Stock Quote

Bridgeline Digital (NQ: BLIN )

2.550 USD UNCHANGED
Streaming Delayed Price Updated: 5:38 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.550 1.560 1.530 1.560 8,167 +0.03(+1.63%)
Oct 30, 2019 1.500 1.560 1.500 1.535 24,336 +0.05(+3.72%)
Oct 29, 2019 1.560 1.600 1.460 1.480 63,999 -0.06(-3.90%)
Oct 28, 2019 1.630 1.700 1.540 1.540 59,419 -0.01(-0.65%)
Oct 25, 2019 1.700 1.700 1.510 1.550 79,800 -0.16(-9.36%)
Oct 24, 2019 1.780 1.780 1.650 1.710 11,975 +0.00(+0.00%)
Oct 23, 2019 1.750 1.800 1.700 1.710 31,620 -0.07(-3.93%)
Oct 22, 2019 1.790 1.790 1.750 1.780 33,366 +0.03(+1.71%)
Oct 21, 2019 1.770 1.901 1.750 1.750 35,456 -0.01(-0.50%)
Oct 18, 2019 1.730 1.890 1.730 1.759 89,000 +0.01(+0.50%)
Oct 17, 2019 1.810 1.840 1.720 1.750 67,207 -0.03(-1.69%)
Oct 16, 2019 1.770 2.190 1.770 1.780 609,361 +0.03(+1.71%)
Oct 15, 2019 1.710 1.780 1.600 1.750 74,482 +0.05(+2.94%)
Oct 14, 2019 1.750 1.800 1.670 1.700 32,122 -0.06(-3.40%)
Oct 11, 2019 1.760 1.795 1.730 1.760 22,600 -0.03(-1.68%)
Oct 10, 2019 1.830 1.844 1.750 1.790 32,895 -0.06(-3.29%)
Oct 09, 2019 1.840 1.921 1.811 1.851 19,262 +0.02(+1.14%)
Oct 08, 2019 1.910 1.940 1.830 1.830 47,985 -0.02(-1.08%)
Oct 07, 2019 1.820 1.990 1.820 1.850 105,525 +0.05(+2.78%)
Oct 04, 2019 1.870 1.870 1.800 1.800 30,800 -0.05(-2.70%)
Oct 03, 2019 1.790 1.940 1.738 1.850 118,877 +0.07(+3.93%)
Oct 02, 2019 1.920 2.070 1.780 1.780 106,405 -0.16(-8.25%)
Oct 01, 2019 1.900 1.980 1.800 1.940 113,047 +0.04(+2.11%)
Sep 30, 2019 1.900 1.950 1.870 1.900 24,790 -0.01(-0.52%)
Sep 27, 2019 1.950 1.960 1.910 1.910 9,500 -0.04(-2.05%)
Sep 26, 2019 1.960 1.990 1.950 1.950 22,343 -0.04(-2.01%)
Sep 25, 2019 1.930 1.990 1.920 1.990 19,866 +0.10(+5.29%)
Sep 24, 2019 2.090 2.100 1.780 1.890 146,497 -0.15(-7.35%)
Sep 23, 2019 2.120 2.120 2.000 2.040 55,069 -0.08(-3.77%)
Sep 20, 2019 2.160 2.280 2.070 2.120 222,900 +0.02(+0.95%)
Sep 19, 2019 2.050 2.150 1.960 2.100 208,626 +0.05(+2.44%)
Sep 18, 2019 2.130 2.180 2.050 2.050 65,606 -0.06(-2.84%)
Sep 17, 2019 2.140 2.300 2.100 2.110 56,499 -0.03(-1.40%)
Sep 16, 2019 2.190 2.260 2.060 2.140 27,400 -0.03(-1.38%)
Sep 13, 2019 2.200 2.290 2.110 2.170 58,700 +0.00(+0.00%)
Sep 12, 2019 2.220 2.220 2.100 2.170 31,089 -0.05(-2.25%)
Sep 11, 2019 2.300 2.540 2.200 2.220 280,005 -0.06(-2.63%)
Sep 10, 2019 2.120 2.290 2.110 2.280 164,483 +0.14(+6.54%)
Sep 09, 2019 2.050 2.160 2.000 2.140 85,309 +0.09(+4.39%)
Sep 06, 2019 2.070 2.070 2.010 2.050 33,500 -0.03(-1.44%)
Sep 05, 2019 1.990 2.110 1.960 2.080 72,323 +0.09(+4.52%)
Sep 04, 2019 2.030 2.060 1.960 1.990 63,510 -0.01(-0.50%)
Sep 03, 2019 2.050 2.190 1.950 2.000 258,668 +0.05(+2.56%)
Aug 30, 2019 2.050 2.050 1.950 1.950 62,600 -0.11(-5.34%)
Aug 29, 2019 2.140 2.170 2.020 2.060 144,103 +0.00(+0.00%)
Aug 28, 2019 1.960 2.090 1.900 2.060 83,397 +0.08(+4.04%)
Aug 27, 2019 2.070 2.130 1.940 1.980 96,089 -0.08(-3.88%)
Aug 26, 2019 2.180 2.320 2.060 2.060 178,585 -0.12(-5.50%)
Aug 23, 2019 2.200 2.220 2.120 2.180 69,800 -0.01(-0.46%)
Aug 22, 2019 2.240 2.290 2.150 2.190 65,482 -0.06(-2.67%)
Aug 21, 2019 2.380 2.480 2.200 2.250 197,067 -0.15(-6.25%)
Aug 20, 2019 2.390 2.450 2.220 2.400 128,355 +0.00(+0.00%)
Aug 19, 2019 2.160 2.430 2.100 2.400 250,456 +0.22(+10.09%)
Aug 16, 2019 2.020 2.270 1.970 2.180 778,600 -0.04(-1.80%)
Aug 15, 2019 2.260 3.110 2.070 2.220 6,830,596 +0.24(+12.12%)
Aug 14, 2019 1.900 2.030 1.870 1.980 357,856 +0.06(+3.13%)
Aug 13, 2019 1.910 1.950 1.860 1.920 52,747 +0.01(+0.52%)
Aug 12, 2019 1.990 2.029 1.850 1.910 56,989 -0.05(-2.55%)
Aug 09, 2019 2.040 2.040 1.930 1.960 39,900 -0.06(-2.97%)
Aug 08, 2019 1.950 2.050 1.930 2.020 16,272 +0.07(+3.59%)
Aug 07, 2019 1.960 2.060 1.920 1.950 76,585 -0.02(-1.02%)
Aug 06, 2019 2.050 2.050 1.910 1.970 50,545 -0.10(-4.83%)
Aug 05, 2019 1.970 2.070 1.830 2.070 108,581 +0.10(+5.08%)
Aug 02, 2019 1.790 2.180 1.760 1.970 448,900 +0.15(+8.24%)
Aug 01, 2019 1.890 1.930 1.810 1.820 116,318 -0.05(-2.67%)
Jul 31, 2019 1.940 1.940 1.820 1.870 70,013 -0.06(-3.11%)
Jul 30, 2019 2.080 2.100 1.880 1.930 133,843 -0.07(-3.50%)
Jul 29, 2019 1.990 2.100 1.970 2.000 69,219 -0.09(-4.31%)
Jul 26, 2019 2.090 2.110 1.940 2.090 107,700 +0.01(+0.48%)
Jul 25, 2019 2.150 2.150 2.020 2.080 57,344 -0.05(-2.35%)
Jul 24, 2019 2.170 2.190 2.080 2.130 122,969 -0.06(-2.74%)
Jul 23, 2019 2.200 2.230 2.140 2.190 62,729 +0.00(+0.00%)
Jul 22, 2019 2.220 2.260 2.180 2.190 37,078 -0.03(-1.35%)
Jul 19, 2019 2.210 2.250 2.170 2.220 43,400 +0.02(+0.91%)
Jul 18, 2019 2.270 2.280 2.180 2.200 80,216 -0.04(-1.79%)
Jul 17, 2019 2.200 2.310 2.160 2.240 184,281 +0.05(+2.28%)
Jul 16, 2019 2.240 2.310 2.170 2.190 99,787 -0.09(-3.95%)
Jul 15, 2019 2.400 2.440 2.200 2.280 134,482 -0.05(-2.15%)
Jul 12, 2019 2.380 2.420 2.300 2.330 63,600 -0.01(-0.43%)
Jul 11, 2019 2.410 2.420 2.330 2.340 113,797 -0.09(-3.70%)
Jul 10, 2019 2.470 2.470 2.350 2.430 139,550 +0.00(+0.00%)
Jul 09, 2019 2.360 2.510 2.300 2.430 251,129 +0.05(+2.10%)
Jul 08, 2019 2.440 2.460 2.260 2.380 89,718 -0.05(-2.06%)
Jul 05, 2019 2.460 2.460 2.360 2.430 51,200 +0.00(+0.00%)
Jul 03, 2019 2.480 2.490 2.410 2.430 86,400 -0.04(-1.62%)
Jul 02, 2019 2.460 2.480 2.350 2.470 91,710 +0.03(+1.23%)
Jul 01, 2019 2.500 2.530 2.420 2.440 105,717 -0.01(-0.41%)
Jun 28, 2019 2.400 2.550 2.310 2.450 514,400 +0.08(+3.38%)
Jun 27, 2019 2.460 2.540 2.330 2.370 454,193 +0.06(+2.60%)
Jun 26, 2019 2.400 2.420 2.300 2.310 130,724 -0.11(-4.55%)
Jun 25, 2019 2.400 2.580 2.250 2.420 494,514 +0.04(+1.68%)
Jun 24, 2019 2.510 2.620 2.380 2.380 150,140 -0.13(-5.18%)
Jun 21, 2019 2.530 2.630 2.490 2.510 164,400 -0.04(-1.57%)
Jun 20, 2019 2.480 2.620 2.350 2.550 251,949 +0.05(+2.00%)
Jun 19, 2019 2.610 2.620 2.430 2.500 297,722 -0.13(-4.94%)
Jun 18, 2019 2.640 2.650 2.560 2.630 241,888 -0.03(-1.13%)
Jun 17, 2019 2.750 2.780 2.600 2.660 276,869 -0.09(-3.27%)
Jun 14, 2019 2.710 2.760 2.560 2.750 293,100 +0.02(+0.73%)
Jun 13, 2019 2.920 2.920 2.580 2.730 1,029,417 -0.22(-7.46%)
Jun 12, 2019 3.900 4.000 2.850 2.950 11,275,005 +0.04(+1.37%)
Jun 11, 2019 3.000 3.250 2.810 2.910 757,727 -0.04(-1.36%)
Jun 10, 2019 2.920 3.120 2.870 2.950 419,290 -0.01(-0.34%)
Jun 07, 2019 3.010 3.290 2.830 2.960 917,300 -0.08(-2.63%)
Jun 06, 2019 2.990 3.150 2.750 3.040 408,023 +0.06(+2.01%)
Jun 05, 2019 3.190 3.240 2.960 2.980 435,275 -0.26(-8.02%)
Jun 04, 2019 3.670 4.100 3.040 3.240 2,343,885 +0.04(+1.25%)
Jun 03, 2019 3.250 3.300 2.930 3.200 478,261 -0.11(-3.32%)
May 31, 2019 3.500 3.507 3.150 3.310 938,100 -0.65(-16.41%)
May 30, 2019 3.300 4.150 3.140 3.960 1,656,899 +0.69(+21.10%)
May 29, 2019 3.860 3.860 3.240 3.270 380,427 -0.72(-18.05%)
May 28, 2019 4.030 4.180 3.740 3.990 220,313 -0.08(-1.97%)
May 24, 2019 4.050 4.250 3.900 4.070 352,500 -0.12(-2.86%)
May 23, 2019 4.990 5.000 4.150 4.190 422,499 -0.77(-15.52%)
May 22, 2019 5.150 5.200 4.570 4.960 503,634 -0.24(-4.62%)
May 21, 2019 5.060 5.290 5.000 5.200 376,972 +0.08(+1.56%)
May 20, 2019 5.300 5.700 5.050 5.120 522,974 -0.27(-5.01%)
May 17, 2019 5.120 6.000 5.100 5.390 1,453,000 +0.34(+6.73%)
May 16, 2019 5.250 5.310 5.010 5.050 282,461 -0.42(-7.68%)
May 15, 2019 5.700 5.820 5.000 5.470 393,217 -0.14(-2.50%)
May 14, 2019 5.650 5.980 5.150 5.610 403,440 -0.09(-1.58%)
May 13, 2019 5.900 6.050 5.550 5.700 249,986 -0.27(-4.52%)
May 10, 2019 5.970 6.200 5.615 5.970 444,300 +0.17(+2.93%)
May 09, 2019 6.340 6.400 5.510 5.800 675,814 -0.81(-12.25%)
May 08, 2019 7.630 8.050 6.510 6.610 1,795,775 -0.59(-8.19%)
May 07, 2019 9.030 10.10 7.010 7.200 10,421,365 +1.02(+16.50%)
May 06, 2019 5.310 8.830 4.890 6.180 5,218,876 +0.87(+16.38%)
May 03, 2019 6.310 6.460 5.280 5.310 304,700 -0.81(-13.24%)
May 02, 2019 7.250 8.171 5.500 6.120 611,098 -0.88(-12.57%)
May 01, 2019 8.205 8.240 6.675 7.000 169,767 -1.10(-13.58%)
Apr 30, 2019 8.970 9.000 8.000 8.100 74,905 -0.80(-8.99%)
Apr 29, 2019 7.750 9.400 7.650 8.900 60,094 +0.82(+10.22%)
Apr 26, 2019 8.500 8.590 7.900 8.075 20,884 -0.53(-6.16%)
Apr 25, 2019 8.550 8.725 8.125 8.605 16,616 +0.04(+0.41%)
Apr 24, 2019 8.975 8.975 8.110 8.570 20,839 -0.13(-1.49%)
Apr 23, 2019 9.715 9.715 8.085 8.700 30,838 -0.70(-7.45%)
Apr 22, 2019 9.900 10.00 9.000 9.400 15,423 -0.11(-1.10%)
Apr 18, 2019 10.00 10.00 9.300 9.505 14,722 -0.39(-3.99%)
Apr 17, 2019 10.44 10.50 9.500 9.900 26,185 -0.35(-3.41%)
Apr 16, 2019 10.47 13.50 10.00 10.25 181,962 +0.75(+7.89%)
Apr 15, 2019 9.500 10.10 9.005 9.500 27,952 +0.05(+0.53%)
Apr 12, 2019 10.55 11.00 8.900 9.450 99,528 -2.50(-20.92%)
Apr 11, 2019 11.00 16.00 10.99 11.95 544,337 +1.96(+19.56%)
Apr 10, 2019 10.00 10.59 9.500 9.995 11,620 +0.27(+2.78%)
Apr 09, 2019 9.500 9.925 9.185 9.725 8,243 +0.72(+8.06%)
Apr 08, 2019 10.00 10.00 9.000 9.000 10,523 -0.37(-3.90%)
Apr 05, 2019 9.000 9.500 8.600 9.365 8,384 +0.71(+8.27%)
Apr 04, 2019 9.000 9.175 8.025 8.650 9,896 -0.27(-3.03%)
Apr 03, 2019 8.400 9.500 7.935 8.920 11,492 +0.59(+7.08%)
Apr 02, 2019 8.500 8.500 7.875 8.330 6,483 +0.03(+0.30%)
Apr 01, 2019 8.250 8.495 8.065 8.305 3,403 +0.30(+3.81%)
Mar 29, 2019 9.485 9.485 7.700 8.000 12,608 -1.00(-11.11%)
Mar 28, 2019 9.500 9.500 8.500 9.000 5,850 -0.50(-5.26%)
Mar 27, 2019 10.40 10.40 8.500 9.500 18,834 -0.51(-5.14%)
Mar 26, 2019 10.36 10.47 10.00 10.01 9,090 -0.31(-3.00%)
Mar 25, 2019 10.75 10.75 10.00 10.32 8,723 -0.13(-1.20%)
Mar 22, 2019 10.82 10.82 10.30 10.45 4,134 -0.05(-0.52%)
Mar 21, 2019 10.50 10.98 10.30 10.51 12,548 -0.28(-2.64%)
Mar 20, 2019 10.75 10.99 10.50 10.79 5,835 +0.04(+0.37%)
Mar 19, 2019 10.75 10.99 10.53 10.75 5,911 +0.20(+1.90%)
Mar 18, 2019 10.50 11.20 10.32 10.55 13,389 +0.30(+2.93%)
Mar 15, 2019 11.47 11.47 10.04 10.25 18,358 -0.82(-7.37%)
Mar 14, 2019 11.50 12.43 10.75 11.07 65,065 -0.23(-2.08%)
Mar 13, 2019 12.25 13.47 10.99 11.30 53,085 -1.17(-9.42%)
Mar 12, 2019 13.94 14.00 11.10 12.47 15,045 -1.03(-7.59%)
Mar 11, 2019 14.50 14.50 13.00 13.50 12,777 -1.25(-8.47%)
Mar 08, 2019 12.00 15.40 11.25 14.75 65,344 +2.80(+23.43%)
Mar 07, 2019 11.75 12.47 11.10 11.95 17,679 +0.74(+6.65%)
Mar 06, 2019 11.10 11.50 11.10 11.21 1,399 -0.23(-2.05%)
Mar 05, 2019 11.75 11.75 11.10 11.44 2,001 -0.05(-0.44%)
Mar 04, 2019 12.00 12.00 11.10 11.49 3,025 -0.26(-2.21%)
Mar 01, 2019 11.85 11.85 11.10 11.75 2,452 +0.36(+3.16%)
Feb 28, 2019 11.88 12.00 11.05 11.39 4,644 -0.11(-0.96%)
Feb 27, 2019 11.72 11.92 11.30 11.50 2,238 +0.19(+1.68%)
Feb 26, 2019 11.85 12.49 11.00 11.31 10,084 -0.18(-1.57%)
Feb 25, 2019 11.95 11.99 11.18 11.49 7,686 -0.01(-0.09%)
Feb 22, 2019 12.50 12.50 11.50 11.50 14,158 -1.00(-8.00%)
Feb 21, 2019 13.00 13.00 12.00 12.50 3,685 +0.24(+2.00%)
Feb 20, 2019 12.78 14.12 12.00 12.26 23,246 -0.24(-1.96%)
Feb 19, 2019 13.00 13.00 12.05 12.50 5,469 +0.50(+4.17%)
Feb 15, 2019 12.00 13.00 12.00 12.00 5,228 -0.75(-5.88%)
Feb 14, 2019 11.50 14.00 11.50 12.75 20,696 +0.90(+7.64%)
Feb 13, 2019 12.50 12.50 11.63 11.85 3,982 -0.15(-1.29%)
Feb 12, 2019 12.50 12.50 11.50 12.00 3,345 +0.29(+2.43%)
Feb 11, 2019 11.60 12.33 11.60 11.71 2,360 -0.29(-2.38%)
Feb 08, 2019 12.00 12.50 11.00 12.00 4,890 +0.25(+2.13%)
Feb 07, 2019 12.15 12.41 11.50 11.75 4,869 -0.75(-6.00%)
Feb 06, 2019 12.99 12.99 12.15 12.50 3,935 -0.50(-3.85%)
Feb 05, 2019 14.00 14.00 12.50 13.00 3,429 -0.49(-3.67%)
Feb 04, 2019 13.50 13.73 13.01 13.49 2,744 -0.01(-0.04%)
Feb 01, 2019 12.50 14.00 12.50 13.50 11,860 +0.35(+2.66%)
Jan 31, 2019 13.80 13.80 13.01 13.15 8,204 -0.33(-2.45%)
Jan 30, 2019 13.75 13.75 12.40 13.48 3,033 +0.48(+3.69%)
Jan 29, 2019 12.91 14.00 12.00 13.00 5,752 +0.50(+4.00%)
Jan 28, 2019 13.00 13.00 12.00 12.50 6,004 +0.00(+0.00%)
Jan 25, 2019 12.35 12.95 12.25 12.50 1,538 +0.38(+3.09%)
Jan 24, 2019 12.14 12.93 11.50 12.12 2,412 -0.74(-5.72%)
Jan 23, 2019 12.75 13.49 12.00 12.86 3,640 +0.35(+2.80%)
Jan 22, 2019 13.90 14.00 12.50 12.51 2,661 -0.74(-5.58%)
Jan 18, 2019 14.00 14.00 13.10 13.25 976 +0.04(+0.34%)
Jan 17, 2019 14.50 14.50 12.87 13.20 3,966 +0.27(+2.09%)
Jan 16, 2019 12.80 13.50 12.02 12.94 3,327 +0.09(+0.66%)
Jan 15, 2019 13.75 14.20 12.00 12.85 3,245 -0.75(-5.51%)
Jan 14, 2019 14.50 14.50 13.50 13.60 5,259 -0.40(-2.86%)
Jan 11, 2019 15.00 15.00 13.50 14.00 6,322 -0.50(-3.45%)
Jan 10, 2019 13.50 15.50 13.50 14.50 31,639 +1.10(+8.21%)
Jan 09, 2019 13.35 13.50 12.50 13.40 2,930 +0.40(+3.08%)
Jan 08, 2019 13.25 13.50 12.00 13.00 4,654 -0.50(-3.70%)
Jan 07, 2019 12.50 14.00 11.50 13.50 12,247 +1.15(+9.31%)
Jan 04, 2019 12.30 12.95 11.75 12.35 5,842 +0.35(+2.92%)
Jan 03, 2019 12.05 12.50 11.57 12.00 2,298 -0.05(-0.46%)
Jan 02, 2019 12.00 12.45 11.01 12.05 7,334 +0.55(+4.83%)
Dec 31, 2018 11.50 13.50 11.00 11.50 15,942 -3.00(-20.69%)
Dec 28, 2018 14.50 15.00 13.50 14.50 13,800 +0.61(+4.39%)
Dec 27, 2018 15.45 15.45 13.55 13.89 3,029 -0.61(-4.21%)
Dec 26, 2018 15.00 15.67 14.00 14.50 3,334 +0.00(+0.00%)
Dec 24, 2018 14.50 15.00 14.00 14.50 5,278 +0.75(+5.45%)
Dec 21, 2018 12.00 14.00 11.00 13.75 11,090 +1.75(+14.58%)
Dec 20, 2018 13.00 13.50 12.00 12.00 8,614 -0.89(-6.94%)
Dec 19, 2018 14.46 15.00 12.00 12.89 9,491 -1.60(-11.04%)
Dec 18, 2018 14.50 16.00 13.53 14.49 8,734 +0.97(+7.21%)
Dec 17, 2018 14.50 14.50 13.15 13.52 4,487 -0.98(-6.76%)
Dec 14, 2018 15.00 16.00 13.00 14.50 4,208 -0.50(-3.33%)
Dec 13, 2018 16.50 16.50 14.50 15.00 5,095 -0.10(-0.66%)
Dec 12, 2018 15.75 16.20 14.29 15.10 1,515 +0.55(+3.78%)
Dec 11, 2018 15.78 15.88 14.25 14.55 7,414 -0.96(-6.19%)
Dec 10, 2018 18.00 18.00 14.10 15.51 13,284 -1.99(-11.37%)
Dec 07, 2018 16.50 18.00 16.00 17.50 11,180 +0.75(+4.48%)
Dec 06, 2018 17.34 17.50 16.50 16.75 4,423 -0.60(-3.46%)
Dec 04, 2018 18.20 18.25 17.00 17.35 4,384 -0.20(-1.14%)
Dec 03, 2018 18.00 19.25 17.00 17.55 9,846 +0.05(+0.29%)
Nov 30, 2018 17.25 18.50 17.00 17.50 4,958 +0.70(+4.17%)
Nov 29, 2018 17.50 17.75 16.75 16.80 5,654 -0.70(-4.00%)
Nov 28, 2018 18.50 18.50 16.50 17.50 5,120 -0.50(-2.78%)
Nov 27, 2018 17.00 19.00 16.00 18.00 17,083 +1.00(+5.88%)
Nov 26, 2018 17.00 17.50 16.00 17.00 4,601 +0.00(+0.00%)
Nov 23, 2018 17.50 18.50 15.00 17.00 4,694 -0.01(-0.06%)
Nov 21, 2018 17.01 17.01 17.01 0 -0.99(-5.50%)
Nov 20, 2018 19.50 19.50 17.30 18.00 7,488 +0.45(+2.56%)
Nov 19, 2018 18.84 19.07 17.30 17.55 2,713 -0.95(-5.14%)
Nov 16, 2018 19.00 19.50 18.00 18.50 5,424 -0.50(-2.63%)
Nov 15, 2018 19.00 20.00 17.00 19.00 4,658 +0.12(+0.66%)
Nov 14, 2018 18.38 19.00 18.00 18.88 5,567 +0.58(+3.14%)
Nov 13, 2018 19.36 20.00 17.50 18.30 14,909 +0.23(+1.24%)
Nov 12, 2018 20.00 20.00 17.00 18.07 14,471 -1.43(-7.31%)
Nov 09, 2018 19.50 20.50 19.25 19.50 7,482 -1.00(-4.88%)
Nov 08, 2018 20.00 20.50 19.00 20.50 16,014 +0.75(+3.80%)
Nov 07, 2018 19.75 20.27 19.50 19.75 10,674 +0.12(+0.61%)
Nov 06, 2018 19.75 20.75 19.05 19.63 26,006 -1.37(-6.52%)
Nov 05, 2018 23.50 24.00 19.50 21.00 69,317 -1.50(-6.67%)
Nov 02, 2018 21.50 23.50 20.50 22.50 88,516 +1.00(+4.65%)
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.