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

Sachem Capital Corp (NY: SACH )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 2.440 2.445 2.160 2.250 70,697 -0.21(-8.54%)
Apr 29, 2020 2.190 2.469 2.131 2.460 149,113 +0.31(+14.42%)
Apr 28, 2020 2.240 2.250 2.100 2.150 49,120 -0.02(-0.92%)
Apr 27, 2020 2.010 2.200 2.010 2.170 95,314 +0.14(+6.90%)
Apr 24, 2020 2.020 2.050 1.950 2.030 110,600 +0.03(+1.50%)
Apr 23, 2020 2.020 2.130 2.000 2.000 38,747 -0.04(-1.96%)
Apr 22, 2020 2.130 2.189 2.000 2.040 104,959 -0.04(-1.92%)
Apr 21, 2020 2.120 2.170 2.000 2.080 100,779 -0.05(-2.35%)
Apr 20, 2020 2.170 2.290 2.110 2.130 71,195 -0.13(-5.75%)
Apr 17, 2020 2.390 2.500 2.100 2.260 95,800 +0.01(+0.44%)
Apr 16, 2020 2.100 2.300 2.100 2.250 182,370 +0.17(+8.17%)
Apr 15, 2020 2.300 2.379 2.070 2.080 92,784 -0.21(-9.17%)
Apr 14, 2020 2.370 2.450 2.260 2.290 164,650 -0.08(-3.38%)
Apr 13, 2020 2.370 2.490 2.240 2.370 93,425 +0.00(+0.00%)
Apr 09, 2020 2.170 2.484 2.080 2.370 164,900 +0.24(+11.27%)
Apr 08, 2020 1.950 2.150 1.950 2.130 137,204 +0.25(+13.30%)
Apr 07, 2020 1.800 1.910 1.690 1.880 125,311 +0.21(+12.57%)
Apr 06, 2020 1.660 1.740 1.600 1.670 52,936 -0.01(-0.60%)
Apr 03, 2020 1.670 1.739 1.550 1.680 107,900 +0.00(+0.00%)
Apr 02, 2020 1.660 1.730 1.644 1.680 36,151 +0.02(+1.20%)
Apr 01, 2020 1.670 1.750 1.610 1.660 60,250 -0.08(-4.60%)
Mar 31, 2020 1.800 1.870 1.600 1.740 117,056 -0.03(-1.69%)
Mar 30, 2020 1.810 1.960 1.630 1.770 210,833 -0.32(-15.31%)
Mar 27, 2020 2.090 2.120 1.900 2.090 117,900 +0.00(+0.00%)
Mar 26, 2020 1.960 2.480 1.955 2.090 176,218 +0.32(+18.08%)
Mar 25, 2020 1.720 2.129 1.700 1.770 160,149 +0.11(+6.50%)
Mar 24, 2020 1.680 1.900 1.630 1.662 137,493 +0.05(+3.22%)
Mar 23, 2020 1.990 1.990 1.450 1.610 216,673 -0.38(-19.10%)
Mar 20, 2020 1.870 2.290 1.850 1.990 208,600 +0.22(+12.43%)
Mar 19, 2020 1.230 2.140 1.230 1.770 223,271 +0.54(+43.90%)
Mar 18, 2020 2.280 2.280 1.200 1.230 706,498 -1.08(-46.75%)
Mar 17, 2020 2.350 2.509 2.250 2.310 152,466 -0.16(-6.48%)
Mar 16, 2020 2.550 2.700 2.260 2.470 145,784 -0.34(-12.10%)
Mar 13, 2020 2.710 2.950 2.610 2.810 93,900 +0.01(+0.36%)
Mar 12, 2020 2.780 3.040 2.570 2.800 275,797 -0.49(-14.89%)
Mar 11, 2020 3.360 3.420 3.250 3.290 101,176 -0.13(-3.80%)
Mar 10, 2020 3.430 3.598 3.360 3.420 116,175 +0.08(+2.40%)
Mar 09, 2020 3.410 3.700 3.210 3.340 225,321 -0.57(-14.58%)
Mar 06, 2020 3.950 4.047 3.900 3.910 37,200 -0.05(-1.26%)
Mar 05, 2020 4.190 4.190 3.690 3.960 199,449 -0.25(-5.94%)
Mar 04, 2020 4.070 4.220 4.055 4.210 98,465 +0.21(+5.25%)
Mar 03, 2020 3.920 4.065 3.891 4.000 109,946 +0.20(+5.26%)
Mar 02, 2020 3.790 3.870 3.770 3.800 128,632 -0.02(-0.52%)
Feb 28, 2020 3.770 3.930 3.750 3.820 165,600 -0.14(-3.54%)
Feb 27, 2020 4.050 4.090 3.920 3.960 268,739 -0.15(-3.65%)
Feb 26, 2020 4.110 4.180 4.100 4.110 62,359 -0.01(-0.24%)
Feb 25, 2020 4.220 4.220 4.100 4.120 182,787 -0.08(-1.90%)
Feb 24, 2020 4.260 4.260 4.200 4.200 52,426 -0.06(-1.41%)
Feb 21, 2020 4.200 4.270 4.200 4.260 31,300 +0.03(+0.71%)
Feb 20, 2020 4.190 4.250 4.190 4.230 30,804 +0.01(+0.24%)
Feb 19, 2020 4.200 4.240 4.200 4.220 26,349 +0.02(+0.48%)
Feb 18, 2020 4.160 4.231 4.160 4.200 121,637 -0.04(-0.94%)
Feb 14, 2020 4.250 4.250 4.230 4.240 38,300 +0.00(+0.00%)
Feb 13, 2020 4.270 4.280 4.200 4.240 94,460 -0.01(-0.24%)
Feb 12, 2020 4.240 4.290 4.240 4.250 44,279 +0.00(+0.00%)
Feb 11, 2020 4.250 4.290 4.240 4.250 89,934 +0.00(+0.00%)
Feb 10, 2020 4.300 4.300 4.250 4.250 50,281 -0.01(-0.23%)
Feb 07, 2020 4.300 4.300 4.250 4.260 56,000 -0.03(-0.70%)
Feb 06, 2020 4.240 4.300 4.230 4.290 57,837 +0.03(+0.70%)
Feb 05, 2020 4.260 4.280 4.210 4.260 53,911 +0.02(+0.47%)
Feb 04, 2020 4.300 4.300 4.210 4.240 54,570 +0.01(+0.24%)
Feb 03, 2020 4.260 4.290 4.230 4.230 58,738 +0.00(+0.00%)
Jan 31, 2020 4.230 4.270 4.200 4.230 84,300 +0.00(+0.00%)
Jan 30, 2020 4.240 4.270 4.220 4.230 71,505 +0.00(+0.00%)
Jan 29, 2020 4.280 4.300 4.210 4.230 73,563 -0.05(-1.17%)
Jan 28, 2020 4.300 4.400 4.280 4.280 80,316 -0.04(-0.93%)
Jan 27, 2020 4.380 4.380 4.290 4.320 106,539 -0.02(-0.46%)
Jan 24, 2020 4.360 4.380 4.310 4.340 44,200 -0.04(-0.91%)
Jan 23, 2020 4.280 4.430 4.280 4.380 139,631 +0.09(+2.10%)
Jan 22, 2020 4.340 4.340 4.280 4.290 46,092 -0.04(-0.92%)
Jan 21, 2020 4.310 4.350 4.280 4.330 90,687 -0.01(-0.23%)
Jan 17, 2020 4.390 4.410 4.320 4.340 76,300 -0.06(-1.36%)
Jan 16, 2020 4.400 4.400 4.320 4.400 100,247 -0.05(-1.12%)
Jan 15, 2020 4.520 4.540 4.450 4.450 80,777 -0.06(-1.33%)
Jan 14, 2020 4.540 4.580 4.500 4.510 102,657 +0.00(+0.00%)
Jan 13, 2020 4.470 4.560 4.440 4.510 183,843 +0.03(+0.67%)
Jan 10, 2020 4.430 4.565 4.430 4.480 79,800 +0.05(+1.13%)
Jan 09, 2020 4.430 4.460 4.390 4.430 98,609 +0.03(+0.68%)
Jan 08, 2020 4.290 4.441 4.270 4.400 189,104 +0.13(+3.04%)
Jan 07, 2020 4.310 4.310 4.240 4.270 99,362 -0.03(-0.70%)
Jan 06, 2020 4.330 4.330 4.280 4.300 46,103 +0.00(+0.00%)
Jan 03, 2020 4.280 4.340 4.270 4.300 36,700 +0.01(+0.23%)
Jan 02, 2020 4.320 4.340 4.250 4.290 91,272 -0.05(-1.15%)
Dec 31, 2019 4.360 4.370 4.280 4.340 99,500 -0.02(-0.46%)
Dec 30, 2019 4.320 4.390 4.300 4.360 83,737 +0.07(+1.63%)
Dec 27, 2019 4.370 4.370 4.270 4.290 53,600 -0.06(-1.38%)
Dec 26, 2019 4.390 4.390 4.330 4.350 27,907 -0.01(-0.23%)
Dec 24, 2019 4.390 4.420 4.320 4.360 55,200 -0.03(-0.68%)
Dec 23, 2019 4.350 4.420 4.350 4.390 51,614 +0.06(+1.39%)
Dec 20, 2019 4.310 4.350 4.270 4.330 90,900 +0.02(+0.46%)
Dec 19, 2019 4.380 4.420 4.310 4.310 116,501 -0.10(-2.27%)
Dec 18, 2019 4.460 4.510 4.360 4.410 83,572 -0.06(-1.34%)
Dec 17, 2019 4.470 4.490 4.370 4.470 66,427 +0.03(+0.68%)
Dec 16, 2019 4.500 4.545 4.430 4.440 43,851 -0.04(-0.89%)
Dec 13, 2019 4.450 4.550 4.400 4.480 92,000 +0.06(+1.36%)
Dec 12, 2019 4.480 4.500 4.400 4.420 45,189 -0.04(-0.90%)
Dec 11, 2019 4.440 4.460 4.400 4.460 71,900 +0.03(+0.68%)
Dec 10, 2019 4.350 4.430 4.350 4.430 118,869 +0.09(+2.07%)
Dec 09, 2019 4.300 4.400 4.300 4.340 104,240 -0.01(-0.23%)
Dec 06, 2019 4.330 4.382 4.323 4.350 39,200 +0.03(+0.69%)
Dec 05, 2019 4.300 4.385 4.300 4.320 47,678 +0.02(+0.47%)
Dec 04, 2019 4.330 4.410 4.300 4.300 60,177 -0.08(-1.83%)
Dec 03, 2019 4.270 4.400 4.215 4.380 248,802 +0.10(+2.34%)
Dec 02, 2019 4.300 4.400 4.250 4.280 115,352 -0.06(-1.38%)
Nov 29, 2019 4.180 4.353 4.180 4.340 68,200 +0.16(+3.83%)
Nov 27, 2019 4.200 4.220 4.150 4.180 63,400 -0.01(-0.24%)
Nov 26, 2019 4.200 4.260 4.160 4.190 65,583 -0.01(-0.24%)
Nov 25, 2019 4.210 4.270 4.120 4.200 133,125 -0.04(-0.94%)
Nov 22, 2019 4.300 4.300 4.200 4.240 57,200 +0.04(+0.95%)
Nov 21, 2019 4.320 4.370 4.200 4.200 88,697 -0.16(-3.67%)
Nov 20, 2019 4.200 4.430 4.200 4.360 123,903 +0.16(+3.81%)
Nov 19, 2019 4.200 4.270 4.200 4.200 31,295 -0.04(-0.94%)
Nov 18, 2019 4.140 4.270 4.130 4.240 107,566 +0.06(+1.44%)
Nov 15, 2019 4.240 4.280 4.110 4.180 130,300 -0.09(-2.11%)
Nov 14, 2019 4.240 4.350 4.220 4.270 89,577 +0.02(+0.47%)
Nov 13, 2019 4.240 4.358 4.220 4.250 61,789 -0.03(-0.70%)
Nov 12, 2019 4.350 4.390 4.270 4.280 84,798 -0.06(-1.38%)
Nov 11, 2019 4.410 4.411 4.300 4.340 52,548 -0.10(-2.25%)
Nov 08, 2019 4.450 4.460 4.320 4.440 86,700 -0.01(-0.22%)
Nov 07, 2019 4.550 4.550 4.320 4.450 79,286 -0.09(-1.98%)
Nov 06, 2019 4.550 4.550 4.220 4.540 176,048 -0.05(-1.09%)
Nov 05, 2019 4.240 4.610 4.230 4.590 152,146 +0.35(+8.25%)
Nov 04, 2019 4.410 4.410 4.100 4.240 334,481 -0.20(-4.50%)
Nov 01, 2019 4.520 4.550 4.420 4.440 107,400 -0.11(-2.42%)
Oct 31, 2019 4.570 4.600 4.520 4.550 49,231 -0.03(-0.66%)
Oct 30, 2019 4.640 4.660 4.580 4.580 46,556 -0.05(-1.08%)
Oct 29, 2019 4.590 4.670 4.585 4.630 53,765 +0.02(+0.43%)
Oct 28, 2019 4.600 4.690 4.570 4.610 56,300 +0.01(+0.22%)
Oct 25, 2019 4.660 4.670 4.600 4.600 43,700 -0.02(-0.43%)
Oct 24, 2019 4.650 4.700 4.600 4.620 60,710 -0.05(-1.07%)
Oct 23, 2019 4.700 4.780 4.600 4.670 89,021 -0.06(-1.27%)
Oct 22, 2019 4.710 4.741 4.614 4.730 152,987 +0.10(+2.16%)
Oct 21, 2019 4.690 4.699 4.580 4.630 67,748 -0.02(-0.43%)
Oct 18, 2019 4.670 4.690 4.620 4.650 142,900 +0.01(+0.22%)
Oct 17, 2019 4.610 4.720 4.600 4.640 64,095 +0.04(+0.87%)
Oct 16, 2019 4.610 4.610 4.540 4.600 41,707 +0.02(+0.44%)
Oct 15, 2019 4.640 4.730 4.580 4.580 84,020 -0.07(-1.51%)
Oct 14, 2019 4.660 4.694 4.500 4.650 149,083 -0.02(-0.43%)
Oct 11, 2019 4.790 4.790 4.625 4.670 72,900 -0.08(-1.68%)
Oct 10, 2019 4.750 4.790 4.660 4.750 76,324 -0.08(-1.66%)
Oct 09, 2019 4.870 4.900 4.750 4.830 136,105 -0.02(-0.41%)
Oct 08, 2019 4.830 4.890 4.790 4.850 367,884 +0.04(+0.83%)
Oct 07, 2019 4.760 4.850 4.718 4.810 93,377 +0.07(+1.48%)
Oct 04, 2019 4.790 4.790 4.680 4.740 20,400 -0.01(-0.21%)
Oct 03, 2019 4.750 4.750 4.630 4.750 57,490 +0.07(+1.50%)
Oct 02, 2019 4.740 4.760 4.680 4.680 67,840 -0.06(-1.27%)
Oct 01, 2019 4.710 4.770 4.700 4.740 48,332 +0.02(+0.42%)
Sep 30, 2019 4.750 4.770 4.660 4.720 50,182 -0.01(-0.21%)
Sep 27, 2019 4.680 4.780 4.680 4.730 33,900 +0.02(+0.42%)
Sep 26, 2019 4.670 4.750 4.610 4.710 83,945 +0.03(+0.64%)
Sep 25, 2019 4.700 4.740 4.670 4.680 26,068 -0.05(-1.06%)
Sep 24, 2019 4.800 4.800 4.684 4.730 49,845 -0.02(-0.42%)
Sep 23, 2019 4.750 4.765 4.680 4.750 52,022 +0.03(+0.64%)
Sep 20, 2019 4.700 4.730 4.660 4.720 26,900 +0.05(+1.07%)
Sep 19, 2019 4.700 4.795 4.670 4.670 53,674 -0.04(-0.85%)
Sep 18, 2019 4.730 4.750 4.660 4.710 124,115 -0.02(-0.42%)
Sep 17, 2019 4.740 4.830 4.670 4.730 154,254 +0.02(+0.42%)
Sep 16, 2019 4.680 4.760 4.580 4.710 104,104 +0.05(+1.07%)
Sep 13, 2019 4.680 4.700 4.580 4.660 79,200 +0.01(+0.22%)
Sep 12, 2019 4.660 4.730 4.650 4.650 51,131 -0.05(-1.06%)
Sep 11, 2019 4.770 4.770 4.610 4.700 176,056 -0.05(-1.05%)
Sep 10, 2019 4.690 4.800 4.690 4.750 235,389 +0.10(+2.15%)
Sep 09, 2019 4.580 4.680 4.510 4.650 212,535 +0.10(+2.20%)
Sep 06, 2019 4.630 4.720 4.540 4.550 200,800 -0.10(-2.15%)
Sep 05, 2019 4.820 4.840 4.520 4.650 374,190 -0.17(-3.53%)
Sep 04, 2019 4.810 4.880 4.790 4.820 55,469 +0.00(+0.00%)
Sep 03, 2019 4.860 4.900 4.800 4.820 41,727 -0.04(-0.82%)
Aug 30, 2019 4.890 4.940 4.810 4.860 63,100 +0.01(+0.21%)
Aug 29, 2019 4.880 4.970 4.830 4.850 46,811 -0.01(-0.21%)
Aug 28, 2019 4.780 4.950 4.770 4.860 57,990 +0.05(+1.04%)
Aug 27, 2019 4.830 4.910 4.720 4.810 134,088 -0.04(-0.82%)
Aug 26, 2019 4.750 4.890 4.740 4.850 76,142 +0.10(+2.11%)
Aug 23, 2019 4.750 4.800 4.720 4.750 133,500 -0.02(-0.42%)
Aug 22, 2019 4.880 4.880 4.720 4.770 308,628 -0.10(-2.05%)
Aug 21, 2019 4.820 4.940 4.820 4.870 146,389 +0.03(+0.62%)
Aug 20, 2019 4.880 4.910 4.810 4.840 139,324 -0.04(-0.82%)
Aug 19, 2019 4.880 4.940 4.830 4.880 112,866 +0.02(+0.41%)
Aug 16, 2019 4.910 4.975 4.800 4.860 266,000 -0.05(-1.02%)
Aug 15, 2019 4.900 4.980 4.880 4.910 83,893 -0.03(-0.61%)
Aug 14, 2019 5.010 5.090 4.900 4.940 207,762 -0.08(-1.59%)
Aug 13, 2019 4.990 5.120 4.980 5.020 105,998 -0.03(-0.59%)
Aug 12, 2019 5.080 5.150 4.970 5.050 166,451 -0.06(-1.17%)
Aug 09, 2019 4.900 5.120 4.900 5.110 257,500 +0.09(+1.79%)
Aug 08, 2019 5.020 5.150 4.970 5.020 172,312 +0.01(+0.20%)
Aug 07, 2019 4.980 5.040 4.900 5.010 219,959 +0.05(+1.01%)
Aug 06, 2019 4.980 4.990 4.920 4.960 200,524 +0.01(+0.20%)
Aug 05, 2019 4.990 4.990 4.900 4.950 305,992 -0.02(-0.40%)
Aug 02, 2019 4.900 4.990 4.890 4.970 268,400 +0.07(+1.43%)
Aug 01, 2019 4.960 4.995 4.900 4.900 215,468 -0.04(-0.81%)
Jul 31, 2019 4.930 4.990 4.900 4.940 219,796 -0.02(-0.40%)
Jul 30, 2019 4.950 5.020 4.900 4.960 257,539 +0.05(+1.02%)
Jul 29, 2019 5.000 5.000 4.900 4.910 300,586 -0.02(-0.41%)
Jul 26, 2019 4.970 4.980 4.920 4.930 233,900 -0.04(-0.80%)
Jul 25, 2019 4.950 5.070 4.940 4.970 223,774 +0.02(+0.40%)
Jul 24, 2019 4.950 5.000 4.920 4.950 1,372,812 -0.22(-4.26%)
Jul 23, 2019 5.140 5.290 5.140 5.170 151,252 +0.03(+0.58%)
Jul 22, 2019 5.270 5.290 5.100 5.140 245,835 -0.15(-2.84%)
Jul 19, 2019 5.420 5.640 5.290 5.290 180,600 -0.31(-5.54%)
Jul 18, 2019 5.700 5.700 5.450 5.600 156,963 +0.05(+0.90%)
Jul 17, 2019 5.480 5.690 5.477 5.550 191,661 +0.05(+1.00%)
Jul 16, 2019 5.410 5.540 5.350 5.495 279,241 +0.09(+1.76%)
Jul 15, 2019 5.280 5.400 5.260 5.400 348,793 +0.16(+3.05%)
Jul 12, 2019 5.210 5.280 5.182 5.240 111,200 +0.03(+0.58%)
Jul 11, 2019 5.300 5.320 5.160 5.210 113,156 -0.08(-1.51%)
Jul 10, 2019 5.310 5.350 5.230 5.290 184,746 -0.01(-0.19%)
Jul 09, 2019 5.150 5.320 5.140 5.300 306,296 +0.21(+4.13%)
Jul 08, 2019 5.150 5.160 5.050 5.090 123,726 -0.04(-0.78%)
Jul 05, 2019 5.140 5.250 5.060 5.130 105,200 +0.02(+0.39%)
Jul 03, 2019 5.060 5.140 5.050 5.110 45,700 +0.06(+1.19%)
Jul 02, 2019 5.120 5.140 5.020 5.050 70,391 -0.05(-0.98%)
Jul 01, 2019 5.280 5.300 5.020 5.100 247,603 -0.21(-3.95%)
Jun 28, 2019 5.340 5.480 5.250 5.310 105,400 -0.02(-0.38%)
Jun 27, 2019 5.290 5.350 5.190 5.330 137,676 +0.10(+1.91%)
Jun 26, 2019 5.260 5.330 5.180 5.230 49,417 -0.01(-0.19%)
Jun 25, 2019 5.170 5.380 5.170 5.240 75,024 +0.09(+1.75%)
Jun 24, 2019 5.520 5.570 5.150 5.150 209,351 -0.37(-6.70%)
Jun 21, 2019 5.180 5.530 5.150 5.520 221,700 +0.32(+6.15%)
Jun 20, 2019 5.200 5.380 5.160 5.200 99,813 -0.06(-1.14%)
Jun 19, 2019 5.310 5.430 5.210 5.260 64,814 -0.05(-0.94%)
Jun 18, 2019 5.330 5.385 5.260 5.310 67,601 -0.01(-0.19%)
Jun 17, 2019 5.400 5.440 5.260 5.320 144,056 -0.08(-1.48%)
Jun 14, 2019 5.290 5.400 5.213 5.400 60,000 +0.11(+2.08%)
Jun 13, 2019 5.370 5.390 5.250 5.290 50,970 -0.03(-0.56%)
Jun 12, 2019 5.110 5.380 5.020 5.320 161,070 +0.16(+3.10%)
Jun 11, 2019 5.370 5.370 5.130 5.160 153,786 -0.21(-3.91%)
Jun 10, 2019 5.210 5.640 5.200 5.370 266,250 +0.17(+3.27%)
Jun 07, 2019 5.250 5.340 5.130 5.200 131,200 +0.01(+0.19%)
Jun 06, 2019 5.090 5.275 4.991 5.190 115,845 +0.10(+1.96%)
Jun 05, 2019 4.940 5.090 4.940 5.090 135,481 +0.15(+3.04%)
Jun 04, 2019 4.890 5.110 4.890 4.940 151,954 +0.05(+1.02%)
Jun 03, 2019 4.880 4.950 4.840 4.890 65,832 +0.02(+0.41%)
May 31, 2019 4.970 5.000 4.820 4.870 144,400 -0.05(-1.02%)
May 30, 2019 4.900 5.000 4.830 4.920 99,056 +0.06(+1.23%)
May 29, 2019 4.860 4.890 4.780 4.860 145,883 +0.02(+0.41%)
May 28, 2019 4.820 4.900 4.790 4.840 133,858 +0.00(+0.00%)
May 24, 2019 4.870 4.870 4.780 4.840 72,100 -0.02(-0.41%)
May 23, 2019 4.870 4.890 4.690 4.860 91,378 +0.01(+0.21%)
May 22, 2019 4.730 4.850 4.690 4.850 91,588 +0.08(+1.68%)
May 21, 2019 4.770 4.940 4.680 4.770 116,662 -0.01(-0.21%)
May 20, 2019 4.750 4.950 4.650 4.780 125,551 +0.04(+0.84%)
May 17, 2019 4.670 4.780 4.600 4.740 101,500 +0.07(+1.50%)
May 16, 2019 4.630 4.680 4.590 4.670 56,955 +0.03(+0.65%)
May 15, 2019 4.660 4.680 4.560 4.640 91,739 -0.02(-0.43%)
May 14, 2019 4.650 4.740 4.560 4.660 104,748 +0.05(+1.08%)
May 13, 2019 4.500 4.650 4.500 4.610 90,372 +0.09(+1.99%)
May 10, 2019 4.520 4.590 4.430 4.520 150,600 -0.04(-0.88%)
May 09, 2019 4.420 4.640 4.410 4.560 122,791 +0.14(+3.17%)
May 08, 2019 4.440 4.500 4.410 4.420 42,745 -0.01(-0.23%)
May 07, 2019 4.410 4.460 4.410 4.430 113,613 +0.01(+0.23%)
May 06, 2019 4.400 4.440 4.360 4.420 122,716 +0.01(+0.23%)
May 03, 2019 4.440 4.450 4.400 4.410 192,000 -0.05(-1.12%)
May 02, 2019 4.530 4.560 4.400 4.460 233,143 -0.09(-1.98%)
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.