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

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 7.900 8.134 7.750 8.050 68,261 +0.15(+1.90%)
Feb 27, 2018 7.900 7.950 7.800 7.900 18,071 +0.05(+0.64%)
Feb 26, 2018 7.800 7.850 7.600 7.850 23,571 +0.05(+0.64%)
Feb 23, 2018 8.000 8.000 7.810 7.800 14,430 -0.15(-1.89%)
Feb 22, 2018 7.900 8.000 7.800 7.950 43,956 +0.15(+1.92%)
Feb 21, 2018 7.750 7.900 7.750 7.800 23,750 +0.05(+0.65%)
Feb 20, 2018 7.650 7.900 7.650 7.750 38,907 +0.15(+1.97%)
Feb 16, 2018 7.600 7.600 7.600 0 -0.10(-1.30%)
Feb 15, 2018 7.450 7.750 7.400 7.700 48,604 +0.20(+2.67%)
Feb 14, 2018 7.050 7.500 7.050 7.500 75,083 +0.35(+4.90%)
Feb 13, 2018 7.000 7.150 7.000 7.150 29,892 +0.10(+1.42%)
Feb 12, 2018 7.150 7.150 7.000 7.050 16,335 -0.05(-0.70%)
Feb 09, 2018 6.850 7.250 6.750 7.100 54,317 +0.20(+2.90%)
Feb 08, 2018 6.600 7.100 6.600 6.900 33,309 +0.30(+4.55%)
Feb 07, 2018 6.500 6.600 6.500 6.600 12,039 +0.07(+1.15%)
Feb 06, 2018 6.500 6.562 6.500 6.525 23,172 +0.03(+0.38%)
Feb 05, 2018 6.500 6.700 6.500 6.500 27,293 -0.10(-1.52%)
Feb 02, 2018 6.800 6.800 6.500 6.600 16,495 -0.30(-4.35%)
Feb 01, 2018 6.800 6.900 6.500 6.900 24,027 +0.10(+1.47%)
Jan 31, 2018 7.000 7.060 6.750 6.800 21,632 -0.30(-4.23%)
Jan 30, 2018 7.000 7.000 6.650 7.100 32,623 +0.10(+1.43%)
Jan 29, 2018 7.250 7.250 7.000 7.000 6,309 -0.20(-2.78%)
Jan 26, 2018 7.100 7.200 7.050 7.200 24,518 +0.10(+1.41%)
Jan 25, 2018 6.850 7.150 6.850 7.100 28,109 +0.25(+3.65%)
Jan 24, 2018 7.100 7.150 6.750 6.850 24,979 -0.30(-4.20%)
Jan 23, 2018 7.100 7.236 6.950 7.150 31,141 +0.05(+0.70%)
Jan 22, 2018 7.150 7.215 7.100 7.100 9,417 +0.00(+0.00%)
Jan 19, 2018 7.200 7.255 7.040 7.100 26,459 -0.10(-1.39%)
Jan 18, 2018 7.000 7.250 6.926 7.200 52,221 +0.15(+2.13%)
Jan 17, 2018 7.150 7.250 7.050 7.050 38,729 -0.10(-1.40%)
Jan 16, 2018 7.150 7.350 6.975 7.150 77,923 +0.00(+0.00%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.25(+3.62%)
Jan 11, 2018 6.700 7.000 6.650 6.900 97,003 +0.25(+3.76%)
Jan 10, 2018 6.750 6.550 6.650 17,086 -0.05(-0.75%)
Jan 09, 2018 6.600 6.812 6.600 6.700 29,510 +0.10(+1.52%)
Jan 08, 2018 6.750 6.800 6.600 6.600 10,273 -0.15(-2.22%)
Jan 05, 2018 6.700 6.800 6.600 6.750 22,881 +0.00(+0.00%)
Jan 04, 2018 6.700 6.850 6.600 6.750 29,379 +0.10(+1.50%)
Jan 03, 2018 6.500 6.650 6.500 6.650 23,538 +0.15(+2.31%)
Jan 02, 2018 6.550 6.475 6.500 39,035 -0.05(-0.76%)
Dec 29, 2017 6.550 6.550 6.550 0 +0.05(+0.77%)
Dec 28, 2017 6.550 6.558 6.500 6.500 14,227 -0.10(-1.52%)
Dec 27, 2017 6.500 6.600 6.500 6.600 9,397 +0.10(+1.54%)
Dec 26, 2017 6.550 6.580 6.500 6.500 13,101 -0.10(-1.52%)
Dec 22, 2017 6.650 6.650 6.500 6.600 13,971 -0.10(-1.49%)
Dec 21, 2017 6.550 6.800 6.500 6.700 22,308 +0.15(+2.29%)
Dec 20, 2017 6.650 6.950 6.550 6.550 45,541 -0.05(-0.76%)
Dec 19, 2017 6.250 6.650 6.250 6.600 32,467 +0.40(+6.45%)
Dec 18, 2017 6.150 6.350 6.150 6.200 26,759 +0.15(+2.48%)
Dec 15, 2017 6.170 6.200 6.050 6.050 12,377 +0.00(+0.00%)
Dec 14, 2017 6.400 6.500 6.000 6.050 31,948 -0.35(-5.47%)
Dec 13, 2017 6.400 6.500 6.350 6.400 15,919 +0.00(+0.00%)
Dec 12, 2017 6.350 6.500 6.200 6.400 17,999 +0.05(+0.79%)
Dec 11, 2017 6.150 6.650 6.150 6.350 27,130 +0.15(+2.42%)
Dec 08, 2017 6.000 6.250 5.950 6.200 4,918 +0.20(+3.33%)
Dec 07, 2017 6.000 6.115 5.800 6.000 16,958 +0.00(+0.00%)
Dec 06, 2017 6.200 6.200 5.850 6.000 6,363 -0.25(-4.00%)
Dec 05, 2017 6.150 6.300 6.145 6.250 9,485 +0.15(+2.46%)
Dec 04, 2017 6.500 6.100 6.100 14,856 -0.30(-4.69%)
Dec 01, 2017 6.400 6.450 6.250 6.400 15,333 -0.15(-2.29%)
Nov 30, 2017 6.400 6.600 6.350 6.550 24,101 +0.20(+3.15%)
Nov 29, 2017 6.500 6.700 6.250 6.350 28,856 -0.20(-3.05%)
Nov 28, 2017 6.350 6.600 6.325 6.550 25,193 +0.15(+2.34%)
Nov 27, 2017 6.350 6.500 6.300 6.400 14,663 +0.00(+0.00%)
Nov 24, 2017 6.200 6.450 6.200 6.400 11,481 +0.18(+2.81%)
Nov 22, 2017 6.250 6.250 6.150 6.225 9,143 -0.03(-0.40%)
Nov 21, 2017 6.000 6.350 5.950 6.250 29,179 +0.20(+3.31%)
Nov 20, 2017 6.050 6.250 6.030 6.050 24,305 -0.05(-0.82%)
Nov 17, 2017 5.950 6.100 5.800 6.100 43,901 +0.05(+0.83%)
Nov 16, 2017 6.200 6.350 6.050 6.050 15,094 -0.15(-2.42%)
Nov 15, 2017 6.450 6.450 6.150 6.200 29,344 -0.25(-3.88%)
Nov 14, 2017 6.250 6.500 6.000 6.450 30,432 +0.15(+2.38%)
Nov 13, 2017 6.250 6.400 6.200 6.300 37,188 -0.15(-2.33%)
Nov 10, 2017 6.250 6.550 6.150 6.450 11,428 +0.20(+3.20%)
Nov 09, 2017 6.350 6.363 6.200 6.250 25,976 -0.05(-0.79%)
Nov 08, 2017 6.400 6.650 6.300 6.300 26,117 -0.15(-2.33%)
Nov 07, 2017 6.650 6.700 6.450 6.450 28,160 -0.20(-3.01%)
Nov 06, 2017 6.550 6.800 6.300 6.650 81,756 +0.35(+5.56%)
Nov 03, 2017 6.578 6.725 6.275 6.300 63,159 -0.40(-5.97%)
Nov 02, 2017 7.500 7.500 6.500 6.700 61,016 -0.65(-8.84%)
Nov 01, 2017 7.450 7.650 6.950 7.350 21,680 -0.15(-2.00%)
Oct 31, 2017 7.150 7.600 7.050 7.500 72,471 +0.30(+4.17%)
Oct 30, 2017 7.100 7.400 7.100 7.200 22,333 -0.20(-2.70%)
Oct 27, 2017 7.500 7.600 7.250 7.400 23,792 -0.05(-0.67%)
Oct 26, 2017 7.409 7.700 7.200 7.450 54,063 +0.25(+3.47%)
Oct 25, 2017 7.250 7.428 7.050 7.200 23,672 +0.00(+0.00%)
Oct 24, 2017 7.050 7.400 7.000 7.200 22,214 +0.15(+2.13%)
Oct 23, 2017 7.350 7.450 7.000 7.050 12,618 -0.05(-0.70%)
Oct 20, 2017 7.432 7.550 7.100 7.100 37,245 -0.30(-4.05%)
Oct 19, 2017 7.350 7.550 7.350 7.400 28,074 -0.17(-2.31%)
Oct 18, 2017 7.500 7.650 7.500 7.575 17,222 +0.08(+1.00%)
Oct 17, 2017 7.650 7.767 7.500 7.500 16,397 -0.20(-2.60%)
Oct 16, 2017 7.450 7.705 7.425 7.700 58,458 +0.20(+2.67%)
Oct 13, 2017 7.450 7.500 7.309 7.500 24,770 +0.15(+2.04%)
Oct 12, 2017 7.500 7.700 7.250 7.350 50,932 -0.10(-1.34%)
Oct 11, 2017 7.550 7.250 7.450 37,647 -0.05(-0.67%)
Oct 10, 2017 7.450 7.870 6.850 7.500 139,538 -0.05(-0.66%)
Oct 09, 2017 7.550 7.900 7.400 7.550 55,617 +0.05(+0.67%)
Oct 06, 2017 7.250 7.550 7.150 7.500 129,387 +0.30(+4.17%)
Oct 05, 2017 7.100 7.250 6.850 7.200 131,815 +0.05(+0.70%)
Oct 04, 2017 7.050 7.150 6.750 7.150 57,805 +0.25(+3.62%)
Oct 03, 2017 6.850 7.050 6.750 6.900 44,117 +0.10(+1.47%)
Oct 02, 2017 6.700 7.117 6.500 6.800 88,784 +0.05(+0.74%)
Sep 29, 2017 6.750 6.950 6.750 6.750 9,613 -0.05(-0.74%)
Sep 28, 2017 6.800 6.950 6.500 6.800 20,292 +0.10(+1.49%)
Sep 27, 2017 6.800 6.881 6.505 6.700 21,485 +0.00(+0.00%)
Sep 26, 2017 6.700 6.800 6.500 6.700 30,950 -0.05(-0.74%)
Sep 25, 2017 7.000 7.000 6.500 6.750 51,534 -0.30(-4.26%)
Sep 22, 2017 7.150 7.150 6.950 7.050 16,991 -0.05(-0.70%)
Sep 21, 2017 7.050 7.100 6.946 7.100 15,897 +0.10(+1.43%)
Sep 20, 2017 7.200 7.200 6.855 7.000 43,229 -0.15(-2.10%)
Sep 19, 2017 7.050 7.150 6.950 7.150 32,689 +0.10(+1.42%)
Sep 18, 2017 6.700 7.100 6.700 7.050 51,541 +0.30(+4.44%)
Sep 15, 2017 6.800 7.000 6.750 6.750 38,559 -0.10(-1.46%)
Sep 14, 2017 7.000 7.000 6.750 6.850 38,823 -0.05(-0.72%)
Sep 13, 2017 6.600 6.900 6.500 6.900 40,998 +0.30(+4.55%)
Sep 12, 2017 6.400 6.400 6.400 6.600 35,657 +0.10(+1.54%)
Sep 11, 2017 6.500 6.518 6.350 6.500 37,693 +0.00(+0.00%)
Sep 08, 2017 6.500 6.700 6.450 6.500 33,200 -0.10(-1.52%)
Sep 07, 2017 6.450 6.700 6.355 6.600 23,004 +0.20(+3.12%)
Sep 06, 2017 6.550 6.550 6.250 6.400 28,914 -0.05(-0.78%)
Sep 05, 2017 6.400 6.600 6.350 6.450 21,504 -0.05(-0.77%)
Sep 01, 2017 6.450 6.563 6.450 6.500 10,244 +0.00(+0.00%)
Aug 31, 2017 6.650 6.700 6.450 6.500 16,897 -0.15(-2.26%)
Aug 30, 2017 6.450 6.700 6.450 6.650 33,378 +0.20(+3.10%)
Aug 29, 2017 6.300 6.450 6.300 6.450 9,565 +0.15(+2.38%)
Aug 28, 2017 6.300 6.400 6.250 6.300 20,603 -0.05(-0.79%)
Aug 25, 2017 6.350 6.300 6.350 7,392 +0.00(+0.00%)
Aug 24, 2017 6.400 6.400 6.300 6.350 11,477 +0.00(+0.00%)
Aug 23, 2017 6.485 6.485 6.300 6.350 21,868 +0.00(+0.00%)
Aug 22, 2017 6.600 6.650 6.350 6.350 25,076 -0.15(-2.31%)
Aug 21, 2017 6.750 6.800 6.500 6.500 28,571 -0.30(-4.41%)
Aug 18, 2017 6.305 6.800 6.305 6.800 31,251 +0.15(+2.26%)
Aug 17, 2017 6.650 6.750 6.450 6.650 48,843 -0.10(-1.48%)
Aug 16, 2017 6.600 6.800 6.100 6.750 40,585 +0.10(+1.50%)
Aug 15, 2017 6.750 6.755 6.600 6.650 35,607 -0.10(-1.48%)
Aug 14, 2017 6.550 6.785 6.500 6.750 18,148 +0.20(+3.05%)
Aug 11, 2017 6.600 6.725 6.550 6.550 52,986 -0.05(-0.76%)
Aug 10, 2017 6.800 6.800 6.600 6.600 23,565 -0.05(-0.75%)
Aug 09, 2017 6.600 6.750 6.468 6.650 22,451 +0.00(+0.00%)
Aug 08, 2017 6.750 6.885 6.600 6.650 17,064 -0.05(-0.75%)
Aug 07, 2017 6.850 6.950 6.505 6.700 59,475 -0.10(-1.47%)
Aug 04, 2017 6.450 6.800 6.450 6.800 31,922 +0.35(+5.43%)
Aug 03, 2017 6.900 6.900 6.350 6.450 59,330 -0.50(-7.19%)
Aug 02, 2017 6.850 6.950 6.550 6.950 46,092 +0.15(+2.21%)
Aug 01, 2017 6.957 6.957 6.750 6.800 39,073 -0.08(-1.09%)
Jul 31, 2017 6.950 7.050 6.875 6.875 29,777 -0.17(-2.48%)
Jul 28, 2017 7.000 7.050 6.850 7.050 19,519 +0.00(+0.00%)
Jul 27, 2017 7.050 6.900 7.050 26,094 +0.00(+0.00%)
Jul 26, 2017 7.250 7.250 6.900 7.050 13,863 -0.15(-2.08%)
Jul 25, 2017 7.200 7.350 7.150 7.200 43,488 +0.05(+0.70%)
Jul 24, 2017 6.900 7.200 6.900 7.150 42,339 +0.30(+4.38%)
Jul 21, 2017 6.800 7.150 6.750 6.850 135,728 -0.05(-0.72%)
Jul 20, 2017 7.050 7.100 6.900 6.900 34,843 -0.25(-3.50%)
Jul 19, 2017 7.150 7.200 6.900 7.150 53,785 +0.00(+0.00%)
Jul 18, 2017 7.200 7.225 7.000 7.150 36,454 -0.05(-0.69%)
Jul 17, 2017 7.300 7.408 7.100 7.200 39,681 -0.10(-1.37%)
Jul 14, 2017 7.250 7.350 7.250 7.300 16,887 +0.00(+0.00%)
Jul 13, 2017 7.200 7.350 7.151 7.300 38,736 +0.15(+2.10%)
Jul 12, 2017 7.150 7.450 7.000 7.150 97,514 +0.00(+0.00%)
Jul 11, 2017 7.200 7.250 7.100 7.150 17,934 -0.10(-1.38%)
Jul 10, 2017 7.100 7.400 7.100 7.250 37,719 +0.10(+1.40%)
Jul 07, 2017 7.100 7.150 6.900 7.150 30,328 +0.10(+1.42%)
Jul 06, 2017 6.950 7.350 6.950 7.050 49,583 +0.00(+0.00%)
Jul 05, 2017 7.650 7.650 6.949 7.050 82,820 -0.40(-5.37%)
Jul 03, 2017 7.200 7.450 7.200 7.450 49,926 +0.25(+3.47%)
Jun 30, 2017 6.850 7.360 6.800 7.200 118,293 +0.35(+5.11%)
Jun 29, 2017 6.750 6.850 6.650 6.850 64,992 +0.15(+2.24%)
Jun 28, 2017 6.850 6.850 6.700 6.700 52,554 -0.15(-2.19%)
Jun 27, 2017 6.800 6.950 6.700 6.850 83,995 -0.04(-0.63%)
Jun 26, 2017 6.900 6.956 6.750 6.894 46,878 -0.11(-1.52%)
Jun 23, 2017 6.650 7.000 6.650 7.000 46,462 +0.30(+4.48%)
Jun 22, 2017 6.850 6.850 6.550 6.700 52,669 -0.10(-1.47%)
Jun 21, 2017 6.850 6.850 6.550 6.800 37,041 -0.05(-0.73%)
Jun 20, 2017 6.650 6.850 6.500 6.850 56,418 +0.20(+3.01%)
Jun 19, 2017 6.700 6.750 6.500 6.650 65,520 +0.05(+0.76%)
Jun 16, 2017 6.650 6.800 6.500 6.600 32,496 -0.05(-0.75%)
Jun 15, 2017 6.800 6.800 6.550 6.650 25,790 -0.15(-2.21%)
Jun 14, 2017 6.750 6.885 6.500 6.800 50,616 +0.05(+0.74%)
Jun 13, 2017 7.000 7.000 6.650 6.750 98,839 -0.25(-3.57%)
Jun 12, 2017 7.050 7.050 6.800 7.000 141,232 +0.00(+0.00%)
Jun 09, 2017 6.800 7.000 6.800 7.000 69,442 +0.25(+3.70%)
Jun 08, 2017 6.950 7.000 6.555 6.750 119,853 -0.25(-3.57%)
Jun 07, 2017 6.750 7.050 6.600 7.000 75,626 +0.30(+4.48%)
Jun 06, 2017 6.900 6.900 6.550 6.700 58,011 -0.25(-3.60%)
Jun 05, 2017 6.750 6.965 6.650 6.950 82,977 +0.25(+3.73%)
Jun 02, 2017 6.700 6.750 6.610 6.700 46,183 +0.10(+1.52%)
Jun 01, 2017 6.550 6.800 6.388 6.600 41,450 +0.20(+3.12%)
May 31, 2017 6.700 6.775 6.250 6.400 40,002 -0.35(-5.19%)
May 30, 2017 6.250 6.750 6.250 6.750 56,621 +0.60(+9.76%)
May 26, 2017 6.000 6.200 5.995 6.150 64,171 +0.15(+2.50%)
May 25, 2017 5.900 6.000 5.750 6.000 20,856 +0.10(+1.69%)
May 24, 2017 5.900 5.900 5.750 5.900 129,239 +0.00(+0.00%)
May 23, 2017 5.850 5.950 5.750 5.900 66,559 +0.05(+0.85%)
May 22, 2017 6.000 6.086 5.755 5.850 88,630 -0.15(-2.50%)
May 19, 2017 6.000 6.042 5.950 6.000 9,848 +0.00(+0.00%)
May 18, 2017 5.900 6.100 5.900 6.000 80,730 +0.00(+0.00%)
May 17, 2017 6.050 6.050 5.900 6.000 35,313 -0.15(-2.44%)
May 16, 2017 6.300 6.300 6.050 6.150 63,601 -0.05(-0.81%)
May 15, 2017 6.250 6.350 6.100 6.200 131,783 +0.15(+2.48%)
May 12, 2017 6.000 6.107 5.950 6.050 33,797 +0.10(+1.68%)
May 11, 2017 5.850 6.050 5.850 5.950 60,434 +0.05(+0.85%)
May 10, 2017 5.900 6.350 5.750 5.900 42,858 +0.00(+0.00%)
May 09, 2017 6.150 6.650 5.800 5.900 190,902 -0.35(-5.60%)
May 08, 2017 6.100 6.250 5.850 6.250 63,319 +0.30(+5.04%)
May 05, 2017 5.750 6.200 5.729 5.950 134,501 +0.25(+4.39%)
May 04, 2017 5.631 5.750 5.545 5.700 132,258 +0.15(+2.70%)
May 03, 2017 5.595 5.645 5.525 5.550 33,738 +0.00(+0.00%)
May 02, 2017 5.750 5.750 5.550 5.550 24,958 -0.05(-0.89%)
May 01, 2017 5.450 5.695 5.450 5.600 56,807 +0.10(+1.82%)
Apr 28, 2017 5.588 5.700 5.450 5.500 3,005 -0.05(-0.90%)
Apr 27, 2017 5.600 5.650 5.550 5.550 14,693 -0.05(-0.89%)
Apr 26, 2017 5.750 5.800 5.573 5.600 27,819 -0.05(-0.88%)
Apr 25, 2017 5.500 5.650 5.500 5.650 8,839 +0.15(+2.73%)
Apr 24, 2017 5.450 5.637 5.450 5.500 16,829 +0.05(+0.92%)
Apr 21, 2017 5.550 5.550 5.275 5.450 30,114 -0.20(-3.54%)
Apr 20, 2017 5.650 5.800 5.550 5.650 10,978 +0.00(+0.00%)
Apr 19, 2017 5.700 5.937 5.600 5.650 7,464 +0.00(+0.00%)
Apr 18, 2017 5.800 5.800 5.650 5.650 36,693 -0.05(-0.88%)
Apr 17, 2017 5.555 5.700 5.555 5.700 27,141 +0.11(+1.89%)
Apr 13, 2017 5.500 5.645 5.380 5.594 34,820 +0.14(+2.65%)
Apr 12, 2017 5.350 5.500 5.300 5.450 65,443 +0.10(+1.87%)
Apr 11, 2017 5.313 5.500 5.313 5.350 13,828 +0.05(+0.94%)
Apr 10, 2017 5.395 5.450 5.300 5.300 12,720 -0.05(-0.93%)
Apr 07, 2017 5.250 5.400 5.250 5.350 34,105 +0.05(+0.94%)
Apr 06, 2017 5.350 5.350 5.250 5.300 23,308 +0.05(+0.95%)
Apr 05, 2017 5.330 5.345 5.250 5.250 22,684 -0.05(-0.94%)
Apr 04, 2017 5.400 5.450 5.300 5.300 15,600 +0.00(+0.00%)
Apr 03, 2017 5.450 5.500 5.300 5.300 34,581 -0.15(-2.75%)
Mar 31, 2017 5.400 5.500 5.400 5.450 38,391 +0.00(+0.00%)
Mar 30, 2017 5.450 5.500 5.410 5.450 21,796 +0.10(+1.87%)
Mar 29, 2017 5.400 5.475 5.350 5.350 27,108 +0.00(+0.00%)
Mar 28, 2017 5.450 5.450 5.350 5.350 19,423 -0.10(-1.83%)
Mar 27, 2017 5.500 5.500 5.400 5.450 11,325 +0.00(+0.00%)
Mar 24, 2017 5.500 5.595 5.450 5.450 30,285 +0.00(+0.00%)
Mar 23, 2017 5.400 5.500 5.350 5.450 23,455 +0.10(+1.87%)
Mar 22, 2017 5.537 5.537 5.350 5.350 15,246 -0.10(-1.83%)
Mar 21, 2017 5.587 5.600 5.450 5.450 11,340 -0.05(-0.91%)
Mar 20, 2017 5.450 5.600 5.450 5.500 33,560 +0.00(+0.00%)
Mar 17, 2017 5.700 5.717 5.500 5.500 26,528 -0.15(-2.65%)
Mar 16, 2017 5.630 5.700 5.600 5.650 25,922 +0.10(+1.80%)
Mar 15, 2017 5.650 5.650 5.500 5.550 35,539 -0.05(-0.89%)
Mar 14, 2017 5.700 5.700 5.550 5.600 11,130 +0.00(+0.00%)
Mar 13, 2017 5.650 5.800 5.550 5.600 16,485 +0.05(+0.90%)
Mar 10, 2017 5.500 5.700 5.500 5.550 41,150 +0.00(+0.00%)
Mar 09, 2017 5.700 5.750 5.550 5.550 41,452 -0.20(-3.48%)
Mar 08, 2017 5.800 5.889 5.650 5.750 17,799 -0.10(-1.71%)
Mar 07, 2017 5.850 5.850 5.800 5.850 15,664 -0.05(-0.85%)
Mar 06, 2017 5.850 6.000 5.850 5.900 53,213 +0.05(+0.85%)
Mar 03, 2017 5.850 5.950 5.750 5.850 29,657 +0.05(+0.86%)
Mar 02, 2017 5.650 5.916 5.592 5.800 49,936 +0.15(+2.65%)
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.