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 (%)
Jul 31, 2019 2.120 2.265 2.090 2.170 418,692 +0.05(+2.36%)
Jul 30, 2019 2.040 2.130 1.960 2.120 149,779 +0.14(+7.07%)
Jul 29, 2019 1.980 2.020 1.930 1.980 221,541 +0.00(+0.00%)
Jul 26, 2019 1.970 2.000 1.900 1.980 256,500 +0.01(+0.51%)
Jul 25, 2019 2.060 2.070 1.940 1.970 282,908 -0.09(-4.37%)
Jul 24, 2019 2.010 2.168 1.980 2.060 465,410 +0.05(+2.49%)
Jul 23, 2019 2.010 2.030 1.930 2.010 221,844 +0.01(+0.50%)
Jul 22, 2019 2.020 2.057 1.980 2.000 236,462 -0.02(-0.99%)
Jul 19, 2019 2.090 2.140 2.010 2.020 236,800 -0.08(-3.81%)
Jul 18, 2019 2.130 2.150 2.020 2.100 380,455 -0.04(-1.87%)
Jul 17, 2019 2.200 2.219 2.070 2.140 466,280 -0.06(-2.73%)
Jul 16, 2019 2.190 2.250 2.180 2.200 139,807 +0.03(+1.38%)
Jul 15, 2019 2.250 2.260 2.150 2.170 277,690 -0.08(-3.56%)
Jul 12, 2019 2.400 2.400 2.245 2.250 216,800 -0.15(-6.25%)
Jul 11, 2019 2.200 2.430 2.190 2.400 502,669 +0.20(+9.09%)
Jul 10, 2019 2.250 2.250 2.178 2.200 199,789 -0.04(-1.79%)
Jul 09, 2019 2.260 2.260 2.220 2.240 168,795 -0.02(-0.88%)
Jul 08, 2019 2.250 2.290 2.220 2.260 254,358 +0.01(+0.44%)
Jul 05, 2019 2.310 2.339 2.240 2.250 264,200 -0.08(-3.43%)
Jul 03, 2019 2.330 2.370 2.300 2.330 100,500 -0.01(-0.43%)
Jul 02, 2019 2.310 2.340 2.267 2.340 198,929 +0.04(+1.74%)
Jul 01, 2019 2.390 2.420 2.280 2.300 295,292 -0.06(-2.54%)
Jun 28, 2019 2.440 2.470 2.280 2.360 4,433,400 -0.09(-3.67%)
Jun 27, 2019 2.480 2.540 2.430 2.450 344,218 -0.04(-1.61%)
Jun 26, 2019 2.430 2.500 2.370 2.490 254,614 +0.06(+2.47%)
Jun 25, 2019 2.330 2.500 2.270 2.430 316,002 +0.09(+3.85%)
Jun 24, 2019 2.250 2.380 2.239 2.340 311,094 +0.08(+3.54%)
Jun 21, 2019 2.360 2.390 2.260 2.260 504,900 -0.12(-5.04%)
Jun 20, 2019 2.380 2.390 2.250 2.380 301,081 +0.03(+1.28%)
Jun 19, 2019 2.450 2.470 2.300 2.350 304,427 -0.09(-3.69%)
Jun 18, 2019 2.550 2.550 2.430 2.440 193,577 -0.08(-3.17%)
Jun 17, 2019 2.490 2.570 2.460 2.520 318,938 +0.10(+4.13%)
Jun 14, 2019 2.450 2.470 2.350 2.420 157,700 -0.03(-1.22%)
Jun 13, 2019 2.300 2.470 2.252 2.450 273,639 +0.14(+6.06%)
Jun 12, 2019 2.340 2.350 2.290 2.310 282,231 -0.04(-1.70%)
Jun 11, 2019 2.480 2.480 2.330 2.350 197,504 -0.10(-4.08%)
Jun 10, 2019 2.350 2.560 2.345 2.450 646,122 +0.11(+4.70%)
Jun 07, 2019 2.440 2.440 2.320 2.340 235,600 -0.10(-4.10%)
Jun 06, 2019 2.520 2.520 2.310 2.440 245,304 -0.08(-3.17%)
Jun 05, 2019 2.650 2.660 2.500 2.520 235,821 -0.12(-4.55%)
Jun 04, 2019 2.570 2.690 2.520 2.640 244,543 +0.11(+4.35%)
Jun 03, 2019 2.320 2.540 2.310 2.530 285,446 +0.22(+9.52%)
May 31, 2019 2.410 2.428 2.290 2.310 391,200 -0.12(-4.94%)
May 30, 2019 2.450 2.510 2.420 2.430 162,464 -0.02(-0.82%)
May 29, 2019 2.580 2.640 2.400 2.450 320,688 -0.15(-5.77%)
May 28, 2019 2.690 2.710 2.580 2.600 179,797 -0.07(-2.62%)
May 24, 2019 2.700 2.700 2.560 2.670 230,400 -0.02(-0.74%)
May 23, 2019 2.790 2.800 2.670 2.690 269,379 -0.11(-3.93%)
May 22, 2019 2.850 2.860 2.750 2.800 189,307 -0.05(-1.75%)
May 21, 2019 2.800 2.910 2.780 2.850 994,166 +0.12(+4.40%)
May 20, 2019 2.830 2.850 2.700 2.730 315,481 -0.11(-3.87%)
May 17, 2019 2.830 2.910 2.800 2.840 274,600 -0.01(-0.35%)
May 16, 2019 2.900 2.900 2.820 2.850 335,147 -0.05(-1.72%)
May 15, 2019 2.900 2.930 2.850 2.900 331,992 +0.01(+0.35%)
May 14, 2019 2.890 3.000 2.790 2.890 416,460 +0.01(+0.35%)
May 13, 2019 2.760 2.990 2.720 2.880 613,395 +0.10(+3.60%)
May 10, 2019 2.660 2.810 2.610 2.780 327,700 +0.13(+4.91%)
May 09, 2019 2.760 2.765 2.600 2.650 255,855 -0.05(-1.85%)
May 08, 2019 2.550 2.720 2.520 2.700 507,438 +0.22(+8.87%)
May 07, 2019 2.450 2.490 2.340 2.480 320,756 +0.05(+2.06%)
May 06, 2019 2.340 2.450 2.270 2.430 283,658 +0.07(+2.97%)
May 03, 2019 2.200 2.380 2.200 2.360 247,200 +0.16(+7.27%)
May 02, 2019 2.130 2.240 2.110 2.200 253,307 +0.06(+2.80%)
May 01, 2019 2.140 2.170 2.090 2.140 254,254 +0.00(+0.00%)
Apr 30, 2019 2.250 2.260 2.066 2.140 640,853 -0.07(-3.17%)
Apr 29, 2019 2.250 2.340 2.210 2.210 378,772 -0.03(-1.34%)
Apr 26, 2019 2.180 2.280 2.112 2.240 430,000 +0.13(+6.16%)
Apr 25, 2019 2.150 2.160 2.080 2.110 318,296 -0.04(-1.86%)
Apr 24, 2019 2.240 2.279 2.150 2.150 373,652 -0.08(-3.59%)
Apr 23, 2019 2.320 2.330 2.210 2.230 466,427 -0.09(-3.88%)
Apr 22, 2019 2.410 2.440 2.320 2.320 217,674 -0.08(-3.33%)
Apr 18, 2019 2.340 2.490 2.330 2.400 415,200 +0.06(+2.56%)
Apr 17, 2019 2.290 2.400 2.230 2.340 1,185,479 +0.07(+3.08%)
Apr 16, 2019 2.330 2.360 2.180 2.270 900,985 -0.07(-2.99%)
Apr 15, 2019 2.350 2.490 2.280 2.340 1,058,099 +0.02(+0.86%)
Apr 12, 2019 2.210 2.410 2.210 2.320 503,000 +0.12(+5.45%)
Apr 11, 2019 2.320 2.320 2.150 2.200 540,975 -0.13(-5.58%)
Apr 10, 2019 2.400 2.410 2.300 2.330 291,091 -0.07(-2.92%)
Apr 09, 2019 2.400 2.430 2.340 2.400 270,164 -0.01(-0.41%)
Apr 08, 2019 2.490 2.510 2.370 2.410 351,015 -0.09(-3.60%)
Apr 05, 2019 2.570 2.570 2.432 2.500 262,700 -0.07(-2.72%)
Apr 04, 2019 2.380 2.590 2.370 2.570 392,675 +0.19(+7.98%)
Apr 03, 2019 2.450 2.490 2.370 2.380 398,476 -0.07(-2.86%)
Apr 02, 2019 2.470 2.490 2.400 2.450 373,310 -0.01(-0.41%)
Apr 01, 2019 2.480 2.510 2.410 2.460 442,602 +0.01(+0.41%)
Mar 29, 2019 2.540 2.550 2.430 2.450 228,800 -0.07(-2.78%)
Mar 28, 2019 2.500 2.579 2.450 2.520 261,149 +0.02(+0.80%)
Mar 27, 2019 2.520 2.558 2.450 2.500 340,600 -0.01(-0.40%)
Mar 26, 2019 2.600 2.600 2.500 2.510 221,866 -0.05(-1.95%)
Mar 25, 2019 2.590 2.640 2.500 2.560 207,850 -0.05(-1.92%)
Mar 22, 2019 3.100 3.120 2.512 2.610 508,800 -0.19(-6.79%)
Mar 21, 2019 2.560 2.938 2.500 2.800 710,509 +0.25(+9.80%)
Mar 20, 2019 2.500 2.590 2.360 2.550 628,027 +0.10(+4.08%)
Mar 19, 2019 2.490 2.530 2.420 2.450 615,857 -0.03(-1.21%)
Mar 18, 2019 2.610 2.670 2.460 2.480 346,775 -0.14(-5.34%)
Mar 15, 2019 2.610 2.710 2.550 2.620 827,200 +0.00(+0.00%)
Mar 14, 2019 2.730 2.756 2.580 2.620 385,916 -0.10(-3.68%)
Mar 13, 2019 2.880 2.975 2.670 2.720 826,576 -0.40(-12.82%)
Mar 12, 2019 3.150 3.160 3.030 3.120 227,104 -0.03(-0.95%)
Mar 11, 2019 3.050 3.160 2.980 3.150 203,824 +0.12(+3.96%)
Mar 08, 2019 2.990 3.070 2.950 3.030 136,100 +0.05(+1.68%)
Mar 07, 2019 3.000 3.065 2.890 2.980 256,224 -0.02(-0.67%)
Mar 06, 2019 2.980 3.010 2.840 3.000 382,045 +0.01(+0.33%)
Mar 05, 2019 3.180 3.180 2.980 2.990 218,870 -0.16(-5.08%)
Mar 04, 2019 3.200 3.310 3.120 3.150 174,125 -0.03(-0.94%)
Mar 01, 2019 3.180 3.210 3.120 3.180 211,200 +0.03(+0.95%)
Feb 28, 2019 3.090 3.180 2.990 3.150 309,491 +0.05(+1.61%)
Feb 27, 2019 3.350 3.360 3.090 3.100 463,324 -0.25(-7.46%)
Feb 26, 2019 3.400 3.413 3.260 3.350 226,111 -0.02(-0.59%)
Feb 25, 2019 3.400 3.470 3.360 3.370 286,896 +0.00(+0.00%)
Feb 22, 2019 3.430 3.475 3.360 3.370 295,400 -0.05(-1.46%)
Feb 21, 2019 3.420 3.430 3.380 3.420 111,669 +0.02(+0.59%)
Feb 20, 2019 3.340 3.410 3.270 3.400 97,280 +0.06(+1.80%)
Feb 19, 2019 3.320 3.390 3.260 3.340 159,265 +0.02(+0.60%)
Feb 15, 2019 3.320 3.410 3.220 3.320 156,900 +0.02(+0.61%)
Feb 14, 2019 3.320 3.380 3.250 3.300 129,612 -0.02(-0.60%)
Feb 13, 2019 3.310 3.360 3.300 3.320 91,389 +0.02(+0.61%)
Feb 12, 2019 3.230 3.310 3.200 3.300 95,468 +0.08(+2.48%)
Feb 11, 2019 3.160 3.250 3.080 3.220 185,708 +0.06(+1.90%)
Feb 08, 2019 3.200 3.220 3.100 3.160 183,800 -0.07(-2.17%)
Feb 07, 2019 3.360 3.360 3.080 3.230 243,092 -0.17(-5.00%)
Feb 06, 2019 3.400 3.450 3.350 3.400 89,862 +0.00(+0.00%)
Feb 05, 2019 3.520 3.590 3.385 3.400 167,303 -0.12(-3.41%)
Feb 04, 2019 3.520 3.580 3.420 3.520 140,722 +0.01(+0.28%)
Feb 01, 2019 3.400 3.530 3.400 3.510 185,800 +0.10(+2.93%)
Jan 31, 2019 3.390 3.466 3.320 3.410 209,618 +0.02(+0.59%)
Jan 30, 2019 3.340 3.390 3.260 3.390 145,747 +0.08(+2.42%)
Jan 29, 2019 3.480 3.510 3.250 3.310 262,767 -0.14(-4.06%)
Jan 28, 2019 3.500 3.560 3.400 3.450 173,081 -0.05(-1.43%)
Jan 25, 2019 3.480 3.540 3.420 3.500 222,800 +0.05(+1.45%)
Jan 24, 2019 3.370 3.500 3.370 3.450 134,949 +0.08(+2.37%)
Jan 23, 2019 3.450 3.540 3.330 3.370 245,219 -0.05(-1.46%)
Jan 22, 2019 3.500 3.560 3.340 3.420 235,008 -0.08(-2.29%)
Jan 18, 2019 3.470 3.760 3.410 3.500 231,400 +0.03(+0.86%)
Jan 17, 2019 3.550 3.620 3.410 3.470 754,594 -0.08(-2.25%)
Jan 16, 2019 3.490 3.610 3.460 3.550 1,677,708 +0.04(+1.14%)
Jan 15, 2019 3.450 3.515 3.370 3.510 453,353 +0.10(+2.93%)
Jan 14, 2019 3.260 3.430 3.200 3.410 350,995 +0.16(+4.92%)
Jan 11, 2019 3.140 3.360 3.110 3.250 417,000 +0.09(+2.85%)
Jan 10, 2019 3.200 3.300 3.130 3.160 231,768 -0.08(-2.47%)
Jan 09, 2019 3.140 3.240 3.070 3.240 332,390 +0.10(+3.18%)
Jan 08, 2019 3.110 3.150 2.940 3.140 376,660 +0.05(+1.62%)
Jan 07, 2019 2.910 3.100 2.910 3.090 434,944 +0.18(+6.19%)
Jan 04, 2019 2.690 2.940 2.680 2.910 397,000 +0.24(+8.99%)
Jan 03, 2019 2.680 2.760 2.610 2.670 252,153 +0.00(+0.00%)
Jan 02, 2019 2.600 2.770 2.540 2.670 288,075 +0.03(+1.14%)
Dec 31, 2018 2.670 2.760 2.590 2.640 408,600 +0.03(+1.15%)
Dec 28, 2018 2.470 2.685 2.470 2.610 689,400 +0.14(+5.67%)
Dec 27, 2018 2.500 2.580 2.410 2.470 301,576 -0.07(-2.76%)
Dec 26, 2018 2.480 2.637 2.309 2.540 809,218 +0.05(+2.01%)
Dec 24, 2018 2.560 2.575 2.470 2.490 234,500 -0.06(-2.35%)
Dec 21, 2018 2.500 2.630 2.470 2.550 1,030,000 +0.05(+2.00%)
Dec 20, 2018 2.680 2.708 2.455 2.500 946,767 -0.21(-7.75%)
Dec 19, 2018 3.030 3.090 2.680 2.710 1,148,996 -0.32(-10.56%)
Dec 18, 2018 3.110 3.160 2.980 3.030 526,683 -0.07(-2.26%)
Dec 17, 2018 3.210 3.280 3.060 3.100 483,424 -0.11(-3.43%)
Dec 14, 2018 3.310 3.360 3.130 3.210 651,100 -0.09(-2.73%)
Dec 13, 2018 3.290 3.380 3.170 3.300 602,247 +0.05(+1.54%)
Dec 12, 2018 3.090 3.280 3.060 3.250 1,174,621 +0.20(+6.56%)
Dec 11, 2018 3.040 3.105 2.970 3.050 336,557 +0.03(+0.99%)
Dec 10, 2018 3.050 3.090 2.950 3.020 317,836 -0.01(-0.33%)
Dec 07, 2018 2.980 3.140 2.970 3.030 331,200 +0.05(+1.68%)
Dec 06, 2018 3.030 3.060 2.880 2.980 644,936 -0.11(-3.56%)
Dec 04, 2018 3.250 3.330 3.060 3.090 755,300 -0.16(-4.92%)
Dec 03, 2018 3.200 3.270 3.120 3.250 387,629 +0.09(+2.85%)
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%)
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.