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

Flexshopper Inc (NQ: FPAY )

1.165 +0.015 (+1.30%)
Streaming Delayed Price Updated: 12:36 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, 2019 0.8899 0.8899 0.8501 0.8699 53,565 -0.00(-0.02%)
Apr 29, 2019 0.8750 0.8900 0.8470 0.8701 69,067 +0.01(+0.72%)
Apr 26, 2019 0.8610 0.8995 0.8400 0.8639 202,800 -0.03(-2.93%)
Apr 25, 2019 0.8600 0.9000 0.8500 0.8900 284,173 +0.04(+4.46%)
Apr 24, 2019 0.8667 0.8700 0.8402 0.8520 32,736 -0.00(-0.44%)
Apr 23, 2019 0.8669 0.8892 0.8400 0.8558 148,809 -0.00(-0.31%)
Apr 22, 2019 0.8500 0.8741 0.8300 0.8585 159,869 +0.02(+2.34%)
Apr 18, 2019 0.8254 0.8499 0.8200 0.8389 31,500 +0.01(+1.07%)
Apr 17, 2019 0.8500 0.8695 0.8300 0.8300 93,371 -0.01(-1.31%)
Apr 16, 2019 0.8410 0.8900 0.8400 0.8410 116,337 +0.00(+0.12%)
Apr 15, 2019 0.8767 0.8999 0.8400 0.8400 61,729 +0.01(+0.60%)
Apr 12, 2019 0.8499 0.8700 0.8300 0.8350 132,000 -0.02(-1.76%)
Apr 11, 2019 0.8700 0.8900 0.8400 0.8500 189,072 -0.01(-0.58%)
Apr 10, 2019 0.8400 0.9500 0.8400 0.8550 474,834 +0.01(+1.76%)
Apr 09, 2019 0.8310 0.8490 0.8203 0.8402 56,420 +0.01(+0.67%)
Apr 08, 2019 0.8340 0.8500 0.8300 0.8346 56,858 -0.02(-1.81%)
Apr 05, 2019 0.8756 0.8756 0.8200 0.8500 67,700 +0.01(+0.83%)
Apr 04, 2019 0.8185 0.8750 0.8157 0.8430 117,582 +0.01(+0.60%)
Apr 03, 2019 0.8100 0.8490 0.8100 0.8380 62,057 +0.01(+0.96%)
Apr 02, 2019 0.8300 0.8300 0.8200 0.8300 52,168 -0.00(-0.01%)
Apr 01, 2019 0.8111 0.8490 0.8032 0.8301 62,984 +0.01(+1.36%)
Mar 29, 2019 0.8243 0.8298 0.8100 0.8190 111,600 -0.01(-1.29%)
Mar 28, 2019 0.8377 0.8387 0.8200 0.8297 143,329 -0.01(-1.31%)
Mar 27, 2019 0.8400 0.8450 0.8352 0.8407 58,553 -0.01(-1.09%)
Mar 26, 2019 0.8500 0.8648 0.8250 0.8500 108,873 +0.00(+0.02%)
Mar 25, 2019 0.8800 0.8800 0.8400 0.8498 103,384 +0.00(+0.05%)
Mar 22, 2019 0.8500 0.8800 0.8250 0.8494 127,800 +0.01(+0.80%)
Mar 21, 2019 0.8500 0.8850 0.8374 0.8427 164,054 -0.01(-0.85%)
Mar 20, 2019 0.8427 0.8512 0.8300 0.8499 63,007 -0.01(-0.60%)
Mar 19, 2019 0.8335 0.8699 0.8325 0.8550 255,660 +0.03(+3.01%)
Mar 18, 2019 0.8400 0.8800 0.8100 0.8300 125,200 -0.02(-1.78%)
Mar 15, 2019 0.9000 0.9000 0.8300 0.8450 154,200 -0.04(-4.85%)
Mar 14, 2019 0.8491 0.8950 0.8100 0.8881 206,820 +0.02(+2.08%)
Mar 13, 2019 0.8700 0.8700 0.7900 0.8700 384,506 +0.01(+1.16%)
Mar 12, 2019 0.9400 1.000 0.8300 0.8600 782,601 -0.05(-5.49%)
Mar 11, 2019 0.9900 0.9900 0.8900 0.9100 628,846 -0.04(-4.21%)
Mar 08, 2019 0.9300 1.040 0.9000 0.9500 1,226,600 +0.02(+1.79%)
Mar 07, 2019 0.9505 0.9744 0.8800 0.9333 345,621 -0.01(-0.71%)
Mar 06, 2019 0.9000 0.9700 0.9000 0.9400 946,407 +0.03(+2.96%)
Mar 05, 2019 0.8550 0.9200 0.8507 0.9130 876,336 +0.06(+6.78%)
Mar 04, 2019 0.8301 0.8590 0.8300 0.8550 88,244 +0.01(+0.59%)
Mar 01, 2019 0.8000 0.8600 0.8000 0.8500 182,700 +0.02(+1.80%)
Feb 28, 2019 0.8160 0.8350 0.8150 0.8350 86,923 +0.02(+2.45%)
Feb 27, 2019 0.8115 0.8150 0.8037 0.8150 48,599 +0.01(+1.72%)
Feb 26, 2019 0.8150 0.8199 0.7950 0.8012 182,056 -0.00(-0.17%)
Feb 25, 2019 0.8000 0.8290 0.7997 0.8026 90,338 -0.02(-2.12%)
Feb 22, 2019 0.8200 0.8400 0.8000 0.8200 237,200 +0.01(+1.42%)
Feb 21, 2019 0.8500 0.8500 0.8050 0.8085 172,638 -0.01(-0.92%)
Feb 20, 2019 0.8300 0.8680 0.8160 0.8160 148,699 -0.01(-0.80%)
Feb 19, 2019 0.8200 0.8600 0.8089 0.8226 137,464 +0.02(+2.82%)
Feb 15, 2019 0.8400 0.8400 0.8000 0.8000 97,200 +0.00(+0.00%)
Feb 14, 2019 0.8139 0.8200 0.7925 0.8000 41,865 +0.00(+0.00%)
Feb 13, 2019 0.8100 0.8200 0.7900 0.8000 73,350 +0.00(+0.11%)
Feb 12, 2019 0.7960 0.8100 0.7902 0.7991 39,159 -0.00(-0.21%)
Feb 11, 2019 0.7805 0.8100 0.7805 0.8008 184,057 +0.02(+2.67%)
Feb 08, 2019 0.7800 0.8000 0.7800 0.7800 124,300 +0.01(+1.21%)
Feb 07, 2019 0.8243 0.8275 0.7700 0.7707 78,739 -0.04(-4.85%)
Feb 06, 2019 0.8300 0.8300 0.8100 0.8100 93,826 -0.01(-1.21%)
Feb 05, 2019 0.8200 0.8490 0.8171 0.8199 105,461 +0.01(+0.96%)
Feb 04, 2019 0.7950 0.8250 0.7950 0.8121 41,240 +0.01(+1.64%)
Feb 01, 2019 0.8050 0.8050 0.7840 0.7990 102,900 -0.00(-0.13%)
Jan 31, 2019 0.8100 0.8100 0.7900 0.8000 96,716 -0.00(-0.42%)
Jan 30, 2019 0.7990 0.8498 0.7700 0.8034 408,164 +0.04(+5.57%)
Jan 29, 2019 0.8230 0.8390 0.7501 0.7610 249,068 -0.06(-6.95%)
Jan 28, 2019 0.8263 0.8263 0.8070 0.8178 103,446 -0.01(-0.99%)
Jan 25, 2019 0.8200 0.8400 0.8150 0.8260 57,000 +0.01(+0.94%)
Jan 24, 2019 0.8380 0.8400 0.8000 0.8183 155,897 -0.04(-4.85%)
Jan 23, 2019 0.8400 0.8600 0.8300 0.8600 64,905 +0.02(+2.38%)
Jan 22, 2019 0.8700 0.8700 0.8300 0.8400 133,694 -0.01(-1.18%)
Jan 18, 2019 0.8450 0.8600 0.8420 0.8500 97,300 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.8800 0.8393 0.8500 162,813 -0.02(-2.30%)
Jan 16, 2019 0.9100 0.9200 0.8700 0.8700 396,282 -0.03(-3.32%)
Jan 15, 2019 0.8501 0.9300 0.8501 0.8999 600,783 +0.06(+7.48%)
Jan 14, 2019 0.8163 0.8600 0.8092 0.8373 426,296 +0.03(+4.01%)
Jan 11, 2019 0.8000 0.8100 0.7900 0.8050 105,000 +0.01(+0.63%)
Jan 10, 2019 0.8100 0.8300 0.7900 0.8000 99,497 -0.03(-3.50%)
Jan 09, 2019 0.8100 0.8400 0.8043 0.8290 124,976 +0.01(+1.12%)
Jan 08, 2019 0.8450 0.8450 0.7800 0.8198 452,543 -0.02(-2.40%)
Jan 07, 2019 0.9400 1.030 0.8100 0.8400 3,479,658 -0.02(-2.33%)
Jan 04, 2019 0.8300 0.8800 0.8300 0.8600 208,000 +0.00(+0.00%)
Jan 03, 2019 0.8700 0.8790 0.8300 0.8600 165,749 -0.01(-1.15%)
Jan 02, 2019 0.7700 0.8800 0.7400 0.8700 531,290 +0.11(+14.17%)
Dec 31, 2018 0.7350 0.7800 0.7050 0.7620 261,000 +0.04(+5.83%)
Dec 28, 2018 0.7000 0.7350 0.7000 0.7200 148,500 +0.00(+0.00%)
Dec 27, 2018 0.7199 0.7400 0.7001 0.7200 147,134 +0.02(+2.26%)
Dec 26, 2018 0.7154 0.7214 0.7000 0.7041 42,743 +0.01(+2.04%)
Dec 24, 2018 0.6600 0.7100 0.6600 0.6900 173,500 +0.02(+2.99%)
Dec 21, 2018 0.6900 0.7100 0.6600 0.6700 145,100 -0.03(-4.27%)
Dec 20, 2018 0.7300 0.7300 0.6780 0.6999 167,812 -0.01(-1.73%)
Dec 19, 2018 0.6750 0.7490 0.6750 0.7122 177,755 -0.01(-1.08%)
Dec 18, 2018 0.7444 0.7444 0.6953 0.7200 234,585 -0.01(-1.36%)
Dec 17, 2018 0.7520 0.7580 0.7150 0.7299 266,772 +0.00(+0.68%)
Dec 14, 2018 0.7110 0.7600 0.7090 0.7250 417,100 +0.03(+3.81%)
Dec 13, 2018 0.7000 0.7200 0.6600 0.6984 201,682 -0.02(-2.29%)
Dec 12, 2018 0.7276 0.7380 0.7000 0.7148 133,652 -0.01(-0.72%)
Dec 11, 2018 0.7156 0.7450 0.7156 0.7200 123,658 -0.02(-2.08%)
Dec 10, 2018 0.7200 0.7500 0.7116 0.7353 152,487 +0.01(+1.42%)
Dec 07, 2018 0.7300 0.7430 0.7250 0.7250 99,600 -0.01(-0.68%)
Dec 06, 2018 0.7500 0.7591 0.7203 0.7300 237,382 -0.02(-2.67%)
Dec 04, 2018 0.7700 0.8400 0.7400 0.7500 858,300 +0.01(+1.35%)
Dec 03, 2018 0.7400 0.7700 0.7400 0.7400 125,058 +0.00(+0.00%)
Nov 30, 2018 0.7400 0.7600 0.7100 0.7400 301,700 +0.01(+1.90%)
Nov 29, 2018 0.7300 0.7469 0.7200 0.7262 134,322 -0.01(-1.96%)
Nov 28, 2018 0.7711 0.7711 0.7300 0.7407 513,211 +0.02(+2.90%)
Nov 27, 2018 0.7122 0.7400 0.7050 0.7198 127,808 +0.00(+0.42%)
Nov 26, 2018 0.7400 0.7439 0.6969 0.7168 146,552 -0.00(-0.44%)
Nov 23, 2018 0.7400 0.7600 0.7200 0.7200 77,700 -0.02(-2.70%)
Nov 21, 2018 0.7400 0.7400 0.7400 0 +0.03(+4.17%)
Nov 20, 2018 0.7500 0.7530 0.7000 0.7104 343,931 -0.04(-5.58%)
Nov 19, 2018 0.8141 0.8141 0.7500 0.7524 339,181 -0.05(-5.95%)
Nov 16, 2018 0.8000 0.8500 0.7400 0.8000 3,336,900 +0.06(+8.11%)
Nov 15, 2018 0.7400 0.7500 0.7100 0.7400 175,912 +0.02(+2.08%)
Nov 14, 2018 0.7000 0.7970 0.7000 0.7249 310,508 +0.00(+0.21%)
Nov 13, 2018 0.7415 0.7579 0.7100 0.7234 282,802 -0.02(-2.44%)
Nov 12, 2018 0.7929 0.7929 0.7300 0.7415 247,022 -0.05(-6.14%)
Nov 09, 2018 0.7500 0.8200 0.7200 0.7900 832,200 +0.06(+8.15%)
Nov 08, 2018 0.7497 0.7690 0.7202 0.7305 231,030 -0.01(-1.70%)
Nov 07, 2018 0.7300 0.7800 0.7000 0.7431 372,548 +0.02(+2.13%)
Nov 06, 2018 0.7890 0.7890 0.7210 0.7276 651,677 -0.04(-5.64%)
Nov 05, 2018 0.8600 0.8780 0.7200 0.7711 1,490,090 -0.15(-16.18%)
Nov 02, 2018 0.8500 0.9500 0.8500 0.9200 730,900 +0.07(+8.24%)
Nov 01, 2018 0.8800 0.8900 0.8400 0.8500 309,605 +0.01(+1.19%)
Oct 31, 2018 0.7800 0.8400 0.7700 0.8400 383,206 +0.07(+9.09%)
Oct 30, 2018 0.7830 0.8070 0.7600 0.7700 324,182 -0.01(-1.64%)
Oct 29, 2018 0.8400 0.8400 0.7751 0.7828 495,840 -0.06(-6.81%)
Oct 26, 2018 0.8700 0.8700 0.8000 0.8400 182,000 -0.04(-4.55%)
Oct 25, 2018 0.8400 0.8800 0.8100 0.8800 383,938 +0.05(+6.02%)
Oct 24, 2018 0.8400 0.9000 0.8000 0.8300 455,171 -0.02(-2.35%)
Oct 23, 2018 0.8000 0.9000 0.7600 0.8500 836,899 +0.04(+4.94%)
Oct 22, 2018 0.9000 0.9300 0.8000 0.8100 1,100,776 -0.05(-5.81%)
Oct 19, 2018 0.8300 1.070 0.7800 0.8600 3,298,000 +0.08(+10.26%)
Oct 18, 2018 0.8000 0.8200 0.7500 0.7800 327,571 +0.00(+0.00%)
Oct 17, 2018 0.8100 0.8300 0.7700 0.7800 331,201 -0.04(-4.88%)
Oct 16, 2018 0.8000 0.8300 0.7900 0.8200 260,527 +0.02(+2.49%)
Oct 15, 2018 0.7400 0.8351 0.7200 0.8001 493,638 +0.01(+1.28%)
Oct 12, 2018 0.8100 0.8200 0.6800 0.7900 1,014,400 -0.02(-1.88%)
Oct 11, 2018 0.8200 0.8400 0.7400 0.8051 805,291 -0.06(-7.46%)
Oct 10, 2018 1.050 1.080 0.7500 0.8700 2,969,101 -0.13(-13.00%)
Oct 09, 2018 0.9600 1.050 0.9300 1.000 2,812,458 +0.08(+8.70%)
Oct 08, 2018 0.9000 0.9900 0.8800 0.9200 2,552,730 +0.05(+5.75%)
Oct 05, 2018 0.9100 0.9300 0.8600 0.8700 1,085,100 +0.01(+1.47%)
Oct 04, 2018 0.9200 0.9200 0.8400 0.8574 988,421 +0.05(+5.85%)
Oct 03, 2018 0.8100 0.9200 0.8000 0.8100 1,853,950 +0.02(+2.57%)
Oct 02, 2018 0.8500 0.8575 0.7800 0.7897 293,868 -0.04(-4.86%)
Oct 01, 2018 0.9180 0.9180 0.8201 0.8300 374,790 -0.04(-4.60%)
Sep 28, 2018 0.8600 0.8700 0.8300 0.8700 658,100 -0.01(-1.14%)
Sep 27, 2018 0.8800 0.8900 0.8300 0.8800 1,143,798 +0.03(+3.36%)
Sep 26, 2018 0.8500 0.9100 0.8000 0.8514 2,130,041 -0.32(-27.23%)
Sep 25, 2018 1.840 1.840 1.090 1.170 341,445 -0.69(-37.10%)
Sep 24, 2018 1.710 1.940 1.680 1.860 40,155 +0.15(+8.77%)
Sep 21, 2018 1.890 2.000 1.680 1.710 24,300 -0.17(-9.04%)
Sep 20, 2018 1.920 2.080 1.777 1.880 153,880 -0.06(-3.09%)
Sep 19, 2018 1.880 1.950 1.730 1.940 32,418 +0.05(+2.65%)
Sep 18, 2018 1.910 2.334 1.663 1.890 85,666 +0.08(+4.42%)
Sep 17, 2018 2.000 2.194 1.610 1.810 50,036 -0.01(-0.55%)
Sep 14, 2018 2.260 2.300 1.800 1.820 53,400 -0.13(-6.67%)
Sep 13, 2018 2.235 2.235 1.825 1.950 10,992 -0.17(-7.80%)
Sep 12, 2018 2.230 2.307 2.115 2.115 3,875 -0.11(-5.16%)
Sep 11, 2018 2.250 2.500 2.120 2.230 44,822 -0.40(-15.21%)
Sep 10, 2018 2.440 2.664 2.428 2.630 1,557 +0.03(+1.15%)
Sep 07, 2018 2.600 2.840 2.530 2.600 12,000 -0.01(-0.38%)
Sep 06, 2018 2.750 2.790 2.610 2.610 13,910 -0.20(-7.12%)
Sep 05, 2018 2.910 2.920 2.710 2.810 41,663 -0.07(-2.43%)
Sep 04, 2018 2.770 2.880 2.750 2.880 4,269 +0.00(+0.00%)
Aug 31, 2018 2.880 2.880 2.880 0 -0.14(-4.64%)
Aug 30, 2018 3.020 3.080 3.000 3.020 3,812 +0.07(+2.29%)
Aug 29, 2018 3.100 3.410 2.953 2.953 2,312 -0.06(-1.91%)
Aug 28, 2018 3.100 3.149 2.880 3.010 12,573 -0.04(-1.31%)
Aug 27, 2018 3.160 3.200 2.990 3.050 15,963 -0.23(-7.01%)
Aug 24, 2018 3.200 3.280 3.200 3.280 400 -0.10(-2.96%)
Aug 23, 2018 3.380 3.380 3.380 3.380 303 -0.02(-0.59%)
Aug 22, 2018 3.100 3.400 3.100 3.400 725 +0.27(+8.63%)
Aug 21, 2018 3.156 3.156 3.050 3.130 5,807 -0.02(-0.63%)
Aug 20, 2018 3.100 3.150 3.100 3.150 3,892 -0.08(-2.48%)
Aug 17, 2018 3.250 3.250 3.080 3.230 1,900 -0.06(-1.96%)
Aug 16, 2018 3.200 3.295 3.200 3.295 602 +0.22(+7.31%)
Aug 15, 2018 3.030 3.170 3.030 3.070 5,690 +0.06(+1.99%)
Aug 14, 2018 3.360 3.400 3.010 3.010 15,064 -0.39(-11.47%)
Aug 13, 2018 3.480 3.490 3.337 3.400 7,807 -0.18(-5.03%)
Aug 10, 2018 3.400 3.580 3.220 3.580 15,600 -0.17(-4.53%)
Aug 09, 2018 3.740 3.750 3.730 3.750 1,331 +0.34(+9.97%)
Aug 08, 2018 3.410 3.410 3.410 3.410 141 -0.35(-9.31%)
Aug 07, 2018 3.470 4.000 3.280 3.760 3,177 -0.09(-2.34%)
Aug 06, 2018 3.801 3.850 3.771 3.850 2,356 +0.03(+0.79%)
Aug 03, 2018 3.840 3.840 3.620 3.820 4,100 -0.06(-1.55%)
Aug 02, 2018 3.720 3.940 3.720 3.880 5,516 -0.10(-2.51%)
Aug 01, 2018 3.670 3.980 3.610 3.980 1,670 -0.12(-3.00%)
Jul 31, 2018 3.770 4.103 3.770 4.103 2,084 +0.30(+7.98%)
Jul 30, 2018 3.730 3.800 3.730 3.800 969 +0.08(+2.17%)
Jul 27, 2018 3.685 3.720 3.685 3.719 692 +0.11(+3.03%)
Jul 26, 2018 3.630 3.719 3.610 3.610 708 -0.16(-4.17%)
Jul 25, 2018 3.570 3.870 3.553 3.767 7,246 +0.12(+3.21%)
Jul 24, 2018 3.630 3.888 3.539 3.650 5,969 +0.10(+2.82%)
Jul 23, 2018 3.570 3.690 3.550 3.550 1,816 -0.11(-3.01%)
Jul 20, 2018 3.650 3.660 3.500 3.660 28,389 +0.11(+3.10%)
Jul 19, 2018 3.550 3.650 3.410 3.550 25,399 +0.00(+0.01%)
Jul 18, 2018 3.400 3.550 3.395 3.550 12,676 +0.05(+1.30%)
Jul 17, 2018 3.540 3.540 3.404 3.504 5,909 +0.09(+2.76%)
Jul 16, 2018 3.410 3.410 3.410 3.410 126 -0.08(-2.31%)
Jul 13, 2018 3.442 3.540 3.401 3.490 15,239 -0.06(-1.67%)
Jul 12, 2018 3.445 3.550 3.383 3.550 12,888 +0.12(+3.50%)
Jul 11, 2018 3.630 3.684 3.430 3.430 10,148 +0.16(+4.89%)
Jul 10, 2018 3.498 3.500 3.270 3.270 7,649 -0.13(-3.82%)
Jul 09, 2018 3.300 3.400 3.200 3.400 16,487 +0.00(+0.00%)
Jul 06, 2018 3.226 3.550 3.226 3.400 2,795 +0.18(+5.59%)
Jul 05, 2018 3.440 3.440 3.220 3.220 2,221 +0.05(+1.58%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.04(-1.40%)
Jul 02, 2018 3.241 3.275 3.200 3.215 8,874 +0.02(+0.72%)
Jun 29, 2018 3.192 3.192 3.192 3.192 207 +0.10(+3.30%)
Jun 28, 2018 3.016 3.260 3.016 3.090 2,106 -0.10(-3.02%)
Jun 27, 2018 3.260 3.260 3.045 3.186 2,640 +0.02(+0.51%)
Jun 26, 2018 3.084 3.640 3.059 3.170 41,460 +0.03(+0.96%)
Jun 25, 2018 3.070 3.140 3.070 3.140 6,359 +0.06(+1.95%)
Jun 22, 2018 3.038 3.194 3.038 3.080 2,706 +0.07(+2.33%)
Jun 21, 2018 3.010 3.134 3.010 3.010 2,494 -0.13(-4.26%)
Jun 20, 2018 2.965 3.144 2.965 3.144 1,353 +0.16(+5.50%)
Jun 19, 2018 2.980 2.980 2.980 2.980 630 -0.10(-3.25%)
Jun 18, 2018 3.100 3.110 2.950 3.080 1,766 -0.02(-0.65%)
Jun 15, 2018 3.040 2.966 3.100 3,000 +0.06(+1.97%)
Jun 14, 2018 3.094 3.094 3.000 3.040 40,204 +0.00(+0.00%)
Jun 13, 2018 3.025 3.100 3.000 3.040 44,619 +0.01(+0.49%)
Jun 12, 2018 2.929 3.034 2.929 3.025 2,711 +0.03(+0.84%)
Jun 11, 2018 2.951 3.030 2.951 3.000 20,574 +0.04(+1.35%)
Jun 08, 2018 2.720 3.034 2.620 2.960 7,698 -0.08(-2.63%)
Jun 07, 2018 2.980 3.044 2.930 3.040 19,716 +0.08(+2.70%)
Jun 06, 2018 2.900 2.981 2.900 2.960 2,208 -0.04(-1.33%)
Jun 05, 2018 2.900 3.034 2.900 3.000 21,830 +0.05(+1.69%)
Jun 04, 2018 3.130 3.130 2.950 2.950 8,376 -0.05(-1.67%)
Jun 01, 2018 2.950 3.000 2.920 3.000 4,315 +0.00(+0.00%)
May 31, 2018 2.950 3.000 2.950 3.000 5,835 +0.00(+0.00%)
May 30, 2018 2.900 3.041 2.900 3.000 9,092 +0.00(+0.00%)
May 29, 2018 3.140 3.140 2.900 3.000 14,823 +0.01(+0.33%)
May 25, 2018 2.990 2.990 2.990 0 -0.10(-3.09%)
May 24, 2018 3.039 3.085 3.039 3.085 500 +0.09(+2.84%)
May 23, 2018 3.050 3.100 2.980 3.000 12,519 +0.02(+0.67%)
May 22, 2018 2.930 2.995 2.920 2.980 3,228 +0.08(+2.76%)
May 21, 2018 2.963 3.075 2.900 2.900 1,365 -0.10(-3.33%)
May 18, 2018 3.080 3.118 2.950 3.000 13,791 -0.06(-1.99%)
May 17, 2018 3.900 4.149 3.050 3.061 80,211 -1.03(-25.16%)
May 16, 2018 4.080 4.150 4.080 4.090 2,696 -0.07(-1.57%)
May 15, 2018 4.330 4.440 4.155 4.155 6,654 -0.20(-4.57%)
May 14, 2018 4.100 4.354 4.100 4.354 6,545 +0.13(+3.18%)
May 11, 2018 4.400 4.500 4.150 4.220 28,365 -0.03(-0.71%)
May 10, 2018 4.050 4.430 3.930 4.250 11,959 +0.23(+5.72%)
May 09, 2018 4.600 4.800 4.020 4.020 21,655 -0.20(-4.74%)
May 08, 2018 4.168 4.480 3.900 4.220 23,028 -0.12(-2.76%)
May 07, 2018 4.500 4.500 3.870 4.340 12,880 +0.23(+5.60%)
May 04, 2018 3.890 4.150 3.890 4.110 7,264 +0.26(+6.75%)
May 03, 2018 3.990 4.050 3.780 3.850 8,491 -0.42(-9.84%)
May 02, 2018 3.950 4.355 3.950 4.270 12,409 +0.31(+7.83%)
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.