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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
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 (%)
Nov 30, 2020 2.810 2.990 2.790 2.930 70,119 +0.12(+4.27%)
Nov 27, 2020 2.850 2.969 2.770 2.810 51,000 -0.06(-2.09%)
Nov 25, 2020 3.040 3.060 2.870 2.870 92,900 -0.13(-4.33%)
Nov 24, 2020 2.830 3.040 2.810 3.000 221,841 +0.21(+7.53%)
Nov 23, 2020 2.780 2.830 2.731 2.790 102,269 +0.02(+0.72%)
Nov 20, 2020 2.690 2.800 2.690 2.770 79,900 +0.04(+1.47%)
Nov 19, 2020 2.710 2.790 2.600 2.730 90,168 +0.02(+0.74%)
Nov 18, 2020 2.760 2.810 2.660 2.710 148,503 +0.00(+0.00%)
Nov 17, 2020 2.880 2.948 2.660 2.710 187,090 -0.27(-9.06%)
Nov 16, 2020 2.950 3.000 2.930 2.980 66,762 +0.03(+1.02%)
Nov 13, 2020 2.990 3.010 2.920 2.950 74,300 -0.02(-0.67%)
Nov 12, 2020 3.080 3.080 2.930 2.970 53,334 -0.09(-2.94%)
Nov 11, 2020 3.110 3.110 3.010 3.060 63,642 +0.01(+0.33%)
Nov 10, 2020 3.050 3.150 2.990 3.050 124,786 +0.07(+2.35%)
Nov 09, 2020 3.070 3.070 2.879 2.980 284,684 +0.12(+4.20%)
Nov 06, 2020 2.820 2.920 2.652 2.860 74,800 +0.02(+0.70%)
Nov 05, 2020 2.760 2.950 2.760 2.840 87,121 +0.01(+0.35%)
Nov 04, 2020 2.750 2.910 2.690 2.830 22,971 +0.01(+0.35%)
Nov 03, 2020 2.720 2.880 2.630 2.820 90,931 +0.10(+3.68%)
Nov 02, 2020 2.600 2.730 2.570 2.720 62,128 +0.13(+5.02%)
Oct 30, 2020 2.670 2.710 2.540 2.590 47,800 -0.14(-5.13%)
Oct 29, 2020 2.590 2.750 2.500 2.730 96,654 +0.11(+4.20%)
Oct 28, 2020 2.770 2.770 2.520 2.620 96,064 -0.17(-6.09%)
Oct 27, 2020 2.760 2.820 2.680 2.790 73,744 +0.03(+1.09%)
Oct 26, 2020 2.980 2.988 2.720 2.760 80,019 -0.20(-6.76%)
Oct 23, 2020 2.900 3.050 2.900 2.960 91,600 +0.07(+2.42%)
Oct 22, 2020 2.930 3.040 2.790 2.890 109,341 +0.00(+0.00%)
Oct 21, 2020 2.790 2.980 2.780 2.890 71,177 +0.11(+3.96%)
Oct 20, 2020 2.870 2.900 2.730 2.780 57,224 -0.06(-2.11%)
Oct 19, 2020 2.890 2.980 2.805 2.840 59,262 -0.02(-0.70%)
Oct 16, 2020 2.950 3.100 2.780 2.860 135,200 -0.12(-4.03%)
Oct 15, 2020 2.800 3.000 2.770 2.980 168,809 +0.15(+5.30%)
Oct 14, 2020 2.840 2.860 2.800 2.830 84,702 +0.03(+1.07%)
Oct 13, 2020 2.890 2.910 2.800 2.800 65,072 -0.09(-3.11%)
Oct 12, 2020 2.900 2.920 2.790 2.890 99,703 -0.01(-0.34%)
Oct 09, 2020 2.690 2.940 2.670 2.900 169,500 +0.20(+7.41%)
Oct 08, 2020 2.760 2.800 2.640 2.700 115,721 -0.02(-0.74%)
Oct 07, 2020 2.720 2.790 2.670 2.720 84,472 +0.00(+0.00%)
Oct 06, 2020 2.690 2.750 2.630 2.720 115,634 +0.04(+1.49%)
Oct 05, 2020 2.760 2.800 2.630 2.680 86,623 -0.04(-1.47%)
Oct 02, 2020 2.690 2.830 2.620 2.720 98,200 -0.06(-2.16%)
Oct 01, 2020 2.680 2.810 2.620 2.780 87,113 +0.08(+2.96%)
Sep 30, 2020 2.840 2.840 2.650 2.700 77,953 -0.11(-3.91%)
Sep 29, 2020 2.650 2.830 2.630 2.810 128,826 +0.16(+6.04%)
Sep 28, 2020 2.530 2.700 2.480 2.650 145,688 +0.17(+6.85%)
Sep 25, 2020 2.430 2.590 2.380 2.480 179,100 +0.04(+1.64%)
Sep 24, 2020 2.370 2.570 2.350 2.440 190,586 +0.06(+2.52%)
Sep 23, 2020 2.400 2.500 2.350 2.380 94,604 -0.05(-2.06%)
Sep 22, 2020 2.420 2.510 2.320 2.430 149,806 +0.02(+0.83%)
Sep 21, 2020 2.880 2.880 2.400 2.410 303,706 -0.49(-16.90%)
Sep 18, 2020 2.750 3.030 2.610 2.900 368,800 +0.21(+7.81%)
Sep 17, 2020 2.770 2.870 2.600 2.690 177,980 -0.02(-0.74%)
Sep 16, 2020 2.470 3.080 2.450 2.710 668,361 +0.24(+9.72%)
Sep 15, 2020 2.390 2.550 2.381 2.470 114,018 +0.08(+3.13%)
Sep 14, 2020 2.540 2.540 2.370 2.395 135,882 -0.13(-5.34%)
Sep 11, 2020 2.690 2.850 2.420 2.530 191,400 -0.16(-5.95%)
Sep 10, 2020 2.430 3.000 2.420 2.690 591,861 +0.27(+11.16%)
Sep 09, 2020 2.330 2.450 2.330 2.420 180,155 +0.11(+4.76%)
Sep 08, 2020 2.340 2.350 2.220 2.310 97,590 -0.03(-1.28%)
Sep 04, 2020 2.580 2.630 2.310 2.340 297,300 -0.24(-9.30%)
Sep 03, 2020 2.530 2.640 2.450 2.580 380,813 +0.05(+1.98%)
Sep 02, 2020 2.330 2.600 2.310 2.530 348,704 +0.18(+7.66%)
Sep 01, 2020 2.310 2.380 2.270 2.350 161,070 +0.03(+1.29%)
Aug 31, 2020 2.300 2.370 2.211 2.320 190,108 +0.02(+0.87%)
Aug 28, 2020 2.300 2.340 2.250 2.300 157,200 +0.03(+1.32%)
Aug 27, 2020 2.260 2.300 2.210 2.270 288,044 +0.00(+0.00%)
Aug 26, 2020 2.290 2.310 2.270 2.270 108,620 +0.02(+0.89%)
Aug 25, 2020 2.270 2.390 2.150 2.250 441,911 -0.03(-1.32%)
Aug 24, 2020 2.170 2.320 2.030 2.280 358,340 +0.14(+6.54%)
Aug 21, 2020 2.170 2.190 2.010 2.140 377,800 -0.03(-1.38%)
Aug 20, 2020 2.240 2.270 2.160 2.170 145,312 -0.07(-3.13%)
Aug 19, 2020 2.290 2.350 2.145 2.240 308,707 -0.04(-1.75%)
Aug 18, 2020 2.250 2.320 2.200 2.280 285,443 -0.06(-2.56%)
Aug 17, 2020 2.470 2.500 2.270 2.340 605,268 -0.23(-8.95%)
Aug 14, 2020 3.010 3.040 2.345 2.570 2,299,100 -0.45(-14.90%)
Aug 13, 2020 2.900 3.040 2.850 3.020 111,721 +0.10(+3.42%)
Aug 12, 2020 3.000 3.040 2.840 2.920 206,333 -0.07(-2.34%)
Aug 11, 2020 3.170 3.170 2.980 2.990 219,177 -0.20(-6.27%)
Aug 10, 2020 3.670 3.670 3.110 3.190 303,310 -0.42(-11.63%)
Aug 07, 2020 4.000 4.000 3.580 3.610 243,400 -0.47(-11.52%)
Aug 06, 2020 3.600 4.110 3.600 4.080 286,795 +0.46(+12.71%)
Aug 05, 2020 3.440 3.630 3.400 3.620 98,515 +0.22(+6.47%)
Aug 04, 2020 3.540 3.740 3.340 3.400 164,982 -0.14(-3.95%)
Aug 03, 2020 3.430 3.697 3.380 3.540 135,269 +0.16(+4.73%)
Jul 31, 2020 3.340 3.410 3.210 3.380 120,800 +0.08(+2.42%)
Jul 30, 2020 3.300 3.340 3.220 3.300 66,539 -0.05(-1.49%)
Jul 29, 2020 3.320 3.380 3.210 3.350 79,141 +0.06(+1.82%)
Jul 28, 2020 3.500 3.580 3.200 3.290 220,399 -0.15(-4.50%)
Jul 27, 2020 3.230 3.450 3.230 3.445 131,533 +0.27(+8.68%)
Jul 24, 2020 3.210 3.260 3.100 3.170 77,200 -0.04(-1.25%)
Jul 23, 2020 3.290 3.320 3.200 3.210 97,356 -0.04(-1.23%)
Jul 22, 2020 3.350 3.450 3.250 3.250 121,246 -0.08(-2.40%)
Jul 21, 2020 3.480 3.569 3.290 3.330 128,643 -0.10(-2.92%)
Jul 20, 2020 3.350 3.470 3.270 3.430 225,844 +0.12(+3.63%)
Jul 17, 2020 3.340 3.363 3.170 3.310 128,200 +0.05(+1.53%)
Jul 16, 2020 3.400 3.450 3.230 3.260 126,951 -0.20(-5.78%)
Jul 15, 2020 3.400 3.500 3.340 3.460 134,341 +0.09(+2.67%)
Jul 14, 2020 3.450 3.640 3.300 3.370 161,786 -0.06(-1.75%)
Jul 13, 2020 3.550 3.690 3.310 3.430 249,070 +0.05(+1.48%)
Jul 10, 2020 3.210 3.440 3.150 3.380 210,000 +0.17(+5.30%)
Jul 09, 2020 3.340 3.340 3.150 3.210 159,080 -0.08(-2.43%)
Jul 08, 2020 3.450 3.450 3.140 3.290 256,347 -0.10(-2.95%)
Jul 07, 2020 3.580 3.680 3.340 3.390 146,577 -0.23(-6.35%)
Jul 06, 2020 3.880 3.920 3.470 3.620 265,638 -0.24(-6.22%)
Jul 02, 2020 3.680 3.940 3.680 3.860 167,700 +0.18(+4.89%)
Jul 01, 2020 4.030 4.100 3.510 3.680 284,136 -0.38(-9.36%)
Jun 30, 2020 3.850 4.130 3.680 4.060 278,235 +0.25(+6.56%)
Jun 29, 2020 4.340 4.390 3.680 3.810 661,507 -0.24(-5.93%)
Jun 26, 2020 5.050 5.103 4.020 4.050 3,616,400 -0.96(-19.16%)
Jun 25, 2020 5.480 5.700 4.910 5.010 422,100 -0.43(-7.90%)
Jun 24, 2020 5.150 5.480 5.060 5.440 352,046 +0.32(+6.25%)
Jun 23, 2020 5.250 5.290 5.000 5.120 199,463 -0.12(-2.29%)
Jun 22, 2020 5.160 5.250 5.060 5.240 147,776 +0.11(+2.14%)
Jun 19, 2020 5.020 5.190 4.958 5.130 139,500 +0.14(+2.81%)
Jun 18, 2020 5.020 5.200 4.920 4.990 95,789 -0.06(-1.19%)
Jun 17, 2020 5.040 5.250 5.030 5.050 108,473 +0.00(+0.00%)
Jun 16, 2020 5.060 5.230 4.896 5.050 134,895 +0.20(+4.12%)
Jun 15, 2020 4.790 5.180 4.775 4.850 182,359 -0.06(-1.22%)
Jun 12, 2020 4.640 4.940 4.600 4.910 124,600 +0.48(+10.84%)
Jun 11, 2020 5.020 5.130 4.380 4.430 239,164 -0.70(-13.65%)
Jun 10, 2020 4.970 5.250 4.800 5.130 219,051 +0.09(+1.79%)
Jun 09, 2020 5.040 5.140 4.840 5.040 202,911 +0.01(+0.20%)
Jun 08, 2020 5.120 5.270 5.000 5.030 171,745 -0.09(-1.76%)
Jun 05, 2020 5.000 5.140 4.853 5.120 165,400 +0.16(+3.23%)
Jun 04, 2020 4.810 4.980 4.710 4.960 190,341 +0.15(+3.12%)
Jun 03, 2020 4.980 4.980 4.770 4.810 174,168 -0.08(-1.64%)
Jun 02, 2020 4.920 5.090 4.730 4.890 216,692 +0.03(+0.62%)
Jun 01, 2020 4.360 4.960 4.360 4.860 163,976 +0.41(+9.21%)
May 29, 2020 4.860 4.970 4.360 4.450 238,400 -0.41(-8.44%)
May 28, 2020 4.710 4.960 4.698 4.860 242,514 +0.16(+3.40%)
May 27, 2020 4.550 4.700 4.330 4.700 144,087 +0.20(+4.44%)
May 26, 2020 4.280 4.580 4.200 4.500 206,655 +0.22(+5.14%)
May 22, 2020 4.180 4.330 4.170 4.280 92,700 +0.07(+1.66%)
May 21, 2020 4.240 4.360 4.150 4.210 109,026 +0.01(+0.24%)
May 20, 2020 4.150 4.250 4.070 4.200 142,021 +0.06(+1.45%)
May 19, 2020 3.870 4.175 3.860 4.140 143,151 +0.32(+8.38%)
May 18, 2020 4.120 4.260 3.750 3.820 362,504 -0.31(-7.51%)
May 15, 2020 3.960 4.248 3.910 4.130 287,800 +0.18(+4.56%)
May 14, 2020 3.780 4.000 3.520 3.950 242,612 +0.14(+3.67%)
May 13, 2020 3.880 3.900 3.520 3.810 207,429 -0.03(-0.78%)
May 12, 2020 3.860 3.920 3.630 3.840 135,813 +0.03(+0.79%)
May 11, 2020 3.520 4.030 3.510 3.810 356,997 +0.20(+5.54%)
May 08, 2020 3.090 3.630 3.010 3.610 289,400 +0.34(+10.40%)
May 07, 2020 2.660 3.300 2.640 3.270 499,865 +0.60(+22.47%)
May 06, 2020 2.710 2.870 2.610 2.670 33,854 -0.05(-1.84%)
May 05, 2020 2.560 2.890 2.470 2.720 69,995 +0.08(+3.03%)
May 04, 2020 2.740 2.740 2.560 2.640 60,043 -0.18(-6.38%)
May 01, 2020 2.960 3.000 2.701 2.820 81,400 -0.19(-6.31%)
Apr 30, 2020 2.920 3.048 2.800 3.010 49,027 +0.12(+4.15%)
Apr 29, 2020 3.000 3.000 2.870 2.890 90,311 -0.11(-3.67%)
Apr 28, 2020 3.000 3.010 2.930 3.000 71,230 +0.00(+0.00%)
Apr 27, 2020 2.840 3.040 2.810 3.000 128,562 +0.19(+6.57%)
Apr 24, 2020 2.860 2.870 2.700 2.815 81,100 +0.15(+5.83%)
Apr 23, 2020 2.480 2.780 2.390 2.660 173,033 +0.18(+7.26%)
Apr 22, 2020 2.430 2.540 2.415 2.480 37,513 +0.05(+2.06%)
Apr 21, 2020 2.490 2.570 2.310 2.430 69,807 -0.03(-1.22%)
Apr 20, 2020 2.450 2.600 2.300 2.460 100,611 +0.07(+2.93%)
Apr 17, 2020 2.250 2.500 2.183 2.390 42,500 +0.13(+5.75%)
Apr 16, 2020 2.160 2.300 2.160 2.260 71,262 +0.10(+4.63%)
Apr 15, 2020 2.320 2.370 2.120 2.160 124,547 -0.24(-10.00%)
Apr 14, 2020 2.400 2.540 2.350 2.400 109,568 +0.05(+2.13%)
Apr 13, 2020 2.130 2.430 2.000 2.350 109,278 +0.30(+14.63%)
Apr 09, 2020 2.160 2.160 1.850 2.050 218,300 -0.03(-1.44%)
Apr 08, 2020 1.910 2.240 1.880 2.080 136,776 +0.13(+6.67%)
Apr 07, 2020 1.930 2.093 1.860 1.950 152,602 +0.04(+2.09%)
Apr 06, 2020 1.820 2.034 1.820 1.910 84,944 +0.12(+6.70%)
Apr 03, 2020 2.000 2.070 1.660 1.790 286,400 -0.20(-10.05%)
Apr 02, 2020 2.120 2.270 1.980 1.990 237,652 -0.19(-8.72%)
Apr 01, 2020 2.300 2.340 2.150 2.180 101,918 -0.16(-6.84%)
Mar 31, 2020 2.420 2.600 2.320 2.340 231,393 -0.13(-5.26%)
Mar 30, 2020 2.560 2.670 2.470 2.470 173,247 -0.17(-6.44%)
Mar 27, 2020 2.650 2.834 2.601 2.640 107,500 -0.06(-2.22%)
Mar 26, 2020 3.000 3.000 2.600 2.700 158,450 -0.23(-7.85%)
Mar 25, 2020 2.940 2.990 2.700 2.930 250,785 -0.01(-0.34%)
Mar 24, 2020 2.760 2.990 2.760 2.940 275,582 +0.24(+8.89%)
Mar 23, 2020 2.500 2.750 2.340 2.700 240,430 +0.19(+7.57%)
Mar 20, 2020 2.750 2.890 2.500 2.510 177,500 -0.24(-8.73%)
Mar 19, 2020 2.750 2.850 2.550 2.750 97,497 -0.03(-1.08%)
Mar 18, 2020 2.960 2.960 2.610 2.780 202,383 -0.25(-8.25%)
Mar 17, 2020 2.760 3.250 2.730 3.030 184,415 +0.25(+8.99%)
Mar 16, 2020 2.470 2.850 2.240 2.780 188,245 -0.03(-1.07%)
Mar 13, 2020 2.760 2.830 2.200 2.810 422,600 +0.19(+7.14%)
Mar 12, 2020 2.560 2.720 2.370 2.623 164,190 -0.12(-4.28%)
Mar 11, 2020 2.850 2.911 2.613 2.740 157,330 -0.20(-6.80%)
Mar 10, 2020 3.180 3.240 2.860 2.940 130,188 -0.10(-3.29%)
Mar 09, 2020 3.090 3.250 2.960 3.040 173,929 -0.18(-5.59%)
Mar 06, 2020 3.150 3.260 3.100 3.220 72,400 -0.02(-0.62%)
Mar 05, 2020 3.380 3.445 3.120 3.240 108,653 -0.10(-2.99%)
Mar 04, 2020 3.270 3.400 3.220 3.340 49,039 +0.11(+3.41%)
Mar 03, 2020 3.410 3.531 3.130 3.230 68,557 -0.16(-4.72%)
Mar 02, 2020 3.180 3.440 3.150 3.390 187,304 +0.29(+9.35%)
Feb 28, 2020 3.160 3.330 3.060 3.100 141,800 -0.25(-7.46%)
Feb 27, 2020 3.470 3.480 3.060 3.350 374,526 -0.16(-4.56%)
Feb 26, 2020 3.710 3.823 3.510 3.510 122,449 -0.22(-5.90%)
Feb 25, 2020 3.800 3.850 3.650 3.730 126,013 -0.05(-1.32%)
Feb 24, 2020 3.700 3.810 3.600 3.780 75,928 -0.03(-0.79%)
Feb 21, 2020 4.190 4.230 3.655 3.810 180,500 -0.34(-8.19%)
Feb 20, 2020 3.900 4.240 3.870 4.150 319,966 +0.28(+7.24%)
Feb 19, 2020 3.790 3.950 3.660 3.870 91,778 +0.14(+3.75%)
Feb 18, 2020 3.610 3.810 3.610 3.730 141,986 +0.05(+1.36%)
Feb 14, 2020 3.450 3.789 3.438 3.680 228,300 +0.26(+7.60%)
Feb 13, 2020 3.370 3.440 3.370 3.420 42,742 +0.03(+0.88%)
Feb 12, 2020 3.370 3.448 3.280 3.390 68,652 +0.06(+1.80%)
Feb 11, 2020 3.280 3.400 3.250 3.330 29,849 +0.07(+2.15%)
Feb 10, 2020 3.310 3.365 3.235 3.260 104,322 -0.07(-2.10%)
Feb 07, 2020 3.420 3.430 3.310 3.330 32,000 -0.10(-2.92%)
Feb 06, 2020 3.380 3.431 3.330 3.430 42,596 +0.05(+1.48%)
Feb 05, 2020 3.430 3.448 3.370 3.380 45,035 -0.10(-2.87%)
Feb 04, 2020 3.540 3.590 3.400 3.480 45,102 -0.01(-0.29%)
Feb 03, 2020 3.370 3.520 3.340 3.490 31,854 +0.16(+4.80%)
Jan 31, 2020 3.440 3.455 3.270 3.330 69,400 -0.09(-2.63%)
Jan 30, 2020 3.630 3.713 3.330 3.420 89,257 -0.18(-5.00%)
Jan 29, 2020 3.410 3.690 3.410 3.600 137,567 +0.12(+3.45%)
Jan 28, 2020 3.410 3.528 3.410 3.480 17,315 +0.10(+2.96%)
Jan 27, 2020 3.500 3.500 3.360 3.380 63,367 -0.13(-3.70%)
Jan 24, 2020 3.540 3.590 3.440 3.510 45,900 -0.03(-0.85%)
Jan 23, 2020 3.390 3.570 3.300 3.540 111,959 +0.11(+3.21%)
Jan 22, 2020 3.200 3.440 3.180 3.430 130,994 +0.22(+6.85%)
Jan 21, 2020 3.190 3.210 3.179 3.210 42,276 +0.03(+0.94%)
Jan 17, 2020 3.100 3.188 3.100 3.180 38,200 +0.06(+1.92%)
Jan 16, 2020 3.050 3.140 3.040 3.120 42,757 +0.09(+2.97%)
Jan 15, 2020 3.160 3.160 3.010 3.030 102,620 -0.11(-3.50%)
Jan 14, 2020 3.080 3.190 3.065 3.140 32,785 +0.04(+1.29%)
Jan 13, 2020 3.100 3.110 2.950 3.100 112,874 +0.03(+0.98%)
Jan 10, 2020 3.090 3.090 3.030 3.070 25,400 +0.01(+0.33%)
Jan 09, 2020 3.060 3.120 3.020 3.060 39,705 -0.01(-0.33%)
Jan 08, 2020 3.050 3.130 3.050 3.070 56,645 +0.04(+1.32%)
Jan 07, 2020 3.080 3.150 3.030 3.030 85,644 -0.08(-2.57%)
Jan 06, 2020 3.080 3.140 3.030 3.110 80,259 +0.03(+0.97%)
Jan 03, 2020 3.070 3.170 3.030 3.080 61,700 +0.02(+0.65%)
Jan 02, 2020 3.040 3.184 3.020 3.060 71,520 +0.05(+1.66%)
Dec 31, 2019 3.100 3.330 3.010 3.010 184,500 -0.09(-2.90%)
Dec 30, 2019 3.090 3.180 3.035 3.100 89,505 +0.03(+0.98%)
Dec 27, 2019 3.060 3.120 3.020 3.070 87,200 -0.01(-0.32%)
Dec 26, 2019 3.010 3.180 3.000 3.080 44,165 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.050 3.060 40,000 -0.01(-0.33%)
Dec 23, 2019 3.130 3.160 3.060 3.070 45,255 -0.10(-3.15%)
Dec 20, 2019 3.220 3.340 3.070 3.170 42,800 -0.05(-1.55%)
Dec 19, 2019 3.380 3.380 3.160 3.220 82,900 -0.14(-4.17%)
Dec 18, 2019 3.260 3.440 3.100 3.360 113,305 +0.11(+3.38%)
Dec 17, 2019 2.990 3.250 2.900 3.250 93,667 +0.26(+8.70%)
Dec 16, 2019 2.890 2.990 2.810 2.990 111,171 +0.10(+3.46%)
Dec 13, 2019 3.030 3.030 2.810 2.890 176,400 -0.11(-3.67%)
Dec 12, 2019 2.990 3.090 2.960 3.000 33,167 +0.05(+1.69%)
Dec 11, 2019 2.890 3.090 2.874 2.950 84,712 +0.10(+3.51%)
Dec 10, 2019 2.950 3.085 2.850 2.850 139,212 -0.17(-5.63%)
Dec 09, 2019 3.100 3.150 2.780 3.020 270,115 -0.04(-1.31%)
Dec 06, 2019 3.020 3.220 3.020 3.060 130,900 +0.06(+2.00%)
Dec 05, 2019 3.000 3.190 3.000 3.000 88,074 -0.04(-1.32%)
Dec 04, 2019 3.070 3.100 2.980 3.040 89,804 -0.03(-0.98%)
Dec 03, 2019 3.080 3.250 3.030 3.070 69,469 -0.03(-0.97%)
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.