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

Infusystems Holdings (NY: INFU )

6.980 -0.070 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jul 31, 2020 12.59 12.62 11.80 12.21 65,700 -0.50(-3.93%)
Jul 30, 2020 12.66 12.83 12.21 12.71 95,346 -0.12(-0.94%)
Jul 29, 2020 12.63 13.09 12.19 12.83 108,074 +0.32(+2.56%)
Jul 28, 2020 12.36 12.75 12.23 12.51 110,411 +0.10(+0.81%)
Jul 27, 2020 12.28 12.70 12.10 12.41 51,986 +0.15(+1.22%)
Jul 24, 2020 12.56 12.56 11.99 12.26 49,300 -0.24(-1.92%)
Jul 23, 2020 12.62 12.73 12.40 12.50 52,443 -0.10(-0.79%)
Jul 22, 2020 12.34 12.70 12.28 12.60 24,222 +0.14(+1.12%)
Jul 21, 2020 12.37 12.51 12.25 12.46 51,946 +0.21(+1.71%)
Jul 20, 2020 12.10 12.36 12.00 12.25 43,074 +0.15(+1.24%)
Jul 17, 2020 11.87 12.22 11.87 12.10 37,100 +0.18(+1.51%)
Jul 16, 2020 11.62 12.07 11.56 11.92 42,462 +0.22(+1.88%)
Jul 15, 2020 11.21 11.81 11.00 11.70 94,695 +0.60(+5.41%)
Jul 14, 2020 10.75 11.35 10.57 11.10 32,107 +0.20(+1.83%)
Jul 13, 2020 11.21 11.47 10.75 10.90 71,003 -0.28(-2.50%)
Jul 10, 2020 11.36 11.36 10.92 11.18 39,000 +0.01(+0.09%)
Jul 09, 2020 11.07 11.25 10.55 11.17 80,317 +0.04(+0.36%)
Jul 08, 2020 10.71 11.14 10.40 11.13 176,395 +0.36(+3.34%)
Jul 07, 2020 10.63 11.16 10.31 10.77 155,290 +0.11(+1.03%)
Jul 06, 2020 10.66 10.88 10.42 10.66 149,863 +0.05(+0.47%)
Jul 02, 2020 11.15 11.44 10.45 10.61 112,400 -0.60(-5.35%)
Jul 01, 2020 11.54 11.63 11.08 11.21 94,731 -0.33(-2.86%)
Jun 30, 2020 11.70 11.70 11.00 11.54 647,053 -0.36(-3.03%)
Jun 29, 2020 11.79 11.92 11.21 11.90 80,880 +0.20(+1.71%)
Jun 26, 2020 12.42 12.65 11.60 11.70 1,643,800 -0.85(-6.77%)
Jun 25, 2020 12.00 12.55 11.90 12.55 322,330 +0.71(+6.00%)
Jun 24, 2020 12.48 12.75 11.44 11.84 175,379 -0.49(-3.97%)
Jun 23, 2020 11.96 12.75 11.96 12.33 446,547 +0.53(+4.49%)
Jun 22, 2020 11.96 12.23 11.66 11.80 56,131 -0.02(-0.17%)
Jun 19, 2020 12.17 12.45 11.81 11.82 100,300 -0.13(-1.09%)
Jun 18, 2020 11.77 12.37 11.76 11.95 33,256 +0.29(+2.49%)
Jun 17, 2020 12.27 12.31 11.42 11.66 76,427 -0.35(-2.91%)
Jun 16, 2020 12.16 12.55 11.78 12.01 41,418 +0.19(+1.61%)
Jun 15, 2020 10.97 12.20 10.82 11.82 84,488 +0.47(+4.14%)
Jun 12, 2020 11.34 12.12 11.23 11.35 57,400 +0.15(+1.34%)
Jun 11, 2020 12.25 12.25 11.01 11.20 87,367 -1.21(-9.75%)
Jun 10, 2020 12.01 12.75 11.80 12.41 111,843 +0.51(+4.29%)
Jun 09, 2020 12.00 12.03 11.78 11.90 165,561 +0.02(+0.17%)
Jun 08, 2020 11.83 12.23 11.80 11.88 75,581 +0.11(+0.93%)
Jun 05, 2020 11.61 11.88 11.39 11.77 47,600 +0.36(+3.16%)
Jun 04, 2020 11.85 11.89 11.24 11.41 73,934 -0.52(-4.36%)
Jun 03, 2020 11.98 12.08 11.70 11.93 27,717 +0.16(+1.36%)
Jun 02, 2020 11.40 11.99 11.40 11.77 39,543 +0.07(+0.60%)
Jun 01, 2020 11.53 12.19 11.38 11.70 90,797 +0.09(+0.78%)
May 29, 2020 10.63 11.66 10.48 11.61 31,600 +0.70(+6.42%)
May 28, 2020 10.91 11.22 10.80 10.91 76,589 -0.09(-0.82%)
May 27, 2020 10.59 11.01 10.31 11.00 36,580 +0.29(+2.71%)
May 26, 2020 11.32 11.36 10.21 10.71 126,151 -0.66(-5.80%)
May 22, 2020 11.48 11.48 11.25 11.37 42,200 -0.15(-1.30%)
May 21, 2020 11.68 11.68 11.52 11.52 75,477 -0.16(-1.37%)
May 20, 2020 11.57 11.70 11.36 11.68 77,598 +0.10(+0.86%)
May 19, 2020 11.64 11.65 11.14 11.58 41,802 +0.11(+0.96%)
May 18, 2020 11.23 11.76 11.23 11.47 60,764 +0.29(+2.59%)
May 15, 2020 10.10 11.19 10.08 11.18 53,100 +0.84(+8.12%)
May 14, 2020 10.47 11.00 10.14 10.34 87,221 -0.43(-3.99%)
May 13, 2020 11.12 11.49 10.05 10.77 98,983 -0.41(-3.67%)
May 12, 2020 12.50 12.50 11.10 11.18 64,599 -1.21(-9.77%)
May 11, 2020 12.49 12.51 12.13 12.39 85,898 +0.02(+0.16%)
May 08, 2020 12.63 12.63 12.37 12.37 38,100 -0.13(-1.04%)
May 07, 2020 12.55 12.59 12.31 12.50 48,781 +0.16(+1.30%)
May 06, 2020 12.36 12.60 12.20 12.34 187,177 -0.14(-1.12%)
May 05, 2020 12.06 12.50 12.06 12.48 174,895 +0.43(+3.57%)
May 04, 2020 12.03 12.06 11.67 12.05 47,723 -0.03(-0.25%)
May 01, 2020 11.89 12.15 11.53 12.08 27,300 +0.03(+0.25%)
Apr 30, 2020 12.08 12.15 11.88 12.05 30,141 -0.03(-0.25%)
Apr 29, 2020 12.09 12.15 11.92 12.08 102,210 +0.21(+1.77%)
Apr 28, 2020 11.37 12.38 11.11 11.87 54,568 +0.50(+4.40%)
Apr 27, 2020 11.32 11.43 10.54 11.37 61,919 -0.02(-0.18%)
Apr 24, 2020 10.90 11.50 10.90 11.39 34,700 +0.49(+4.50%)
Apr 23, 2020 13.00 13.00 10.35 10.90 189,866 -1.96(-15.24%)
Apr 22, 2020 13.15 13.25 12.66 12.86 82,631 -0.04(-0.31%)
Apr 21, 2020 11.73 13.04 11.72 12.90 169,849 +0.95(+7.95%)
Apr 20, 2020 11.95 12.00 11.65 11.95 107,833 -0.09(-0.75%)
Apr 17, 2020 12.00 12.11 11.70 12.04 62,800 +0.34(+2.91%)
Apr 16, 2020 12.00 12.03 11.06 11.70 69,030 +0.06(+0.52%)
Apr 15, 2020 11.00 11.90 10.88 11.64 70,496 +0.44(+3.93%)
Apr 14, 2020 11.41 11.65 11.00 11.20 82,448 +0.01(+0.09%)
Apr 13, 2020 10.86 11.38 10.76 11.19 74,016 +0.54(+5.07%)
Apr 09, 2020 10.69 11.01 10.51 10.65 54,100 +0.14(+1.33%)
Apr 08, 2020 9.830 10.54 9.610 10.51 70,531 +0.84(+8.69%)
Apr 07, 2020 9.970 9.990 9.520 9.670 42,596 +0.09(+0.94%)
Apr 06, 2020 9.250 9.890 8.800 9.580 60,629 +0.59(+6.56%)
Apr 03, 2020 9.030 9.310 8.920 8.990 19,800 +0.09(+1.01%)
Apr 02, 2020 8.750 9.380 8.500 8.900 59,473 +0.21(+2.42%)
Apr 01, 2020 8.390 8.990 8.020 8.690 65,997 +0.20(+2.36%)
Mar 31, 2020 8.370 9.000 8.230 8.490 270,114 +0.01(+0.12%)
Mar 30, 2020 8.680 8.740 8.350 8.480 56,822 -0.01(-0.12%)
Mar 27, 2020 7.830 8.600 7.807 8.490 40,900 +0.37(+4.56%)
Mar 26, 2020 7.100 8.150 7.100 8.120 43,128 +1.10(+15.67%)
Mar 25, 2020 7.110 7.720 7.000 7.020 58,049 +0.01(+0.14%)
Mar 24, 2020 6.400 7.190 6.400 7.010 75,122 +0.89(+14.54%)
Mar 23, 2020 5.860 6.375 5.260 6.120 87,583 +0.11(+1.83%)
Mar 20, 2020 6.270 6.290 5.630 6.010 96,800 -0.03(-0.50%)
Mar 19, 2020 5.680 6.750 5.680 6.040 144,483 +0.34(+5.96%)
Mar 18, 2020 6.000 6.000 5.260 5.700 136,327 -0.50(-8.06%)
Mar 17, 2020 6.000 6.290 5.260 6.200 125,687 +0.20(+3.33%)
Mar 16, 2020 6.730 6.843 5.760 6.000 52,142 -1.31(-17.92%)
Mar 13, 2020 7.090 7.630 6.910 7.310 104,400 +0.51(+7.50%)
Mar 12, 2020 7.340 7.340 6.280 6.800 156,739 -1.00(-12.82%)
Mar 11, 2020 8.350 8.500 7.800 7.800 62,007 -0.66(-7.80%)
Mar 10, 2020 9.520 9.627 8.300 8.460 148,378 -0.80(-8.64%)
Mar 09, 2020 10.34 10.44 9.230 9.260 76,646 -1.65(-15.12%)
Mar 06, 2020 11.08 11.28 10.91 10.91 47,000 -0.33(-2.94%)
Mar 05, 2020 11.36 11.55 11.06 11.24 57,565 -0.24(-2.09%)
Mar 04, 2020 10.93 11.57 10.93 11.48 143,293 +0.63(+5.81%)
Mar 03, 2020 11.24 11.35 10.80 10.85 45,933 -0.25(-2.25%)
Mar 02, 2020 10.85 11.30 10.52 11.10 108,319 +0.50(+4.72%)
Feb 28, 2020 10.06 10.95 10.06 10.60 154,200 +0.23(+2.22%)
Feb 27, 2020 10.26 10.83 9.150 10.37 84,760 -0.02(-0.19%)
Feb 26, 2020 10.63 10.63 10.20 10.39 38,470 -0.07(-0.67%)
Feb 25, 2020 10.95 10.99 9.980 10.46 64,947 -0.47(-4.30%)
Feb 24, 2020 11.00 11.19 10.63 10.93 69,665 -0.35(-3.10%)
Feb 21, 2020 11.75 11.75 11.09 11.28 85,200 -0.47(-4.00%)
Feb 20, 2020 11.79 11.83 11.52 11.75 76,584 +0.00(+0.00%)
Feb 19, 2020 11.09 11.89 11.09 11.75 259,486 +0.65(+5.86%)
Feb 18, 2020 11.00 11.10 10.92 11.10 73,396 +0.09(+0.82%)
Feb 14, 2020 11.09 11.10 10.87 11.01 72,900 +0.01(+0.09%)
Feb 13, 2020 11.27 11.28 10.92 11.00 78,542 -0.28(-2.48%)
Feb 12, 2020 11.01 11.30 10.84 11.28 195,677 +0.23(+2.08%)
Feb 11, 2020 10.39 11.24 10.15 11.05 260,074 +1.05(+10.50%)
Feb 10, 2020 9.780 10.10 9.780 10.00 151,652 +0.25(+2.56%)
Feb 07, 2020 9.780 9.960 9.380 9.750 100,600 -0.15(-1.52%)
Feb 06, 2020 9.250 9.910 9.161 9.900 268,576 +0.68(+7.38%)
Feb 05, 2020 9.000 9.220 8.870 9.220 218,917 +0.22(+2.44%)
Feb 04, 2020 9.080 9.250 8.927 9.000 166,108 +0.17(+1.93%)
Feb 03, 2020 8.530 9.390 8.530 8.830 179,343 +0.25(+2.91%)
Jan 31, 2020 8.600 8.600 8.500 8.580 20,000 -0.02(-0.23%)
Jan 30, 2020 8.580 8.630 8.480 8.600 25,517 +0.00(+0.00%)
Jan 29, 2020 8.520 8.600 8.470 8.600 82,430 +0.11(+1.30%)
Jan 28, 2020 8.650 8.650 8.480 8.490 19,723 -0.07(-0.82%)
Jan 27, 2020 8.480 8.640 8.410 8.560 29,422 -0.05(-0.58%)
Jan 24, 2020 8.560 8.670 8.560 8.610 26,600 -0.02(-0.23%)
Jan 23, 2020 8.620 8.752 8.570 8.630 20,135 -0.11(-1.26%)
Jan 22, 2020 8.770 8.780 8.500 8.740 25,736 +0.02(+0.23%)
Jan 21, 2020 8.800 8.800 8.640 8.720 18,950 -0.08(-0.91%)
Jan 17, 2020 8.363 8.800 8.363 8.800 28,500 +0.19(+2.21%)
Jan 16, 2020 8.330 8.710 8.220 8.610 55,458 +0.21(+2.50%)
Jan 15, 2020 8.800 8.800 8.310 8.400 83,177 -0.32(-3.67%)
Jan 14, 2020 8.610 8.900 8.500 8.720 122,354 -0.08(-0.91%)
Jan 13, 2020 8.810 8.900 8.650 8.800 54,818 -0.01(-0.11%)
Jan 10, 2020 8.840 8.980 8.690 8.810 93,000 +0.16(+1.85%)
Jan 09, 2020 8.560 8.710 8.520 8.650 36,733 +0.08(+0.93%)
Jan 08, 2020 8.540 8.600 8.510 8.570 13,073 -0.06(-0.70%)
Jan 07, 2020 8.550 8.750 8.500 8.630 37,659 +0.08(+0.94%)
Jan 06, 2020 8.330 8.550 8.330 8.550 13,249 +0.05(+0.59%)
Jan 03, 2020 8.500 8.600 8.490 8.500 26,400 +0.00(+0.00%)
Jan 02, 2020 8.600 8.600 8.360 8.500 43,065 -0.03(-0.35%)
Dec 31, 2019 8.130 8.560 8.110 8.530 68,200 +0.27(+3.27%)
Dec 30, 2019 8.110 8.300 7.830 8.260 42,707 +0.04(+0.49%)
Dec 27, 2019 8.330 8.340 8.169 8.220 12,400 -0.16(-1.91%)
Dec 26, 2019 8.480 8.540 8.243 8.380 17,785 -0.06(-0.71%)
Dec 24, 2019 8.319 8.440 8.301 8.440 4,600 -0.06(-0.71%)
Dec 23, 2019 8.600 8.600 8.190 8.500 39,511 -0.14(-1.62%)
Dec 20, 2019 8.670 8.710 8.310 8.640 119,300 +0.18(+2.13%)
Dec 19, 2019 8.420 8.780 8.200 8.460 78,886 +0.16(+1.93%)
Dec 18, 2019 8.490 8.570 8.250 8.300 47,699 +0.03(+0.36%)
Dec 17, 2019 8.160 8.390 7.930 8.270 59,027 +0.22(+2.73%)
Dec 16, 2019 8.580 8.580 7.860 8.050 79,593 -0.34(-4.05%)
Dec 13, 2019 8.330 8.650 8.190 8.390 89,600 +0.15(+1.82%)
Dec 12, 2019 8.340 8.450 8.156 8.240 56,031 +0.00(+0.00%)
Dec 11, 2019 8.370 8.370 8.120 8.240 48,884 -0.01(-0.12%)
Dec 10, 2019 8.110 8.350 7.860 8.250 43,233 +0.29(+3.64%)
Dec 09, 2019 7.640 7.960 7.520 7.960 34,445 +0.23(+2.98%)
Dec 06, 2019 7.850 8.020 7.730 7.730 39,700 -0.25(-3.13%)
Dec 05, 2019 8.010 8.250 7.850 7.980 31,818 +0.02(+0.25%)
Dec 04, 2019 8.248 8.248 7.950 7.960 29,871 -0.18(-2.21%)
Dec 03, 2019 7.910 8.270 7.690 8.140 49,900 +0.19(+2.39%)
Dec 02, 2019 8.390 8.390 7.780 7.950 114,675 -0.41(-4.90%)
Nov 29, 2019 8.280 8.360 8.120 8.360 31,400 +0.24(+2.96%)
Nov 27, 2019 8.040 8.420 7.987 8.120 124,800 +0.20(+2.53%)
Nov 26, 2019 7.830 7.990 7.660 7.920 37,205 +0.20(+2.59%)
Nov 25, 2019 7.930 7.950 7.627 7.720 40,338 -0.06(-0.77%)
Nov 22, 2019 7.740 8.080 7.500 7.780 59,800 +0.04(+0.52%)
Nov 21, 2019 7.700 7.750 7.450 7.740 14,679 +0.04(+0.52%)
Nov 20, 2019 7.520 7.970 7.388 7.700 76,091 +0.30(+4.05%)
Nov 19, 2019 7.250 7.450 6.828 7.400 30,857 +0.06(+0.82%)
Nov 18, 2019 7.510 7.680 7.270 7.340 47,884 -0.26(-3.42%)
Nov 15, 2019 7.890 7.970 7.420 7.600 46,700 -0.29(-3.68%)
Nov 14, 2019 7.850 7.980 7.710 7.890 71,875 +0.23(+3.00%)
Nov 13, 2019 7.560 8.120 7.560 7.660 91,675 +0.37(+5.08%)
Nov 12, 2019 7.160 7.560 7.160 7.290 11,818 +0.04(+0.55%)
Nov 11, 2019 7.320 7.360 7.180 7.250 23,978 +0.05(+0.69%)
Nov 08, 2019 7.320 7.320 7.140 7.200 21,000 -0.08(-1.10%)
Nov 07, 2019 7.190 7.290 7.040 7.280 39,001 +0.20(+2.82%)
Nov 06, 2019 7.160 7.250 6.990 7.080 23,097 +0.00(+0.00%)
Nov 05, 2019 7.130 7.150 6.890 7.080 27,428 +0.03(+0.43%)
Nov 04, 2019 7.130 7.300 6.940 7.050 31,002 +0.01(+0.14%)
Nov 01, 2019 6.930 7.090 6.840 7.040 39,100 +0.11(+1.59%)
Oct 31, 2019 6.970 7.064 6.816 6.930 45,303 +0.01(+0.14%)
Oct 30, 2019 7.200 7.390 6.871 6.920 63,551 -0.12(-1.70%)
Oct 29, 2019 7.337 7.337 7.040 7.040 85,437 -0.26(-3.56%)
Oct 28, 2019 6.980 7.815 6.800 7.300 179,760 +0.46(+6.73%)
Oct 25, 2019 7.130 7.130 6.710 6.840 27,100 -0.11(-1.58%)
Oct 24, 2019 6.750 7.010 6.710 6.950 72,076 +0.22(+3.27%)
Oct 23, 2019 6.370 6.740 6.370 6.730 19,206 +0.33(+5.16%)
Oct 22, 2019 6.400 6.620 6.360 6.400 15,862 -0.10(-1.54%)
Oct 21, 2019 6.530 6.804 6.360 6.500 35,641 +0.15(+2.36%)
Oct 18, 2019 6.350 6.480 6.250 6.350 36,800 -0.05(-0.78%)
Oct 17, 2019 6.470 6.550 6.230 6.400 82,916 +0.08(+1.27%)
Oct 16, 2019 6.380 6.480 6.160 6.320 27,116 -0.21(-3.22%)
Oct 15, 2019 6.490 6.713 6.360 6.530 46,329 +0.16(+2.51%)
Oct 14, 2019 6.360 6.548 6.360 6.370 18,226 -0.08(-1.24%)
Oct 11, 2019 6.490 6.700 6.322 6.450 24,500 +0.04(+0.62%)
Oct 10, 2019 6.920 6.920 6.336 6.410 73,672 -0.45(-6.56%)
Oct 09, 2019 6.400 7.170 6.400 6.860 144,021 +0.46(+7.19%)
Oct 08, 2019 6.390 6.990 6.180 6.400 56,797 +0.05(+0.79%)
Oct 07, 2019 6.000 6.620 6.000 6.350 192,176 +0.49(+8.36%)
Oct 04, 2019 5.410 5.910 5.310 5.860 78,000 +0.44(+8.12%)
Oct 03, 2019 5.250 5.450 5.250 5.420 20,733 +0.23(+4.43%)
Oct 02, 2019 5.350 5.450 5.190 5.190 17,105 -0.13(-2.44%)
Oct 01, 2019 5.200 5.440 5.200 5.320 18,563 +0.03(+0.57%)
Sep 30, 2019 5.380 5.480 5.290 5.290 5,854 -0.04(-0.75%)
Sep 27, 2019 5.300 5.350 5.290 5.330 37,100 -0.01(-0.19%)
Sep 26, 2019 5.300 5.450 5.210 5.340 71,384 +0.00(+0.00%)
Sep 25, 2019 5.179 5.410 5.127 5.340 8,475 +0.03(+0.56%)
Sep 24, 2019 5.140 5.390 5.140 5.310 4,033 -0.01(-0.19%)
Sep 23, 2019 5.440 5.440 5.250 5.320 23,806 -0.08(-1.48%)
Sep 20, 2019 5.340 5.450 5.240 5.400 18,000 +0.10(+1.89%)
Sep 19, 2019 5.013 5.470 4.975 5.300 18,713 +0.16(+3.11%)
Sep 18, 2019 5.470 5.470 5.110 5.140 6,845 -0.17(-3.20%)
Sep 17, 2019 5.412 5.420 5.310 5.310 7,500 -0.03(-0.56%)
Sep 16, 2019 5.340 5.370 5.160 5.340 27,608 -0.01(-0.19%)
Sep 13, 2019 5.300 5.465 5.280 5.350 84,800 +0.07(+1.42%)
Sep 12, 2019 5.380 5.380 5.200 5.275 26,065 -0.02(-0.47%)
Sep 11, 2019 5.290 5.480 5.265 5.300 3,947 -0.05(-0.93%)
Sep 10, 2019 5.170 5.510 5.080 5.350 41,250 +0.18(+3.48%)
Sep 09, 2019 5.100 5.170 5.060 5.170 30,344 +0.12(+2.38%)
Sep 06, 2019 5.050 5.080 5.015 5.050 21,300 +0.05(+1.00%)
Sep 05, 2019 5.030 5.030 4.880 5.000 7,294 -0.01(-0.30%)
Sep 04, 2019 4.880 5.050 4.860 5.015 15,109 -0.02(-0.30%)
Sep 03, 2019 4.900 5.040 4.900 5.030 1,277 +0.05(+1.00%)
Aug 30, 2019 4.880 5.040 4.880 4.980 22,700 +0.02(+0.40%)
Aug 29, 2019 5.040 5.040 4.960 4.960 37,428 -0.05(-1.00%)
Aug 28, 2019 4.900 5.040 4.890 5.010 8,266 +0.11(+2.24%)
Aug 27, 2019 5.000 5.040 4.850 4.900 33,912 -0.10(-2.00%)
Aug 26, 2019 4.980 5.040 4.840 5.000 22,790 +0.04(+0.86%)
Aug 23, 2019 4.950 4.998 4.903 4.957 18,700 +0.01(+0.15%)
Aug 22, 2019 4.860 5.000 4.860 4.950 21,973 +0.02(+0.41%)
Aug 21, 2019 4.970 4.970 4.850 4.930 13,435 -0.01(-0.20%)
Aug 20, 2019 4.890 4.980 4.800 4.940 13,442 +0.12(+2.49%)
Aug 19, 2019 4.960 5.000 4.810 4.820 13,508 -0.18(-3.60%)
Aug 16, 2019 5.030 5.050 4.930 5.000 34,700 +0.20(+4.17%)
Aug 15, 2019 4.940 4.967 4.730 4.800 15,185 -0.04(-0.83%)
Aug 14, 2019 4.800 5.000 4.650 4.840 198,840 +0.12(+2.46%)
Aug 13, 2019 4.540 4.737 4.520 4.724 6,795 +0.07(+1.58%)
Aug 12, 2019 4.750 4.800 4.570 4.650 3,993 -0.02(-0.43%)
Aug 09, 2019 4.350 4.790 4.350 4.670 24,300 +0.36(+8.35%)
Aug 08, 2019 4.550 4.790 4.300 4.310 6,944 -0.19(-4.12%)
Aug 07, 2019 4.400 4.600 4.350 4.495 52,001 +0.15(+3.33%)
Aug 06, 2019 4.480 4.480 4.350 4.350 699 -0.07(-1.58%)
Aug 05, 2019 4.300 4.420 4.297 4.420 2,511 +0.11(+2.55%)
Aug 02, 2019 4.390 4.415 4.300 4.310 4,000 +0.01(+0.23%)
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.