Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.154 -0.026 (-2.21%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.93 15.00 12.30 14.89 85,759 +1.54(+11.53%)
Sep 29, 2020 18.90 19.50 12.90 13.35 301,809 +0.75(+5.95%)
Sep 28, 2020 10.95 12.30 10.95 12.60 7,127 +1.95(+18.29%)
Sep 25, 2020 10.66 11.63 10.65 10.65 2,066 +0.00(+0.01%)
Sep 24, 2020 11.10 11.40 10.35 10.65 19,969 -1.29(-10.82%)
Sep 23, 2020 12.25 12.73 11.27 11.94 7,188 -0.06(-0.49%)
Sep 22, 2020 12.32 12.90 11.27 12.00 5,458 -0.90(-6.98%)
Sep 21, 2020 13.02 13.02 12.18 12.90 3,934 +0.15(+1.18%)
Sep 18, 2020 12.98 13.30 12.45 12.75 3,213 -0.45(-3.41%)
Sep 17, 2020 12.90 13.50 12.90 13.20 1,446 -0.27(-2.00%)
Sep 16, 2020 13.35 13.88 12.90 13.47 6,417 +0.27(+2.05%)
Sep 15, 2020 13.35 13.95 12.60 13.20 11,992 -0.01(-0.08%)
Sep 14, 2020 14.02 14.25 12.30 13.21 10,563 -0.14(-1.04%)
Sep 11, 2020 14.10 14.85 13.20 13.35 10,620 -0.75(-5.32%)
Sep 10, 2020 15.75 15.90 13.80 14.10 16,622 -1.50(-9.62%)
Sep 09, 2020 13.50 15.90 13.50 15.60 30,743 +2.10(+15.56%)
Sep 08, 2020 10.80 14.55 10.20 13.50 66,972 +2.40(+21.62%)
Sep 04, 2020 11.62 11.70 9.916 11.10 16,700 -0.45(-3.90%)
Sep 03, 2020 11.85 13.20 9.150 11.55 87,987 -0.45(-3.75%)
Sep 02, 2020 12.60 13.20 9.900 12.00 34,429 -1.95(-13.98%)
Sep 01, 2020 14.10 15.39 12.60 13.95 58,791 -0.45(-3.13%)
Aug 31, 2020 14.55 15.15 13.95 14.40 15,930 -0.45(-3.03%)
Aug 28, 2020 14.55 15.45 13.95 14.85 24,160 +0.15(+1.02%)
Aug 27, 2020 15.00 15.45 13.81 14.70 51,629 -1.80(-10.91%)
Aug 26, 2020 13.20 19.50 13.20 16.50 447,600 +3.30(+25.00%)
Aug 25, 2020 13.05 13.35 12.60 13.20 7,551 -0.09(-0.68%)
Aug 24, 2020 13.95 13.95 12.90 13.29 10,644 -0.81(-5.74%)
Aug 21, 2020 13.50 14.70 13.50 14.10 8,373 +0.00(+0.00%)
Aug 20, 2020 16.20 16.35 13.80 14.10 38,367 -2.25(-13.76%)
Aug 19, 2020 16.65 17.10 16.20 16.35 11,867 -0.45(-2.68%)
Aug 18, 2020 16.65 16.95 16.35 16.80 13,600 +0.15(+0.90%)
Aug 17, 2020 17.40 17.40 16.65 16.65 20,655 -0.60(-3.48%)
Aug 14, 2020 16.80 18.15 15.75 17.25 123,473 +0.30(+1.77%)
Aug 13, 2020 18.60 19.05 16.65 16.95 59,460 -1.50(-8.13%)
Aug 12, 2020 18.00 21.15 17.55 18.45 254,651 +0.75(+4.24%)
Aug 11, 2020 18.15 18.60 17.40 17.70 16,033 -0.75(-4.07%)
Aug 10, 2020 18.30 18.60 17.40 18.45 19,008 -0.30(-1.59%)
Aug 07, 2020 19.95 19.95 17.10 18.75 79,020 -0.00(-0.01%)
Aug 06, 2020 18.30 19.95 17.40 18.75 66,017 +0.75(+4.17%)
Aug 05, 2020 17.55 18.45 17.55 18.00 4,582 +0.45(+2.56%)
Aug 04, 2020 17.25 17.85 16.80 17.55 5,940 +0.00(+0.00%)
Aug 03, 2020 17.40 17.70 17.25 17.55 2,805 +0.30(+1.74%)
Jul 31, 2020 17.25 17.55 16.95 17.25 3,993 -0.30(-1.71%)
Jul 30, 2020 16.65 17.85 16.50 17.55 6,823 +0.90(+5.41%)
Jul 29, 2020 16.65 17.10 16.50 16.65 6,417 -0.30(-1.77%)
Jul 28, 2020 17.40 17.40 16.35 16.95 7,368 +0.00(+0.00%)
Jul 27, 2020 17.55 17.70 16.65 16.95 5,899 -0.30(-1.74%)
Jul 24, 2020 17.55 18.15 17.10 17.25 4,320 -0.60(-3.36%)
Jul 23, 2020 18.15 18.60 17.55 17.85 4,231 -0.15(-0.83%)
Jul 22, 2020 18.45 19.05 18.00 18.00 7,444 -0.75(-4.00%)
Jul 21, 2020 18.75 18.75 18.15 18.75 7,977 +0.75(+4.17%)
Jul 20, 2020 18.60 18.75 17.25 18.00 10,535 -0.71(-3.81%)
Jul 17, 2020 19.20 19.65 17.83 18.71 19,260 -0.49(-2.54%)
Jul 16, 2020 16.65 20.25 16.20 19.20 81,671 +3.00(+18.52%)
Jul 15, 2020 16.20 17.85 16.20 16.20 10,126 -0.30(-1.82%)
Jul 14, 2020 18.75 19.24 16.50 16.50 14,615 -2.25(-12.00%)
Jul 13, 2020 19.05 19.80 18.45 18.75 8,208 +0.07(+0.40%)
Jul 10, 2020 18.45 19.50 18.15 18.68 5,440 +0.53(+2.89%)
Jul 09, 2020 19.20 19.50 18.15 18.15 9,108 -0.45(-2.42%)
Jul 08, 2020 18.90 19.50 18.00 18.60 8,196 -0.15(-0.80%)
Jul 07, 2020 19.20 19.95 18.75 18.75 4,747 -0.15(-0.79%)
Jul 06, 2020 19.65 19.95 18.30 18.90 10,555 -0.15(-0.79%)
Jul 02, 2020 19.20 25.65 18.90 19.05 103,173 +0.30(+1.60%)
Jul 01, 2020 18.15 19.80 18.15 18.75 6,708 +0.60(+3.31%)
Jun 30, 2020 18.60 19.50 16.20 18.15 13,600 -0.60(-3.20%)
Jun 29, 2020 19.05 20.55 18.60 18.75 17,943 -0.82(-4.21%)
Jun 26, 2020 20.25 20.85 18.75 19.57 7,353 -0.53(-2.61%)
Jun 25, 2020 20.40 21.00 19.65 20.10 4,044 -0.75(-3.60%)
Jun 24, 2020 21.30 21.30 19.65 20.85 6,477 -0.30(-1.42%)
Jun 23, 2020 21.75 21.75 19.95 21.15 7,168 +0.30(+1.44%)
Jun 22, 2020 23.25 23.25 20.10 20.85 12,380 -1.65(-7.33%)
Jun 19, 2020 23.10 24.30 21.90 22.50 25,046 -0.30(-1.32%)
Jun 18, 2020 20.70 24.30 18.90 22.80 108,679 +2.10(+10.14%)
Jun 17, 2020 18.75 21.75 18.60 20.70 48,103 +2.10(+11.29%)
Jun 16, 2020 19.35 20.25 17.85 18.60 12,702 -0.30(-1.59%)
Jun 15, 2020 18.90 19.20 18.00 18.90 3,860 +0.00(+0.00%)
Jun 12, 2020 18.60 19.35 18.45 18.90 5,673 +0.45(+2.44%)
Jun 11, 2020 18.75 20.25 17.85 18.45 17,872 -1.50(-7.52%)
Jun 10, 2020 20.40 21.00 19.50 19.95 10,367 -0.75(-3.62%)
Jun 09, 2020 21.15 21.15 19.95 20.70 7,939 +0.30(+1.47%)
Jun 08, 2020 20.10 20.85 19.50 20.40 11,448 +0.75(+3.82%)
Jun 05, 2020 19.95 19.95 18.90 19.65 8,006 +0.75(+3.97%)
Jun 04, 2020 20.10 20.70 18.60 18.90 19,683 -1.65(-8.03%)
Jun 03, 2020 24.30 24.75 19.50 20.55 39,434 -3.90(-15.95%)
Jun 02, 2020 18.60 26.25 17.10 24.45 174,278 +6.45(+35.83%)
Jun 01, 2020 18.90 18.90 18.00 18.00 4,372 -1.20(-6.25%)
May 29, 2020 20.55 20.55 17.10 19.20 20,393 -0.75(-3.76%)
May 28, 2020 21.75 23.85 19.50 19.95 61,541 -1.50(-6.99%)
May 27, 2020 19.50 21.90 18.30 21.45 14,963 +1.65(+8.33%)
May 26, 2020 19.50 20.32 17.40 19.80 6,177 +0.30(+1.54%)
May 22, 2020 18.30 19.50 17.70 19.50 3,453 +1.35(+7.44%)
May 21, 2020 18.15 18.75 16.80 18.15 950 +0.30(+1.68%)
May 20, 2020 18.90 19.80 17.25 17.85 1,468 -0.45(-2.46%)
May 19, 2020 17.70 19.19 16.20 18.30 6,124 +0.75(+4.27%)
May 18, 2020 17.70 18.00 16.95 17.55 3,063 -0.45(-2.50%)
May 15, 2020 16.50 18.45 16.50 18.00 2,153 +1.50(+9.09%)
May 14, 2020 18.60 18.60 15.45 16.50 4,361 -1.80(-9.84%)
May 13, 2020 19.50 19.50 18.00 18.30 3,052 +0.00(+0.00%)
May 12, 2020 20.40 23.70 17.70 18.30 21,236 -1.95(-9.63%)
May 11, 2020 19.95 20.85 19.95 20.25 1,377 +0.60(+3.05%)
May 08, 2020 19.95 20.55 19.05 19.65 2,546 -0.90(-4.38%)
May 07, 2020 21.45 21.75 19.20 20.55 3,513 +0.60(+3.01%)
May 06, 2020 19.95 22.50 19.95 19.95 5,226 +0.15(+0.75%)
May 05, 2020 20.40 20.78 19.50 19.80 4,055 +0.30(+1.55%)
May 04, 2020 18.30 23.25 17.25 19.50 13,971 +1.76(+9.95%)
May 01, 2020 19.05 19.50 17.21 17.74 1,653 +0.04(+0.20%)
Apr 30, 2020 19.05 19.05 16.65 17.70 2,099 -1.05(-5.59%)
Apr 29, 2020 17.10 18.75 17.10 18.75 2,350 +1.46(+8.43%)
Apr 28, 2020 19.20 19.20 16.95 17.29 1,268 -0.86(-4.74%)
Apr 27, 2020 17.40 19.50 17.25 18.15 2,850 +0.90(+5.22%)
Apr 24, 2020 17.70 17.85 17.10 17.25 1,033 -0.60(-3.36%)
Apr 23, 2020 18.00 20.10 17.25 17.85 4,455 +0.00(+0.00%)
Apr 22, 2020 16.20 24.00 16.20 17.85 19,141 +1.80(+11.23%)
Apr 21, 2020 17.40 17.40 15.42 16.05 2,993 -1.65(-9.33%)
Apr 20, 2020 20.25 20.40 16.50 17.70 5,049 +0.30(+1.72%)
Apr 17, 2020 16.95 19.35 16.50 17.40 4,900 +0.45(+2.65%)
Apr 16, 2020 17.70 18.90 16.50 16.95 5,012 -0.60(-3.42%)
Apr 15, 2020 17.55 18.75 16.20 17.55 8,531 -3.15(-15.22%)
Apr 14, 2020 18.75 29.70 15.75 20.70 156,721 +4.95(+31.43%)
Apr 13, 2020 15.60 16.29 14.29 15.75 1,991 +0.60(+3.96%)
Apr 09, 2020 15.09 15.75 13.66 15.15 3,420 +0.60(+4.12%)
Apr 08, 2020 14.83 15.67 13.68 14.55 2,111 +0.45(+3.19%)
Apr 07, 2020 13.50 14.85 13.20 14.10 1,076 +0.60(+4.44%)
Apr 06, 2020 13.05 14.55 12.45 13.50 1,588 +1.20(+9.74%)
Apr 03, 2020 12.88 12.88 12.15 12.30 873 -0.60(-4.64%)
Apr 02, 2020 14.45 14.99 12.15 12.90 708 -1.12(-8.00%)
Apr 01, 2020 13.65 15.00 13.50 14.02 733 -0.38(-2.63%)
Mar 31, 2020 13.71 15.15 12.88 14.40 1,458 -0.14(-0.97%)
Mar 30, 2020 14.40 15.45 13.67 14.54 2,203 -1.21(-7.68%)
Mar 27, 2020 16.05 16.05 13.80 15.75 3,580 -0.82(-4.98%)
Mar 26, 2020 15.90 17.25 12.60 16.57 13,531 -0.38(-2.21%)
Mar 25, 2020 12.45 30.75 11.40 16.95 102,727 +3.75(+28.41%)
Mar 24, 2020 13.65 14.10 12.00 13.20 4,109 -0.67(-4.84%)
Mar 23, 2020 12.90 14.33 11.70 13.87 7,416 +2.17(+18.56%)
Mar 20, 2020 10.65 13.50 9.150 11.70 13,486 +1.65(+16.42%)
Mar 19, 2020 10.20 11.10 10.05 10.05 640 +0.00(+0.00%)
Mar 18, 2020 10.20 10.80 9.750 10.05 1,659 +0.15(+1.52%)
Mar 17, 2020 10.40 10.50 9.750 9.900 591 -0.45(-4.35%)
Mar 16, 2020 11.10 11.87 10.28 10.35 1,831 -2.31(-18.25%)
Mar 13, 2020 12.90 13.48 10.99 12.66 3,206 -0.09(-0.71%)
Mar 12, 2020 14.70 14.70 11.99 12.75 3,870 -2.41(-15.87%)
Mar 11, 2020 15.60 16.05 15.15 15.16 1,157 -1.19(-7.30%)
Mar 10, 2020 15.75 16.50 15.00 16.35 2,377 +1.35(+9.00%)
Mar 09, 2020 17.85 18.00 14.40 15.00 5,319 -2.96(-16.47%)
Mar 06, 2020 17.25 20.70 15.94 17.96 6,773 +0.71(+4.12%)
Mar 05, 2020 17.49 20.55 17.10 17.25 940 -0.15(-0.87%)
Mar 04, 2020 18.15 19.20 16.80 17.40 1,560 -0.64(-3.56%)
Mar 03, 2020 21.15 21.15 17.58 18.04 2,651 -1.98(-9.91%)
Mar 02, 2020 16.20 21.90 16.20 20.02 9,830 +3.97(+24.77%)
Feb 28, 2020 16.05 17.85 14.40 16.05 3,880 -1.11(-6.45%)
Feb 27, 2020 16.91 18.10 16.05 17.16 4,301 -1.29(-7.01%)
Feb 26, 2020 19.50 19.50 18.30 18.45 1,065 -1.05(-5.38%)
Feb 25, 2020 21.15 22.20 18.15 19.50 4,158 -2.70(-12.16%)
Feb 24, 2020 22.05 22.35 21.15 22.20 1,725 -0.15(-0.67%)
Feb 21, 2020 22.50 22.50 21.00 22.35 1,920 -0.15(-0.67%)
Feb 20, 2020 22.65 24.60 22.50 22.50 3,028 -1.20(-5.06%)
Feb 19, 2020 24.60 24.90 22.65 23.70 2,158 +0.22(+0.96%)
Feb 18, 2020 23.70 25.05 22.65 23.48 5,300 +0.23(+1.00%)
Feb 14, 2020 22.80 23.25 19.80 23.24 7,046 +1.34(+6.13%)
Feb 13, 2020 22.35 23.67 21.90 21.90 1,826 +0.15(+0.69%)
Feb 12, 2020 23.70 23.70 21.75 21.75 3,211 +0.45(+2.11%)
Feb 11, 2020 22.80 25.50 18.75 21.30 8,921 -4.35(-16.96%)
Feb 10, 2020 30.90 30.90 24.75 25.65 7,504 -4.65(-15.35%)
Feb 07, 2020 30.15 31.35 30.00 30.30 3,773 -0.45(-1.46%)
Feb 06, 2020 33.15 33.15 30.15 30.75 6,426 -1.35(-4.21%)
Feb 05, 2020 33.15 33.15 30.90 32.10 8,184 -0.90(-2.73%)
Feb 04, 2020 39.75 39.75 32.40 33.00 31,007 -8.25(-20.00%)
Feb 03, 2020 50.55 66.30 37.50 41.25 669,632 +10.80(+35.47%)
Jan 31, 2020 31.05 32.00 30.45 30.45 2,113 -1.86(-5.76%)
Jan 30, 2020 32.85 34.02 31.12 32.31 585 +0.66(+2.09%)
Jan 29, 2020 32.70 33.00 31.50 31.65 516 -0.92(-2.81%)
Jan 28, 2020 33.56 33.56 32.16 32.57 658 -0.28(-0.86%)
Jan 27, 2020 33.58 33.59 32.43 32.85 1,939 -1.50(-4.37%)
Jan 24, 2020 33.78 37.50 33.75 34.35 5,713 -0.15(-0.43%)
Jan 23, 2020 36.30 37.04 33.87 34.50 1,957 -1.80(-4.96%)
Jan 22, 2020 35.70 36.93 35.29 36.30 1,323 +0.30(+0.83%)
Jan 21, 2020 34.50 37.35 34.50 36.00 2,823 +0.76(+2.15%)
Jan 17, 2020 35.10 38.25 33.90 35.24 10,560 +0.01(+0.03%)
Jan 16, 2020 34.80 35.68 33.90 35.23 2,568 +0.28(+0.81%)
Jan 15, 2020 36.00 36.45 33.00 34.95 9,351 -4.50(-11.41%)
Jan 14, 2020 38.85 42.75 38.25 39.45 6,193 -1.95(-4.71%)
Jan 13, 2020 39.30 43.12 37.99 41.40 5,897 +2.32(+5.95%)
Jan 10, 2020 37.50 41.08 37.50 39.08 2,953 +0.83(+2.16%)
Jan 09, 2020 35.10 39.00 35.10 38.25 3,259 +1.96(+5.39%)
Jan 08, 2020 36.60 38.38 33.75 36.29 4,361 -0.46(-1.24%)
Jan 07, 2020 36.15 37.65 35.25 36.75 628 +0.30(+0.82%)
Jan 06, 2020 37.50 40.05 34.80 36.45 2,866 -2.70(-6.90%)
Jan 03, 2020 40.35 41.33 38.55 39.15 3,700 -2.36(-5.68%)
Jan 02, 2020 43.20 43.20 38.25 41.51 3,722 +1.01(+2.49%)
Dec 31, 2019 42.60 43.71 40.20 40.50 10,260 -4.05(-9.09%)
Dec 30, 2019 41.25 46.20 39.00 44.55 9,040 +1.50(+3.48%)
Dec 27, 2019 43.50 44.25 39.79 43.05 7,633 +0.52(+1.23%)
Dec 26, 2019 41.25 46.20 39.01 42.52 13,694 +5.02(+13.40%)
Dec 24, 2019 39.60 42.00 36.00 37.50 6,393 -0.30(-0.79%)
Dec 23, 2019 37.80 40.50 34.35 37.80 8,813 +0.30(+0.80%)
Dec 20, 2019 36.00 41.10 34.80 37.50 17,960 +4.35(+13.12%)
Dec 19, 2019 30.75 33.75 30.15 33.15 6,056 +1.95(+6.25%)
Dec 18, 2019 30.01 31.57 30.00 31.20 2,495 +0.60(+1.96%)
Dec 17, 2019 33.29 33.29 30.04 30.60 1,270 +0.38(+1.24%)
Dec 16, 2019 31.58 33.72 29.70 30.23 1,510 -1.50(-4.73%)
Dec 13, 2019 33.15 33.62 26.45 31.73 5,466 -1.42(-4.30%)
Dec 12, 2019 31.95 34.87 31.20 33.15 1,685 +0.15(+0.45%)
Dec 11, 2019 36.00 40.50 32.87 33.00 16,174 -3.75(-10.20%)
Dec 10, 2019 39.00 41.25 35.25 36.75 3,876 -2.50(-6.38%)
Dec 09, 2019 40.50 41.90 37.65 39.25 7,293 -0.50(-1.25%)
Dec 06, 2019 39.45 43.11 38.25 39.75 6,020 +1.65(+4.33%)
Dec 05, 2019 36.00 40.65 35.25 38.10 7,101 +3.00(+8.55%)
Dec 04, 2019 36.23 36.60 33.75 35.10 3,042 -1.62(-4.41%)
Dec 03, 2019 38.97 41.70 34.87 36.72 6,320 +1.32(+3.72%)
Dec 02, 2019 36.30 36.52 32.62 35.40 1,942 -1.17(-3.19%)
Nov 29, 2019 38.10 38.10 35.60 36.57 1,026 -0.48(-1.31%)
Nov 27, 2019 36.21 40.50 35.43 37.05 7,593 +0.82(+2.28%)
Nov 26, 2019 37.07 39.30 34.65 36.23 3,120 -2.77(-7.12%)
Nov 25, 2019 44.55 44.55 33.00 39.00 9,167 -3.45(-8.13%)
Nov 22, 2019 32.25 42.60 31.80 42.45 19,280 +9.45(+28.64%)
Nov 21, 2019 31.65 35.49 31.50 33.00 4,487 +1.80(+5.77%)
Nov 20, 2019 31.50 33.00 30.90 31.20 871 -0.30(-0.95%)
Nov 19, 2019 30.67 33.46 30.15 31.50 811 +0.15(+0.48%)
Nov 18, 2019 30.60 37.95 30.15 31.35 8,010 +0.45(+1.46%)
Nov 15, 2019 32.85 33.59 30.33 30.90 520 -1.25(-3.90%)
Nov 14, 2019 32.40 32.40 31.35 32.15 125 -0.10(-0.30%)
Nov 13, 2019 31.95 33.00 31.80 32.25 684 +0.45(+1.42%)
Nov 12, 2019 31.20 32.85 31.20 31.80 1,120 -0.09(-0.27%)
Nov 11, 2019 32.55 32.96 30.30 31.89 681 -1.62(-4.82%)
Nov 08, 2019 30.75 33.90 28.80 33.50 2,640 +3.50(+11.67%)
Nov 07, 2019 32.43 32.43 28.95 30.00 809 -0.75(-2.44%)
Nov 06, 2019 32.70 32.70 28.65 30.75 2,868 -1.73(-5.32%)
Nov 05, 2019 33.05 35.24 32.28 32.48 908 -1.27(-3.77%)
Nov 04, 2019 31.35 34.65 30.90 33.75 2,006 +2.85(+9.22%)
Nov 01, 2019 34.05 38.25 30.00 30.90 1,713 +1.05(+3.52%)
Oct 31, 2019 30.00 30.00 27.15 29.85 1,374 -0.15(-0.50%)
Oct 30, 2019 34.70 34.78 28.65 30.00 3,698 -5.10(-14.53%)
Oct 29, 2019 36.75 38.43 35.10 35.10 3,515 -2.10(-5.65%)
Oct 28, 2019 36.90 37.20 35.70 37.20 377 +1.47(+4.12%)
Oct 25, 2019 36.30 36.83 35.55 35.73 226 +0.33(+0.93%)
Oct 24, 2019 34.95 36.75 34.95 35.40 656 -1.50(-4.07%)
Oct 23, 2019 35.25 39.24 34.50 36.90 2,107 +1.50(+4.24%)
Oct 22, 2019 34.95 37.35 34.95 35.40 492 -1.35(-3.67%)
Oct 21, 2019 36.90 38.85 33.30 36.75 803 +1.20(+3.37%)
Oct 18, 2019 34.50 38.99 34.50 35.55 1,706 +0.45(+1.29%)
Oct 17, 2019 33.18 36.71 33.00 35.10 1,688 -1.65(-4.49%)
Oct 16, 2019 30.90 36.90 30.60 36.75 10,080 +6.75(+22.50%)
Oct 15, 2019 28.65 31.35 28.20 30.00 927 +1.50(+5.26%)
Oct 14, 2019 29.85 31.35 27.94 28.50 1,533 -1.20(-4.04%)
Oct 11, 2019 27.75 30.15 27.00 29.70 933 +2.02(+7.32%)
Oct 10, 2019 33.45 33.45 23.30 27.68 1,752 +0.23(+0.82%)
Oct 09, 2019 27.53 29.65 26.25 27.45 1,018 -3.75(-12.02%)
Oct 08, 2019 31.80 31.80 31.20 31.20 81 -0.60(-1.89%)
Oct 07, 2019 30.15 31.80 26.70 31.80 859 +3.75(+13.37%)
Oct 04, 2019 25.35 28.05 25.20 28.05 546 +1.05(+3.89%)
Oct 03, 2019 27.30 27.90 24.90 27.00 2,200 -3.15(-10.45%)
Oct 02, 2019 27.54 30.15 27.54 30.15 646 +1.65(+5.79%)
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.