 6.697 6.438 6.610 4,944 +0.15(+2.31%)
Oct 02, 2020 6.359 6.469 6.359 6.461 2,165 -0.13(-2.02%)
Oct 01, 2020 6.559 6.720 6.551 6.595 2,468 +0.09(+1.33%)
Sep 30, 2020 6.430 6.720 6.430 6.508 1,668 -0.16(-2.47%)
Sep 29, 2020 6.657 6.673 6.438 6.673 15,947 -0.00(-0.05%)
Sep 28, 2020 6.932 6.932 6.676 6.676 3,732 -0.24(-3.47%)
Sep 25, 2020 6.869 7.034 6.869 6.916 2,420 +0.13(+1.97%)
Sep 24, 2020 7.105 7.156 6.752 6.783 14,064 -0.37(-5.16%)
Sep 23, 2020 7.144 7.544 7.128 7.152 3,422 +0.02(+0.22%)
Sep 22, 2020 7.398 7.398 7.136 7.136 3,547 -0.23(-3.09%)
Sep 21, 2020 7.458 7.458 7.242 7.364 9,507 -0.09(-1.26%)
Sep 18, 2020 7.529 7.529 7.301 7.458 17,195 +0.14(+1.93%)
Sep 17, 2020 7.270 7.568 7.270 7.317 3,406 +0.05(+0.65%)
Sep 16, 2020 7.246 7.442 7.183 7.270 2,993 +0.00(+0.00%)
Sep 15, 2020 7.372 7.372 7.113 7.270 3,734 +0.20(+2.77%)
Sep 14, 2020 7.097 7.207 7.074 7.074 4,377 -0.02(-0.22%)
Sep 11, 2020 7.152 7.262 7.089 7.089 4,330 -0.09(-1.31%)
Sep 10, 2020 7.113 7.183 7.066 7.183 2,592 +0.18(+2.58%)
Sep 09, 2020 7.144 7.144 7.003 7.003 3,733 -0.10(-1.44%)
Sep 08, 2020 7.121 7.121 7.066 7.105 3,555 +0.09(+1.34%)
Sep 04, 2020 6.987 7.105 6.873 7.011 10,444 +0.02(+0.34%)
Sep 03, 2020 6.877 6.987 6.869 6.987 3,365 +0.23(+3.37%)
Sep 02, 2020 6.881 6.999 6.752 6.760 4,774 +0.01(+0.10%)
Sep 01, 2020 6.901 6.936 6.752 6.752 13,253 -0.15(-2.15%)
Aug 31, 2020 6.979 7.042 6.759 6.901 25,554 -0.09(-1.24%)
Aug 28, 2020 7.042 7.042 6.968 6.987 3,057 +0.05(+0.68%)
Aug 27, 2020 6.969 6.969 6.906 6.940 4,588 -0.02(-0.24%)
Aug 26, 2020 6.971 6.971 6.874 6.957 5,402 +0.05(+0.70%)
Aug 25, 2020 6.948 6.948 6.854 6.909 2,272 +0.07(+1.03%)
Aug 24, 2020 6.922 6.938 6.838 6.838 1,948 -0.09(-1.36%)
Aug 21, 2020 6.976 6.976 6.830 6.932 4,967 -0.03(-0.39%)
Aug 20, 2020 7.066 7.136 6.960 6.960 5,398 -0.22(-3.01%)
Aug 19, 2020 7.111 7.183 6.864 7.176 11,326 +0.03(+0.44%)
Aug 18, 2020 7.066 7.238 7.066 7.144 3,911 +0.16(+2.33%)
Aug 17, 2020 6.958 7.080 6.912 6.981 19,370 +0.05(+0.78%)
Aug 14, 2020 6.618 6.997 6.576 6.927 17,073 +0.39(+5.91%)
Aug 13, 2020 6.579 6.680 6.502 6.541 8,130 -0.08(-1.17%)
Aug 12, 2020 6.687 6.687 6.618 6.618 7,618 -0.05(-0.81%)
Aug 11, 2020 6.703 6.703 6.618 6.672 5,949 +0.10(+1.53%)
Aug 10, 2020 6.270 6.572 6.262 6.572 10,897 +0.27(+4.29%)
Aug 07, 2020 6.340 6.842 6.185 6.301 20,954 +0.02(+0.25%)
Aug 06, 2020 6.285 6.285 6.285 6.285 391 -0.02(-0.25%)
Aug 05, 2020 6.216 6.301 6.193 6.301 7,628 +0.14(+2.27%)
Aug 04, 2020 6.185 6.185 6.161 6.161 3,510 +0.04(+0.62%)
Aug 03, 2020 6.077 6.185 6.077 6.123 4,016 +0.06(+1.02%)
Jul 31, 2020 6.208 6.216 6.038 6.061 12,029 -0.13(-2.12%)
Jul 30, 2020 6.112 6.193 6.030 6.193 1,760 +0.11(+1.77%)
Jul 29, 2020 6.208 6.208 6.030 6.085 6,566 -0.13(-2.10%)
Jul 28, 2020 6.092 6.216 6.092 6.216 4,555 +0.08(+1.32%)
Jul 27, 2020 6.185 6.216 6.108 6.135 6,550 -0.05(-0.81%)
Jul 24, 2020 6.193 6.193 6.131 6.185 3,104 +0.08(+1.27%)
Jul 23, 2020 6.216 6.216 6.108 6.108 6,369 -0.09(-1.37%)
Jul 22, 2020 6.119 6.231 6.108 6.193 7,989 +0.04(+0.63%)
Jul 21, 2020 6.088 6.262 6.062 6.154 11,712 -0.03(-0.50%)
Jul 20, 2020 6.177 6.185 5.999 6.185 4,739 +0.02(+0.25%)
Jul 17, 2020 6.154 6.185 6.007 6.169 9,830 -0.02(-0.25%)
Jul 16, 2020 6.158 6.185 6.158 6.185 510 +0.00(+0.00%)
Jul 15, 2020 6.185 6.185 6.092 6.185 10,482 +0.00(+0.00%)
Jul 14, 2020 6.185 6.185 6.185 6.185 836 -0.10(-1.60%)
Jul 13, 2020 6.231 6.285 6.046 6.285 1,337 +0.05(+0.81%)
Jul 10, 2020 6.332 6.332 6.203 6.235 517 -0.13(-2.01%)
Jul 09, 2020 6.139 6.363 6.046 6.363 3,352 +0.22(+3.52%)
Jul 08, 2020 6.146 6.146 6.146 6.146 400 -0.22(-3.52%)
Jul 07, 2020 6.224 6.370 6.100 6.370 7,931 +0.22(+3.65%)
Jul 06, 2020 6.185 6.293 6.146 6.146 5,466 -0.04(-0.63%)
Jul 02, 2020 6.146 6.332 6.146 6.185 4,527 -0.07(-1.17%)
Jul 01, 2020 6.208 6.258 6.146 6.258 3,657 +0.16(+2.60%)
Jun 30, 2020 6.115 6.293 6.100 6.100 7,239 -0.02(-0.25%)
Jun 29, 2020 6.224 6.224 6.030 6.115 6,471 -0.15(-2.47%)
Jun 26, 2020 6.301 6.301 6.145 6.270 7,760 -0.11(-1.70%)
Jun 25, 2020 6.541 6.541 6.255 6.378 3,863 -0.10(-1.55%)
Jun 24, 2020 6.417 6.479 6.185 6.479 3,357 +0.08(+1.21%)
Jun 23, 2020 6.552 6.618 6.378 6.401 7,936 -0.18(-2.71%)
Jun 22, 2020 6.394 6.579 6.233 6.579 5,644 +0.19(+2.90%)
Jun 19, 2020 6.231 6.394 6.123 6.394 10,606 +0.13(+2.10%)
Jun 18, 2020 6.231 6.262 6.200 6.262 7,134 +0.05(+0.75%)
Jun 17, 2020 6.309 6.309 6.162 6.216 9,209 -0.02(-0.37%)
Jun 16, 2020 6.370 6.370 6.169 6.239 18,770 +0.05(+0.87%)
Jun 15, 2020 6.246 6.510 5.964 6.185 20,717 +0.08(+1.33%)
Jun 12, 2020 6.780 6.935 6.069 6.104 19,789 -0.25(-3.95%)
Jun 11, 2020 6.548 6.548 6.170 6.355 7,846 -0.39(-5.76%)
Jun 10, 2020 6.239 6.743 6.239 6.743 11,407 +0.47(+7.42%)
Jun 09, 2020 6.208 6.278 6.108 6.278 10,998 +0.03(+0.49%)
Jun 08, 2020 6.069 6.340 5.953 6.247 49,116 +0.23(+3.86%)
Jun 05, 2020 6.370 6.370 5.999 6.015 15,909 -0.24(-3.83%)
Jun 04, 2020 6.073 6.255 6.073 6.255 3,400 +0.05(+0.75%)
Jun 03, 2020 6.278 6.378 6.208 6.208 18,669 -0.05(-0.86%)
Jun 02, 2020 6.231 6.494 6.100 6.262 55,693 +0.03(+0.50%)
Jun 01, 2020 6.231 6.456 6.216 6.231 3,714 +0.05(+0.75%)
May 29, 2020 6.285 6.533 6.185 6.185 7,631 -0.04(-0.62%)
May 28, 2020 6.340 6.479 6.108 6.224 21,348 -0.04(-0.62%)
May 27, 2020 5.922 6.602 5.922 6.262 9,876 +0.12(+1.89%)
May 26, 2020 5.798 6.185 5.737 6.146 17,799 +0.10(+1.66%)
May 22, 2020 6.030 6.046 5.721 6.046 6,337 +0.11(+1.79%)
May 21, 2020 6.031 6.114 5.924 5.939 18,462 -0.14(-2.25%)
May 20, 2020 6.183 6.183 5.924 6.076 30,790 +0.02(+0.31%)
May 19, 2020 5.833 6.190 5.681 6.057 11,383 +0.58(+10.61%)
May 18, 2020 5.355 5.917 5.317 5.476 9,147 +0.16(+3.00%)
May 15, 2020 5.355 5.355 5.317 5.317 3,686 -0.02(-0.43%)
May 14, 2020 5.958 5.958 5.317 5.339 10,058 -0.57(-9.64%)
May 13, 2020 6.088 6.095 5.803 5.909 1,292 -0.12(-1.95%)
May 12, 2020 6.205 6.205 5.788 6.027 7,168 -0.01(-0.19%)
May 11, 2020 6.061 6.410 6.038 6.038 9,850 -0.17(-2.75%)
May 08, 2020 5.856 6.342 5.696 6.209 3,159 +0.18(+2.96%)
May 07, 2020 6.159 6.159 6.031 6.031 1,986 -0.04(-0.63%)
May 06, 2020 6.228 6.327 6.069 6.069 2,101 -0.00(-0.06%)
May 05, 2020 6.342 6.456 5.906 6.072 25,655 -0.16(-2.50%)
May 04, 2020 5.856 6.308 5.856 6.228 17,431 +0.34(+5.81%)
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.