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

D S P Group Inc (NQ: DSPG )

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 (%)
Apr 30, 2020 18.35 18.37 17.22 17.25 286,195 -0.92(-5.06%)
Apr 29, 2020 17.62 18.74 17.47 18.17 852,449 +0.86(+4.97%)
Apr 28, 2020 17.40 17.62 17.08 17.31 216,928 +0.08(+0.46%)
Apr 27, 2020 17.15 17.49 17.01 17.23 406,170 +0.15(+0.88%)
Apr 24, 2020 17.27 17.37 16.75 17.08 214,400 -0.24(-1.39%)
Apr 23, 2020 17.07 17.48 16.89 17.32 260,708 +0.12(+0.70%)
Apr 22, 2020 16.62 17.52 16.62 17.20 275,802 +0.90(+5.52%)
Apr 21, 2020 16.51 16.97 16.30 16.30 357,753 -0.37(-2.22%)
Apr 20, 2020 15.58 16.87 15.52 16.67 356,753 +0.86(+5.44%)
Apr 17, 2020 15.50 16.28 15.34 15.81 562,600 +0.61(+4.01%)
Apr 16, 2020 15.08 15.40 14.67 15.20 203,838 +0.12(+0.80%)
Apr 15, 2020 14.49 15.23 14.36 15.08 229,565 +0.30(+2.03%)
Apr 14, 2020 14.55 14.90 14.42 14.78 162,868 +0.54(+3.79%)
Apr 13, 2020 14.03 14.31 13.82 14.24 237,448 +0.10(+0.71%)
Apr 09, 2020 14.27 14.35 13.86 14.14 150,500 +0.11(+0.78%)
Apr 08, 2020 14.00 14.12 13.75 14.03 193,910 +0.06(+0.43%)
Apr 07, 2020 14.52 14.52 13.70 13.97 189,778 +0.06(+0.43%)
Apr 06, 2020 13.43 14.00 13.21 13.91 228,612 +0.97(+7.50%)
Apr 03, 2020 13.68 13.68 12.68 12.94 152,300 -0.80(-5.82%)
Apr 02, 2020 12.88 13.80 12.88 13.74 187,768 +0.77(+5.94%)
Apr 01, 2020 13.05 13.29 12.82 12.97 291,730 -0.43(-3.21%)
Mar 31, 2020 13.07 13.43 12.94 13.40 252,205 +0.56(+4.36%)
Mar 30, 2020 12.82 12.93 12.52 12.84 182,601 +0.25(+1.99%)
Mar 27, 2020 12.57 12.95 12.30 12.59 182,800 -0.44(-3.38%)
Mar 26, 2020 11.81 13.06 11.76 13.03 299,308 +1.45(+12.52%)
Mar 25, 2020 12.11 12.38 11.50 11.58 293,472 -0.48(-3.98%)
Mar 24, 2020 11.89 12.70 11.57 12.06 230,293 +0.64(+5.60%)
Mar 23, 2020 11.18 11.67 11.04 11.42 300,662 +0.47(+4.29%)
Mar 20, 2020 11.07 11.77 10.85 10.95 283,800 -0.05(-0.45%)
Mar 19, 2020 10.72 11.40 10.55 11.00 271,706 +0.27(+2.52%)
Mar 18, 2020 11.08 11.62 10.26 10.73 337,652 -0.90(-7.74%)
Mar 17, 2020 11.73 12.20 11.37 11.63 276,700 +0.14(+1.22%)
Mar 16, 2020 11.75 11.90 11.45 11.49 254,236 -1.30(-10.16%)
Mar 13, 2020 12.10 12.81 11.68 12.79 274,400 +1.18(+10.16%)
Mar 12, 2020 12.15 12.74 11.55 11.61 287,295 -0.83(-6.67%)
Mar 11, 2020 12.94 13.00 12.34 12.44 139,294 -0.79(-5.97%)
Mar 10, 2020 13.16 13.38 12.88 13.23 104,273 +0.36(+2.80%)
Mar 09, 2020 13.30 13.30 12.38 12.87 222,912 -1.09(-7.81%)
Mar 06, 2020 13.22 13.96 13.22 13.96 225,000 +0.19(+1.38%)
Mar 05, 2020 13.66 14.08 13.62 13.77 188,584 -0.41(-2.89%)
Mar 04, 2020 14.28 14.34 13.88 14.18 161,226 +0.30(+2.16%)
Mar 03, 2020 13.99 14.23 13.67 13.88 108,718 -0.09(-0.64%)
Mar 02, 2020 13.66 14.01 13.41 13.97 157,741 +0.36(+2.65%)
Feb 28, 2020 13.39 13.79 13.32 13.61 325,600 -0.20(-1.45%)
Feb 27, 2020 13.80 14.21 13.75 13.81 159,998 -0.31(-2.20%)
Feb 26, 2020 14.18 14.43 14.07 14.12 102,783 +0.03(+0.21%)
Feb 25, 2020 15.11 15.31 13.94 14.09 315,366 -1.02(-6.75%)
Feb 24, 2020 14.92 15.53 14.89 15.11 204,905 -0.33(-2.14%)
Feb 21, 2020 15.25 15.51 14.88 15.44 1,568,200 +0.11(+0.72%)
Feb 20, 2020 15.09 15.38 14.99 15.33 198,529 +0.22(+1.46%)
Feb 19, 2020 15.15 15.20 14.83 15.11 143,040 +0.03(+0.20%)
Feb 18, 2020 15.18 15.24 14.96 15.08 137,121 -0.30(-1.95%)
Feb 14, 2020 15.55 15.69 15.30 15.38 117,100 -0.18(-1.16%)
Feb 13, 2020 15.25 15.68 15.21 15.56 153,146 +0.25(+1.63%)
Feb 12, 2020 15.49 15.49 15.16 15.31 298,635 +0.00(+0.00%)
Feb 11, 2020 15.09 15.40 15.09 15.31 141,245 +0.21(+1.36%)
Feb 10, 2020 15.06 15.21 15.00 15.11 144,732 +0.01(+0.03%)
Feb 07, 2020 15.20 15.21 15.01 15.10 101,300 -0.25(-1.60%)
Feb 06, 2020 15.84 15.90 15.29 15.35 238,943 -0.54(-3.43%)
Feb 05, 2020 15.50 15.91 15.50 15.89 249,812 +0.50(+3.25%)
Feb 04, 2020 14.40 15.57 14.40 15.39 256,135 +1.13(+7.92%)
Feb 03, 2020 15.50 15.57 13.88 14.26 421,316 -0.20(-1.38%)
Jan 31, 2020 15.04 15.04 14.36 14.46 222,900 -0.64(-4.27%)
Jan 30, 2020 14.89 15.11 14.74 15.11 191,756 +0.10(+0.63%)
Jan 29, 2020 15.43 15.43 14.97 15.01 166,356 -0.42(-2.72%)
Jan 28, 2020 15.40 15.53 15.24 15.43 214,790 +0.13(+0.85%)
Jan 27, 2020 15.52 15.62 15.28 15.30 164,131 -0.52(-3.29%)
Jan 24, 2020 15.99 15.99 15.69 15.82 128,800 -0.06(-0.38%)
Jan 23, 2020 15.68 15.91 15.51 15.88 166,324 +0.19(+1.21%)
Jan 22, 2020 15.84 15.87 15.62 15.69 139,236 -0.10(-0.63%)
Jan 21, 2020 15.81 15.89 15.70 15.79 117,942 -0.10(-0.63%)
Jan 17, 2020 16.00 16.00 15.86 15.89 110,400 -0.02(-0.13%)
Jan 16, 2020 15.90 16.00 15.80 15.91 66,038 +0.09(+0.57%)
Jan 15, 2020 15.76 15.86 15.70 15.82 89,865 +0.13(+0.83%)
Jan 14, 2020 15.97 15.97 15.68 15.69 77,376 -0.30(-1.91%)
Jan 13, 2020 15.85 16.01 15.83 15.99 164,801 +0.14(+0.91%)
Jan 10, 2020 15.90 15.99 15.72 15.85 92,800 -0.07(-0.44%)
Jan 09, 2020 15.88 15.94 15.75 15.92 97,070 +0.16(+1.02%)
Jan 08, 2020 15.67 15.84 15.51 15.76 154,972 +0.04(+0.25%)
Jan 07, 2020 15.55 15.88 15.40 15.72 68,750 +0.18(+1.16%)
Jan 06, 2020 15.48 15.66 15.15 15.54 129,391 -0.07(-0.45%)
Jan 03, 2020 15.67 15.79 15.53 15.61 124,700 -0.29(-1.82%)
Jan 02, 2020 15.92 15.93 15.50 15.90 110,290 +0.16(+1.02%)
Dec 31, 2019 15.58 15.89 15.58 15.74 99,300 +0.08(+0.51%)
Dec 30, 2019 15.61 15.74 15.51 15.66 72,494 +0.00(+0.00%)
Dec 27, 2019 15.67 15.73 15.42 15.66 78,200 +0.04(+0.26%)
Dec 26, 2019 15.50 15.69 15.50 15.62 49,428 +0.02(+0.13%)
Dec 24, 2019 15.51 15.62 15.37 15.60 32,400 +0.11(+0.71%)
Dec 23, 2019 15.41 15.55 15.17 15.49 97,537 +0.13(+0.85%)
Dec 20, 2019 15.39 15.46 15.24 15.36 290,800 -0.03(-0.19%)
Dec 19, 2019 15.52 15.64 15.27 15.39 123,297 -0.12(-0.77%)
Dec 18, 2019 15.63 15.65 15.35 15.51 270,543 -0.08(-0.51%)
Dec 17, 2019 15.53 15.62 15.47 15.59 107,687 +0.14(+0.91%)
Dec 16, 2019 15.56 15.68 15.38 15.45 117,739 -0.07(-0.45%)
Dec 13, 2019 15.74 15.75 15.43 15.52 122,500 -0.07(-0.45%)
Dec 12, 2019 15.39 15.69 15.39 15.59 92,375 +0.22(+1.46%)
Dec 11, 2019 15.11 15.39 15.11 15.37 63,453 +0.30(+2.03%)
Dec 10, 2019 15.06 15.13 14.89 15.06 71,108 +0.07(+0.47%)
Dec 09, 2019 14.80 15.00 14.75 14.99 106,258 +0.19(+1.28%)
Dec 06, 2019 14.34 14.82 14.34 14.80 156,800 +0.58(+4.08%)
Dec 05, 2019 14.27 14.49 14.17 14.22 150,310 +0.02(+0.14%)
Dec 04, 2019 14.17 14.31 14.14 14.20 124,642 +0.14(+1.00%)
Dec 03, 2019 13.81 14.11 13.75 14.06 86,792 +0.08(+0.57%)
Dec 02, 2019 14.19 14.19 13.83 13.98 89,764 -0.19(-1.34%)
Nov 29, 2019 14.20 14.32 14.17 14.17 74,700 -0.08(-0.56%)
Nov 27, 2019 14.34 14.39 14.20 14.25 67,100 -0.01(-0.07%)
Nov 26, 2019 14.29 14.46 14.26 14.26 204,320 -0.04(-0.24%)
Nov 25, 2019 13.96 14.37 13.92 14.29 94,045 +0.38(+2.69%)
Nov 22, 2019 14.04 14.12 13.88 13.92 63,000 -0.09(-0.64%)
Nov 21, 2019 14.24 14.24 14.00 14.01 81,833 -0.24(-1.68%)
Nov 20, 2019 14.44 14.51 14.17 14.25 97,781 -0.29(-1.99%)
Nov 19, 2019 14.76 14.85 14.53 14.54 69,889 -0.16(-1.09%)
Nov 18, 2019 14.82 14.82 14.69 14.70 131,207 -0.12(-0.84%)
Nov 15, 2019 15.17 15.17 14.77 14.82 1,245,300 -0.21(-1.36%)
Nov 14, 2019 15.13 15.20 14.99 15.03 133,224 -0.08(-0.53%)
Nov 13, 2019 15.26 15.27 15.01 15.11 138,511 -0.26(-1.69%)
Nov 12, 2019 15.46 15.55 15.27 15.37 117,426 -0.05(-0.32%)
Nov 11, 2019 15.45 15.61 15.32 15.42 166,485 -0.12(-0.80%)
Nov 08, 2019 15.39 15.60 15.20 15.54 187,000 +0.20(+1.27%)
Nov 07, 2019 15.45 15.49 15.21 15.35 191,203 -0.12(-0.78%)
Nov 06, 2019 15.62 15.64 15.30 15.47 180,449 -0.08(-0.51%)
Nov 05, 2019 15.80 16.25 15.37 15.55 294,107 +0.04(+0.26%)
Nov 04, 2019 15.23 15.72 15.23 15.51 245,840 +0.41(+2.75%)
Nov 01, 2019 15.03 15.26 14.94 15.10 216,400 +0.19(+1.24%)
Oct 31, 2019 14.87 14.95 14.79 14.91 68,210 +0.03(+0.20%)
Oct 30, 2019 14.88 14.94 14.78 14.88 50,100 +0.02(+0.13%)
Oct 29, 2019 15.07 15.10 14.81 14.86 70,495 -0.20(-1.33%)
Oct 28, 2019 14.97 15.14 14.94 15.06 107,986 +0.21(+1.41%)
Oct 25, 2019 14.43 14.89 14.38 14.85 162,900 +0.47(+3.27%)
Oct 24, 2019 14.26 14.41 14.12 14.38 52,669 +0.14(+0.98%)
Oct 23, 2019 14.11 14.34 13.98 14.24 57,750 +0.15(+1.06%)
Oct 22, 2019 14.29 14.55 14.06 14.09 84,462 -0.24(-1.67%)
Oct 21, 2019 14.40 14.59 14.27 14.33 46,846 +0.01(+0.07%)
Oct 18, 2019 14.18 14.37 14.16 14.32 57,300 +0.07(+0.49%)
Oct 17, 2019 14.38 14.38 14.13 14.25 83,690 +0.00(+0.00%)
Oct 16, 2019 14.28 14.53 14.23 14.25 53,219 +0.06(+0.42%)
Oct 15, 2019 14.25 14.28 14.11 14.19 63,571 +0.07(+0.50%)
Oct 14, 2019 14.05 14.18 14.04 14.12 51,453 +0.05(+0.39%)
Oct 11, 2019 14.16 14.28 14.00 14.06 81,600 +0.12(+0.82%)
Oct 10, 2019 13.79 14.13 13.72 13.95 73,564 +0.21(+1.57%)
Oct 09, 2019 13.71 13.78 13.54 13.73 47,862 +0.21(+1.52%)
Oct 08, 2019 13.67 13.72 13.49 13.53 77,736 -0.30(-2.17%)
Oct 07, 2019 13.88 13.95 13.82 13.83 74,080 -0.08(-0.58%)
Oct 04, 2019 13.77 13.96 13.72 13.91 57,800 +0.22(+1.61%)
Oct 03, 2019 13.78 13.83 13.56 13.69 67,460 -0.13(-0.94%)
Oct 02, 2019 13.77 13.94 13.31 13.82 70,006 -0.09(-0.65%)
Oct 01, 2019 14.16 14.36 13.71 13.91 77,773 -0.18(-1.24%)
Sep 30, 2019 13.96 14.18 13.84 14.09 119,210 +0.10(+0.68%)
Sep 27, 2019 14.27 14.38 13.92 13.99 45,900 -0.32(-2.27%)
Sep 26, 2019 14.42 14.63 14.24 14.31 42,128 -0.19(-1.28%)
Sep 25, 2019 14.20 14.58 14.19 14.50 72,624 +0.23(+1.61%)
Sep 24, 2019 14.61 14.83 14.26 14.27 128,227 -0.45(-3.06%)
Sep 23, 2019 14.60 14.89 14.42 14.72 83,640 +0.13(+0.89%)
Sep 20, 2019 14.71 14.90 14.59 14.59 490,500 -0.09(-0.61%)
Sep 19, 2019 14.96 15.16 14.65 14.68 91,854 -0.19(-1.28%)
Sep 18, 2019 14.93 15.01 14.67 14.87 92,377 -0.03(-0.20%)
Sep 17, 2019 14.83 14.96 14.62 14.90 94,017 +0.02(+0.13%)
Sep 16, 2019 14.49 15.08 14.37 14.88 136,126 +0.33(+2.27%)
Sep 13, 2019 14.36 14.71 14.23 14.55 78,800 +0.19(+1.32%)
Sep 12, 2019 13.98 14.41 13.78 14.36 90,271 +0.42(+3.01%)
Sep 11, 2019 13.71 13.95 13.58 13.94 85,269 +0.26(+1.90%)
Sep 10, 2019 13.53 13.90 13.36 13.68 93,126 +0.15(+1.11%)
Sep 09, 2019 13.71 13.84 13.46 13.53 195,141 -0.18(-1.31%)
Sep 06, 2019 13.84 13.85 13.65 13.71 68,900 -0.06(-0.44%)
Sep 05, 2019 13.82 14.16 13.75 13.77 75,461 +0.14(+1.03%)
Sep 04, 2019 13.70 13.79 13.54 13.63 40,453 +0.09(+0.66%)
Sep 03, 2019 13.63 13.75 13.40 13.54 64,664 -0.30(-2.17%)
Aug 30, 2019 13.83 13.96 13.68 13.84 47,800 +0.09(+0.65%)
Aug 29, 2019 13.85 13.96 13.74 13.75 60,816 +0.04(+0.29%)
Aug 28, 2019 13.63 13.88 13.60 13.71 84,508 +0.00(+0.00%)
Aug 27, 2019 13.98 14.19 13.62 13.71 108,725 -0.24(-1.72%)
Aug 26, 2019 13.81 13.97 13.64 13.95 80,712 +0.26(+1.90%)
Aug 23, 2019 14.14 14.17 13.60 13.69 65,300 -0.52(-3.66%)
Aug 22, 2019 14.21 14.53 14.06 14.21 87,129 +0.00(+0.00%)
Aug 21, 2019 14.24 14.25 14.08 14.21 57,695 +0.05(+0.35%)
Aug 20, 2019 14.37 14.46 14.13 14.16 82,377 -0.29(-2.01%)
Aug 19, 2019 14.39 14.58 14.32 14.45 85,024 +0.25(+1.76%)
Aug 16, 2019 14.10 14.31 13.99 14.20 54,900 +0.23(+1.65%)
Aug 15, 2019 14.12 14.13 13.87 13.97 81,088 -0.18(-1.27%)
Aug 14, 2019 14.22 14.22 13.96 14.15 103,465 -0.31(-2.14%)
Aug 13, 2019 13.95 14.48 13.95 14.46 122,848 +0.43(+3.06%)
Aug 12, 2019 14.04 14.15 13.87 14.03 129,409 -0.11(-0.78%)
Aug 09, 2019 14.50 14.50 14.12 14.14 90,200 -0.39(-2.68%)
Aug 08, 2019 14.36 14.62 14.35 14.53 81,249 +0.19(+1.32%)
Aug 07, 2019 14.41 14.45 14.23 14.34 65,152 -0.13(-0.90%)
Aug 06, 2019 14.86 14.98 14.33 14.47 94,052 -0.27(-1.83%)
Aug 05, 2019 14.67 14.88 14.42 14.74 186,882 -0.21(-1.40%)
Aug 02, 2019 14.92 15.05 14.73 14.95 128,400 -0.13(-0.86%)
Aug 01, 2019 16.03 16.10 14.83 15.08 339,468 -1.04(-6.45%)
Jul 31, 2019 15.53 16.30 15.41 16.12 340,372 +0.81(+5.29%)
Jul 30, 2019 16.00 16.00 14.94 15.31 405,804 -0.49(-3.10%)
Jul 29, 2019 15.73 15.87 15.67 15.80 117,533 -0.01(-0.06%)
Jul 26, 2019 15.82 15.82 15.59 15.81 74,300 +0.10(+0.64%)
Jul 25, 2019 16.00 16.02 15.59 15.71 89,863 -0.29(-1.81%)
Jul 24, 2019 15.47 16.10 15.47 16.00 307,410 +0.51(+3.29%)
Jul 23, 2019 15.36 15.50 15.28 15.49 125,029 +0.14(+0.91%)
Jul 22, 2019 15.00 15.35 14.98 15.35 105,109 +0.30(+1.99%)
Jul 19, 2019 15.06 15.19 15.00 15.05 107,700 -0.05(-0.33%)
Jul 18, 2019 14.84 15.15 14.83 15.10 150,597 +0.27(+1.82%)
Jul 17, 2019 14.77 14.84 14.60 14.83 242,322 +0.16(+1.09%)
Jul 16, 2019 14.70 14.72 14.54 14.67 186,404 -0.07(-0.47%)
Jul 15, 2019 14.47 14.75 14.26 14.74 112,080 +0.27(+1.87%)
Jul 12, 2019 14.10 14.50 14.05 14.47 144,500 +0.38(+2.70%)
Jul 11, 2019 13.97 14.14 13.88 14.09 96,256 +0.18(+1.29%)
Jul 10, 2019 14.01 14.23 13.91 13.91 155,370 -0.09(-0.64%)
Jul 09, 2019 13.55 14.04 13.55 14.00 275,244 +0.32(+2.34%)
Jul 08, 2019 13.57 13.77 13.53 13.68 125,997 +0.02(+0.15%)
Jul 05, 2019 13.66 13.70 13.49 13.66 74,400 -0.10(-0.73%)
Jul 03, 2019 13.81 13.81 13.54 13.76 95,200 +0.01(+0.07%)
Jul 02, 2019 14.01 14.36 13.63 13.75 200,748 -0.40(-2.83%)
Jul 01, 2019 14.50 14.72 14.06 14.15 254,609 -0.21(-1.46%)
Jun 28, 2019 14.36 14.62 14.19 14.36 2,771,100 +0.06(+0.42%)
Jun 27, 2019 14.48 14.54 14.14 14.30 220,150 -0.09(-0.63%)
Jun 26, 2019 14.13 14.54 14.12 14.39 295,317 +0.27(+1.91%)
Jun 25, 2019 14.24 14.29 14.10 14.12 211,031 -0.10(-0.70%)
Jun 24, 2019 14.43 14.43 14.17 14.22 121,516 -0.07(-0.49%)
Jun 21, 2019 14.55 14.67 14.20 14.29 211,100 -0.37(-2.52%)
Jun 20, 2019 14.78 14.79 14.53 14.66 114,151 +0.08(+0.55%)
Jun 19, 2019 14.53 14.68 14.46 14.58 131,041 +0.08(+0.55%)
Jun 18, 2019 14.16 14.54 14.14 14.50 212,292 +0.41(+2.91%)
Jun 17, 2019 14.03 14.19 13.74 14.09 165,254 +0.11(+0.79%)
Jun 14, 2019 13.95 14.01 13.71 13.98 86,100 -0.07(-0.50%)
Jun 13, 2019 14.26 14.38 14.01 14.05 126,882 -0.14(-0.99%)
Jun 12, 2019 14.29 14.35 14.07 14.19 198,202 -0.11(-0.77%)
Jun 11, 2019 14.45 14.45 14.20 14.30 123,419 -0.06(-0.42%)
Jun 10, 2019 14.23 14.50 14.23 14.36 127,620 +0.16(+1.13%)
Jun 07, 2019 14.00 14.29 13.94 14.20 179,800 +0.22(+1.57%)
Jun 06, 2019 14.15 14.24 13.90 13.98 186,572 +0.00(+0.00%)
Jun 05, 2019 14.20 14.26 13.87 13.98 170,035 -0.17(-1.20%)
Jun 04, 2019 13.78 14.17 13.61 14.15 156,281 +0.50(+3.66%)
Jun 03, 2019 14.21 14.21 13.54 13.65 125,129 -0.32(-2.29%)
May 31, 2019 14.05 14.13 13.89 13.97 97,400 -0.25(-1.76%)
May 30, 2019 14.07 14.23 13.88 14.22 165,092 +0.19(+1.35%)
May 29, 2019 13.93 14.13 13.93 14.03 86,083 -0.02(-0.14%)
May 28, 2019 14.05 14.18 13.92 14.05 62,382 -0.02(-0.14%)
May 24, 2019 14.04 14.35 13.96 14.07 77,900 +0.11(+0.79%)
May 23, 2019 13.81 14.01 13.81 13.96 87,423 -0.07(-0.50%)
May 22, 2019 13.87 14.11 13.72 14.03 72,077 +0.01(+0.07%)
May 21, 2019 13.81 14.06 13.75 14.02 69,972 +0.31(+2.26%)
May 20, 2019 13.56 13.85 13.56 13.71 59,124 +0.01(+0.07%)
May 17, 2019 13.72 13.93 13.65 13.70 47,600 -0.14(-1.01%)
May 16, 2019 14.46 14.46 13.55 13.84 170,471 -0.76(-5.21%)
May 15, 2019 14.83 14.84 14.55 14.60 178,508 -0.31(-2.08%)
May 14, 2019 15.00 15.00 14.69 14.91 168,634 -0.08(-0.53%)
May 13, 2019 15.04 15.04 14.63 14.99 51,355 -0.28(-1.83%)
May 10, 2019 15.07 15.30 14.93 15.27 138,900 +0.08(+0.53%)
May 09, 2019 14.92 15.24 14.81 15.19 71,003 +0.08(+0.53%)
May 08, 2019 15.10 15.24 14.76 15.11 116,730 +0.00(+0.00%)
May 07, 2019 15.63 15.67 15.03 15.11 70,103 -0.27(-1.76%)
May 06, 2019 14.79 15.58 14.26 15.38 237,958 +0.79(+5.41%)
May 03, 2019 14.51 14.71 14.35 14.59 46,400 +0.24(+1.67%)
May 02, 2019 14.36 14.42 14.08 14.35 65,740 +0.04(+0.28%)
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.