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

Hc2 Holdings Inc (NY: HCHC )

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 (%)
Nov 30, 2018 3.150 3.290 3.100 3.160 404,100 -0.02(-0.63%)
Nov 29, 2018 3.120 3.200 3.040 3.180 417,797 +0.03(+0.95%)
Nov 28, 2018 3.100 3.170 2.960 3.150 806,220 +0.06(+1.94%)
Nov 27, 2018 3.200 3.270 3.080 3.090 1,032,230 -0.07(-2.22%)
Nov 26, 2018 3.150 3.330 3.050 3.160 2,350,239 +0.05(+1.61%)
Nov 23, 2018 3.030 3.210 2.990 3.110 307,900 +0.06(+1.97%)
Nov 21, 2018 3.050 3.050 3.050 0 -0.04(-1.29%)
Nov 20, 2018 3.220 3.270 3.050 3.090 935,831 -0.14(-4.33%)
Nov 19, 2018 3.220 3.340 3.150 3.230 931,056 +0.01(+0.31%)
Nov 16, 2018 3.340 3.340 3.130 3.220 733,500 -0.13(-3.88%)
Nov 15, 2018 3.490 3.590 3.280 3.350 1,729,990 -0.18(-5.10%)
Nov 14, 2018 3.790 3.990 3.410 3.530 1,785,259 -0.12(-3.29%)
Nov 13, 2018 4.400 4.570 3.430 3.650 3,641,497 -1.39(-27.58%)
Nov 12, 2018 5.000 5.150 4.840 5.040 405,910 +0.08(+1.61%)
Nov 09, 2018 5.130 5.160 4.900 4.960 271,600 -0.17(-3.31%)
Nov 08, 2018 5.500 5.500 5.030 5.130 369,244 -0.25(-4.65%)
Nov 07, 2018 5.320 5.450 5.310 5.380 335,114 +0.05(+0.94%)
Nov 06, 2018 5.230 5.350 5.210 5.330 86,060 +0.09(+1.72%)
Nov 05, 2018 5.290 5.370 5.200 5.240 93,246 -0.03(-0.57%)
Nov 02, 2018 5.150 5.290 5.120 5.270 116,900 +0.12(+2.33%)
Nov 01, 2018 5.220 5.280 5.150 5.150 175,293 -0.05(-0.96%)
Oct 31, 2018 5.420 5.500 5.190 5.200 128,134 -0.18(-3.35%)
Oct 30, 2018 5.300 5.490 5.300 5.380 92,136 +0.06(+1.13%)
Oct 29, 2018 5.300 5.485 5.270 5.320 189,008 +0.09(+1.72%)
Oct 26, 2018 5.300 5.310 5.060 5.230 247,700 -0.09(-1.69%)
Oct 25, 2018 5.350 5.380 5.280 5.320 151,959 +0.01(+0.19%)
Oct 24, 2018 5.440 5.530 5.310 5.310 95,624 -0.14(-2.57%)
Oct 23, 2018 5.420 5.520 5.330 5.450 106,644 -0.02(-0.37%)
Oct 22, 2018 5.700 5.750 5.460 5.470 439,098 +0.14(+2.63%)
Oct 19, 2018 5.330 5.490 5.310 5.330 126,500 -0.01(-0.19%)
Oct 18, 2018 5.430 5.493 5.260 5.340 195,002 -0.12(-2.20%)
Oct 17, 2018 5.500 5.620 5.420 5.460 123,681 -0.01(-0.18%)
Oct 16, 2018 5.470 5.580 5.430 5.470 187,245 +0.00(+0.00%)
Oct 15, 2018 5.640 5.653 5.450 5.470 193,307 -0.19(-3.36%)
Oct 12, 2018 5.720 5.740 5.580 5.660 148,500 +0.01(+0.18%)
Oct 11, 2018 5.720 5.840 5.650 5.650 188,177 -0.10(-1.74%)
Oct 10, 2018 5.630 5.803 5.590 5.750 277,748 +0.10(+1.77%)
Oct 09, 2018 5.610 5.735 5.610 5.650 95,936 +0.00(+0.00%)
Oct 08, 2018 5.680 5.730 5.650 5.650 76,615 -0.03(-0.53%)
Oct 05, 2018 5.630 5.720 5.510 5.680 193,800 +0.07(+1.25%)
Oct 04, 2018 5.860 5.860 5.540 5.610 368,692 -0.27(-4.59%)
Oct 03, 2018 5.910 5.950 5.830 5.880 93,932 -0.01(-0.17%)
Oct 02, 2018 6.080 6.120 5.860 5.890 199,465 -0.21(-3.44%)
Oct 01, 2018 6.160 6.180 6.030 6.100 114,203 -0.02(-0.33%)
Sep 28, 2018 6.200 6.250 6.100 6.120 77,500 -0.10(-1.61%)
Sep 27, 2018 6.150 6.240 6.150 6.220 108,875 +0.07(+1.14%)
Sep 26, 2018 6.120 6.200 6.100 6.150 105,857 +0.02(+0.33%)
Sep 25, 2018 6.050 6.150 6.050 6.130 43,144 +0.10(+1.66%)
Sep 24, 2018 5.930 6.040 5.930 6.030 113,320 +0.10(+1.69%)
Sep 21, 2018 5.850 5.940 5.770 5.930 294,400 +0.06(+1.02%)
Sep 20, 2018 5.900 5.930 5.817 5.870 72,148 +0.00(+0.00%)
Sep 19, 2018 5.890 5.920 5.800 5.870 76,155 -0.03(-0.51%)
Sep 18, 2018 5.900 5.950 5.820 5.900 70,446 +0.02(+0.34%)
Sep 17, 2018 6.010 6.099 5.870 5.880 157,823 -0.15(-2.49%)
Sep 14, 2018 6.000 6.110 5.965 6.030 89,800 +0.03(+0.50%)
Sep 13, 2018 6.100 6.100 5.960 6.000 238,286 -0.07(-1.15%)
Sep 12, 2018 6.070 6.110 6.010 6.070 132,778 -0.01(-0.16%)
Sep 11, 2018 6.040 6.100 5.980 6.080 85,107 +0.03(+0.50%)
Sep 10, 2018 6.160 6.190 6.040 6.050 86,031 -0.07(-1.14%)
Sep 07, 2018 6.090 6.160 6.090 6.120 122,200 +0.00(+0.00%)
Sep 06, 2018 6.150 6.200 6.090 6.120 58,377 -0.03(-0.49%)
Sep 05, 2018 6.260 6.290 6.120 6.150 113,803 -0.13(-2.07%)
Sep 04, 2018 6.270 6.400 6.110 6.280 195,355 +0.01(+0.16%)
Aug 31, 2018 6.270 6.270 6.270 0 +0.01(+0.16%)
Aug 30, 2018 6.310 6.360 6.240 6.260 67,641 -0.06(-0.95%)
Aug 29, 2018 6.260 6.330 6.220 6.320 55,763 +0.07(+1.12%)
Aug 28, 2018 6.270 6.280 6.190 6.250 80,478 -0.01(-0.16%)
Aug 27, 2018 6.410 6.450 6.260 6.260 116,269 -0.11(-1.73%)
Aug 24, 2018 6.370 6.430 6.300 6.370 63,500 +0.01(+0.16%)
Aug 23, 2018 6.240 6.400 6.180 6.360 118,666 +0.11(+1.76%)
Aug 22, 2018 6.500 6.580 6.180 6.250 325,216 -0.25(-3.85%)
Aug 21, 2018 6.340 6.520 6.310 6.500 222,921 +0.21(+3.34%)
Aug 20, 2018 6.250 6.340 6.250 6.290 141,241 +0.03(+0.48%)
Aug 17, 2018 6.250 6.340 6.230 6.260 143,000 +0.00(+0.00%)
Aug 16, 2018 6.120 6.300 6.080 6.260 218,224 +0.21(+3.47%)
Aug 15, 2018 6.070 6.120 5.950 6.050 196,444 -0.02(-0.33%)
Aug 14, 2018 5.980 6.090 5.910 6.070 223,503 +0.12(+2.02%)
Aug 13, 2018 5.940 6.030 5.840 5.950 122,219 +0.06(+1.02%)
Aug 10, 2018 5.990 6.100 5.860 5.890 126,000 -0.15(-2.48%)
Aug 09, 2018 6.200 6.500 5.860 6.040 408,715 +0.24(+4.14%)
Aug 08, 2018 5.730 5.810 5.660 5.800 179,113 +0.06(+1.05%)
Aug 07, 2018 5.650 5.920 5.650 5.740 209,731 +0.10(+1.77%)
Aug 06, 2018 5.590 5.770 5.590 5.640 157,661 +0.01(+0.18%)
Aug 03, 2018 5.660 5.720 5.545 5.630 97,800 -0.03(-0.53%)
Aug 02, 2018 5.700 5.760 5.620 5.660 112,157 -0.07(-1.22%)
Aug 01, 2018 5.780 5.870 5.730 5.730 130,472 -0.05(-0.87%)
Jul 31, 2018 5.740 5.790 5.680 5.780 122,798 +0.06(+1.05%)
Jul 30, 2018 5.850 5.920 5.690 5.720 78,319 -0.12(-2.05%)
Jul 27, 2018 5.980 6.090 5.840 5.840 133,700 -0.15(-2.50%)
Jul 26, 2018 5.880 6.020 5.870 5.990 83,765 +0.10(+1.70%)
Jul 25, 2018 6.040 6.080 5.840 5.890 139,830 -0.16(-2.64%)
Jul 24, 2018 6.070 6.170 6.020 6.050 80,228 -0.01(-0.17%)
Jul 23, 2018 6.100 6.120 5.920 6.060 191,250 +0.00(+0.00%)
Jul 20, 2018 6.100 6.200 6.030 6.060 233,000 -0.04(-0.66%)
Jul 19, 2018 5.840 6.112 5.815 6.100 204,323 +0.24(+4.10%)
Jul 18, 2018 5.790 5.900 5.774 5.860 84,623 +0.04(+0.69%)
Jul 17, 2018 5.740 5.850 5.720 5.820 52,820 +0.09(+1.57%)
Jul 16, 2018 5.770 5.795 5.690 5.730 57,613 -0.07(-1.21%)
Jul 13, 2018 5.710 5.850 5.710 5.800 47,043 +0.07(+1.22%)
Jul 12, 2018 5.620 5.870 5.470 5.730 217,936 +0.14(+2.50%)
Jul 11, 2018 5.570 5.690 5.550 5.590 173,870 -0.02(-0.36%)
Jul 10, 2018 5.700 5.720 5.590 5.610 179,699 -0.09(-1.58%)
Jul 09, 2018 5.810 5.810 5.650 5.700 224,716 -0.09(-1.55%)
Jul 06, 2018 5.780 5.830 5.740 5.790 99,726 +0.02(+0.35%)
Jul 05, 2018 5.950 5.965 5.730 5.770 157,720 -0.16(-2.70%)
Jul 03, 2018 5.930 5.930 5.930 0 +0.09(+1.54%)
Jul 02, 2018 5.850 5.890 5.760 5.840 114,282 -0.01(-0.17%)
Jun 29, 2018 6.030 6.030 5.830 5.850 158,412 -0.18(-2.99%)
Jun 28, 2018 5.840 6.030 5.740 6.030 255,150 +0.20(+3.43%)
Jun 27, 2018 5.910 5.980 5.820 5.830 128,688 -0.11(-1.85%)
Jun 26, 2018 6.050 6.150 5.910 5.940 188,410 -0.08(-1.33%)
Jun 25, 2018 5.820 6.030 5.630 6.020 169,172 +0.15(+2.56%)
Jun 22, 2018 5.790 5.920 5.750 5.870 540,306 +0.12(+2.09%)
Jun 21, 2018 5.830 5.850 5.660 5.750 430,962 -0.07(-1.20%)
Jun 20, 2018 5.940 5.990 5.810 5.820 279,930 -0.06(-1.02%)
Jun 19, 2018 6.040 6.105 5.820 5.880 478,008 -0.21(-3.45%)
Jun 18, 2018 6.140 6.190 5.950 6.090 283,920 -0.07(-1.14%)
Jun 15, 2018 6.200 6.100 6.160 263,119 +0.06(+0.98%)
Jun 14, 2018 6.290 6.310 6.080 6.100 224,481 -0.16(-2.56%)
Jun 13, 2018 6.300 6.340 6.210 6.260 184,649 -0.04(-0.63%)
Jun 12, 2018 6.340 6.420 6.130 6.300 274,485 -0.05(-0.79%)
Jun 11, 2018 6.390 6.590 6.250 6.350 270,228 +0.03(+0.47%)
Jun 08, 2018 6.200 6.410 6.200 6.320 171,625 +0.12(+1.94%)
Jun 07, 2018 6.160 6.260 6.040 6.200 218,804 +0.06(+0.98%)
Jun 06, 2018 6.060 6.140 100,514 -0.07(-1.13%)
Jun 05, 2018 6.290 6.320 6.190 6.210 108,304 -0.06(-0.96%)
Jun 04, 2018 6.160 6.340 6.160 6.270 164,911 +0.11(+1.79%)
Jun 01, 2018 6.180 6.240 6.100 6.160 135,835 +0.01(+0.16%)
May 31, 2018 6.270 6.300 6.110 6.150 196,450 -0.11(-1.76%)
May 30, 2018 6.210 6.400 6.210 6.260 271,901 +0.09(+1.46%)
May 29, 2018 6.080 6.200 6.080 6.170 191,048 +0.04(+0.65%)
May 25, 2018 6.130 6.130 6.130 0 -0.09(-1.45%)
May 24, 2018 6.140 6.280 6.130 6.220 128,897 +0.04(+0.65%)
May 23, 2018 6.180 6.230 6.090 6.180 162,924 -0.05(-0.80%)
May 22, 2018 6.290 6.330 6.180 6.230 115,294 -0.06(-0.95%)
May 21, 2018 6.230 6.300 6.140 6.290 138,676 +0.07(+1.13%)
May 18, 2018 6.110 6.430 6.090 6.220 289,473 +0.14(+2.30%)
May 17, 2018 6.080 6.200 5.960 6.080 274,834 +0.00(+0.00%)
May 16, 2018 6.250 6.290 6.060 6.080 368,463 -0.17(-2.72%)
May 15, 2018 6.180 6.300 6.150 6.250 327,032 +0.02(+0.32%)
May 14, 2018 6.330 6.350 6.100 6.230 538,188 -0.14(-2.20%)
May 11, 2018 6.550 6.660 6.260 6.370 395,992 +0.01(+0.16%)
May 10, 2018 6.550 6.590 6.340 6.360 339,255 -0.17(-2.60%)
May 09, 2018 6.600 6.650 6.360 6.530 192,883 -0.03(-0.46%)
May 08, 2018 6.650 6.780 6.460 6.560 320,799 -0.11(-1.65%)
May 07, 2018 6.800 6.920 6.600 6.670 467,375 -0.14(-2.06%)
May 04, 2018 6.820 6.980 6.760 6.810 409,017 -0.04(-0.58%)
May 03, 2018 6.910 7.020 6.810 6.850 538,771 -0.11(-1.58%)
May 02, 2018 7.780 7.790 6.870 6.960 3,635,113 +1.79(+34.62%)
May 01, 2018 5.080 5.180 5.000 5.170 90,631 +0.07(+1.37%)
Apr 30, 2018 5.060 5.120 5.010 5.100 105,650 +0.03(+0.59%)
Apr 27, 2018 5.050 5.170 5.050 5.070 88,262 +0.04(+0.80%)
Apr 26, 2018 5.050 5.100 4.960 5.030 98,658 +0.01(+0.20%)
Apr 25, 2018 4.870 5.074 4.810 5.020 177,939 +0.13(+2.66%)
Apr 24, 2018 5.020 5.020 4.780 4.890 213,678 -0.10(-2.00%)
Apr 23, 2018 4.950 5.070 4.850 4.990 215,692 -0.08(-1.58%)
Apr 20, 2018 5.040 5.100 5.000 5.070 139,606 +0.01(+0.20%)
Apr 19, 2018 5.270 5.300 5.040 5.060 129,608 -0.22(-4.17%)
Apr 18, 2018 5.340 5.390 5.230 5.280 83,242 -0.02(-0.38%)
Apr 17, 2018 5.300 5.400 5.280 5.300 106,558 +0.04(+0.76%)
Apr 16, 2018 5.270 5.460 5.200 5.260 113,939 +0.01(+0.19%)
Apr 13, 2018 5.320 5.330 5.050 5.250 227,417 -0.06(-1.13%)
Apr 12, 2018 5.330 5.396 5.240 5.310 104,400 +0.01(+0.19%)
Apr 11, 2018 5.240 5.330 5.140 5.300 245,670 +0.04(+0.76%)
Apr 10, 2018 5.420 5.440 5.240 5.260 195,311 -0.07(-1.31%)
Apr 09, 2018 5.440 5.490 5.300 5.330 96,301 -0.14(-2.56%)
Apr 06, 2018 5.550 5.680 5.420 5.470 78,099 -0.13(-2.32%)
Apr 05, 2018 5.570 5.670 5.490 5.600 113,707 +0.10(+1.82%)
Apr 04, 2018 5.190 5.550 5.190 5.500 125,064 +0.23(+4.36%)
Apr 03, 2018 5.320 5.370 5.240 5.270 162,303 -0.03(-0.57%)
Apr 02, 2018 5.240 5.340 5.190 5.300 139,684 +0.04(+0.76%)
Mar 29, 2018 5.260 5.260 5.260 0 +0.06(+1.15%)
Mar 28, 2018 5.210 5.316 5.180 5.200 121,491 -0.01(-0.19%)
Mar 27, 2018 5.230 5.380 5.150 5.210 229,721 -0.03(-0.57%)
Mar 26, 2018 5.140 5.240 4.975 5.240 198,498 +0.14(+2.75%)
Mar 23, 2018 5.160 5.160 5.015 5.100 278,977 -0.07(-1.35%)
Mar 22, 2018 5.300 5.380 5.160 5.170 134,094 -0.20(-3.72%)
Mar 21, 2018 5.380 5.640 5.365 5.370 181,240 -0.02(-0.37%)
Mar 20, 2018 5.400 5.530 5.230 5.390 234,455 +0.04(+0.75%)
Mar 19, 2018 5.420 5.550 5.290 5.350 357,966 -0.10(-1.83%)
Mar 16, 2018 5.260 5.500 5.200 5.450 692,852 +0.18(+3.42%)
Mar 15, 2018 5.270 5.480 5.200 5.270 325,919 +0.14(+2.73%)
Mar 14, 2018 5.210 5.240 5.090 5.130 222,183 -0.03(-0.58%)
Mar 13, 2018 5.130 5.280 4.995 5.160 264,996 +0.06(+1.18%)
Mar 12, 2018 5.750 5.750 5.080 5.100 274,240 -0.64(-11.15%)
Mar 09, 2018 5.720 5.849 5.640 5.740 171,096 +0.04(+0.70%)
Mar 08, 2018 5.660 5.700 5.540 5.700 80,637 +0.04(+0.71%)
Mar 07, 2018 5.680 5.660 59,911 +0.19(+3.47%)
Mar 06, 2018 5.350 5.490 5.320 5.470 56,831 +0.14(+2.63%)
Mar 05, 2018 5.250 5.400 5.250 5.330 91,596 +0.03(+0.57%)
Mar 02, 2018 4.910 5.330 4.900 5.300 83,216 +0.34(+6.85%)
Mar 01, 2018 4.950 5.150 4.801 4.960 147,233 +0.00(+0.00%)
Feb 28, 2018 5.280 5.280 4.930 4.960 225,943 -0.30(-5.70%)
Feb 27, 2018 5.300 5.410 5.240 5.260 70,439 -0.08(-1.50%)
Feb 26, 2018 5.280 5.400 5.210 5.340 90,909 +0.07(+1.33%)
Feb 23, 2018 5.270 5.330 5.160 5.270 77,133 +0.06(+1.15%)
Feb 22, 2018 5.210 5.210 258,055 -0.16(-2.98%)
Feb 21, 2018 5.280 5.490 5.180 5.370 357,966 +0.12(+2.29%)
Feb 20, 2018 5.340 5.390 5.210 5.250 73,447 -0.12(-2.23%)
Feb 16, 2018 5.370 5.370 5.370 0 +0.11(+2.09%)
Feb 15, 2018 5.180 5.280 5.100 5.260 69,570 +0.12(+2.33%)
Feb 14, 2018 5.050 5.280 5.050 5.140 99,600 +0.03(+0.59%)
Feb 13, 2018 5.100 5.190 5.090 5.110 76,991 -0.03(-0.58%)
Feb 12, 2018 5.150 5.250 4.980 5.140 122,110 -0.01(-0.19%)
Feb 09, 2018 5.330 5.390 5.020 5.150 173,798 -0.15(-2.83%)
Feb 08, 2018 5.350 5.400 5.210 5.300 215,824 -0.05(-0.93%)
Feb 07, 2018 5.470 5.610 5.330 5.350 106,401 -0.15(-2.73%)
Feb 06, 2018 5.390 5.620 5.340 5.500 207,221 -0.10(-1.79%)
Feb 05, 2018 5.720 5.720 5.440 5.600 153,684 -0.15(-2.61%)
Feb 02, 2018 5.930 5.930 5.700 5.750 140,292 -0.21(-3.52%)
Feb 01, 2018 5.960 5.999 5.820 5.960 104,931 -0.04(-0.67%)
Jan 31, 2018 6.150 6.180 5.910 6.000 162,534 -0.15(-2.44%)
Jan 30, 2018 5.940 6.150 5.940 6.150 198,109 +0.19(+3.19%)
Jan 29, 2018 6.090 6.150 5.900 5.960 141,634 -0.19(-3.09%)
Jan 26, 2018 6.230 6.250 6.050 6.150 105,186 -0.04(-0.65%)
Jan 25, 2018 6.240 6.240 6.150 6.190 77,396 -0.03(-0.48%)
Jan 24, 2018 6.250 6.310 6.200 6.220 123,223 +0.02(+0.32%)
Jan 23, 2018 6.160 6.230 6.150 6.200 84,692 +0.00(+0.00%)
Jan 22, 2018 6.270 6.399 6.150 6.200 119,340 -0.07(-1.12%)
Jan 19, 2018 6.220 6.400 6.130 6.270 129,158 +0.01(+0.16%)
Jan 18, 2018 6.280 6.320 6.225 6.260 86,956 -0.01(-0.16%)
Jan 17, 2018 6.280 6.360 6.110 6.270 167,589 +0.02(+0.32%)
Jan 16, 2018 6.500 6.700 6.230 6.250 215,698 -0.20(-3.10%)
Jan 12, 2018 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 11, 2018 6.400 6.710 6.350 6.450 204,924 +0.08(+1.26%)
Jan 10, 2018 6.410 6.370 97,644 +0.11(+1.76%)
Jan 09, 2018 6.140 6.350 6.120 6.260 143,029 +0.13(+2.12%)
Jan 08, 2018 6.180 6.180 6.030 6.130 72,055 -0.05(-0.81%)
Jan 05, 2018 6.010 6.250 5.960 6.180 111,976 +0.17(+2.83%)
Jan 04, 2018 5.860 6.040 5.810 6.010 118,972 +0.18(+3.09%)
Jan 03, 2018 6.050 6.080 5.760 5.830 145,201 -0.22(-3.64%)
Jan 02, 2018 6.000 6.090 6.000 6.050 75,807 +0.10(+1.68%)
Dec 29, 2017 5.950 5.950 5.950 0 +0.02(+0.34%)
Dec 28, 2017 5.750 5.960 5.682 5.930 169,976 +0.20(+3.49%)
Dec 27, 2017 5.950 6.000 5.720 5.730 100,433 -0.17(-2.88%)
Dec 26, 2017 5.990 6.080 5.880 5.900 80,575 -0.08(-1.34%)
Dec 22, 2017 6.000 6.070 5.950 5.980 122,241 -0.03(-0.50%)
Dec 21, 2017 6.000 6.060 5.995 6.010 98,434 +0.03(+0.50%)
Dec 20, 2017 5.880 6.070 5.880 5.980 100,204 +0.12(+2.05%)
Dec 19, 2017 5.810 5.940 5.780 5.860 111,631 +0.05(+0.86%)
Dec 18, 2017 6.010 6.110 5.790 5.810 149,057 -0.15(-2.52%)
Dec 15, 2017 5.780 6.080 5.780 5.960 319,352 +0.21(+3.65%)
Dec 14, 2017 5.810 5.900 5.660 5.750 121,831 -0.05(-0.86%)
Dec 13, 2017 5.680 5.900 5.680 5.800 121,400 +0.13(+2.29%)
Dec 12, 2017 5.620 5.810 5.610 5.670 154,865 +0.09(+1.61%)
Dec 11, 2017 5.390 5.640 5.390 5.580 87,505 +0.19(+3.53%)
Dec 08, 2017 5.390 5.570 5.360 5.390 96,238 +0.00(+0.00%)
Dec 07, 2017 5.400 5.620 5.330 169,746 +0.00(+0.00%)
Dec 06, 2017 5.300 5.420 5.240 5.410 179,153 +0.11(+2.08%)
Dec 05, 2017 5.450 5.550 5.290 5.300 262,671 -0.15(-2.75%)
Dec 04, 2017 5.700 5.770 5.380 5.450 214,031 -0.18(-3.20%)
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.