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

O S I Systems Inc (NQ: OSIS )

139.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 70.43 70.96 68.15 70.96 134,900 +0.75(+1.07%)
Jul 30, 2020 68.29 70.38 68.29 70.21 88,823 +1.07(+1.55%)
Jul 29, 2020 67.92 69.47 67.92 69.14 154,402 +1.44(+2.13%)
Jul 28, 2020 67.67 68.45 67.05 67.70 90,466 -0.08(-0.12%)
Jul 27, 2020 67.38 68.42 66.77 67.78 120,559 +0.41(+0.61%)
Jul 24, 2020 68.41 68.74 67.30 67.37 114,000 -1.38(-2.01%)
Jul 23, 2020 68.10 69.56 68.00 68.75 99,505 +0.76(+1.12%)
Jul 22, 2020 67.54 68.39 67.54 67.99 151,235 +0.32(+0.47%)
Jul 21, 2020 68.51 69.36 67.19 67.67 200,410 -0.19(-0.28%)
Jul 20, 2020 68.37 68.95 67.01 67.86 182,741 -0.70(-1.02%)
Jul 17, 2020 68.69 69.34 68.30 68.56 170,600 -0.22(-0.32%)
Jul 16, 2020 70.23 70.72 68.36 68.78 115,810 -1.61(-2.29%)
Jul 15, 2020 69.76 71.19 69.59 70.39 149,929 +1.75(+2.55%)
Jul 14, 2020 67.43 68.92 66.11 68.64 381,448 +1.54(+2.30%)
Jul 13, 2020 69.87 69.87 67.07 67.10 218,213 -2.29(-3.30%)
Jul 10, 2020 68.93 69.50 68.14 69.39 79,100 +0.39(+0.57%)
Jul 09, 2020 69.42 69.71 67.99 69.00 218,979 -0.77(-1.10%)
Jul 08, 2020 71.13 71.19 69.09 69.77 151,429 -1.44(-2.02%)
Jul 07, 2020 73.76 73.93 71.18 71.21 159,304 -3.16(-4.25%)
Jul 06, 2020 75.30 75.63 71.97 74.37 127,277 +0.51(+0.69%)
Jul 02, 2020 74.84 75.61 73.76 73.86 106,200 +0.30(+0.41%)
Jul 01, 2020 74.64 74.64 71.22 73.56 151,318 -1.08(-1.45%)
Jun 30, 2020 73.29 74.88 73.29 74.64 87,020 +0.80(+1.08%)
Jun 29, 2020 71.38 74.50 71.38 73.84 110,174 +3.71(+5.29%)
Jun 26, 2020 73.31 73.96 69.90 70.13 286,700 -3.56(-4.83%)
Jun 25, 2020 71.79 73.80 71.38 73.69 193,746 +1.21(+1.67%)
Jun 24, 2020 73.35 74.81 72.06 72.48 147,475 -1.64(-2.21%)
Jun 23, 2020 73.41 74.34 73.22 74.12 133,321 +1.30(+1.79%)
Jun 22, 2020 73.74 73.87 72.25 72.82 143,539 -1.22(-1.65%)
Jun 19, 2020 74.11 75.73 72.81 74.04 355,700 +0.89(+1.22%)
Jun 18, 2020 73.44 74.24 72.20 73.15 154,290 -0.89(-1.20%)
Jun 17, 2020 74.90 75.05 73.81 74.04 125,180 -0.61(-0.82%)
Jun 16, 2020 76.41 76.42 74.20 74.65 135,125 +0.44(+0.59%)
Jun 15, 2020 71.76 74.57 71.66 74.21 98,197 +0.60(+0.82%)
Jun 12, 2020 76.19 76.34 72.00 73.61 145,500 -0.43(-0.58%)
Jun 11, 2020 74.97 76.55 73.83 74.04 147,021 -3.46(-4.46%)
Jun 10, 2020 78.83 79.00 77.02 77.50 92,789 -1.20(-1.52%)
Jun 09, 2020 79.01 80.04 77.99 78.70 138,985 -1.45(-1.81%)
Jun 08, 2020 84.37 84.37 79.85 80.15 176,378 -4.22(-5.00%)
Jun 05, 2020 82.75 85.01 82.75 84.37 184,400 +4.12(+5.13%)
Jun 04, 2020 79.24 80.76 79.06 80.25 133,518 +0.27(+0.34%)
Jun 03, 2020 77.56 80.83 77.56 79.98 105,010 +3.21(+4.18%)
Jun 02, 2020 76.42 77.54 75.92 76.77 85,090 +0.58(+0.76%)
Jun 01, 2020 75.97 76.96 75.27 76.19 97,359 +0.42(+0.55%)
May 29, 2020 76.13 76.84 74.63 75.77 121,900 -0.74(-0.97%)
May 28, 2020 77.35 77.71 76.31 76.51 129,748 -0.39(-0.51%)
May 27, 2020 76.66 77.58 75.65 76.90 124,577 +1.68(+2.23%)
May 26, 2020 73.97 76.61 73.51 75.22 73,149 +3.51(+4.89%)
May 22, 2020 72.56 72.56 71.16 71.71 43,400 -0.52(-0.72%)
May 21, 2020 72.80 73.28 71.61 72.23 110,541 -0.84(-1.15%)
May 20, 2020 72.23 73.80 72.23 73.07 57,314 +1.17(+1.63%)
May 19, 2020 72.85 73.24 71.70 71.90 73,608 -1.32(-1.80%)
May 18, 2020 71.88 73.47 71.77 73.22 97,375 +3.77(+5.43%)
May 15, 2020 68.26 72.55 67.64 69.45 98,300 +0.83(+1.21%)
May 14, 2020 67.73 68.70 66.29 68.62 67,970 -0.47(-0.68%)
May 13, 2020 70.00 70.31 68.95 69.09 100,506 -1.62(-2.29%)
May 12, 2020 73.62 73.95 70.40 70.71 118,440 -2.76(-3.76%)
May 11, 2020 73.91 74.43 72.49 73.47 129,353 -1.50(-2.00%)
May 08, 2020 71.80 75.12 71.80 74.97 83,800 +4.46(+6.33%)
May 07, 2020 71.75 71.75 70.51 70.51 60,263 -0.36(-0.51%)
May 06, 2020 71.84 72.71 70.65 70.87 97,848 -0.88(-1.23%)
May 05, 2020 72.87 73.87 71.51 71.75 133,961 +0.06(+0.08%)
May 04, 2020 73.15 74.16 71.18 71.69 191,496 -2.68(-3.60%)
May 01, 2020 72.00 76.60 71.98 74.37 196,900 +1.99(+2.75%)
Apr 30, 2020 75.17 76.61 72.30 72.38 157,072 -4.35(-5.67%)
Apr 29, 2020 75.47 77.68 74.86 76.73 119,052 +3.06(+4.15%)
Apr 28, 2020 73.53 75.38 73.27 73.67 96,777 +1.24(+1.71%)
Apr 27, 2020 73.37 73.39 71.65 72.43 130,483 -0.63(-0.86%)
Apr 24, 2020 73.12 74.63 72.12 73.06 68,500 +0.22(+0.30%)
Apr 23, 2020 73.53 73.80 72.41 72.84 112,089 +0.53(+0.73%)
Apr 22, 2020 71.00 72.77 69.82 72.31 94,884 +2.48(+3.55%)
Apr 21, 2020 69.98 70.47 68.71 69.83 86,388 -1.83(-2.55%)
Apr 20, 2020 73.52 73.52 71.23 71.66 66,542 -2.61(-3.51%)
Apr 17, 2020 73.08 74.75 72.85 74.27 64,500 +2.87(+4.02%)
Apr 16, 2020 70.12 72.21 69.30 71.40 176,059 +1.97(+2.84%)
Apr 15, 2020 71.14 71.93 69.33 69.43 74,384 -3.35(-4.60%)
Apr 14, 2020 72.30 73.69 71.59 72.78 78,501 +1.93(+2.72%)
Apr 13, 2020 72.88 73.28 70.41 70.85 53,596 -1.69(-2.33%)
Apr 09, 2020 74.15 74.15 71.02 72.54 102,500 +1.06(+1.48%)
Apr 08, 2020 69.72 72.19 67.07 71.48 76,703 +3.18(+4.66%)
Apr 07, 2020 68.78 70.05 67.85 68.30 93,868 +1.14(+1.70%)
Apr 06, 2020 66.94 67.29 64.93 67.16 101,734 +2.71(+4.20%)
Apr 03, 2020 66.10 67.52 63.09 64.45 87,500 -1.10(-1.68%)
Apr 02, 2020 63.30 69.63 63.30 65.55 113,518 +1.81(+2.84%)
Apr 01, 2020 66.61 67.55 63.13 63.74 126,368 -5.18(-7.52%)
Mar 31, 2020 67.13 69.61 66.42 68.92 174,773 +2.12(+3.17%)
Mar 30, 2020 65.39 67.30 64.91 66.80 105,071 +2.16(+3.34%)
Mar 27, 2020 66.27 66.30 63.89 64.64 85,700 -3.83(-5.59%)
Mar 26, 2020 65.61 68.62 64.47 68.47 152,500 +3.49(+5.37%)
Mar 25, 2020 63.96 66.16 60.91 64.98 142,426 +1.02(+1.59%)
Mar 24, 2020 61.76 65.46 59.94 63.96 278,553 +4.78(+8.08%)
Mar 23, 2020 54.72 59.44 54.34 59.18 157,942 +4.92(+9.07%)
Mar 20, 2020 62.29 64.40 49.95 54.26 213,900 -7.85(-12.64%)
Mar 19, 2020 59.69 64.80 57.91 62.11 187,415 +2.26(+3.78%)
Mar 18, 2020 59.21 60.82 57.13 59.85 223,400 -2.40(-3.86%)
Mar 17, 2020 66.21 68.50 60.32 62.25 317,714 -2.84(-4.36%)
Mar 16, 2020 67.35 68.92 64.75 65.09 170,011 -8.20(-11.19%)
Mar 13, 2020 72.58 73.29 69.37 73.29 185,200 +3.25(+4.64%)
Mar 12, 2020 73.82 75.14 70.04 70.04 212,532 -7.55(-9.73%)
Mar 11, 2020 75.98 77.97 74.25 77.59 188,771 -0.07(-0.09%)
Mar 10, 2020 79.32 82.05 73.64 77.66 335,691 +0.39(+0.50%)
Mar 09, 2020 78.03 79.81 76.58 77.27 139,124 -4.85(-5.91%)
Mar 06, 2020 79.06 82.59 78.89 82.12 178,500 +1.09(+1.35%)
Mar 05, 2020 81.43 82.57 79.77 81.03 159,588 -2.08(-2.50%)
Mar 04, 2020 82.50 83.34 80.96 83.11 162,867 +1.44(+1.76%)
Mar 03, 2020 82.15 84.31 80.50 81.67 150,004 -0.55(-0.67%)
Mar 02, 2020 81.70 82.55 80.15 82.22 152,136 +0.95(+1.17%)
Feb 28, 2020 80.08 82.66 79.30 81.27 243,700 -0.84(-1.02%)
Feb 27, 2020 83.03 84.83 82.11 82.11 184,374 -2.63(-3.10%)
Feb 26, 2020 85.88 86.95 84.57 84.74 140,180 -0.66(-0.77%)
Feb 25, 2020 89.75 90.59 85.20 85.40 298,494 -3.86(-4.32%)
Feb 24, 2020 88.43 89.60 88.20 89.26 276,478 -1.70(-1.87%)
Feb 21, 2020 90.36 91.30 89.55 90.97 420,400 +0.50(+0.55%)
Feb 20, 2020 90.58 91.13 88.51 90.47 185,253 -0.52(-0.57%)
Feb 19, 2020 89.61 91.50 89.61 90.99 199,056 +1.68(+1.88%)
Feb 18, 2020 88.61 89.92 88.56 89.31 193,322 +0.13(+0.15%)
Feb 14, 2020 91.04 91.30 89.12 89.18 130,500 -1.68(-1.85%)
Feb 13, 2020 90.77 91.78 90.20 90.86 138,831 -0.44(-0.48%)
Feb 12, 2020 91.53 92.29 90.27 91.30 230,063 +0.07(+0.08%)
Feb 11, 2020 91.13 92.36 91.13 91.23 143,399 +0.40(+0.44%)
Feb 10, 2020 90.74 91.13 89.51 90.83 265,262 -0.36(-0.39%)
Feb 07, 2020 89.62 91.69 89.62 91.19 189,900 +1.19(+1.32%)
Feb 06, 2020 90.21 90.52 89.50 90.00 176,106 +0.24(+0.27%)
Feb 05, 2020 88.96 90.20 88.27 89.76 280,007 +1.68(+1.91%)
Feb 04, 2020 90.31 91.15 87.38 88.08 254,839 -1.02(-1.14%)
Feb 03, 2020 86.37 89.58 86.37 89.10 286,401 +2.56(+2.96%)
Jan 31, 2020 88.64 90.28 86.46 86.54 438,700 -2.39(-2.69%)
Jan 30, 2020 92.72 93.83 88.72 88.93 370,647 -4.93(-5.25%)
Jan 29, 2020 96.72 96.83 92.40 93.86 433,139 -2.44(-2.53%)
Jan 28, 2020 95.13 97.34 94.27 96.30 140,795 +1.58(+1.67%)
Jan 27, 2020 95.49 96.00 94.57 94.72 121,471 -1.97(-2.04%)
Jan 24, 2020 98.70 98.70 96.28 96.69 100,100 -2.00(-2.03%)
Jan 23, 2020 98.40 99.39 97.64 98.69 164,676 +0.20(+0.20%)
Jan 22, 2020 100.51 100.92 98.43 98.49 253,926 -1.77(-1.77%)
Jan 21, 2020 100.60 100.98 99.90 100.26 201,803 -0.32(-0.32%)
Jan 17, 2020 101.33 101.33 99.67 100.58 100,200 -0.21(-0.21%)
Jan 16, 2020 100.51 101.33 100.06 100.79 81,685 +0.80(+0.80%)
Jan 15, 2020 100.33 101.19 99.75 99.99 117,141 -0.59(-0.59%)
Jan 14, 2020 101.14 101.63 100.17 100.58 99,382 -0.73(-0.72%)
Jan 13, 2020 100.33 101.76 100.26 101.31 101,300 +0.75(+0.75%)
Jan 10, 2020 101.41 101.81 99.97 100.56 59,700 -0.61(-0.60%)
Jan 09, 2020 100.68 101.85 100.04 101.17 140,975 +1.23(+1.23%)
Jan 08, 2020 101.09 101.69 99.84 99.94 129,732 -0.86(-0.85%)
Jan 07, 2020 102.14 102.17 100.62 100.80 83,629 -1.62(-1.58%)
Jan 06, 2020 100.82 102.61 100.14 102.42 87,789 +1.11(+1.10%)
Jan 03, 2020 101.29 101.99 101.00 101.31 90,800 -0.86(-0.84%)
Jan 02, 2020 101.36 102.17 100.90 102.17 72,680 +1.43(+1.42%)
Dec 31, 2019 100.25 101.56 100.25 100.74 85,900 +0.42(+0.42%)
Dec 30, 2019 101.08 101.08 99.98 100.32 66,208 -0.85(-0.84%)
Dec 27, 2019 101.65 102.11 100.78 101.17 66,300 -0.60(-0.59%)
Dec 26, 2019 101.74 102.51 101.22 101.77 57,809 -0.14(-0.14%)
Dec 24, 2019 101.82 101.91 101.41 101.91 50,300 +0.05(+0.05%)
Dec 23, 2019 102.11 102.35 100.54 101.86 70,067 -0.22(-0.22%)
Dec 20, 2019 100.96 102.81 100.65 102.08 464,800 +1.39(+1.38%)
Dec 19, 2019 100.70 101.02 100.17 100.69 155,302 -0.32(-0.32%)
Dec 18, 2019 100.26 101.17 99.77 101.01 87,061 +0.46(+0.46%)
Dec 17, 2019 100.68 101.06 99.73 100.55 138,136 -0.01(-0.01%)
Dec 16, 2019 100.72 101.39 99.84 100.56 122,676 -0.04(-0.04%)
Dec 13, 2019 100.04 101.12 99.78 100.60 76,100 +0.68(+0.68%)
Dec 12, 2019 100.58 101.20 98.84 99.92 141,291 -0.46(-0.46%)
Dec 11, 2019 99.46 100.64 99.23 100.38 66,170 +0.70(+0.70%)
Dec 10, 2019 100.04 100.68 99.40 99.68 97,341 -0.50(-0.50%)
Dec 09, 2019 100.70 101.10 100.09 100.18 101,164 -0.76(-0.75%)
Dec 06, 2019 99.37 100.97 99.37 100.94 121,400 +2.15(+2.18%)
Dec 05, 2019 99.75 100.36 98.62 98.79 72,557 -0.83(-0.83%)
Dec 04, 2019 98.84 100.31 98.73 99.62 122,709 +0.86(+0.87%)
Dec 03, 2019 98.00 99.40 98.00 98.76 91,497 +0.00(+0.00%)
Dec 02, 2019 99.55 99.95 98.66 98.76 174,323 -0.73(-0.73%)
Nov 29, 2019 99.76 100.46 99.15 99.49 52,500 -0.67(-0.67%)
Nov 27, 2019 99.98 100.41 99.42 100.16 72,700 +0.23(+0.23%)
Nov 26, 2019 100.26 100.88 97.97 99.93 141,200 -0.33(-0.33%)
Nov 25, 2019 97.71 100.51 97.71 100.26 172,610 +2.41(+2.46%)
Nov 22, 2019 97.69 98.05 97.07 97.85 92,600 +0.08(+0.08%)
Nov 21, 2019 98.36 98.36 96.88 97.77 117,828 -0.52(-0.53%)
Nov 20, 2019 97.88 98.65 97.66 98.29 153,432 +0.15(+0.15%)
Nov 19, 2019 97.67 98.24 97.51 98.14 143,058 +0.41(+0.42%)
Nov 18, 2019 97.88 98.10 97.25 97.73 94,335 +0.06(+0.06%)
Nov 15, 2019 97.53 98.01 97.31 97.67 125,100 +0.52(+0.54%)
Nov 14, 2019 96.90 97.36 96.38 97.15 98,907 -0.04(-0.04%)
Nov 13, 2019 96.07 97.84 96.05 97.19 92,782 +1.04(+1.08%)
Nov 12, 2019 96.27 96.73 95.37 96.15 161,300 -0.35(-0.36%)
Nov 11, 2019 95.16 96.52 94.00 96.50 97,624 +0.87(+0.91%)
Nov 08, 2019 95.04 95.97 95.04 95.63 85,500 +0.34(+0.36%)
Nov 07, 2019 96.83 97.31 95.13 95.29 74,637 -1.23(-1.27%)
Nov 06, 2019 95.14 96.72 94.99 96.52 102,327 +1.00(+1.05%)
Nov 05, 2019 96.23 97.17 95.11 95.52 170,340 -0.47(-0.49%)
Nov 04, 2019 99.52 99.94 95.52 95.99 256,050 -3.44(-3.46%)
Nov 01, 2019 99.60 100.61 98.95 99.43 139,500 +0.19(+0.19%)
Oct 31, 2019 99.62 99.74 98.07 99.24 139,038 -0.48(-0.48%)
Oct 30, 2019 99.88 100.48 98.35 99.72 142,319 +0.26(+0.26%)
Oct 29, 2019 100.65 101.61 99.00 99.46 164,769 -1.06(-1.05%)
Oct 28, 2019 100.76 101.36 99.23 100.52 202,622 -0.39(-0.39%)
Oct 25, 2019 99.99 102.01 98.15 100.91 339,600 +5.85(+6.15%)
Oct 24, 2019 96.76 96.76 93.98 95.06 131,693 -1.49(-1.54%)
Oct 23, 2019 96.63 97.83 96.53 96.55 97,405 -0.05(-0.05%)
Oct 22, 2019 98.29 99.01 96.27 96.60 137,054 -1.88(-1.91%)
Oct 21, 2019 98.69 99.45 98.27 98.48 79,947 +0.13(+0.13%)
Oct 18, 2019 99.73 100.23 98.04 98.35 80,200 -1.68(-1.68%)
Oct 17, 2019 98.38 100.20 98.38 100.03 117,362 +1.91(+1.95%)
Oct 16, 2019 98.53 99.60 97.72 98.12 115,393 -0.71(-0.72%)
Oct 15, 2019 96.95 99.78 96.95 98.83 142,062 +1.92(+1.98%)
Oct 14, 2019 96.72 97.11 95.92 96.91 93,434 -0.06(-0.06%)
Oct 11, 2019 97.33 98.35 96.59 96.97 95,400 +0.43(+0.45%)
Oct 10, 2019 96.69 96.74 96.07 96.54 113,450 -0.14(-0.14%)
Oct 09, 2019 97.33 97.94 96.37 96.68 88,273 -0.39(-0.40%)
Oct 08, 2019 98.07 98.18 96.92 97.07 118,176 -1.45(-1.47%)
Oct 07, 2019 98.79 99.55 98.22 98.52 116,948 -0.49(-0.49%)
Oct 04, 2019 99.82 100.09 98.17 99.01 97,900 -0.46(-0.46%)
Oct 03, 2019 98.98 99.84 97.96 99.47 133,259 +0.42(+0.42%)
Oct 02, 2019 98.82 99.09 97.84 99.05 176,878 -0.24(-0.24%)
Oct 01, 2019 102.13 102.67 99.16 99.29 172,273 -2.27(-2.24%)
Sep 30, 2019 104.45 105.51 101.51 101.56 207,099 -2.67(-2.56%)
Sep 27, 2019 104.17 104.70 103.70 104.23 170,200 +0.17(+0.16%)
Sep 26, 2019 105.69 105.89 103.92 104.06 118,152 -1.72(-1.63%)
Sep 25, 2019 105.22 106.26 104.91 105.78 145,769 +0.48(+0.46%)
Sep 24, 2019 105.66 106.73 104.93 105.30 195,064 -0.31(-0.29%)
Sep 23, 2019 105.84 106.56 104.81 105.61 205,443 -0.07(-0.07%)
Sep 20, 2019 106.62 106.90 105.22 105.68 215,300 -0.52(-0.49%)
Sep 19, 2019 105.02 107.03 105.02 106.20 122,537 +1.28(+1.22%)
Sep 18, 2019 104.88 106.04 103.87 104.92 146,879 +0.02(+0.02%)
Sep 17, 2019 104.35 105.31 104.34 104.90 127,957 +0.15(+0.14%)
Sep 16, 2019 104.48 105.67 103.98 104.75 77,130 +0.02(+0.02%)
Sep 13, 2019 105.28 105.28 103.97 104.73 128,000 -0.17(-0.16%)
Sep 12, 2019 105.40 105.53 103.07 104.90 283,568 -0.30(-0.29%)
Sep 11, 2019 104.70 105.81 103.89 105.20 236,013 +0.75(+0.72%)
Sep 10, 2019 106.66 106.66 103.85 104.45 174,518 -2.40(-2.25%)
Sep 09, 2019 106.72 106.95 105.64 106.85 149,099 +0.79(+0.74%)
Sep 06, 2019 106.80 106.80 105.79 106.06 218,000 -0.29(-0.27%)
Sep 05, 2019 106.36 107.70 105.70 106.35 142,858 +0.80(+0.76%)
Sep 04, 2019 105.00 105.70 104.92 105.55 186,883 +1.08(+1.03%)
Sep 03, 2019 104.28 104.51 103.47 104.47 156,620 -0.54(-0.51%)
Aug 30, 2019 105.49 105.66 104.31 105.01 138,700 -0.04(-0.04%)
Aug 29, 2019 107.00 107.92 104.84 105.05 158,096 -1.33(-1.25%)
Aug 28, 2019 104.01 106.97 103.46 106.38 315,182 +1.95(+1.87%)
Aug 27, 2019 102.04 105.19 101.82 104.43 318,077 +3.43(+3.40%)
Aug 26, 2019 97.94 101.66 93.05 101.00 654,451 +0.17(+0.17%)
Aug 23, 2019 101.54 101.94 100.08 100.83 427,900 -1.00(-0.98%)
Aug 22, 2019 103.56 104.67 101.68 101.83 231,515 -1.40(-1.36%)
Aug 21, 2019 104.25 104.25 103.02 103.23 266,056 -0.68(-0.65%)
Aug 20, 2019 104.23 105.07 103.71 103.91 297,945 -1.00(-0.95%)
Aug 19, 2019 104.28 105.81 103.88 104.91 661,515 +0.84(+0.81%)
Aug 16, 2019 104.10 105.65 103.32 104.07 535,400 +0.64(+0.62%)
Aug 15, 2019 104.36 104.91 103.30 103.43 232,982 -1.03(-0.99%)
Aug 14, 2019 106.09 107.17 103.99 104.46 191,623 -2.77(-2.58%)
Aug 13, 2019 106.55 107.69 106.55 107.23 176,496 +0.51(+0.48%)
Aug 12, 2019 107.45 107.78 106.50 106.72 161,020 -1.06(-0.98%)
Aug 09, 2019 108.13 108.96 107.49 107.78 230,100 -0.59(-0.54%)
Aug 08, 2019 107.66 108.87 107.32 108.37 227,437 +1.43(+1.34%)
Aug 07, 2019 105.47 107.25 104.16 106.94 173,091 +0.11(+0.10%)
Aug 06, 2019 106.85 107.97 105.92 106.83 230,367 +0.43(+0.40%)
Aug 05, 2019 107.96 107.96 105.52 106.40 178,860 -3.17(-2.89%)
Aug 02, 2019 111.20 111.20 108.94 109.57 124,800 -2.16(-1.93%)
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.