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

Sypris Solutions (NQ: SYPR )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 0.7000 0.7999 0.6520 0.7051 118,476 +0.02(+2.19%)
Apr 29, 2020 0.6700 0.7546 0.6700 0.6900 23,284 +0.02(+2.99%)
Apr 28, 2020 0.6800 0.6800 0.6404 0.6700 1,203 +0.02(+3.05%)
Apr 27, 2020 0.6499 0.6675 0.6451 0.6502 28,711 +0.00(+0.05%)
Apr 24, 2020 0.6400 0.6499 0.6400 0.6499 38,300 +0.00(+0.03%)
Apr 23, 2020 0.6499 0.6499 0.5976 0.6497 8,726 -0.00(-0.02%)
Apr 22, 2020 0.6200 0.6499 0.5900 0.6498 1,378 +0.03(+4.81%)
Apr 21, 2020 0.6000 0.6450 0.5901 0.6200 3,809 +0.02(+3.32%)
Apr 20, 2020 0.6080 0.6399 0.6001 0.6001 21,912 +0.00(+0.02%)
Apr 17, 2020 0.5614 0.6622 0.5600 0.6000 58,500 +0.02(+2.56%)
Apr 16, 2020 0.6000 0.6500 0.5650 0.5850 45,791 -0.03(-5.20%)
Apr 15, 2020 0.6550 0.6599 0.6171 0.6171 11,956 -0.04(-6.49%)
Apr 14, 2020 0.6800 0.7000 0.5900 0.6599 31,915 +0.01(+1.52%)
Apr 13, 2020 0.6502 0.6502 0.6500 0.6500 32,388 -0.02(-2.26%)
Apr 09, 2020 0.7100 0.7200 0.6650 0.6650 26,200 -0.02(-3.27%)
Apr 08, 2020 0.6825 0.7050 0.6507 0.6875 46,209 +0.04(+5.77%)
Apr 07, 2020 0.7200 0.7200 0.6500 0.6500 15,942 -0.03(-4.93%)
Apr 06, 2020 0.6100 0.7600 0.6000 0.6837 6,166 +0.09(+14.91%)
Apr 03, 2020 0.6700 0.6952 0.5501 0.5950 163,200 -0.09(-12.50%)
Apr 02, 2020 0.6800 0.7300 0.6700 0.6800 52,967 +0.02(+3.01%)
Apr 01, 2020 0.6550 0.6780 0.6105 0.6601 40,855 +0.05(+7.33%)
Mar 31, 2020 0.6100 0.6580 0.6100 0.6150 823 -0.04(-6.11%)
Mar 30, 2020 0.6170 0.6700 0.6170 0.6550 19,086 +0.06(+10.23%)
Mar 27, 2020 0.6600 0.6680 0.5558 0.5942 25,700 -0.06(-8.60%)
Mar 26, 2020 0.6650 0.6650 0.5385 0.6501 142,406 +0.05(+8.40%)
Mar 25, 2020 0.6700 0.6863 0.5970 0.5997 34,879 -0.03(-4.84%)
Mar 24, 2020 0.7390 0.7400 0.6300 0.6302 46,056 -0.03(-4.93%)
Mar 23, 2020 0.6500 0.6686 0.6035 0.6629 52,750 +0.05(+8.64%)
Mar 20, 2020 0.7500 0.8234 0.6003 0.6102 70,200 -0.05(-7.55%)
Mar 19, 2020 0.6866 0.6866 0.6003 0.6600 25,348 -0.03(-3.86%)
Mar 18, 2020 0.7408 0.7408 0.6350 0.6865 18,021 -0.01(-1.93%)
Mar 17, 2020 0.7100 0.7600 0.7000 0.7000 18,068 +0.01(+1.45%)
Mar 16, 2020 0.7000 0.7300 0.6900 0.6900 2,499 +0.01(+2.22%)
Mar 13, 2020 0.7400 0.7400 0.6508 0.6750 30,100 +0.03(+5.17%)
Mar 12, 2020 0.7001 0.7100 0.6404 0.6418 45,920 -0.07(-9.83%)
Mar 11, 2020 0.7415 0.8000 0.7084 0.7118 80,528 -0.03(-3.81%)
Mar 10, 2020 0.7616 0.8200 0.7202 0.7400 33,168 -0.06(-7.49%)
Mar 09, 2020 0.8250 0.8250 0.7750 0.7999 18,494 +0.00(+0.21%)
Mar 06, 2020 0.8659 0.9000 0.7751 0.7982 13,300 -0.04(-5.04%)
Mar 05, 2020 0.8400 0.9100 0.8400 0.8406 27,728 +0.03(+3.78%)
Mar 04, 2020 0.8800 0.9248 0.8100 0.8100 63,767 -0.06(-6.90%)
Mar 03, 2020 0.8600 0.8850 0.8500 0.8700 22,938 +0.03(+3.55%)
Mar 02, 2020 0.8600 0.9100 0.8402 0.8402 165,015 -0.02(-2.30%)
Feb 28, 2020 0.9400 0.9400 0.8349 0.8600 32,100 -0.03(-3.23%)
Feb 27, 2020 0.9800 0.9800 0.8504 0.8887 15,087 -0.07(-7.56%)
Feb 26, 2020 0.9605 1.010 0.9146 0.9614 4,306 +0.08(+8.66%)
Feb 25, 2020 0.9302 0.9500 0.8564 0.8848 28,347 -0.09(-8.78%)
Feb 24, 2020 0.9302 0.9900 0.9202 0.9700 7,258 -0.02(-2.07%)
Feb 21, 2020 0.9700 1.050 0.9700 0.9905 38,300 +0.01(+1.05%)
Feb 20, 2020 1.000 1.000 0.9802 0.9802 2,108 -0.05(-4.83%)
Feb 19, 2020 0.9822 1.030 0.9822 1.030 8,495 +0.05(+5.10%)
Feb 18, 2020 1.050 1.140 0.9702 0.9800 79,420 +0.04(+4.79%)
Feb 14, 2020 0.9700 0.9749 0.9351 0.9352 8,700 -0.03(-3.59%)
Feb 13, 2020 1.000 1.020 0.9520 0.9700 8,222 -0.00(-0.22%)
Feb 12, 2020 1.040 1.040 0.9704 0.9721 841 +0.00(+0.22%)
Feb 11, 2020 0.9500 1.030 0.9500 0.9700 5,455 +0.02(+2.11%)
Feb 10, 2020 1.011 1.011 0.9251 0.9500 25,841 -0.05(-5.00%)
Feb 07, 2020 1.000 1.020 1.000 1.000 13,700 -0.01(-0.99%)
Feb 06, 2020 0.9800 1.020 0.9700 1.010 15,700 +0.04(+3.59%)
Feb 05, 2020 0.9849 0.9870 0.9305 0.9750 10,934 -0.01(-0.51%)
Feb 04, 2020 1.030 1.030 0.9650 0.9800 10,661 -0.06(-5.77%)
Feb 03, 2020 1.040 1.050 1.040 1.040 4,893 +0.09(+9.47%)
Jan 31, 2020 1.050 1.050 0.9500 0.9500 31,100 -0.01(-1.12%)
Jan 30, 2020 1.000 1.030 0.9601 0.9608 32,672 -0.05(-4.87%)
Jan 29, 2020 1.040 1.050 1.000 1.010 19,110 -0.02(-1.94%)
Jan 28, 2020 1.040 1.040 1.010 1.030 2,681 +0.01(+0.98%)
Jan 27, 2020 1.018 1.020 0.9705 1.020 15,894 -0.03(-2.86%)
Jan 24, 2020 1.030 1.050 0.9800 1.050 15,800 +0.06(+6.06%)
Jan 23, 2020 1.020 1.040 0.9900 0.9900 41,210 -0.03(-2.94%)
Jan 22, 2020 1.050 1.050 1.000 1.020 105,319 +0.00(+0.00%)
Jan 21, 2020 1.010 1.050 1.000 1.020 37,743 +0.02(+2.00%)
Jan 17, 2020 1.000 1.025 0.9162 1.000 90,400 +0.00(+0.00%)
Jan 16, 2020 0.9500 1.024 0.9200 1.000 27,244 +0.05(+5.26%)
Jan 15, 2020 0.9475 0.9500 0.9150 0.9500 69,139 +0.02(+1.63%)
Jan 14, 2020 0.8700 0.9500 0.8700 0.9348 7,576 +0.05(+6.23%)
Jan 13, 2020 0.9300 0.9500 0.8800 0.8800 17,331 -0.06(-6.13%)
Jan 10, 2020 0.8805 0.9449 0.8643 0.9375 9,200 +0.08(+8.95%)
Jan 09, 2020 0.8300 0.8805 0.8300 0.8605 94,132 +0.04(+4.94%)
Jan 08, 2020 0.8200 0.8299 0.8200 0.8200 19,913 -0.01(-1.15%)
Jan 07, 2020 0.7794 0.8295 0.7794 0.8295 23,371 +0.01(+1.74%)
Jan 06, 2020 0.8156 0.8300 0.7756 0.8153 41,806 +0.00(+0.00%)
Jan 03, 2020 0.8153 0.8153 0.8153 0.8153 2,700 -0.02(-2.36%)
Jan 02, 2020 0.8500 0.8500 0.8066 0.8350 9,704 +0.05(+7.04%)
Dec 31, 2019 0.8243 0.8478 0.7801 0.7801 111,900 -0.02(-2.49%)
Dec 30, 2019 0.8000 0.8200 0.8000 0.8000 108,739 -0.00(-0.01%)
Dec 27, 2019 0.8299 0.8300 0.8001 0.8001 48,600 -0.00(-0.41%)
Dec 26, 2019 0.8001 0.8367 0.8001 0.8034 4,546 -0.03(-3.78%)
Dec 24, 2019 0.8350 0.8350 0.8300 0.8350 1,000 +0.03(+3.73%)
Dec 23, 2019 0.8018 0.8331 0.8018 0.8050 12,712 +0.01(+0.63%)
Dec 20, 2019 0.8001 0.8224 0.8000 0.8000 25,800 -0.00(-0.07%)
Dec 19, 2019 0.8000 0.8210 0.8000 0.8006 72,274 -0.00(-0.55%)
Dec 18, 2019 0.8100 0.8200 0.8001 0.8050 8,357 -0.01(-0.62%)
Dec 17, 2019 0.8100 0.8320 0.8001 0.8100 21,182 -0.02(-2.41%)
Dec 16, 2019 0.8000 0.8342 0.8000 0.8300 196,898 +0.02(+2.49%)
Dec 13, 2019 0.7600 0.8200 0.7600 0.8098 104,100 +0.05(+6.47%)
Dec 12, 2019 0.7600 0.8194 0.7500 0.7606 63,021 +0.01(+1.40%)
Dec 11, 2019 0.7400 0.7900 0.7400 0.7501 28,299 +0.03(+4.18%)
Dec 10, 2019 0.7500 0.7502 0.7100 0.7200 120,336 -0.03(-4.00%)
Dec 09, 2019 0.7627 0.7999 0.7100 0.7500 138,209 -0.00(-0.01%)
Dec 06, 2019 0.7916 0.9356 0.7284 0.7501 575,200 -0.07(-8.97%)
Dec 05, 2019 0.7950 0.8240 0.7950 0.8240 13,037 +0.02(+3.10%)
Dec 04, 2019 0.8250 0.8500 0.7900 0.7992 17,966 -0.02(-2.54%)
Dec 03, 2019 0.7926 0.8300 0.7660 0.8200 62,493 -0.01(-0.61%)
Dec 02, 2019 0.8327 0.8330 0.8250 0.8250 32,558 -0.01(-1.73%)
Nov 29, 2019 0.8310 0.8500 0.8300 0.8395 23,500 +0.01(+1.14%)
Nov 27, 2019 0.8400 0.8400 0.8300 0.8300 1,400 -0.01(-1.19%)
Nov 26, 2019 0.8400 0.8400 0.8000 0.8400 14,123 +0.01(+1.20%)
Nov 25, 2019 0.8300 0.8480 0.7815 0.8300 19,309 +0.03(+3.75%)
Nov 22, 2019 0.7500 0.8000 0.7500 0.8000 32,200 +0.04(+5.26%)
Nov 21, 2019 0.8500 0.8500 0.7506 0.7600 34,915 -0.06(-7.72%)
Nov 20, 2019 0.8500 0.8500 0.8236 0.8236 5,744 -0.03(-3.11%)
Nov 19, 2019 0.8400 0.8500 0.8400 0.8500 5,467 +0.02(+2.41%)
Nov 18, 2019 0.8100 0.8381 0.7900 0.8300 48,396 +0.01(+1.77%)
Nov 15, 2019 0.8473 0.8500 0.8128 0.8156 66,700 +0.01(+0.69%)
Nov 14, 2019 0.8442 0.8860 0.8100 0.8100 86,028 -0.04(-4.76%)
Nov 13, 2019 0.8700 0.8800 0.8500 0.8505 44,724 -0.00(-0.26%)
Nov 12, 2019 0.9250 0.9800 0.8250 0.8527 123,211 -0.20(-19.13%)
Nov 11, 2019 1.070 1.076 1.023 1.054 21,829 +0.02(+2.37%)
Nov 08, 2019 1.020 1.040 1.010 1.030 23,200 +0.03(+3.00%)
Nov 07, 2019 1.000 1.020 1.000 1.000 6,802 +0.00(+0.00%)
Nov 06, 2019 1.000 1.080 1.000 1.000 17,490 +0.02(+2.44%)
Nov 05, 2019 0.9800 1.070 0.9601 0.9762 11,572 -0.02(-2.38%)
Nov 04, 2019 0.9700 1.140 0.9600 1.000 296,635 +0.01(+1.01%)
Nov 01, 2019 1.000 1.000 0.9835 0.9900 2,400 +0.06(+6.22%)
Oct 31, 2019 1.020 1.020 0.9320 0.9320 4,855 -0.04(-3.92%)
Oct 30, 2019 0.9900 1.030 0.9700 0.9700 10,111 +0.01(+0.61%)
Oct 29, 2019 0.9500 1.040 0.9500 0.9641 45,447 +0.01(+1.47%)
Oct 28, 2019 1.000 1.000 0.9200 0.9501 14,480 -0.04(-4.02%)
Oct 25, 2019 1.050 1.050 0.9775 0.9899 6,800 -0.04(-3.89%)
Oct 24, 2019 1.035 1.035 1.020 1.030 671 +0.01(+0.98%)
Oct 23, 2019 1.020 1.020 1.020 126 +0.00(+0.00%)
Oct 22, 2019 1.060 1.080 1.015 1.020 17,611 -0.04(-3.77%)
Oct 21, 2019 1.070 1.100 1.060 1.060 8,888 +0.02(+1.92%)
Oct 18, 2019 1.120 1.120 1.040 1.040 11,000 -0.06(-5.45%)
Oct 17, 2019 1.070 1.100 1.070 1.100 2,689 +0.01(+0.92%)
Oct 16, 2019 1.070 1.090 1.070 1.090 4,652 +0.00(+0.00%)
Oct 15, 2019 1.030 1.090 1.030 1.090 1,241 +0.00(+0.00%)
Oct 14, 2019 1.047 1.090 1.047 1.090 625 +0.02(+1.83%)
Oct 11, 2019 1.030 1.080 1.030 1.070 11,100 +0.01(+0.98%)
Oct 10, 2019 1.120 1.120 1.038 1.060 11,057 -0.02(-1.85%)
Oct 09, 2019 1.060 1.220 1.000 1.080 63,697 +0.02(+1.89%)
Oct 08, 2019 1.060 1.060 1.060 1.060 384 +0.00(+0.00%)
Oct 07, 2019 1.000 1.080 1.000 1.060 5,618 +0.02(+1.92%)
Oct 04, 2019 1.080 1.108 1.040 1.040 32,200 -0.02(-1.89%)
Oct 03, 2019 1.000 1.100 1.000 1.060 8,049 +0.05(+4.95%)
Oct 02, 2019 1.000 1.090 1.000 1.010 7,728 -0.06(-5.61%)
Oct 01, 2019 1.070 1.070 1.047 1.070 1,689 +0.03(+2.39%)
Sep 30, 2019 1.020 1.045 1.020 1.045 14,868 +0.06(+6.09%)
Sep 27, 2019 1.000 1.052 0.9840 0.9850 5,100 -0.10(-8.80%)
Sep 26, 2019 0.9800 1.080 0.9800 1.080 16,247 +0.10(+10.20%)
Sep 25, 2019 1.030 1.030 0.9800 0.9800 12,902 +0.00(+0.00%)
Sep 24, 2019 1.010 1.010 0.9800 0.9800 27,910 +0.01(+1.03%)
Sep 23, 2019 1.000 1.040 0.9700 0.9700 19,731 -0.07(-6.73%)
Sep 20, 2019 0.9900 1.040 0.9900 1.040 2,700 +0.00(+0.00%)
Sep 19, 2019 0.9900 1.040 0.9900 1.040 1,059 +0.05(+5.05%)
Sep 18, 2019 1.020 1.030 0.9900 0.9900 2,394 +0.02(+1.95%)
Sep 17, 2019 1.020 1.040 0.9711 0.9711 4,792 -0.03(-2.89%)
Sep 16, 2019 1.040 1.040 0.9710 1.000 2,514 +0.01(+1.01%)
Sep 13, 2019 0.9710 1.060 0.9710 0.9900 900 +0.01(+1.38%)
Sep 12, 2019 1.020 1.080 0.9740 0.9765 6,586 +0.01(+0.66%)
Sep 11, 2019 1.015 1.075 0.9701 0.9701 16,817 -0.03(-2.99%)
Sep 10, 2019 1.000 1.200 0.9800 1.000 174,677 +0.02(+2.04%)
Sep 09, 2019 0.9548 0.9999 0.9548 0.9800 4,545 +0.03(+2.62%)
Sep 06, 2019 0.9900 0.9900 0.9350 0.9550 15,800 -0.03(-2.55%)
Sep 05, 2019 0.9882 1.035 0.9447 0.9800 28,719 +0.05(+5.95%)
Sep 04, 2019 0.9882 0.9900 0.9050 0.9250 12,076 -0.06(-6.09%)
Sep 03, 2019 1.000 1.000 0.9832 0.9850 10,232 -0.00(-0.49%)
Aug 30, 2019 0.9850 0.9900 0.9800 0.9899 12,900 +0.01(+1.01%)
Aug 29, 2019 1.020 1.030 0.9800 0.9800 25,048 -0.01(-1.01%)
Aug 28, 2019 0.9800 0.9950 0.9800 0.9900 1,845 -0.01(-0.75%)
Aug 27, 2019 0.9999 1.038 0.9801 0.9975 24,460 -0.00(-0.25%)
Aug 26, 2019 0.9800 1.040 0.9800 1.000 1,084 +0.02(+2.04%)
Aug 23, 2019 0.9800 1.040 0.9800 0.9800 13,100 -0.00(-0.01%)
Aug 22, 2019 0.9999 1.040 0.9800 0.9801 7,084 +0.02(+2.09%)
Aug 21, 2019 1.000 1.000 0.9600 0.9600 18,477 +0.00(+0.00%)
Aug 20, 2019 1.000 1.005 0.9200 0.9600 33,755 -0.04(-4.00%)
Aug 19, 2019 1.000 1.043 0.9800 1.000 73,575 +0.02(+2.04%)
Aug 16, 2019 1.170 1.170 0.9550 0.9800 107,800 -0.06(-5.77%)
Aug 15, 2019 0.9200 1.520 0.9200 1.040 383,522 +0.11(+12.31%)
Aug 14, 2019 0.8896 0.9260 0.8500 0.9260 7,563 +0.08(+8.94%)
Aug 13, 2019 0.8912 0.8999 0.8500 0.8500 7,076 -0.05(-5.56%)
Aug 12, 2019 0.9000 0.9000 0.9000 0.9000 486 +0.02(+1.98%)
Aug 09, 2019 0.8643 0.9399 0.8643 0.8825 1,900 -0.07(-7.11%)
Aug 08, 2019 0.9395 0.9500 0.9395 0.9500 14,234 +0.01(+1.11%)
Aug 07, 2019 0.8500 0.9397 0.8500 0.9396 10,840 +0.07(+8.05%)
Aug 06, 2019 0.9656 0.9656 0.8000 0.8696 16,008 -0.10(-10.35%)
Aug 05, 2019 0.9800 0.9800 0.9700 0.9700 1,683 -0.00(-0.03%)
Aug 02, 2019 1.010 1.120 0.9500 0.9703 20,900 -0.05(-4.87%)
Aug 01, 2019 1.070 1.070 0.9600 1.020 5,622 -0.01(-0.97%)
Jul 31, 2019 1.070 1.100 1.030 1.030 9,815 -0.04(-3.74%)
Jul 30, 2019 0.9500 1.080 0.8745 1.070 12,802 +0.12(+12.63%)
Jul 29, 2019 0.9500 0.9500 0.8700 0.9500 8,421 +0.00(+0.00%)
Jul 26, 2019 0.9500 0.9500 0.9250 0.9500 800 +0.00(+0.00%)
Jul 25, 2019 0.9466 0.9500 0.9045 0.9500 2,333 +0.08(+8.65%)
Jul 24, 2019 0.8317 0.9500 0.8300 0.8744 7,079 +0.02(+2.88%)
Jul 23, 2019 0.8499 0.8499 0.8499 15 +0.00(+0.00%)
Jul 22, 2019 0.8000 0.8500 0.8000 0.8499 24,599 +0.02(+2.40%)
Jul 19, 2019 0.8000 0.8300 0.8000 0.8300 500 +0.03(+3.75%)
Jul 18, 2019 0.8001 0.8250 0.8000 0.8000 3,740 +0.00(+0.36%)
Jul 17, 2019 0.8261 0.8261 0.7971 0.7971 724 +0.03(+4.20%)
Jul 16, 2019 0.8150 0.8150 0.7650 0.7650 1,740 -0.05(-6.71%)
Jul 15, 2019 0.8300 0.8300 0.8200 0.8200 1,921 -0.02(-2.38%)
Jul 12, 2019 0.8400 0.8400 0.8200 0.8400 20,200 +0.01(+1.20%)
Jul 11, 2019 0.8200 0.8400 0.8199 0.8300 2,932 -0.01(-1.19%)
Jul 10, 2019 0.8200 0.8400 0.8000 0.8400 8,955 +0.02(+2.44%)
Jul 09, 2019 0.8040 0.8300 0.8040 0.8200 14,703 +0.01(+1.23%)
Jul 08, 2019 0.8100 0.8100 0.8000 0.8100 4,298 +0.01(+1.25%)
Jul 05, 2019 0.8000 0.8100 0.8000 0.8000 3,300 +0.00(+0.00%)
Jul 03, 2019 0.8000 0.8000 0.7900 0.8000 28,000 -0.04(-4.80%)
Jul 02, 2019 0.7700 0.8500 0.7650 0.8403 29,286 +0.04(+5.04%)
Jul 01, 2019 0.7900 0.8850 0.7800 0.8000 12,185 +0.03(+3.23%)
Jun 28, 2019 0.7600 0.8550 0.7600 0.7750 37,300 -0.05(-6.63%)
Jun 27, 2019 0.7701 0.8600 0.7701 0.8300 11,845 +0.04(+5.73%)
Jun 26, 2019 0.7801 0.8050 0.7801 0.7850 1,749 -0.05(-6.55%)
Jun 25, 2019 0.7326 0.9046 0.7326 0.8400 4,982 +0.00(+0.00%)
Jun 24, 2019 0.8700 0.8700 0.8400 0.8400 859 -0.03(-3.45%)
Jun 21, 2019 0.7701 0.8700 0.7701 0.8700 3,800 +0.01(+0.88%)
Jun 20, 2019 0.8200 0.8624 0.8200 0.8624 1,383 +0.11(+14.99%)
Jun 19, 2019 0.8100 0.8241 0.7313 0.7500 40,210 -0.07(-8.54%)
Jun 18, 2019 0.8170 0.8299 0.8100 0.8200 5,637 +0.01(+1.23%)
Jun 17, 2019 0.8200 0.8250 0.8100 0.8100 696 -0.01(-1.22%)
Jun 14, 2019 0.8200 0.8200 0.8200 0.8200 400 +0.00(+0.49%)
Jun 13, 2019 0.8100 0.8160 0.8100 0.8160 4,623 +0.01(+0.74%)
Jun 12, 2019 0.8100 0.8100 0.8100 0.8100 227 -0.01(-1.22%)
Jun 11, 2019 0.8500 0.8500 0.8200 0.8200 343 +0.00(+0.00%)
Jun 10, 2019 0.8400 0.8600 0.8100 0.8200 8,755 +0.01(+0.69%)
Jun 07, 2019 0.8138 0.8144 0.8100 0.8144 7,200 +0.00(+0.54%)
Jun 06, 2019 0.8342 0.8601 0.8100 0.8100 24,073 -0.03(-3.57%)
Jun 05, 2019 0.8300 0.8600 0.8300 0.8400 1,446 -0.01(-1.74%)
Jun 04, 2019 0.8549 0.8549 0.8549 8 +0.00(+0.00%)
Jun 03, 2019 0.8400 0.8549 0.8300 0.8549 2,234 +0.00(+0.58%)
May 31, 2019 0.8500 0.8700 0.8500 0.8500 1,500 +0.00(+0.00%)
May 30, 2019 0.8500 0.8500 0.8500 0.8500 51,326 +0.00(+0.00%)
May 29, 2019 0.8500 0.8500 0.8500 0.8500 5,614 -0.02(-2.30%)
May 28, 2019 0.8500 0.8757 0.8500 0.8700 15,881 +0.01(+1.64%)
May 24, 2019 0.8900 0.8900 0.8540 0.8560 800 +0.01(+0.71%)
May 23, 2019 0.9000 0.9000 0.8500 0.8500 1,121 -0.05(-5.56%)
May 22, 2019 0.9000 0.9000 0.9000 0.9000 206 +0.03(+3.45%)
May 21, 2019 0.8700 0.9000 0.8700 0.8700 1,306 -0.03(-3.33%)
May 20, 2019 0.8900 0.9000 0.8844 0.9000 3,171 +0.05(+5.51%)
May 17, 2019 0.8530 0.8530 0.8530 0.8530 1,600 -0.05(-5.22%)
May 16, 2019 0.9500 0.9500 0.9000 0.9000 6,033 -0.05(-5.25%)
May 15, 2019 0.8051 0.9500 0.8051 0.9499 147,184 -0.00(-0.01%)
May 14, 2019 0.9000 0.9500 0.8740 0.9500 22,644 +0.00(+0.00%)
May 13, 2019 0.9500 0.9500 0.9500 0.9500 538 +0.00(+0.49%)
May 10, 2019 0.9496 0.9496 0.9121 0.9454 4,400 +0.02(+1.66%)
May 09, 2019 0.9137 0.9300 0.9137 0.9300 6,277 +0.02(+1.88%)
May 08, 2019 0.9505 0.9505 0.9128 0.9128 8,032 -0.01(-0.78%)
May 07, 2019 0.9477 0.9478 0.9200 0.9200 2,131 -0.03(-2.72%)
May 06, 2019 0.9900 0.9900 0.9457 0.9457 5,403 -0.04(-4.47%)
May 03, 2019 0.9900 0.9900 0.9600 0.9900 2,300 +0.00(+0.00%)
May 02, 2019 0.9800 0.9900 0.9600 0.9900 2,917 +0.01(+1.02%)
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.