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

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 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, 2018 3.493 3.493 3.385 3.394 14,006 -0.10(-2.82%)
Apr 27, 2018 3.358 3.493 3.358 3.493 10,796 +0.14(+4.28%)
Apr 26, 2018 3.403 3.475 3.296 3.349 9,802 -0.10(-2.86%)
Apr 25, 2018 3.421 3.484 3.315 3.448 19,347 +0.02(+0.52%)
Apr 24, 2018 3.430 3.448 3.332 3.430 11,652 +0.04(+1.06%)
Apr 23, 2018 3.448 3.493 3.394 3.394 13,792 -0.06(-1.81%)
Apr 20, 2018 3.439 3.475 3.340 3.457 17,062 +0.02(+0.65%)
Apr 19, 2018 3.475 3.484 3.376 3.435 20,673 -0.04(-1.16%)
Apr 18, 2018 3.511 3.564 3.404 3.475 43,569 -0.03(-0.77%)
Apr 17, 2018 3.439 3.538 3.439 3.502 14,164 +0.07(+2.09%)
Apr 16, 2018 3.573 3.573 3.422 3.430 10,204 -0.15(-4.25%)
Apr 13, 2018 3.538 3.582 3.457 3.582 23,350 +0.14(+4.17%)
Apr 12, 2018 3.439 3.493 3.439 3.439 14,010 -0.04(-1.29%)
Apr 11, 2018 3.466 3.493 3.421 3.484 15,683 +0.04(+1.30%)
Apr 10, 2018 3.448 3.493 3.354 3.439 29,520 +0.04(+1.32%)
Apr 09, 2018 3.197 3.410 3.197 3.394 28,841 +0.19(+5.87%)
Apr 06, 2018 3.090 3.224 3.090 3.206 41,050 +0.13(+4.37%)
Apr 05, 2018 3.018 3.135 3.018 3.072 22,676 +0.07(+2.39%)
Apr 04, 2018 2.911 3.072 2.866 3.000 75,108 +0.00(+0.00%)
Apr 03, 2018 3.135 3.242 3.000 3.000 52,852 -0.21(-6.42%)
Apr 02, 2018 3.323 3.323 3.179 3.206 39,229 -0.03(-0.83%)
Mar 29, 2018 3.233 3.233 3.233 0 -0.03(-0.82%)
Mar 28, 2018 3.296 3.296 3.242 3.260 35,418 +0.02(+0.55%)
Mar 27, 2018 3.332 3.430 3.242 3.242 33,524 -0.07(-2.16%)
Mar 26, 2018 3.538 3.538 3.197 3.314 65,246 -0.21(-6.09%)
Mar 23, 2018 3.528 3.538 3.502 3.529 7,293 -0.02(-0.51%)
Mar 22, 2018 3.582 3.582 3.502 3.546 28,672 -0.04(-1.00%)
Mar 21, 2018 3.627 3.627 3.582 3.582 22,003 -0.06(-1.72%)
Mar 20, 2018 3.654 3.681 3.582 3.645 18,525 -0.02(-0.49%)
Mar 19, 2018 3.636 3.672 3.636 3.663 17,582 +0.04(+0.99%)
Mar 16, 2018 3.627 3.665 3.591 3.627 12,846 +0.04(+1.25%)
Mar 15, 2018 3.717 3.770 3.582 3.582 45,183 -0.16(-4.31%)
Mar 14, 2018 3.743 3.797 3.708 3.743 24,585 +0.01(+0.24%)
Mar 13, 2018 3.690 3.757 3.654 3.735 20,177 +0.06(+1.71%)
Mar 12, 2018 3.672 3.748 3.627 3.672 25,935 -0.01(-0.24%)
Mar 09, 2018 3.735 3.735 3.672 3.681 9,922 -0.04(-1.20%)
Mar 08, 2018 3.690 3.761 3.690 3.726 10,018 +0.02(+0.48%)
Mar 07, 2018 3.681 3.681 3.618 3.708 17,295 -0.01(-0.24%)
Mar 06, 2018 3.690 3.796 3.690 3.717 16,396 +0.03(+0.73%)
Mar 05, 2018 3.654 3.806 3.627 3.690 22,634 +0.04(+0.98%)
Mar 02, 2018 3.564 3.672 3.549 3.654 36,259 +0.09(+2.51%)
Mar 01, 2018 3.538 3.582 3.538 3.564 29,179 +0.01(+0.25%)
Feb 28, 2018 3.591 3.591 3.546 3.555 16,490 -0.02(-0.50%)
Feb 27, 2018 3.600 3.618 3.518 3.573 16,472 -0.06(-1.72%)
Feb 26, 2018 3.690 3.690 3.605 3.636 14,487 -0.03(-0.73%)
Feb 23, 2018 3.502 3.672 3.502 3.663 25,066 +0.17(+4.87%)
Feb 22, 2018 3.618 3.784 3.448 3.493 57,583 -0.09(-2.50%)
Feb 21, 2018 3.529 3.726 3.529 3.582 19,911 +0.01(+0.25%)
Feb 20, 2018 3.708 3.860 3.511 3.573 67,113 -0.13(-3.62%)
Feb 16, 2018 3.708 3.708 3.708 0 -0.10(-2.59%)
Feb 15, 2018 3.752 3.842 3.636 3.806 61,300 +0.05(+1.43%)
Feb 14, 2018 3.770 3.770 3.645 3.752 29,935 -0.04(-0.95%)
Feb 13, 2018 3.699 3.820 3.697 3.788 20,150 +0.08(+2.17%)
Feb 12, 2018 3.573 3.797 3.573 3.708 19,894 +0.13(+3.76%)
Feb 09, 2018 3.555 3.739 3.502 3.573 43,607 +0.05(+1.53%)
Feb 08, 2018 4.120 4.120 3.476 3.520 70,789 -0.50(-12.47%)
Feb 07, 2018 3.815 4.102 3.815 4.021 18,530 +0.17(+4.42%)
Feb 06, 2018 3.726 3.896 3.699 3.851 42,554 +0.06(+1.65%)
Feb 05, 2018 3.923 3.923 3.703 3.788 22,166 -0.19(-4.73%)
Feb 02, 2018 3.905 3.976 3.807 3.976 18,985 +0.02(+0.45%)
Feb 01, 2018 3.976 3.976 3.905 3.958 17,329 -0.02(-0.45%)
Jan 31, 2018 4.066 4.066 3.932 3.976 22,697 -0.10(-2.42%)
Jan 30, 2018 4.075 4.173 4.021 4.075 22,450 -0.01(-0.22%)
Jan 29, 2018 4.236 4.397 4.075 4.084 44,474 -0.25(-5.79%)
Jan 26, 2018 4.200 4.335 4.182 4.335 21,922 +0.13(+3.20%)
Jan 25, 2018 4.097 4.236 4.039 4.200 40,268 +0.13(+3.08%)
Jan 24, 2018 4.164 4.370 4.075 4.075 24,099 -0.08(-1.94%)
Jan 23, 2018 4.173 4.173 4.102 4.155 14,054 -0.02(-0.43%)
Jan 22, 2018 4.039 4.173 4.039 4.173 14,071 +0.10(+2.42%)
Jan 19, 2018 3.958 4.084 3.935 4.075 46,472 +0.11(+2.71%)
Jan 18, 2018 3.949 4.133 3.927 3.967 30,215 +0.03(+0.68%)
Jan 17, 2018 3.752 4.138 3.752 3.941 20,964 +0.18(+4.76%)
Jan 16, 2018 3.851 4.012 3.672 3.761 54,322 -0.13(-3.45%)
Jan 12, 2018 3.896 3.896 3.896 0 -0.07(-1.81%)
Jan 11, 2018 3.958 4.012 3.896 3.967 16,061 +0.02(+0.45%)
Jan 10, 2018 4.021 4.115 3.779 3.949 34,749 -0.13(-3.08%)
Jan 09, 2018 4.120 4.209 4.030 4.075 31,951 -0.05(-1.19%)
Jan 08, 2018 4.308 4.379 4.093 4.124 26,088 -0.19(-4.46%)
Jan 05, 2018 4.397 4.397 4.295 4.317 5,173 -0.06(-1.43%)
Jan 04, 2018 4.370 4.433 4.317 4.379 27,886 -0.02(-0.41%)
Jan 03, 2018 4.299 4.433 4.299 4.397 23,003 +0.10(+2.29%)
Jan 02, 2018 4.290 4.433 4.285 4.299 9,944 +0.04(+0.84%)
Dec 29, 2017 4.263 4.263 4.263 0 -0.08(-1.86%)
Dec 28, 2017 4.379 4.453 4.200 4.344 47,127 -0.05(-1.22%)
Dec 27, 2017 4.344 4.469 4.344 4.397 12,790 +0.04(+1.03%)
Dec 26, 2017 4.415 4.433 4.330 4.352 26,243 -0.07(-1.62%)
Dec 22, 2017 4.299 4.469 4.294 4.424 20,623 +0.13(+2.92%)
Dec 21, 2017 4.442 4.442 4.299 4.299 41,975 -0.15(-3.42%)
Dec 20, 2017 4.433 4.493 4.370 4.451 22,415 +0.02(+0.40%)
Dec 19, 2017 4.487 4.626 4.433 4.433 17,651 -0.11(-2.37%)
Dec 18, 2017 4.693 4.761 4.415 4.541 48,215 -0.12(-2.50%)
Dec 15, 2017 4.612 4.702 4.532 4.657 30,785 +0.01(+0.19%)
Dec 14, 2017 4.702 4.702 4.487 4.648 47,713 -0.03(-0.57%)
Dec 13, 2017 4.657 4.800 4.630 4.675 29,035 +0.02(+0.38%)
Dec 12, 2017 4.800 4.908 4.657 4.657 30,098 -0.15(-3.17%)
Dec 11, 2017 5.015 5.033 4.809 4.809 59,561 -0.20(-3.94%)
Dec 08, 2017 5.051 5.105 4.979 5.006 31,460 -0.09(-1.76%)
Dec 07, 2017 5.060 5.141 4.809 5.096 57,094 +0.04(+0.71%)
Dec 06, 2017 5.096 5.307 4.961 5.060 28,664 -0.04(-0.70%)
Dec 05, 2017 4.926 5.311 4.926 5.096 99,641 +0.18(+3.64%)
Dec 04, 2017 4.899 4.899 4.836 4.917 33,500 +0.04(+0.73%)
Dec 01, 2017 4.702 4.899 4.684 4.881 22,387 +0.13(+2.64%)
Nov 30, 2017 4.809 4.961 4.616 4.755 64,353 -0.09(-1.85%)
Nov 29, 2017 4.845 4.863 4.645 4.845 32,704 +0.03(+0.56%)
Nov 28, 2017 4.827 4.899 4.702 4.818 41,066 -0.05(-1.10%)
Nov 27, 2017 4.738 4.917 4.612 4.872 47,082 +0.13(+2.64%)
Nov 24, 2017 4.702 4.773 4.605 4.747 8,152 +0.04(+0.76%)
Nov 22, 2017 4.791 4.881 4.603 4.711 26,035 -0.03(-0.57%)
Nov 21, 2017 4.782 4.908 4.697 4.738 34,606 +0.02(+0.38%)
Nov 20, 2017 4.845 4.845 4.692 4.720 20,412 -0.13(-2.59%)
Nov 17, 2017 4.720 4.881 4.720 4.845 51,467 +0.11(+2.27%)
Nov 16, 2017 4.666 4.782 4.621 4.738 20,922 +0.07(+1.54%)
Nov 15, 2017 4.558 4.666 4.524 4.666 26,942 +0.10(+2.16%)
Nov 14, 2017 4.541 4.630 4.442 4.567 31,647 -0.02(-0.39%)
Nov 13, 2017 4.415 4.639 4.406 4.585 40,569 +0.17(+3.85%)
Nov 10, 2017 4.188 4.451 4.188 4.415 15,932 +0.05(+1.23%)
Nov 09, 2017 4.675 4.675 3.923 4.361 87,091 -0.36(-7.59%)
Nov 08, 2017 4.755 4.845 4.621 4.720 54,059 -0.04(-0.75%)
Nov 07, 2017 4.791 4.890 4.585 4.755 76,503 -0.09(-1.85%)
Nov 06, 2017 4.827 5.015 4.764 4.845 86,753 +0.03(+0.56%)
Nov 03, 2017 5.087 5.114 4.818 4.818 38,289 -0.26(-5.11%)
Nov 02, 2017 5.132 5.194 4.979 5.078 24,895 -0.05(-1.05%)
Nov 01, 2017 5.051 5.186 4.926 5.132 36,325 +0.16(+3.24%)
Oct 31, 2017 4.979 5.087 4.821 4.970 37,284 +0.01(+0.18%)
Oct 30, 2017 4.961 5.262 4.863 4.961 73,728 +0.00(+0.00%)
Oct 27, 2017 4.944 5.006 4.747 4.961 53,292 -0.04(-0.72%)
Oct 26, 2017 5.221 5.306 4.988 4.997 106,961 -0.24(-4.62%)
Oct 25, 2017 5.463 5.481 5.132 5.239 46,885 -0.13(-2.50%)
Oct 24, 2017 5.454 5.544 5.043 5.373 101,350 -0.06(-1.15%)
Oct 23, 2017 5.812 6.126 5.311 5.436 181,985 -0.32(-5.60%)
Oct 20, 2017 5.553 5.776 5.331 5.759 195,446 +0.30(+5.41%)
Oct 19, 2017 5.150 5.579 5.105 5.463 202,005 +0.31(+6.09%)
Oct 18, 2017 4.881 5.150 4.876 5.150 136,464 +0.37(+7.68%)
Oct 17, 2017 4.648 4.818 4.639 4.782 54,891 +0.15(+3.29%)
Oct 16, 2017 4.388 5.158 4.388 4.630 225,025 +0.24(+5.51%)
Oct 13, 2017 4.182 4.424 4.182 4.388 66,076 +0.16(+3.81%)
Oct 12, 2017 4.155 4.308 4.120 4.227 69,700 +0.06(+1.51%)
Oct 11, 2017 4.209 4.209 4.103 4.164 11,084 -0.02(-0.43%)
Oct 10, 2017 3.994 4.218 3.994 4.182 23,657 +0.21(+5.42%)
Oct 09, 2017 4.209 4.299 3.932 3.967 49,184 -0.24(-5.74%)
Oct 06, 2017 4.120 4.263 4.120 4.209 44,241 +0.10(+2.40%)
Oct 05, 2017 4.084 4.344 4.084 4.111 91,044 +0.03(+0.66%)
Oct 04, 2017 4.102 4.290 4.075 4.084 40,609 -0.03(-0.65%)
Oct 03, 2017 4.146 4.200 3.967 4.111 49,021 -0.04(-0.86%)
Oct 02, 2017 3.806 4.182 3.806 4.146 91,424 +0.37(+9.72%)
Sep 29, 2017 3.752 3.797 3.690 3.779 35,815 +0.08(+2.18%)
Sep 28, 2017 3.806 3.806 3.690 3.699 15,443 -0.11(-2.82%)
Sep 27, 2017 3.735 3.851 3.636 3.806 18,480 +0.13(+3.41%)
Sep 26, 2017 3.797 3.833 3.618 3.681 53,043 -0.11(-2.84%)
Sep 25, 2017 3.842 3.976 3.779 3.788 31,961 -0.05(-1.40%)
Sep 22, 2017 3.797 3.865 3.797 3.842 69,225 +0.04(+1.18%)
Sep 21, 2017 3.851 3.869 3.797 3.797 28,011 -0.04(-0.93%)
Sep 20, 2017 3.806 3.896 3.788 3.833 14,955 +0.04(+0.94%)
Sep 19, 2017 3.824 3.976 3.726 3.797 53,928 -0.02(-0.47%)
Sep 18, 2017 3.860 3.887 3.726 3.815 45,818 -0.02(-0.47%)
Sep 15, 2017 3.582 3.905 3.582 3.833 76,274 +0.18(+4.90%)
Sep 14, 2017 3.555 3.779 3.555 3.654 53,983 +0.10(+2.77%)
Sep 13, 2017 3.618 3.739 3.520 3.555 71,396 +0.02(+0.51%)
Sep 12, 2017 3.770 3.932 3.538 3.538 85,080 -0.23(-6.06%)
Sep 11, 2017 3.600 3.985 3.538 3.766 108,875 +0.29(+8.38%)
Sep 08, 2017 4.120 4.433 3.161 3.475 320,260 -0.83(-19.33%)
Sep 07, 2017 4.648 4.675 4.255 4.308 180,472 -0.19(-4.18%)
Sep 06, 2017 3.985 4.684 3.985 4.496 325,406 +0.54(+13.57%)
Sep 05, 2017 3.914 3.985 3.824 3.958 149,445 +0.04(+1.14%)
Sep 01, 2017 3.788 3.985 3.682 3.914 106,850 +0.19(+5.05%)
Aug 31, 2017 3.654 3.770 3.520 3.726 99,580 +0.09(+2.34%)
Aug 30, 2017 3.573 3.672 3.448 3.640 96,987 +0.09(+2.65%)
Aug 29, 2017 3.332 3.681 3.215 3.546 142,072 +0.19(+5.60%)
Aug 28, 2017 3.403 3.403 3.143 3.358 155,460 -0.02(-0.53%)
Aug 25, 2017 3.349 3.433 3.313 3.376 55,472 +0.07(+2.17%)
Aug 24, 2017 3.135 3.394 3.117 3.305 112,414 +0.14(+4.53%)
Aug 23, 2017 2.758 3.197 2.758 3.161 137,022 +0.40(+14.61%)
Aug 22, 2017 2.624 2.758 2.597 2.758 80,145 +0.14(+5.48%)
Aug 21, 2017 2.687 2.714 2.561 2.615 73,923 -0.06(-2.34%)
Aug 18, 2017 2.723 2.776 2.597 2.678 16,845 -0.03(-0.99%)
Aug 17, 2017 2.749 2.839 2.687 2.705 49,517 -0.04(-1.63%)
Aug 16, 2017 2.848 2.911 2.740 2.749 41,024 -0.09(-3.15%)
Aug 15, 2017 2.911 3.045 2.830 2.839 105,881 -0.19(-6.21%)
Aug 14, 2017 2.902 3.054 2.830 3.027 92,249 +0.11(+3.68%)
Aug 11, 2017 3.099 3.143 2.911 2.920 62,897 -0.21(-6.86%)
Aug 10, 2017 2.964 3.161 2.911 3.135 131,810 +0.17(+5.74%)
Aug 09, 2017 3.206 3.215 2.866 2.964 172,355 -0.25(-7.80%)
Aug 08, 2017 3.242 3.296 3.179 3.215 111,063 -0.08(-2.45%)
Aug 07, 2017 3.376 3.421 3.269 3.296 88,292 -0.11(-3.16%)
Aug 04, 2017 3.376 3.448 3.376 3.403 16,219 +0.04(+1.06%)
Aug 03, 2017 3.439 3.466 3.367 3.367 38,703 -0.08(-2.34%)
Aug 02, 2017 3.573 3.573 3.412 3.448 24,260 -0.11(-3.02%)
Aug 01, 2017 3.421 3.600 3.323 3.555 197,243 +0.15(+4.47%)
Jul 31, 2017 3.448 3.546 3.358 3.403 74,903 -0.04(-1.04%)
Jul 28, 2017 3.493 3.533 3.403 3.439 56,866 -0.02(-0.52%)
Jul 27, 2017 3.591 3.591 3.448 3.457 71,900 -0.14(-3.98%)
Jul 26, 2017 3.591 3.600 3.520 3.600 25,576 +0.02(+0.50%)
Jul 25, 2017 3.546 3.627 3.502 3.582 37,693 +0.07(+2.04%)
Jul 24, 2017 3.690 3.690 3.493 3.511 65,449 -0.16(-4.39%)
Jul 21, 2017 3.833 3.833 3.582 3.672 59,779 -0.14(-3.76%)
Jul 20, 2017 3.743 3.878 3.654 3.815 92,769 +0.13(+3.65%)
Jul 19, 2017 3.555 3.752 3.546 3.681 88,475 +0.11(+3.01%)
Jul 18, 2017 3.636 3.708 3.412 3.573 173,516 -0.09(-2.45%)
Jul 17, 2017 3.546 3.672 3.502 3.663 90,688 +0.13(+3.81%)
Jul 14, 2017 3.591 3.750 3.502 3.529 87,932 -0.07(-1.99%)
Jul 13, 2017 3.439 3.618 3.403 3.600 63,338 +0.15(+4.42%)
Jul 12, 2017 3.564 3.591 3.448 3.448 55,709 -0.09(-2.53%)
Jul 11, 2017 3.529 3.609 3.448 3.538 59,511 +0.04(+1.02%)
Jul 10, 2017 3.699 3.699 3.466 3.502 128,440 -0.17(-4.63%)
Jul 07, 2017 3.546 3.690 3.448 3.672 104,862 +0.16(+4.59%)
Jul 06, 2017 3.770 3.770 3.511 3.511 131,430 -0.30(-7.76%)
Jul 05, 2017 3.896 3.922 3.690 3.806 94,022 -0.12(-2.97%)
Jul 03, 2017 3.896 3.994 3.878 3.923 16,668 +0.04(+1.15%)
Jun 30, 2017 3.833 4.003 3.806 3.878 75,489 +0.05(+1.41%)
Jun 29, 2017 3.815 3.958 3.815 3.824 57,654 +0.00(+0.00%)
Jun 28, 2017 3.833 4.012 3.779 3.824 64,700 +0.02(+0.47%)
Jun 27, 2017 3.905 3.999 3.806 3.806 66,222 -0.09(-2.30%)
Jun 26, 2017 3.842 3.985 3.690 3.896 347,464 +0.12(+3.08%)
Jun 23, 2017 4.061 3.743 3.779 1,564,512 +0.03(+0.72%)
Jun 22, 2017 4.057 4.254 3.690 3.752 281,757 -0.16(-4.12%)
Jun 21, 2017 3.672 4.120 3.672 3.914 158,861 +0.25(+6.85%)
Jun 20, 2017 3.475 3.708 3.457 3.663 86,554 +0.17(+4.87%)
Jun 19, 2017 3.538 3.582 3.430 3.493 53,206 -0.04(-1.02%)
Jun 16, 2017 3.466 3.582 3.448 3.529 88,767 +0.03(+0.77%)
Jun 15, 2017 3.484 3.600 3.430 3.502 28,467 -0.03(-0.76%)
Jun 14, 2017 3.376 3.538 3.367 3.529 68,864 +0.15(+4.51%)
Jun 13, 2017 3.457 3.546 3.358 3.376 66,704 -0.06(-1.82%)
Jun 12, 2017 3.672 3.717 3.367 3.439 96,685 -0.23(-6.34%)
Jun 09, 2017 3.358 3.690 3.332 3.672 68,836 +0.29(+8.47%)
Jun 08, 2017 3.412 3.466 3.358 3.385 39,339 -0.04(-1.05%)
Jun 07, 2017 3.591 3.699 3.358 3.421 56,567 -0.20(-5.45%)
Jun 06, 2017 3.636 3.663 3.564 3.618 79,457 -0.03(-0.74%)
Jun 05, 2017 3.681 3.699 3.636 3.645 67,752 -0.03(-0.73%)
Jun 02, 2017 3.743 3.806 3.627 3.672 57,810 -0.08(-2.15%)
Jun 01, 2017 3.573 3.839 3.573 3.752 77,320 +0.18(+5.01%)
May 31, 2017 3.367 3.591 3.337 3.573 45,286 +0.23(+6.97%)
May 30, 2017 3.385 3.385 3.314 3.340 51,819 -0.04(-1.06%)
May 26, 2017 3.448 3.448 3.314 3.376 66,153 +0.01(+0.27%)
May 25, 2017 3.627 3.627 3.358 3.367 92,462 -0.26(-7.16%)
May 24, 2017 3.717 3.761 3.609 3.627 71,932 -0.12(-3.11%)
May 23, 2017 3.726 3.797 3.672 3.743 60,985 +0.01(+0.24%)
May 22, 2017 3.869 3.909 3.726 3.735 92,661 -0.20(-5.01%)
May 19, 2017 3.788 4.021 3.726 3.932 72,008 +0.18(+4.77%)
May 18, 2017 3.896 3.914 3.726 3.752 69,855 -0.14(-3.68%)
May 17, 2017 4.003 4.093 3.842 3.896 140,901 -0.21(-5.23%)
May 16, 2017 3.878 4.129 3.788 4.111 60,981 +0.26(+6.74%)
May 15, 2017 3.690 3.860 3.680 3.851 68,703 +0.21(+5.78%)
May 12, 2017 3.520 3.699 3.520 3.640 83,096 +0.12(+3.44%)
May 11, 2017 3.806 3.815 3.394 3.520 199,252 -0.35(-9.03%)
May 10, 2017 3.949 3.949 3.806 3.869 167,306 -0.08(-2.04%)
May 09, 2017 4.209 4.209 3.887 3.949 89,765 -0.21(-5.16%)
May 08, 2017 4.254 4.254 4.066 4.164 203,498 -0.09(-2.11%)
May 05, 2017 4.245 4.281 4.138 4.254 23,056 +0.01(+0.21%)
May 04, 2017 4.218 4.263 4.129 4.245 43,207 +0.05(+1.28%)
May 03, 2017 4.263 4.272 4.129 4.191 43,262 -0.09(-2.09%)
May 02, 2017 4.272 4.406 4.218 4.281 30,918 +0.01(+0.21%)
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.