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

Emblem Corp (TSV: EMC )

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 (%)
Sep 28, 2018 1.610 1.680 1.560 1.640 596,589 +0.08(+5.13%)
Sep 27, 2018 1.640 1.650 1.560 1.560 416,877 -0.06(-3.70%)
Sep 26, 2018 1.610 1.640 1.540 1.620 863,370 +0.02(+1.25%)
Sep 25, 2018 1.640 1.670 1.580 1.600 918,086 -0.04(-2.44%)
Sep 24, 2018 1.700 1.700 1.610 1.640 735,080 -0.02(-1.20%)
Sep 21, 2018 1.750 1.780 1.660 1.660 792,929 -0.04(-2.35%)
Sep 20, 2018 1.720 1.780 1.690 1.700 749,856 +0.04(+2.41%)
Sep 19, 2018 1.850 1.860 1.650 1.660 1,424,165 -0.16(-8.79%)
Sep 18, 2018 1.830 1.890 1.810 1.820 998,388 +0.02(+1.11%)
Sep 17, 2018 1.930 1.930 1.790 1.800 673,862 -0.06(-3.23%)
Sep 14, 2018 1.670 1.870 1.660 1.860 1,610,588 +0.05(+2.76%)
Sep 13, 2018 2.040 2.120 1.740 1.810 3,362,803 -0.16(-8.12%)
Sep 12, 2018 1.910 2.040 1.860 1.970 2,839,268 +0.20(+11.30%)
Sep 11, 2018 1.770 1.870 1.730 1.770 1,531,416 +0.04(+2.31%)
Sep 10, 2018 1.720 1.750 1.650 1.730 1,058,404 +0.03(+1.76%)
Sep 07, 2018 1.550 1.770 1.540 1.700 2,222,330 +0.17(+11.11%)
Sep 06, 2018 1.530 1.550 1.470 1.530 514,041 +0.01(+0.66%)
Sep 05, 2018 1.550 1.570 1.460 1.520 608,008 -0.02(-1.30%)
Sep 04, 2018 1.570 1.600 1.540 1.540 621,158 -0.01(-0.65%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 30, 2018 1.550 1.550 1.450 1.500 677,395 -0.05(-3.23%)
Aug 29, 2018 1.520 1.580 1.500 1.550 743,352 +0.06(+4.03%)
Aug 28, 2018 1.530 1.550 1.430 1.490 943,496 -0.08(-5.10%)
Aug 27, 2018 1.590 1.620 1.500 1.570 2,003,943 +0.03(+1.95%)
Aug 24, 2018 1.380 1.570 1.380 1.540 1,647,306 +0.18(+13.24%)
Aug 23, 2018 1.410 1.430 1.320 1.360 953,559 -0.03(-2.16%)
Aug 22, 2018 1.300 1.410 1.270 1.390 1,494,188 +0.13(+10.32%)
Aug 21, 2018 1.280 1.340 1.260 1.260 844,298 +0.04(+3.28%)
Aug 20, 2018 1.170 1.240 1.160 1.220 915,690 +0.05(+4.27%)
Aug 17, 2018 1.170 1.180 1.140 1.170 254,039 +0.03(+2.63%)
Aug 16, 2018 1.180 1.200 1.130 1.140 396,291 -0.03(-2.56%)
Aug 15, 2018 1.190 1.200 1.140 1.170 543,676 +0.01(+0.86%)
Aug 14, 2018 1.170 1.180 1.080 1.160 376,186 -0.01(-0.85%)
Aug 13, 2018 1.180 1.200 1.160 1.170 214,090 -0.03(-2.50%)
Aug 10, 2018 1.190 1.210 1.190 1.200 188,952 +0.00(+0.00%)
Aug 09, 2018 1.210 1.230 1.190 1.200 441,760 -0.01(-0.83%)
Aug 08, 2018 1.190 1.210 1.170 1.210 167,186 +0.04(+3.42%)
Aug 07, 2018 1.190 1.200 1.170 1.170 169,354 -0.02(-1.68%)
Aug 03, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 02, 2018 1.200 1.200 1.170 1.180 165,622 +0.00(+0.00%)
Aug 01, 2018 1.200 1.220 1.180 1.180 280,534 -0.01(-0.84%)
Jul 31, 2018 1.170 1.210 1.170 1.190 199,689 +0.02(+1.71%)
Jul 30, 2018 1.200 1.220 1.170 1.170 285,347 +0.00(+0.00%)
Jul 27, 2018 1.190 1.210 1.160 1.170 241,927 +0.00(+0.00%)
Jul 26, 2018 1.200 1.200 1.170 1.170 255,640 -0.01(-0.85%)
Jul 25, 2018 1.190 1.190 1.160 1.180 111,443 +0.01(+0.85%)
Jul 24, 2018 1.230 1.230 1.170 1.170 241,935 -0.06(-4.88%)
Jul 23, 2018 1.180 1.230 1.180 1.230 219,433 +0.03(+2.50%)
Jul 20, 2018 1.240 1.240 1.190 1.200 224,187 -0.02(-1.64%)
Jul 19, 2018 1.230 1.250 1.220 1.220 231,639 +0.01(+0.83%)
Jul 18, 2018 1.200 1.230 1.170 1.210 480,579 +0.03(+2.54%)
Jul 17, 2018 1.130 1.180 1.090 1.180 598,017 +0.02(+1.72%)
Jul 16, 2018 1.250 1.250 1.140 1.160 791,178 -0.07(-5.69%)
Jul 13, 2018 1.260 1.280 1.230 1.230 217,656 -0.05(-3.91%)
Jul 12, 2018 1.290 1.300 1.260 1.280 226,247 +0.00(+0.00%)
Jul 11, 2018 1.290 1.290 1.250 1.280 143,263 +0.00(+0.00%)
Jul 10, 2018 1.280 1.280 1.260 1.280 124,012 +0.00(+0.00%)
Jul 09, 2018 1.300 1.310 1.260 1.280 161,018 -0.04(-3.03%)
Jul 06, 2018 1.290 1.320 1.280 1.320 155,630 +0.04(+3.13%)
Jul 05, 2018 1.310 1.280 1.280 257,436 -0.03(-2.29%)
Jul 04, 2018 1.250 1.340 1.240 1.310 193,008 +0.07(+5.65%)
Jul 03, 2018 1.300 1.300 1.150 1.240 475,352 -0.05(-3.88%)
Jun 29, 2018 1.290 1.290 1.290 0 -0.02(-1.53%)
Jun 28, 2018 1.290 1.320 1.250 1.310 566,275 -0.01(-0.76%)
Jun 27, 2018 1.350 1.360 1.250 1.320 546,509 -0.04(-2.94%)
Jun 26, 2018 1.370 1.400 1.350 1.360 315,899 -0.04(-2.86%)
Jun 25, 2018 1.410 1.410 1.370 1.400 370,917 -0.03(-2.10%)
Jun 22, 2018 1.440 1.460 1.410 1.430 292,905 -0.02(-1.38%)
Jun 21, 2018 1.490 1.500 1.410 1.450 566,323 -0.01(-0.68%)
Jun 20, 2018 1.460 1.460 1.400 1.460 466,743 +0.08(+5.80%)
Jun 19, 2018 1.350 1.390 1.330 1.380 457,899 +0.04(+2.99%)
Jun 18, 2018 1.420 1.420 1.330 1.340 514,831 -0.06(-4.29%)
Jun 15, 2018 1.440 1.400 1.400 307,227 -0.04(-2.78%)
Jun 14, 2018 1.460 1.480 1.380 1.440 409,273 -0.05(-3.36%)
Jun 13, 2018 1.460 1.490 1.460 1.490 69,623 -0.01(-0.67%)
Jun 12, 2018 1.500 1.500 1.450 1.500 162,785 +0.00(+0.00%)
Jun 11, 2018 1.490 1.500 1.480 1.500 168,811 +0.01(+0.67%)
Jun 08, 2018 1.540 1.540 1.460 1.490 389,249 -0.04(-2.61%)
Jun 07, 2018 1.530 1.540 1.500 1.530 287,695 +0.01(+0.66%)
Jun 06, 2018 1.510 1.550 1.480 1.520 603,000 +0.04(+2.70%)
Jun 05, 2018 1.480 1.500 1.460 1.480 299,412 -0.02(-1.33%)
Jun 04, 2018 1.490 1.520 1.480 1.500 308,368 +0.02(+1.35%)
Jun 01, 2018 1.460 1.480 1.430 1.480 376,024 -0.02(-1.33%)
May 31, 2018 1.530 1.530 1.440 1.500 316,286 -0.03(-1.96%)
May 30, 2018 1.540 1.550 1.510 1.530 334,465 +0.01(+0.66%)
May 29, 2018 1.490 1.520 1.470 1.520 211,252 +0.04(+2.70%)
May 28, 2018 1.460 1.490 1.460 1.480 136,513 -0.02(-1.33%)
May 25, 2018 1.500 1.530 1.470 1.500 260,159 -0.02(-1.32%)
May 24, 2018 1.520 1.550 1.500 1.520 212,062 -0.01(-0.65%)
May 23, 2018 1.500 1.530 1.490 1.530 216,602 +0.04(+2.68%)
May 22, 2018 1.520 1.550 1.480 1.490 392,310 -0.01(-0.67%)
May 18, 2018 1.500 1.500 1.500 0 +0.01(+0.67%)
May 17, 2018 1.460 1.490 1.440 1.490 154,819 +0.04(+2.76%)
May 16, 2018 1.500 1.510 1.450 1.450 172,462 -0.07(-4.61%)
May 15, 2018 1.530 1.530 1.480 1.520 233,321 -0.01(-0.65%)
May 14, 2018 1.540 1.570 1.500 1.530 556,484 +0.02(+1.32%)
May 11, 2018 1.460 1.520 1.460 1.510 284,280 +0.04(+2.72%)
May 10, 2018 1.430 1.490 1.400 1.470 303,553 +0.07(+5.00%)
May 09, 2018 1.420 1.420 1.370 1.400 347,948 -0.02(-1.41%)
May 08, 2018 1.430 1.440 1.390 1.420 112,909 -0.01(-0.70%)
May 07, 2018 1.410 1.440 1.390 1.430 148,877 +0.02(+1.42%)
May 04, 2018 1.460 1.460 1.400 1.410 153,936 -0.03(-2.08%)
May 03, 2018 1.420 1.460 1.410 1.440 195,740 -0.02(-1.37%)
May 02, 2018 1.490 1.520 1.420 1.460 305,589 -0.05(-3.31%)
May 01, 2018 1.530 1.530 1.490 1.510 239,447 -0.01(-0.66%)
Apr 30, 2018 1.540 1.560 1.520 1.520 296,116 +0.01(+0.66%)
Apr 27, 2018 1.500 1.550 1.500 1.510 110,720 +0.01(+0.67%)
Apr 26, 2018 1.560 1.590 1.480 1.500 245,722 -0.06(-3.85%)
Apr 25, 2018 1.560 1.560 1.540 1.560 209,018 +0.00(+0.00%)
Apr 24, 2018 1.550 1.560 1.520 1.560 244,833 +0.01(+0.65%)
Apr 23, 2018 1.550 1.590 1.520 1.550 270,985 +0.01(+0.65%)
Apr 20, 2018 1.590 1.600 1.540 1.540 195,404 -0.02(-1.28%)
Apr 19, 2018 1.570 1.580 1.520 1.560 411,274 +0.01(+0.65%)
Apr 18, 2018 1.550 1.630 1.540 1.550 489,726 +0.02(+1.31%)
Apr 17, 2018 1.660 1.670 1.510 1.530 1,099,373 -0.11(-6.71%)
Apr 16, 2018 1.630 1.770 1.600 1.640 2,115,468 +0.10(+6.49%)
Apr 13, 2018 1.400 1.590 1.360 1.540 2,624,062 +0.22(+16.67%)
Apr 12, 2018 1.350 1.360 1.290 1.320 247,048 -0.01(-0.75%)
Apr 11, 2018 1.300 1.340 1.280 1.330 422,900 +0.04(+3.10%)
Apr 10, 2018 1.250 1.300 1.180 1.290 564,053 +0.04(+3.20%)
Apr 09, 2018 1.380 1.380 1.240 1.250 638,626 -0.08(-6.02%)
Apr 06, 2018 1.380 1.380 1.290 1.330 361,028 -0.04(-2.92%)
Apr 05, 2018 1.350 1.380 1.310 1.370 421,677 +0.06(+4.58%)
Apr 04, 2018 1.290 1.320 1.210 1.310 592,603 -0.02(-1.50%)
Apr 03, 2018 1.390 1.440 1.300 1.330 513,784 -0.05(-3.62%)
Apr 02, 2018 1.440 1.440 1.360 1.380 300,992 -0.06(-4.17%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.14(+10.77%)
Mar 28, 2018 1.390 1.400 1.300 1.300 606,359 -0.11(-7.80%)
Mar 27, 2018 1.450 1.450 1.390 1.410 328,767 -0.01(-0.70%)
Mar 26, 2018 1.440 1.450 1.410 1.420 261,586 -0.02(-1.39%)
Mar 23, 2018 1.490 1.510 1.410 1.440 706,812 +0.04(+2.86%)
Mar 22, 2018 1.430 1.470 1.390 1.400 534,815 -0.07(-4.76%)
Mar 21, 2018 1.420 1.490 1.420 1.470 395,315 +0.05(+3.52%)
Mar 20, 2018 1.470 1.470 1.410 1.420 310,171 -0.05(-3.40%)
Mar 19, 2018 1.460 1.480 1.440 1.470 268,624 +0.01(+0.68%)
Mar 16, 2018 1.440 1.480 1.420 1.460 331,384 +0.03(+2.10%)
Mar 15, 2018 1.480 1.490 1.430 1.430 371,074 -0.04(-2.72%)
Mar 14, 2018 1.480 1.490 1.470 1.470 158,700 +0.00(+0.00%)
Mar 13, 2018 1.520 1.520 1.470 1.470 178,939 -0.04(-2.65%)
Mar 12, 2018 1.530 1.540 1.480 1.510 313,883 +0.00(+0.00%)
Mar 09, 2018 1.530 1.540 1.470 1.510 315,423 -0.02(-1.31%)
Mar 08, 2018 1.470 1.530 1.460 1.530 669,350 +0.06(+4.08%)
Mar 07, 2018 1.470 1.470 438,150 -0.03(-2.00%)
Mar 06, 2018 1.590 1.640 1.500 1.500 585,518 -0.07(-4.46%)
Mar 05, 2018 1.450 1.580 1.450 1.570 713,537 +0.11(+7.53%)
Mar 02, 2018 1.460 1.470 1.430 1.460 286,653 -0.02(-1.35%)
Mar 01, 2018 1.500 1.530 1.420 1.480 504,404 +0.00(+0.00%)
Feb 28, 2018 1.400 1.510 1.370 1.480 641,975 +0.05(+3.50%)
Feb 27, 2018 1.490 1.490 1.360 1.430 788,081 -0.06(-4.03%)
Feb 26, 2018 1.570 1.600 1.480 1.490 579,966 -0.08(-5.10%)
Feb 23, 2018 1.580 1.600 1.530 1.570 393,301 +0.00(+0.00%)
Feb 22, 2018 1.570 1.590 1.560 1.570 166,974 +0.00(+0.00%)
Feb 21, 2018 1.600 1.610 1.550 1.570 655,106 +0.00(+0.00%)
Feb 20, 2018 1.580 1.660 1.570 1.570 772,970 +0.00(+0.00%)
Feb 16, 2018 1.570 1.570 1.570 0 -0.03(-1.88%)
Feb 15, 2018 1.640 1.650 1.570 1.600 448,591 -0.01(-0.62%)
Feb 14, 2018 1.630 1.670 1.570 1.610 753,147 -0.01(-0.62%)
Feb 13, 2018 1.660 1.710 1.600 1.620 901,989 -0.01(-0.61%)
Feb 12, 2018 1.660 1.680 1.580 1.630 713,133 +0.01(+0.62%)
Feb 09, 2018 1.600 1.620 1.530 1.620 818,773 +0.02(+1.25%)
Feb 08, 2018 1.660 1.570 1.600 936,929 -0.06(-3.61%)
Feb 07, 2018 1.800 1.820 1.620 1.660 1,801,823 -0.04(-2.35%)
Feb 06, 2018 1.650 1.710 1.610 1.700 1,341,543 +0.14(+8.97%)
Feb 05, 2018 1.510 1.750 1.470 1.560 1,961,545 +0.00(+0.00%)
Feb 02, 2018 1.640 1.650 1.530 1.560 1,745,981 -0.10(-6.02%)
Feb 01, 2018 1.920 1.930 1.660 1.660 1,773,888 -0.23(-12.17%)
Jan 31, 2018 1.960 2.020 1.860 1.890 1,654,933 -0.02(-1.05%)
Jan 30, 2018 2.020 2.040 1.860 1.910 1,503,830 -0.16(-7.73%)
Jan 29, 2018 2.180 2.240 2.030 2.070 1,232,301 -0.04(-1.90%)
Jan 26, 2018 2.110 2.130 2.050 2.110 1,166,393 +0.00(+0.00%)
Jan 25, 2018 2.120 2.210 2.050 2.110 1,202,972 +0.03(+1.44%)
Jan 24, 2018 2.290 2.320 2.040 2.080 1,791,369 -0.21(-9.17%)
Jan 23, 2018 2.350 2.370 2.240 2.290 1,377,689 -0.01(-0.43%)
Jan 22, 2018 2.210 2.370 2.150 2.300 1,607,004 +0.17(+7.98%)
Jan 19, 2018 2.060 2.150 2.050 2.130 799,697 +0.09(+4.41%)
Jan 18, 2018 2.010 2.040 1.960 2.040 570,827 +0.07(+3.55%)
Jan 17, 2018 2.000 2.020 1.960 1.970 923,687 +0.02(+1.03%)
Jan 16, 2018 2.040 2.170 1.870 1.950 2,738,271 -0.03(-1.52%)
Jan 15, 2018 1.860 1.990 1.840 1.980 1,972,571 +0.14(+7.61%)
Jan 12, 2018 1.920 1.920 1.740 1.840 5,954,458 -0.40(-17.86%)
Jan 11, 2018 2.400 2.430 2.220 2.240 1,053,072 -0.21(-8.57%)
Jan 10, 2018 2.530 2.540 2.380 2.450 989,873 -0.02(-0.81%)
Jan 09, 2018 2.660 2.700 2.320 2.470 3,425,990 -0.08(-3.14%)
Jan 08, 2018 2.490 2.680 2.460 2.550 3,820,349 +0.17(+7.14%)
Jan 05, 2018 2.170 2.400 2.100 2.380 1,450,501 +0.11(+4.85%)
Jan 04, 2018 2.460 2.490 2.140 2.270 2,383,810 -0.15(-6.20%)
Jan 03, 2018 2.520 2.760 2.390 2.420 4,148,194 -0.02(-0.82%)
Jan 02, 2018 2.500 2.510 2.410 2.440 2,738,999 +0.16(+7.02%)
Dec 29, 2017 2.280 2.280 2.280 0 +0.03(+1.33%)
Dec 28, 2017 2.100 2.350 2.090 2.250 3,132,150 +0.21(+10.29%)
Dec 27, 2017 1.810 2.070 1.800 2.040 2,500,411 +0.27(+15.25%)
Dec 22, 2017 1.770 1.800 1.730 1.770 555,754 +0.00(+0.00%)
Dec 21, 2017 1.800 1.800 1.750 1.770 491,480 -0.01(-0.56%)
Dec 20, 2017 1.790 1.820 1.750 1.780 494,825 -0.04(-2.20%)
Dec 19, 2017 1.850 1.880 1.800 1.820 700,911 -0.01(-0.55%)
Dec 18, 2017 1.730 1.840 1.730 1.830 1,011,959 +0.15(+8.93%)
Dec 15, 2017 1.800 1.800 1.680 1.680 678,810 -0.09(-5.08%)
Dec 14, 2017 1.850 1.850 1.750 1.770 382,789 -0.03(-1.67%)
Dec 13, 2017 1.870 1.900 1.750 1.800 1,133,750 -0.05(-2.70%)
Dec 12, 2017 1.780 1.850 1.760 1.850 1,070,045 +0.11(+6.32%)
Dec 11, 2017 1.670 1.750 1.660 1.740 975,380 +0.10(+6.10%)
Dec 08, 2017 1.670 1.680 1.640 1.640 411,764 -0.02(-1.20%)
Dec 07, 2017 1.670 1.690 1.640 1.660 304,637 -0.02(-1.19%)
Dec 06, 2017 1.690 1.690 1.610 1.680 759,864 +0.00(+0.00%)
Dec 05, 2017 1.680 1.680 1.660 1.680 444,680 +0.00(+0.00%)
Dec 04, 2017 1.700 1.700 1.650 1.680 301,188 +0.00(+0.00%)
Dec 01, 2017 1.640 1.760 1.630 1.680 843,789 +0.05(+3.07%)
Nov 30, 2017 1.580 1.670 1.580 1.630 662,696 +0.00(+0.00%)
Nov 29, 2017 1.690 1.720 1.650 1.630 1,617,788 -0.17(-9.44%)
Nov 28, 2017 1.940 1.950 1.750 1.800 2,146,779 -0.07(-3.74%)
Nov 27, 2017 1.850 1.920 1.830 1.870 1,947,885 +0.03(+1.63%)
Nov 24, 2017 1.860 1.970 1.760 1.840 3,520,510 +0.05(+2.79%)
Nov 23, 2017 1.640 1.790 1.620 1.790 1,843,649 +0.18(+11.18%)
Nov 22, 2017 1.600 1.620 1.590 1.610 603,280 +0.03(+1.90%)
Nov 21, 2017 1.600 1.610 1.580 1.580 478,537 -0.03(-1.86%)
Nov 20, 2017 1.620 1.650 1.590 1.610 554,488 +0.00(+0.00%)
Nov 17, 2017 1.600 1.640 1.580 1.610 887,009 +0.02(+1.26%)
Nov 16, 2017 1.640 1.650 1.550 1.590 798,203 -0.03(-1.85%)
Nov 15, 2017 1.720 1.740 1.620 1.620 1,082,817 -0.06(-3.57%)
Nov 14, 2017 1.690 1.740 1.620 1.680 1,266,461 +0.02(+1.20%)
Nov 13, 2017 1.650 1.680 1.640 1.660 1,055,786 +0.04(+2.47%)
Nov 10, 2017 1.650 1.650 1.600 1.620 502,899 -0.01(-0.61%)
Nov 09, 2017 1.570 1.640 1.570 1.630 341,773 +0.05(+3.16%)
Nov 08, 2017 1.680 1.690 1.570 1.580 941,589 -0.07(-4.24%)
Nov 07, 2017 1.690 1.700 1.620 1.650 1,425,043 +0.03(+1.85%)
Nov 06, 2017 1.550 1.640 1.520 1.620 1,476,017 +0.12(+8.00%)
Nov 03, 2017 1.500 1.540 1.470 1.500 696,867 +0.01(+0.67%)
Nov 02, 2017 1.600 1.600 1.470 1.490 940,532 -0.10(-6.29%)
Nov 01, 2017 1.620 1.640 1.570 1.590 760,853 -0.07(-4.22%)
Oct 31, 2017 1.690 1.700 1.640 1.660 739,131 -0.03(-1.78%)
Oct 30, 2017 1.750 1.750 1.660 1.690 512,940 +0.00(+0.00%)
Oct 27, 2017 1.710 1.650 1.690 242,912 +0.00(+0.00%)
Oct 26, 2017 1.700 1.700 1.650 1.690 497,889 +0.03(+1.81%)
Oct 25, 2017 1.670 1.680 1.620 1.660 189,265 -0.01(-0.60%)
Oct 24, 2017 1.690 1.710 1.650 1.670 216,857 -0.02(-1.18%)
Oct 23, 2017 1.700 1.710 1.670 1.690 384,007 +0.03(+1.81%)
Oct 20, 2017 1.610 1.690 1.600 1.660 504,062 +0.07(+4.40%)
Oct 19, 2017 1.640 1.640 1.570 1.590 500,501 -0.03(-1.85%)
Oct 18, 2017 1.690 1.720 1.620 1.620 998,063 -0.03(-1.82%)
Oct 17, 2017 1.680 1.740 1.620 1.650 3,214,865 -0.31(-15.82%)
Oct 16, 2017 1.950 2.010 1.930 1.960 293,952 +0.02(+1.03%)
Oct 13, 2017 1.950 1.970 1.910 1.940 137,833 -0.01(-0.51%)
Oct 12, 2017 2.040 2.050 1.920 1.950 588,705 -0.07(-3.47%)
Oct 11, 2017 1.940 2.040 1.920 2.020 484,389 +0.06(+3.06%)
Oct 10, 2017 1.990 2.010 1.920 1.960 356,772 +0.00(+0.00%)
Oct 06, 2017 2.080 2.100 1.930 1.960 834,675 -0.09(-4.39%)
Oct 05, 2017 1.900 2.050 1.900 2.050 1,181,333 +0.18(+9.63%)
Oct 04, 2017 1.910 1.950 1.830 1.870 702,461 +0.02(+1.08%)
Oct 03, 2017 1.890 1.900 1.850 1.850 200,623 -0.02(-1.07%)
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.