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

Intest Corp (NY: INTT )

9.755 -0.205 (-2.06%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 3, 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 (%)
Oct 31, 2019 4.840 4.840 4.800 4.800 26,026 -0.04(-0.83%)
Oct 30, 2019 4.820 4.840 4.820 4.840 16,953 +0.02(+0.41%)
Oct 29, 2019 4.830 4.840 4.743 4.820 57,640 +0.04(+0.84%)
Oct 28, 2019 4.500 4.820 4.500 4.780 209,015 +0.23(+5.05%)
Oct 25, 2019 4.620 4.752 4.540 4.550 14,700 -0.02(-0.44%)
Oct 24, 2019 4.820 4.840 4.420 4.570 27,292 -0.19(-3.99%)
Oct 23, 2019 4.770 4.820 4.760 4.760 5,260 +0.00(+0.00%)
Oct 22, 2019 4.740 4.820 4.710 4.760 14,627 +0.06(+1.28%)
Oct 21, 2019 4.740 4.803 4.700 4.700 8,782 -0.12(-2.49%)
Oct 18, 2019 4.540 4.880 4.540 4.820 20,100 +0.28(+6.17%)
Oct 17, 2019 4.450 4.650 4.450 4.540 15,026 +0.07(+1.57%)
Oct 16, 2019 4.673 4.723 4.470 4.470 17,236 -0.27(-5.70%)
Oct 15, 2019 4.580 4.770 4.580 4.740 6,922 +0.13(+2.82%)
Oct 14, 2019 4.600 4.700 4.460 4.610 9,988 +0.03(+0.66%)
Oct 11, 2019 4.650 4.680 4.580 4.580 14,000 +0.10(+2.23%)
Oct 10, 2019 4.500 4.560 4.480 4.480 3,298 -0.02(-0.44%)
Oct 09, 2019 4.630 4.630 4.480 4.500 14,327 -0.14(-3.02%)
Oct 08, 2019 4.500 4.640 4.380 4.640 6,665 +0.08(+1.75%)
Oct 07, 2019 4.620 4.620 4.560 4.560 3,363 +0.00(+0.00%)
Oct 04, 2019 4.490 4.586 4.490 4.560 5,400 +0.00(+0.00%)
Oct 03, 2019 4.420 4.560 4.420 4.560 18,268 +0.02(+0.44%)
Oct 02, 2019 4.690 4.690 4.520 4.540 15,524 +0.03(+0.67%)
Oct 01, 2019 4.640 4.700 4.510 4.510 14,221 -0.14(-3.01%)
Sep 30, 2019 4.600 4.700 4.600 4.650 1,622 +0.09(+1.97%)
Sep 27, 2019 4.700 4.720 4.545 4.560 13,400 -0.08(-1.72%)
Sep 26, 2019 4.500 4.640 4.500 4.640 10,344 +0.13(+2.88%)
Sep 25, 2019 4.470 4.610 4.460 4.510 26,388 +0.03(+0.67%)
Sep 24, 2019 4.470 4.550 4.435 4.480 24,093 -0.03(-0.78%)
Sep 23, 2019 4.660 4.660 4.470 4.515 13,979 -0.12(-2.69%)
Sep 20, 2019 4.350 4.690 4.350 4.640 32,000 +0.21(+4.74%)
Sep 19, 2019 4.440 4.540 4.350 4.430 16,853 +0.03(+0.68%)
Sep 18, 2019 4.415 4.518 4.370 4.400 23,288 +0.00(+0.00%)
Sep 17, 2019 4.540 4.540 4.330 4.400 19,590 -0.12(-2.65%)
Sep 16, 2019 4.570 4.570 4.400 4.520 26,120 +0.05(+1.12%)
Sep 13, 2019 4.460 4.688 4.460 4.470 30,500 +0.07(+1.59%)
Sep 12, 2019 4.490 4.620 4.380 4.400 50,358 -0.12(-2.65%)
Sep 11, 2019 4.700 4.700 4.500 4.520 40,091 -0.10(-2.16%)
Sep 10, 2019 4.300 4.620 4.260 4.620 102,091 +0.46(+11.06%)
Sep 09, 2019 4.130 4.332 4.130 4.160 15,016 -0.02(-0.48%)
Sep 06, 2019 4.330 4.460 4.180 4.180 6,100 -0.16(-3.69%)
Sep 05, 2019 4.200 4.440 4.200 4.340 33,045 +0.18(+4.33%)
Sep 04, 2019 4.200 4.250 4.150 4.160 9,754 +0.06(+1.46%)
Sep 03, 2019 4.170 4.200 4.100 4.100 17,496 -0.10(-2.38%)
Aug 30, 2019 4.230 4.244 4.160 4.200 9,600 +0.04(+0.96%)
Aug 29, 2019 4.500 4.500 4.160 4.160 7,430 -0.32(-7.14%)
Aug 28, 2019 4.240 4.480 4.190 4.480 4,033 +0.33(+7.95%)
Aug 27, 2019 4.230 4.320 4.150 4.150 24,505 -0.19(-4.38%)
Aug 26, 2019 4.280 4.360 4.271 4.340 17,254 +0.06(+1.40%)
Aug 23, 2019 4.400 4.518 4.224 4.280 22,400 -0.12(-2.73%)
Aug 22, 2019 4.490 4.500 4.370 4.400 13,822 -0.09(-2.00%)
Aug 21, 2019 4.250 4.490 4.250 4.490 7,027 +0.31(+7.42%)
Aug 20, 2019 4.260 4.359 4.140 4.180 16,726 -0.18(-4.13%)
Aug 19, 2019 4.200 4.450 4.200 4.360 1,939 +0.12(+2.83%)
Aug 16, 2019 4.130 4.380 4.130 4.240 15,100 +0.09(+2.17%)
Aug 15, 2019 4.400 4.400 4.110 4.150 27,345 -0.17(-3.94%)
Aug 14, 2019 4.400 4.650 4.320 4.320 19,826 -0.38(-8.09%)
Aug 13, 2019 4.450 4.700 4.330 4.700 13,035 +0.25(+5.62%)
Aug 12, 2019 4.600 4.610 4.450 4.450 5,915 -0.13(-2.84%)
Aug 09, 2019 4.600 4.730 4.570 4.580 7,300 +0.00(+0.00%)
Aug 08, 2019 4.600 4.740 4.515 4.580 21,077 -0.02(-0.43%)
Aug 07, 2019 4.630 4.630 4.520 4.600 24,803 +0.01(+0.22%)
Aug 06, 2019 4.590 4.720 4.545 4.590 7,975 -0.15(-3.16%)
Aug 05, 2019 4.760 4.769 4.590 4.740 15,373 -0.02(-0.42%)
Aug 02, 2019 4.700 4.796 4.500 4.760 65,500 +0.36(+8.18%)
Aug 01, 2019 4.530 4.600 4.400 4.400 18,356 -0.13(-2.87%)
Jul 31, 2019 4.500 4.690 4.500 4.530 12,766 +0.03(+0.67%)
Jul 30, 2019 4.440 4.550 4.412 4.500 16,069 +0.01(+0.22%)
Jul 29, 2019 4.570 4.680 4.490 4.490 11,513 -0.12(-2.60%)
Jul 26, 2019 4.450 4.620 4.440 4.610 41,800 +0.16(+3.60%)
Jul 25, 2019 4.540 4.560 4.450 4.450 19,549 -0.12(-2.63%)
Jul 24, 2019 4.500 4.600 4.291 4.570 30,410 +0.07(+1.56%)
Jul 23, 2019 4.570 4.660 4.500 4.500 9,800 -0.12(-2.60%)
Jul 22, 2019 4.610 4.670 4.560 4.620 18,572 +0.06(+1.32%)
Jul 19, 2019 4.520 4.660 4.520 4.560 22,600 +0.02(+0.44%)
Jul 18, 2019 4.600 4.630 4.540 4.540 14,118 -0.03(-0.66%)
Jul 17, 2019 4.560 4.657 4.560 4.570 16,359 -0.13(-2.77%)
Jul 16, 2019 4.670 4.810 4.670 4.700 15,015 +0.03(+0.64%)
Jul 15, 2019 4.620 4.730 4.600 4.670 11,674 +0.06(+1.30%)
Jul 12, 2019 4.580 4.700 4.580 4.610 35,700 +0.01(+0.22%)
Jul 11, 2019 4.620 4.740 4.590 4.600 28,677 -0.11(-2.34%)
Jul 10, 2019 4.630 4.740 4.630 4.710 17,546 +0.04(+0.86%)
Jul 09, 2019 4.690 4.740 4.620 4.670 33,070 +0.00(+0.00%)
Jul 08, 2019 4.750 4.760 4.600 4.670 138,490 -0.08(-1.79%)
Jul 05, 2019 4.690 4.755 4.590 4.755 31,900 +0.10(+2.15%)
Jul 03, 2019 4.610 4.655 4.530 4.655 222,100 +0.08(+1.86%)
Jul 02, 2019 4.680 4.690 4.540 4.570 94,019 -0.11(-2.35%)
Jul 01, 2019 4.790 4.850 4.670 4.680 34,611 -0.13(-2.70%)
Jun 28, 2019 4.660 4.820 4.580 4.810 11,200 +0.14(+3.00%)
Jun 27, 2019 4.550 4.850 4.550 4.670 11,949 +0.13(+2.86%)
Jun 26, 2019 4.620 4.716 4.500 4.540 68,967 -0.03(-0.66%)
Jun 25, 2019 4.660 4.692 4.570 4.570 32,349 -0.10(-2.14%)
Jun 24, 2019 4.740 4.770 4.670 4.670 25,499 -0.07(-1.48%)
Jun 21, 2019 4.790 4.800 4.740 4.740 26,300 -0.06(-1.25%)
Jun 20, 2019 4.800 4.840 4.790 4.800 58,148 -0.03(-0.62%)
Jun 19, 2019 4.850 4.940 4.830 4.830 8,148 +0.02(+0.42%)
Jun 18, 2019 4.760 4.914 4.760 4.810 40,883 +0.01(+0.21%)
Jun 17, 2019 4.830 5.010 4.800 4.800 3,855 -0.08(-1.64%)
Jun 14, 2019 4.963 5.140 4.845 4.880 14,700 -0.04(-0.81%)
Jun 13, 2019 4.800 4.980 4.800 4.920 14,487 +0.10(+2.07%)
Jun 12, 2019 5.000 5.020 4.770 4.820 66,020 -0.13(-2.63%)
Jun 11, 2019 4.962 4.962 4.900 4.950 16,175 +0.02(+0.41%)
Jun 10, 2019 4.920 4.980 4.920 4.930 25,593 -0.04(-0.80%)
Jun 07, 2019 4.900 5.040 4.900 4.970 31,800 +0.11(+2.26%)
Jun 06, 2019 4.900 4.940 4.840 4.860 24,945 -0.04(-0.82%)
Jun 05, 2019 5.035 5.035 4.860 4.900 50,046 -0.07(-1.41%)
Jun 04, 2019 5.025 5.040 4.900 4.970 36,996 +0.01(+0.20%)
Jun 03, 2019 5.060 5.090 4.810 4.960 56,702 -0.06(-1.20%)
May 31, 2019 5.040 5.060 5.000 5.020 21,200 -0.04(-0.79%)
May 30, 2019 5.150 5.150 4.970 5.060 12,888 +0.11(+2.22%)
May 29, 2019 5.090 5.095 4.930 4.950 39,767 -0.10(-1.98%)
May 28, 2019 5.110 5.190 5.030 5.050 24,893 -0.10(-1.94%)
May 24, 2019 5.220 5.370 5.100 5.150 47,100 +0.00(+0.00%)
May 23, 2019 5.160 5.170 5.030 5.150 25,933 -0.02(-0.39%)
May 22, 2019 5.190 5.210 5.100 5.170 18,547 -0.03(-0.58%)
May 21, 2019 5.280 5.340 5.200 5.200 28,176 -0.05(-0.95%)
May 20, 2019 5.260 5.310 5.230 5.250 37,183 -0.04(-0.76%)
May 17, 2019 5.310 5.310 5.184 5.290 47,800 +0.09(+1.73%)
May 16, 2019 5.400 5.500 5.200 5.200 69,088 -0.16(-2.99%)
May 15, 2019 5.360 5.490 5.310 5.360 18,152 +0.05(+0.94%)
May 14, 2019 5.310 5.350 5.250 5.310 69,136 +0.01(+0.19%)
May 13, 2019 5.330 5.330 5.250 5.300 89,106 -0.03(-0.56%)
May 10, 2019 6.000 6.000 5.141 5.330 216,400 -1.34(-20.09%)
May 09, 2019 6.660 6.779 6.570 6.670 17,473 -0.13(-1.91%)
May 08, 2019 6.790 6.918 6.690 6.800 25,870 -0.01(-0.15%)
May 07, 2019 6.890 6.890 6.620 6.810 19,785 -0.10(-1.45%)
May 06, 2019 6.990 6.990 6.910 6.910 18,860 -0.10(-1.43%)
May 03, 2019 6.940 7.019 6.880 7.010 24,100 +0.10(+1.45%)
May 02, 2019 6.790 6.950 6.730 6.910 24,239 +0.14(+2.07%)
May 01, 2019 6.640 6.780 6.600 6.770 15,723 +0.15(+2.27%)
Apr 30, 2019 6.870 6.870 6.600 6.620 14,074 -0.25(-3.64%)
Apr 29, 2019 6.870 6.906 6.800 6.870 17,245 +0.02(+0.29%)
Apr 26, 2019 6.730 6.850 6.700 6.850 17,500 +0.11(+1.63%)
Apr 25, 2019 6.670 6.740 6.545 6.740 40,537 -0.02(-0.30%)
Apr 24, 2019 6.830 6.850 6.700 6.760 39,444 -0.03(-0.44%)
Apr 23, 2019 6.400 6.820 6.400 6.790 65,254 +0.36(+5.60%)
Apr 22, 2019 6.410 6.650 6.300 6.430 64,630 -0.14(-2.13%)
Apr 18, 2019 6.710 6.760 6.510 6.570 10,700 +0.02(+0.31%)
Apr 17, 2019 6.760 6.760 6.550 6.550 8,513 -0.23(-3.39%)
Apr 16, 2019 6.780 6.780 6.684 6.780 14,754 +0.09(+1.35%)
Apr 15, 2019 6.540 6.770 6.530 6.690 43,144 +0.30(+4.69%)
Apr 12, 2019 6.680 6.711 6.375 6.390 51,000 -0.31(-4.63%)
Apr 11, 2019 6.700 6.775 6.650 6.700 25,726 +0.00(+0.00%)
Apr 10, 2019 6.760 6.860 6.700 6.700 24,946 -0.10(-1.47%)
Apr 09, 2019 6.890 6.890 6.800 6.800 10,634 -0.09(-1.31%)
Apr 08, 2019 6.830 6.890 6.800 6.890 22,744 +0.10(+1.55%)
Apr 05, 2019 6.800 6.880 6.690 6.785 41,000 +0.02(+0.22%)
Apr 04, 2019 6.800 6.870 6.680 6.770 28,300 +0.00(+0.00%)
Apr 03, 2019 6.880 6.880 6.760 6.770 35,799 -0.11(-1.60%)
Apr 02, 2019 6.660 6.880 6.610 6.880 18,505 +0.21(+3.15%)
Apr 01, 2019 6.690 6.815 6.650 6.670 23,627 -0.05(-0.74%)
Mar 29, 2019 6.600 6.780 6.600 6.720 9,200 +0.12(+1.82%)
Mar 28, 2019 6.640 6.760 6.600 6.600 23,597 -0.10(-1.49%)
Mar 27, 2019 6.670 6.810 6.670 6.700 23,425 -0.05(-0.74%)
Mar 26, 2019 7.050 7.050 6.630 6.750 34,956 -0.20(-2.88%)
Mar 25, 2019 6.960 7.100 6.850 6.950 30,373 -0.05(-0.71%)
Mar 22, 2019 7.090 7.120 6.910 7.000 41,300 -0.07(-0.99%)
Mar 21, 2019 7.020 7.180 7.010 7.070 43,699 +0.02(+0.28%)
Mar 20, 2019 7.120 7.130 7.004 7.050 17,050 -0.07(-0.98%)
Mar 19, 2019 7.210 7.280 7.090 7.120 36,926 -0.15(-2.06%)
Mar 18, 2019 7.450 7.450 7.080 7.270 73,659 -0.23(-3.07%)
Mar 15, 2019 7.140 7.500 7.000 7.500 29,900 +0.33(+4.60%)
Mar 14, 2019 7.110 7.190 6.990 7.170 26,085 +0.04(+0.56%)
Mar 13, 2019 7.160 7.190 7.010 7.130 27,321 +0.06(+0.85%)
Mar 12, 2019 7.110 7.170 7.010 7.070 28,221 -0.06(-0.84%)
Mar 11, 2019 7.040 7.200 6.860 7.130 37,033 +0.00(+0.00%)
Mar 08, 2019 7.450 7.450 7.050 7.130 48,700 -0.23(-3.13%)
Mar 07, 2019 7.350 7.360 7.210 7.360 26,557 +0.03(+0.41%)
Mar 06, 2019 7.270 7.340 7.120 7.330 17,826 +0.08(+1.10%)
Mar 05, 2019 7.420 7.420 7.220 7.250 11,564 -0.16(-2.16%)
Mar 04, 2019 7.410 7.420 7.220 7.410 22,637 +0.07(+0.88%)
Mar 01, 2019 7.374 7.450 7.090 7.345 23,900 +0.09(+1.31%)
Feb 28, 2019 7.350 7.380 7.250 7.250 16,573 -0.14(-1.89%)
Feb 27, 2019 7.500 7.500 7.360 7.390 6,612 -0.03(-0.40%)
Feb 26, 2019 7.450 7.850 7.350 7.420 33,720 -0.08(-1.07%)
Feb 25, 2019 7.360 7.680 7.360 7.500 41,658 +0.12(+1.63%)
Feb 22, 2019 7.650 7.650 7.350 7.380 116,700 -0.27(-3.53%)
Feb 21, 2019 7.770 7.800 7.624 7.650 17,763 -0.06(-0.78%)
Feb 20, 2019 7.660 7.750 7.570 7.710 50,838 +0.11(+1.45%)
Feb 19, 2019 7.700 7.845 7.570 7.600 25,717 -0.14(-1.81%)
Feb 15, 2019 7.740 7.880 7.560 7.740 65,300 +0.22(+2.93%)
Feb 14, 2019 7.230 7.520 7.090 7.520 59,025 +0.33(+4.59%)
Feb 13, 2019 7.080 7.204 6.990 7.190 21,244 +0.14(+1.99%)
Feb 12, 2019 7.050 7.140 6.920 7.050 21,488 +0.02(+0.28%)
Feb 11, 2019 6.940 7.130 6.940 7.030 16,108 +0.09(+1.30%)
Feb 08, 2019 6.920 7.140 6.880 6.940 40,000 +0.08(+1.17%)
Feb 07, 2019 6.920 6.930 6.830 6.860 26,603 -0.09(-1.29%)
Feb 06, 2019 7.000 7.140 6.900 6.950 26,270 -0.05(-0.71%)
Feb 05, 2019 7.230 7.260 7.000 7.000 23,173 -0.25(-3.45%)
Feb 04, 2019 6.890 7.360 6.850 7.250 38,787 +0.42(+6.15%)
Feb 01, 2019 7.360 7.360 6.650 6.830 109,800 -0.53(-7.20%)
Jan 31, 2019 7.200 7.450 7.150 7.360 25,172 +0.07(+0.96%)
Jan 30, 2019 7.270 7.290 7.150 7.290 17,105 +0.14(+1.96%)
Jan 29, 2019 7.150 7.340 7.070 7.150 20,464 +0.13(+1.85%)
Jan 28, 2019 7.000 7.350 6.820 7.020 44,147 -0.20(-2.77%)
Jan 25, 2019 6.970 7.380 6.950 7.220 24,800 +0.20(+2.85%)
Jan 24, 2019 6.985 7.300 6.985 7.020 14,007 -0.11(-1.47%)
Jan 23, 2019 7.218 7.218 6.970 7.125 8,579 +0.07(+0.92%)
Jan 22, 2019 6.960 7.250 6.700 7.060 53,561 -0.07(-0.98%)
Jan 18, 2019 7.440 7.520 7.130 7.130 43,100 -0.27(-3.65%)
Jan 17, 2019 7.450 7.530 7.250 7.400 42,918 -0.05(-0.67%)
Jan 16, 2019 7.700 7.790 7.400 7.450 19,916 -0.13(-1.72%)
Jan 15, 2019 7.500 7.700 7.480 7.580 59,447 +0.09(+1.20%)
Jan 14, 2019 7.300 7.500 7.190 7.490 30,157 +0.23(+3.17%)
Jan 11, 2019 7.200 7.400 6.950 7.260 43,100 +0.20(+2.83%)
Jan 10, 2019 7.300 7.300 6.920 7.060 10,466 -0.22(-3.02%)
Jan 09, 2019 6.970 7.310 6.760 7.280 28,763 +0.37(+5.35%)
Jan 08, 2019 7.570 7.673 6.750 6.910 86,584 -0.50(-6.77%)
Jan 07, 2019 7.590 7.715 7.220 7.412 95,566 -0.17(-2.22%)
Jan 04, 2019 7.290 7.705 7.080 7.580 77,500 +0.40(+5.57%)
Jan 03, 2019 7.130 7.300 6.900 7.180 47,866 +0.07(+0.98%)
Jan 02, 2019 6.440 7.160 6.210 7.110 87,137 +0.98(+15.99%)
Dec 31, 2018 5.890 6.250 5.800 6.130 44,800 +0.35(+6.06%)
Dec 28, 2018 5.950 6.250 5.760 5.780 50,400 -0.02(-0.34%)
Dec 27, 2018 5.590 5.810 5.560 5.800 47,585 +0.31(+5.65%)
Dec 26, 2018 5.570 5.630 5.470 5.490 103,181 -0.01(-0.18%)
Dec 24, 2018 5.550 5.700 5.450 5.500 74,300 -0.05(-0.90%)
Dec 21, 2018 5.830 5.830 5.550 5.550 51,300 -0.20(-3.48%)
Dec 20, 2018 5.990 6.180 5.660 5.750 53,586 -0.20(-3.36%)
Dec 19, 2018 6.220 6.399 5.870 5.950 46,326 -0.33(-5.25%)
Dec 18, 2018 6.400 6.400 6.200 6.280 17,027 +0.03(+0.48%)
Dec 17, 2018 6.270 6.550 6.250 6.250 26,085 -0.11(-1.73%)
Dec 14, 2018 6.610 6.610 6.270 6.360 20,300 -0.24(-3.64%)
Dec 13, 2018 6.870 6.870 6.530 6.600 22,022 -0.19(-2.80%)
Dec 12, 2018 6.880 6.880 6.600 6.790 19,821 +0.19(+2.88%)
Dec 11, 2018 6.790 6.890 6.530 6.600 21,842 -0.19(-2.80%)
Dec 10, 2018 6.940 7.185 6.740 6.790 31,408 +0.05(+0.74%)
Dec 07, 2018 6.500 6.860 6.500 6.740 20,300 +0.24(+3.69%)
Dec 06, 2018 6.680 6.680 6.430 6.500 22,824 -0.16(-2.40%)
Dec 04, 2018 7.080 7.080 6.490 6.660 32,800 -0.38(-5.40%)
Dec 03, 2018 7.450 7.450 6.950 7.040 29,844 +0.09(+1.29%)
Nov 30, 2018 7.060 7.250 6.940 6.950 37,900 +0.01(+0.14%)
Nov 29, 2018 6.700 7.240 6.650 6.940 48,435 +0.32(+4.75%)
Nov 28, 2018 6.350 6.680 6.280 6.625 36,525 +0.33(+5.33%)
Nov 27, 2018 6.331 6.350 6.210 6.290 14,211 +0.04(+0.64%)
Nov 26, 2018 6.390 6.642 6.103 6.250 44,697 -0.39(-5.87%)
Nov 23, 2018 6.500 6.640 6.200 6.640 6,900 +0.18(+2.79%)
Nov 21, 2018 6.460 6.460 6.460 0 +0.25(+4.03%)
Nov 20, 2018 6.510 6.620 6.205 6.210 24,297 -0.30(-4.61%)
Nov 19, 2018 6.520 6.530 6.330 6.510 15,407 +0.03(+0.46%)
Nov 16, 2018 6.490 6.560 6.350 6.480 17,300 -0.07(-1.07%)
Nov 15, 2018 6.560 6.630 6.470 6.550 22,371 +0.02(+0.31%)
Nov 14, 2018 6.800 6.830 6.500 6.530 17,090 -0.27(-3.97%)
Nov 13, 2018 6.900 6.900 6.630 6.800 17,158 +0.02(+0.29%)
Nov 12, 2018 7.110 7.122 6.720 6.780 25,858 -0.38(-5.31%)
Nov 09, 2018 7.210 7.210 7.000 7.160 19,200 +0.04(+0.63%)
Nov 08, 2018 6.840 7.220 6.810 7.115 39,294 +0.38(+5.57%)
Nov 07, 2018 6.960 7.000 6.610 6.740 55,817 -0.17(-2.46%)
Nov 06, 2018 6.850 6.910 6.520 6.910 36,035 +0.06(+0.88%)
Nov 05, 2018 6.960 7.050 6.810 6.850 42,337 -0.21(-2.97%)
Nov 02, 2018 7.000 7.300 6.000 7.060 78,700 -0.31(-4.21%)
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.