Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

2.060 +0.200 (+10.75%)
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, 2020 2.920 3.048 2.800 3.010 49,027 +0.12(+4.15%)
Apr 29, 2020 3.000 3.000 2.870 2.890 90,311 -0.11(-3.67%)
Apr 28, 2020 3.000 3.010 2.930 3.000 71,230 +0.00(+0.00%)
Apr 27, 2020 2.840 3.040 2.810 3.000 128,562 +0.19(+6.57%)
Apr 24, 2020 2.860 2.870 2.700 2.815 81,100 +0.15(+5.83%)
Apr 23, 2020 2.480 2.780 2.390 2.660 173,033 +0.18(+7.26%)
Apr 22, 2020 2.430 2.540 2.415 2.480 37,513 +0.05(+2.06%)
Apr 21, 2020 2.490 2.570 2.310 2.430 69,807 -0.03(-1.22%)
Apr 20, 2020 2.450 2.600 2.300 2.460 100,611 +0.07(+2.93%)
Apr 17, 2020 2.250 2.500 2.183 2.390 42,500 +0.13(+5.75%)
Apr 16, 2020 2.160 2.300 2.160 2.260 71,262 +0.10(+4.63%)
Apr 15, 2020 2.320 2.370 2.120 2.160 124,547 -0.24(-10.00%)
Apr 14, 2020 2.400 2.540 2.350 2.400 109,568 +0.05(+2.13%)
Apr 13, 2020 2.130 2.430 2.000 2.350 109,278 +0.30(+14.63%)
Apr 09, 2020 2.160 2.160 1.850 2.050 218,300 -0.03(-1.44%)
Apr 08, 2020 1.910 2.240 1.880 2.080 136,776 +0.13(+6.67%)
Apr 07, 2020 1.930 2.093 1.860 1.950 152,602 +0.04(+2.09%)
Apr 06, 2020 1.820 2.034 1.820 1.910 84,944 +0.12(+6.70%)
Apr 03, 2020 2.000 2.070 1.660 1.790 286,400 -0.20(-10.05%)
Apr 02, 2020 2.120 2.270 1.980 1.990 237,652 -0.19(-8.72%)
Apr 01, 2020 2.300 2.340 2.150 2.180 101,918 -0.16(-6.84%)
Mar 31, 2020 2.420 2.600 2.320 2.340 231,393 -0.13(-5.26%)
Mar 30, 2020 2.560 2.670 2.470 2.470 173,247 -0.17(-6.44%)
Mar 27, 2020 2.650 2.834 2.601 2.640 107,500 -0.06(-2.22%)
Mar 26, 2020 3.000 3.000 2.600 2.700 158,450 -0.23(-7.85%)
Mar 25, 2020 2.940 2.990 2.700 2.930 250,785 -0.01(-0.34%)
Mar 24, 2020 2.760 2.990 2.760 2.940 275,582 +0.24(+8.89%)
Mar 23, 2020 2.500 2.750 2.340 2.700 240,430 +0.19(+7.57%)
Mar 20, 2020 2.750 2.890 2.500 2.510 177,500 -0.24(-8.73%)
Mar 19, 2020 2.750 2.850 2.550 2.750 97,497 -0.03(-1.08%)
Mar 18, 2020 2.960 2.960 2.610 2.780 202,383 -0.25(-8.25%)
Mar 17, 2020 2.760 3.250 2.730 3.030 184,415 +0.25(+8.99%)
Mar 16, 2020 2.470 2.850 2.240 2.780 188,245 -0.03(-1.07%)
Mar 13, 2020 2.760 2.830 2.200 2.810 422,600 +0.19(+7.14%)
Mar 12, 2020 2.560 2.720 2.370 2.623 164,190 -0.12(-4.28%)
Mar 11, 2020 2.850 2.911 2.613 2.740 157,330 -0.20(-6.80%)
Mar 10, 2020 3.180 3.240 2.860 2.940 130,188 -0.10(-3.29%)
Mar 09, 2020 3.090 3.250 2.960 3.040 173,929 -0.18(-5.59%)
Mar 06, 2020 3.150 3.260 3.100 3.220 72,400 -0.02(-0.62%)
Mar 05, 2020 3.380 3.445 3.120 3.240 108,653 -0.10(-2.99%)
Mar 04, 2020 3.270 3.400 3.220 3.340 49,039 +0.11(+3.41%)
Mar 03, 2020 3.410 3.531 3.130 3.230 68,557 -0.16(-4.72%)
Mar 02, 2020 3.180 3.440 3.150 3.390 187,304 +0.29(+9.35%)
Feb 28, 2020 3.160 3.330 3.060 3.100 141,800 -0.25(-7.46%)
Feb 27, 2020 3.470 3.480 3.060 3.350 374,526 -0.16(-4.56%)
Feb 26, 2020 3.710 3.823 3.510 3.510 122,449 -0.22(-5.90%)
Feb 25, 2020 3.800 3.850 3.650 3.730 126,013 -0.05(-1.32%)
Feb 24, 2020 3.700 3.810 3.600 3.780 75,928 -0.03(-0.79%)
Feb 21, 2020 4.190 4.230 3.655 3.810 180,500 -0.34(-8.19%)
Feb 20, 2020 3.900 4.240 3.870 4.150 319,966 +0.28(+7.24%)
Feb 19, 2020 3.790 3.950 3.660 3.870 91,778 +0.14(+3.75%)
Feb 18, 2020 3.610 3.810 3.610 3.730 141,986 +0.05(+1.36%)
Feb 14, 2020 3.450 3.789 3.438 3.680 228,300 +0.26(+7.60%)
Feb 13, 2020 3.370 3.440 3.370 3.420 42,742 +0.03(+0.88%)
Feb 12, 2020 3.370 3.448 3.280 3.390 68,652 +0.06(+1.80%)
Feb 11, 2020 3.280 3.400 3.250 3.330 29,849 +0.07(+2.15%)
Feb 10, 2020 3.310 3.365 3.235 3.260 104,322 -0.07(-2.10%)
Feb 07, 2020 3.420 3.430 3.310 3.330 32,000 -0.10(-2.92%)
Feb 06, 2020 3.380 3.431 3.330 3.430 42,596 +0.05(+1.48%)
Feb 05, 2020 3.430 3.448 3.370 3.380 45,035 -0.10(-2.87%)
Feb 04, 2020 3.540 3.590 3.400 3.480 45,102 -0.01(-0.29%)
Feb 03, 2020 3.370 3.520 3.340 3.490 31,854 +0.16(+4.80%)
Jan 31, 2020 3.440 3.455 3.270 3.330 69,400 -0.09(-2.63%)
Jan 30, 2020 3.630 3.713 3.330 3.420 89,257 -0.18(-5.00%)
Jan 29, 2020 3.410 3.690 3.410 3.600 137,567 +0.12(+3.45%)
Jan 28, 2020 3.410 3.528 3.410 3.480 17,315 +0.10(+2.96%)
Jan 27, 2020 3.500 3.500 3.360 3.380 63,367 -0.13(-3.70%)
Jan 24, 2020 3.540 3.590 3.440 3.510 45,900 -0.03(-0.85%)
Jan 23, 2020 3.390 3.570 3.300 3.540 111,959 +0.11(+3.21%)
Jan 22, 2020 3.200 3.440 3.180 3.430 130,994 +0.22(+6.85%)
Jan 21, 2020 3.190 3.210 3.179 3.210 42,276 +0.03(+0.94%)
Jan 17, 2020 3.100 3.188 3.100 3.180 38,200 +0.06(+1.92%)
Jan 16, 2020 3.050 3.140 3.040 3.120 42,757 +0.09(+2.97%)
Jan 15, 2020 3.160 3.160 3.010 3.030 102,620 -0.11(-3.50%)
Jan 14, 2020 3.080 3.190 3.065 3.140 32,785 +0.04(+1.29%)
Jan 13, 2020 3.100 3.110 2.950 3.100 112,874 +0.03(+0.98%)
Jan 10, 2020 3.090 3.090 3.030 3.070 25,400 +0.01(+0.33%)
Jan 09, 2020 3.060 3.120 3.020 3.060 39,705 -0.01(-0.33%)
Jan 08, 2020 3.050 3.130 3.050 3.070 56,645 +0.04(+1.32%)
Jan 07, 2020 3.080 3.150 3.030 3.030 85,644 -0.08(-2.57%)
Jan 06, 2020 3.080 3.140 3.030 3.110 80,259 +0.03(+0.97%)
Jan 03, 2020 3.070 3.170 3.030 3.080 61,700 +0.02(+0.65%)
Jan 02, 2020 3.040 3.184 3.020 3.060 71,520 +0.05(+1.66%)
Dec 31, 2019 3.100 3.330 3.010 3.010 184,500 -0.09(-2.90%)
Dec 30, 2019 3.090 3.180 3.035 3.100 89,505 +0.03(+0.98%)
Dec 27, 2019 3.060 3.120 3.020 3.070 87,200 -0.01(-0.32%)
Dec 26, 2019 3.010 3.180 3.000 3.080 44,165 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.050 3.060 40,000 -0.01(-0.33%)
Dec 23, 2019 3.130 3.160 3.060 3.070 45,255 -0.10(-3.15%)
Dec 20, 2019 3.220 3.340 3.070 3.170 42,800 -0.05(-1.55%)
Dec 19, 2019 3.380 3.380 3.160 3.220 82,900 -0.14(-4.17%)
Dec 18, 2019 3.260 3.440 3.100 3.360 113,305 +0.11(+3.38%)
Dec 17, 2019 2.990 3.250 2.900 3.250 93,667 +0.26(+8.70%)
Dec 16, 2019 2.890 2.990 2.810 2.990 111,171 +0.10(+3.46%)
Dec 13, 2019 3.030 3.030 2.810 2.890 176,400 -0.11(-3.67%)
Dec 12, 2019 2.990 3.090 2.960 3.000 33,167 +0.05(+1.69%)
Dec 11, 2019 2.890 3.090 2.874 2.950 84,712 +0.10(+3.51%)
Dec 10, 2019 2.950 3.085 2.850 2.850 139,212 -0.17(-5.63%)
Dec 09, 2019 3.100 3.150 2.780 3.020 270,115 -0.04(-1.31%)
Dec 06, 2019 3.020 3.220 3.020 3.060 130,900 +0.06(+2.00%)
Dec 05, 2019 3.000 3.190 3.000 3.000 88,074 -0.04(-1.32%)
Dec 04, 2019 3.070 3.100 2.980 3.040 89,804 -0.03(-0.98%)
Dec 03, 2019 3.080 3.250 3.030 3.070 69,469 -0.03(-0.97%)
Dec 02, 2019 3.150 3.270 3.010 3.100 84,217 -0.08(-2.52%)
Nov 29, 2019 3.210 3.400 3.180 3.180 25,700 -0.07(-2.15%)
Nov 27, 2019 3.500 3.604 3.240 3.250 94,500 -0.24(-6.88%)
Nov 26, 2019 3.550 3.640 3.490 3.490 85,557 -0.10(-2.79%)
Nov 25, 2019 3.380 3.680 3.250 3.590 216,335 +0.21(+6.21%)
Nov 22, 2019 3.060 3.400 3.020 3.380 143,000 +0.33(+10.82%)
Nov 21, 2019 3.220 3.410 3.030 3.050 125,430 -0.13(-4.09%)
Nov 20, 2019 3.160 3.390 3.160 3.180 121,422 +0.05(+1.60%)
Nov 19, 2019 3.050 3.190 3.000 3.130 156,116 +0.09(+2.96%)
Nov 18, 2019 2.970 3.100 2.909 3.040 202,465 -0.12(-3.80%)
Nov 15, 2019 3.310 3.392 3.110 3.160 103,300 -0.16(-4.82%)
Nov 14, 2019 3.350 3.380 3.279 3.320 114,805 -0.02(-0.60%)
Nov 13, 2019 3.410 3.486 3.304 3.340 86,052 -0.05(-1.47%)
Nov 12, 2019 3.450 3.580 3.310 3.390 74,378 -0.12(-3.42%)
Nov 11, 2019 3.610 3.630 3.410 3.510 28,942 -0.10(-2.77%)
Nov 08, 2019 3.590 3.740 3.350 3.610 121,900 +0.14(+4.03%)
Nov 07, 2019 3.610 3.650 3.450 3.470 94,243 -0.16(-4.41%)
Nov 06, 2019 3.800 3.800 3.500 3.630 99,219 -0.15(-3.84%)
Nov 05, 2019 3.520 3.780 3.500 3.775 277,630 +0.27(+7.86%)
Nov 04, 2019 3.470 3.570 3.370 3.500 62,984 +0.09(+2.64%)
Nov 01, 2019 3.500 3.540 3.400 3.410 27,800 -0.09(-2.57%)
Oct 31, 2019 3.550 3.550 3.320 3.500 52,029 -0.05(-1.41%)
Oct 30, 2019 3.310 3.550 3.250 3.550 42,157 +0.22(+6.61%)
Oct 29, 2019 3.300 3.400 3.224 3.330 27,511 +0.08(+2.46%)
Oct 28, 2019 3.490 3.510 3.210 3.250 123,314 -0.18(-5.25%)
Oct 25, 2019 3.640 3.690 3.310 3.430 81,600 -0.16(-4.46%)
Oct 24, 2019 3.460 3.700 3.420 3.590 177,683 +0.17(+4.97%)
Oct 23, 2019 3.280 3.500 3.170 3.420 103,946 +0.19(+5.88%)
Oct 22, 2019 3.200 3.300 3.130 3.230 73,621 -0.05(-1.52%)
Oct 21, 2019 2.950 3.280 2.920 3.280 100,207 +0.33(+11.19%)
Oct 18, 2019 3.000 3.090 2.940 2.950 93,900 -0.06(-1.99%)
Oct 17, 2019 2.890 3.090 2.890 3.010 48,805 +0.07(+2.38%)
Oct 16, 2019 2.850 2.990 2.800 2.940 76,101 +0.09(+3.16%)
Oct 15, 2019 3.010 3.052 2.760 2.850 164,005 -0.15(-5.00%)
Oct 14, 2019 3.000 3.220 2.980 3.000 65,890 +0.00(+0.00%)
Oct 11, 2019 3.070 3.250 3.000 3.000 83,100 -0.07(-2.28%)
Oct 10, 2019 3.040 3.190 3.000 3.070 47,863 +0.02(+0.66%)
Oct 09, 2019 3.080 3.228 3.030 3.050 63,843 -0.02(-0.65%)
Oct 08, 2019 3.000 3.110 2.930 3.070 129,372 +0.07(+2.33%)
Oct 07, 2019 3.210 3.340 3.000 3.000 146,869 -0.24(-7.41%)
Oct 04, 2019 3.210 3.280 3.120 3.240 101,200 +0.01(+0.31%)
Oct 03, 2019 3.170 3.250 3.050 3.230 164,074 +0.04(+1.25%)
Oct 02, 2019 3.150 3.250 3.090 3.190 134,454 +0.00(+0.00%)
Oct 01, 2019 3.230 3.317 3.135 3.190 77,374 -0.01(-0.31%)
Sep 30, 2019 3.410 3.527 3.150 3.200 246,291 -0.20(-5.88%)
Sep 27, 2019 3.750 3.775 3.370 3.400 310,100 -0.32(-8.60%)
Sep 26, 2019 3.690 3.800 3.660 3.720 93,039 +0.06(+1.64%)
Sep 25, 2019 3.750 3.810 3.640 3.660 138,659 -0.10(-2.66%)
Sep 24, 2019 3.730 3.809 3.690 3.760 82,456 +0.03(+0.80%)
Sep 23, 2019 3.740 3.785 3.670 3.730 126,387 -0.01(-0.27%)
Sep 20, 2019 3.800 3.925 3.740 3.740 248,500 -0.08(-2.09%)
Sep 19, 2019 3.820 3.920 3.780 3.820 89,072 +0.01(+0.26%)
Sep 18, 2019 3.800 3.980 3.710 3.810 210,637 -0.03(-0.78%)
Sep 17, 2019 3.750 3.948 3.700 3.840 107,471 +0.04(+1.05%)
Sep 16, 2019 3.940 3.940 3.700 3.800 221,987 -0.14(-3.55%)
Sep 13, 2019 3.880 3.990 3.750 3.940 223,800 +0.10(+2.60%)
Sep 12, 2019 4.090 4.130 3.810 3.840 221,730 -0.21(-5.19%)
Sep 11, 2019 4.200 4.287 3.950 4.050 249,450 -0.09(-2.17%)
Sep 10, 2019 4.100 4.230 3.800 4.140 282,118 +0.03(+0.73%)
Sep 09, 2019 4.520 4.547 4.060 4.110 253,271 -0.38(-8.46%)
Sep 06, 2019 4.550 4.640 4.340 4.490 80,900 -0.04(-0.88%)
Sep 05, 2019 4.330 4.827 4.275 4.530 606,489 +0.21(+4.86%)
Sep 04, 2019 4.310 4.540 4.170 4.320 113,171 +0.01(+0.23%)
Sep 03, 2019 4.490 4.495 4.090 4.310 378,615 -0.19(-4.22%)
Aug 30, 2019 4.800 4.900 4.470 4.500 161,500 -0.27(-5.66%)
Aug 29, 2019 4.650 4.900 4.580 4.770 239,798 +0.12(+2.58%)
Aug 28, 2019 4.310 4.800 4.310 4.650 198,892 +0.30(+6.90%)
Aug 27, 2019 4.540 4.670 4.250 4.350 397,387 -0.22(-4.81%)
Aug 26, 2019 4.760 4.790 4.270 4.570 520,623 -0.12(-2.56%)
Aug 23, 2019 4.670 4.890 4.620 4.690 309,700 +0.00(+0.00%)
Aug 22, 2019 4.680 4.955 4.667 4.690 253,099 +0.04(+0.86%)
Aug 21, 2019 5.000 5.050 4.610 4.650 579,796 -0.32(-6.44%)
Aug 20, 2019 5.150 5.250 4.840 4.970 507,509 -0.08(-1.58%)
Aug 19, 2019 4.800 5.380 4.760 5.050 973,383 +0.39(+8.37%)
Aug 16, 2019 4.150 4.800 4.140 4.660 278,600 +0.55(+13.38%)
Aug 15, 2019 4.390 4.520 4.100 4.110 259,652 -0.24(-5.52%)
Aug 14, 2019 4.250 4.680 4.210 4.350 393,142 +0.04(+0.93%)
Aug 13, 2019 3.960 4.470 3.960 4.310 320,777 +0.36(+9.11%)
Aug 12, 2019 3.910 4.190 3.910 3.950 375,161 +0.04(+1.02%)
Aug 09, 2019 3.920 4.300 3.870 3.910 428,900 -0.01(-0.26%)
Aug 08, 2019 3.800 4.060 3.800 3.920 303,156 +0.08(+2.08%)
Aug 07, 2019 3.950 4.050 3.800 3.840 207,037 -0.08(-2.04%)
Aug 06, 2019 3.970 4.172 3.890 3.920 346,996 -0.01(-0.25%)
Aug 05, 2019 4.000 4.400 3.850 3.930 789,647 -0.12(-2.96%)
Aug 02, 2019 3.570 4.090 3.500 4.050 464,200 +0.51(+14.41%)
Aug 01, 2019 3.590 3.700 3.461 3.540 300,500 +0.00(+0.00%)
Jul 31, 2019 3.570 3.750 3.350 3.540 614,552 -0.08(-2.21%)
Jul 30, 2019 3.560 3.740 3.300 3.620 861,823 +0.03(+0.84%)
Jul 29, 2019 3.010 3.650 2.870 3.590 2,472,365 +0.58(+19.27%)
Jul 26, 2019 2.860 3.029 2.840 3.010 70,000 +0.10(+3.44%)
Jul 25, 2019 3.030 3.045 2.900 2.910 33,581 -0.14(-4.59%)
Jul 24, 2019 3.010 3.120 2.900 3.050 42,289 +0.03(+0.99%)
Jul 23, 2019 3.070 3.130 2.960 3.020 103,084 -0.03(-0.98%)
Jul 22, 2019 2.790 3.100 2.790 3.050 60,653 +0.26(+9.32%)
Jul 19, 2019 2.880 2.930 2.700 2.790 117,200 -0.06(-2.11%)
Jul 18, 2019 3.060 3.100 2.850 2.850 111,664 -0.23(-7.47%)
Jul 17, 2019 2.980 3.110 2.900 3.080 135,022 +0.06(+1.99%)
Jul 16, 2019 3.100 3.100 2.900 3.020 174,060 -0.18(-5.63%)
Jul 15, 2019 3.090 3.200 3.000 3.200 67,441 +0.11(+3.56%)
Jul 12, 2019 2.970 3.120 2.950 3.090 103,300 +0.14(+4.75%)
Jul 11, 2019 3.060 3.130 2.930 2.950 118,481 -0.11(-3.59%)
Jul 10, 2019 3.160 3.260 3.010 3.060 172,791 -0.09(-2.86%)
Jul 09, 2019 3.270 3.290 3.150 3.150 83,006 -0.05(-1.56%)
Jul 08, 2019 3.340 3.340 3.200 3.200 115,989 -0.14(-4.19%)
Jul 05, 2019 3.250 3.380 3.207 3.340 129,400 +0.06(+1.83%)
Jul 03, 2019 3.540 3.570 3.170 3.280 140,500 -0.19(-5.48%)
Jul 02, 2019 3.500 3.510 3.394 3.470 193,374 +0.05(+1.46%)
Jul 01, 2019 3.340 3.480 3.290 3.420 179,411 +0.09(+2.70%)
Jun 28, 2019 3.200 3.440 3.200 3.330 216,800 +0.14(+4.39%)
Jun 27, 2019 3.350 3.448 3.150 3.190 230,657 -0.19(-5.62%)
Jun 26, 2019 3.360 3.500 3.350 3.380 42,987 +0.02(+0.60%)
Jun 25, 2019 3.160 3.400 3.160 3.360 99,543 +0.08(+2.44%)
Jun 24, 2019 3.540 3.600 3.200 3.280 258,598 -0.23(-6.55%)
Jun 21, 2019 3.400 3.610 3.320 3.510 451,800 +0.12(+3.54%)
Jun 20, 2019 3.270 3.400 3.200 3.390 230,995 +0.10(+3.04%)
Jun 19, 2019 3.080 3.400 3.000 3.290 241,365 +0.22(+7.17%)
Jun 18, 2019 3.000 3.070 2.860 3.070 151,771 +0.05(+1.65%)
Jun 17, 2019 3.020 3.028 2.865 3.020 61,398 +0.03(+1.00%)
Jun 14, 2019 2.820 2.990 2.800 2.990 36,100 +0.20(+7.17%)
Jun 13, 2019 2.900 2.900 2.725 2.790 124,706 -0.10(-3.46%)
Jun 12, 2019 2.920 2.930 2.840 2.890 35,820 -0.05(-1.70%)
Jun 11, 2019 3.020 3.050 2.910 2.940 44,362 -0.10(-3.29%)
Jun 10, 2019 2.960 3.075 2.930 3.040 46,663 +0.09(+3.06%)
Jun 07, 2019 3.000 3.000 2.780 2.950 83,500 -0.03(-1.02%)
Jun 06, 2019 2.930 3.095 2.810 2.980 78,937 +0.07(+2.41%)
Jun 05, 2019 2.950 3.080 2.800 2.910 99,675 -0.04(-1.36%)
Jun 04, 2019 2.670 2.950 2.670 2.950 32,952 +0.34(+13.03%)
Jun 03, 2019 2.950 2.990 2.551 2.610 225,306 -0.32(-10.92%)
May 31, 2019 2.780 2.980 2.610 2.930 43,400 +0.14(+5.02%)
May 30, 2019 2.830 2.990 2.750 2.790 61,166 -0.06(-2.11%)
May 29, 2019 2.950 2.950 2.760 2.850 137,342 -0.10(-3.39%)
May 28, 2019 2.980 3.025 2.950 2.950 86,106 -0.12(-3.99%)
May 24, 2019 3.300 3.489 2.990 3.073 222,100 -0.20(-6.04%)
May 23, 2019 3.240 3.383 3.180 3.270 48,491 +0.00(+0.00%)
May 22, 2019 3.230 3.360 3.180 3.270 67,454 +0.00(+0.00%)
May 21, 2019 3.390 3.558 3.180 3.270 162,547 -0.02(-0.61%)
May 20, 2019 3.350 3.370 3.110 3.290 107,102 +0.02(+0.61%)
May 17, 2019 3.070 3.330 2.990 3.270 195,000 +0.17(+5.48%)
May 16, 2019 3.300 3.370 3.072 3.100 110,654 -0.22(-6.63%)
May 15, 2019 2.950 3.370 2.700 3.320 328,592 +0.39(+13.31%)
May 14, 2019 2.850 2.980 2.790 2.930 25,538 +0.16(+5.78%)
May 13, 2019 2.700 2.770 2.621 2.770 41,832 +0.01(+0.37%)
May 10, 2019 2.800 2.921 2.670 2.760 66,300 +0.03(+1.10%)
May 09, 2019 2.770 2.840 2.680 2.730 94,791 -0.04(-1.52%)
May 08, 2019 2.850 3.060 2.730 2.772 125,793 -0.09(-3.08%)
May 07, 2019 2.790 2.920 2.680 2.860 116,573 +0.01(+0.35%)
May 06, 2019 3.000 3.072 2.728 2.850 294,768 -0.23(-7.47%)
May 03, 2019 3.090 3.190 3.040 3.080 50,400 +0.03(+0.98%)
May 02, 2019 3.460 3.710 3.020 3.050 511,630 -0.40(-11.59%)
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.