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

Intelligent Systems Corp (NY: INS )

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 (%)
May 31, 2019 25.70 28.29 25.00 27.24 218,700 +0.25(+0.93%)
May 30, 2019 33.10 33.35 26.39 26.99 789,521 -6.82(-20.17%)
May 29, 2019 31.00 34.17 30.50 33.81 162,177 +1.87(+5.85%)
May 28, 2019 33.56 34.40 30.50 31.94 418,450 -2.99(-8.56%)
May 24, 2019 38.96 39.12 33.03 34.93 694,900 -4.18(-10.69%)
May 23, 2019 39.33 39.66 37.58 39.11 108,167 -0.45(-1.14%)
May 22, 2019 38.99 41.35 38.59 39.56 163,971 +0.50(+1.28%)
May 21, 2019 42.70 43.52 38.56 39.06 256,214 -3.31(-7.81%)
May 20, 2019 44.51 44.84 42.02 42.37 105,846 -2.50(-5.57%)
May 17, 2019 44.06 45.25 43.83 44.87 71,300 +0.37(+0.83%)
May 16, 2019 45.12 46.24 44.02 44.50 116,180 +0.01(+0.02%)
May 15, 2019 44.37 47.34 43.52 44.49 136,520 -0.21(-0.47%)
May 14, 2019 42.85 44.85 42.21 44.70 127,737 +1.84(+4.29%)
May 13, 2019 45.30 45.30 41.80 42.86 179,201 -2.14(-4.76%)
May 10, 2019 44.59 47.02 44.01 45.00 110,700 -0.13(-0.29%)
May 09, 2019 47.07 48.00 44.37 45.13 196,233 -3.43(-7.06%)
May 08, 2019 41.00 48.93 41.00 48.56 334,063 +7.42(+18.04%)
May 07, 2019 40.77 44.68 40.40 41.14 337,870 -0.61(-1.46%)
May 06, 2019 35.31 42.18 34.52 41.75 429,651 +5.85(+16.30%)
May 03, 2019 31.96 35.98 30.26 35.90 360,900 +5.09(+16.52%)
May 02, 2019 29.57 30.98 29.36 30.81 80,959 +1.46(+4.97%)
May 01, 2019 28.20 30.91 28.20 29.35 113,171 +1.09(+3.86%)
Apr 30, 2019 29.24 29.24 28.10 28.26 86,024 -1.19(-4.04%)
Apr 29, 2019 29.92 30.22 28.00 29.45 149,097 -0.50(-1.67%)
Apr 26, 2019 29.67 30.40 29.07 29.95 91,400 +0.48(+1.63%)
Apr 25, 2019 30.65 31.80 29.14 29.47 130,518 -1.39(-4.50%)
Apr 24, 2019 31.90 32.30 30.42 30.86 90,713 -1.22(-3.80%)
Apr 23, 2019 31.74 32.34 30.51 32.08 154,894 +0.93(+2.99%)
Apr 22, 2019 32.77 34.58 29.56 31.15 343,616 -1.70(-5.18%)
Apr 18, 2019 34.32 35.01 32.84 32.85 153,900 -2.03(-5.82%)
Apr 17, 2019 35.13 36.23 34.40 34.88 147,532 -0.23(-0.66%)
Apr 16, 2019 35.85 36.37 34.91 35.11 88,738 -0.64(-1.79%)
Apr 15, 2019 35.90 36.60 35.11 35.75 118,618 +0.42(+1.19%)
Apr 12, 2019 35.60 37.25 35.09 35.33 149,600 -0.33(-0.93%)
Apr 11, 2019 34.24 35.75 33.76 35.66 87,479 +1.31(+3.81%)
Apr 10, 2019 34.86 35.46 34.16 34.35 113,551 -0.47(-1.35%)
Apr 09, 2019 35.02 35.49 33.81 34.82 85,471 -0.43(-1.22%)
Apr 08, 2019 37.00 37.24 34.58 35.25 127,477 -1.18(-3.24%)
Apr 05, 2019 36.80 37.98 35.80 36.43 166,700 +0.15(+0.41%)
Apr 04, 2019 34.23 36.94 34.13 36.28 124,910 +2.28(+6.71%)
Apr 03, 2019 36.00 37.48 33.13 34.00 273,263 -1.79(-5.00%)
Apr 02, 2019 34.74 35.79 33.01 35.79 147,964 +2.04(+6.04%)
Apr 01, 2019 33.68 34.74 32.13 33.75 205,111 +1.81(+5.67%)
Mar 29, 2019 31.26 32.74 29.52 31.94 302,200 +0.94(+3.03%)
Mar 28, 2019 33.70 33.95 30.52 31.00 221,003 -2.30(-6.91%)
Mar 27, 2019 34.05 34.05 31.29 33.30 175,939 +0.09(+0.27%)
Mar 26, 2019 32.84 35.33 32.84 33.21 347,563 +0.85(+2.63%)
Mar 25, 2019 29.24 33.44 28.99 32.36 206,234 +3.39(+11.70%)
Mar 22, 2019 30.27 30.30 28.76 28.97 55,500 -1.23(-4.07%)
Mar 21, 2019 29.32 30.49 29.00 30.20 51,381 +1.23(+4.25%)
Mar 20, 2019 28.95 29.91 28.73 28.97 36,359 -0.38(-1.29%)
Mar 19, 2019 30.57 30.70 28.52 29.35 64,531 -0.44(-1.48%)
Mar 18, 2019 30.73 30.73 29.02 29.79 94,349 -0.46(-1.52%)
Mar 15, 2019 28.89 30.25 28.00 30.25 173,100 +2.00(+7.08%)
Mar 14, 2019 23.81 28.90 23.52 28.25 173,723 +3.36(+13.50%)
Mar 13, 2019 28.89 30.41 24.50 24.89 383,173 -2.64(-9.59%)
Mar 12, 2019 25.00 28.18 24.89 27.53 246,079 +3.33(+13.76%)
Mar 11, 2019 20.39 25.20 20.39 24.20 121,400 +3.95(+19.51%)
Mar 08, 2019 20.50 20.50 19.35 20.25 45,300 +0.25(+1.25%)
Mar 07, 2019 17.80 20.48 17.80 20.00 57,223 +1.89(+10.44%)
Mar 06, 2019 18.64 18.88 17.76 18.11 31,955 -0.34(-1.84%)
Mar 05, 2019 17.91 18.94 17.16 18.45 30,969 +0.53(+2.96%)
Mar 04, 2019 18.25 18.42 17.26 17.92 38,637 -0.20(-1.10%)
Mar 01, 2019 18.48 19.14 18.00 18.12 25,000 -0.55(-2.95%)
Feb 28, 2019 19.23 19.35 18.21 18.67 30,766 -0.19(-1.01%)
Feb 27, 2019 18.78 19.86 18.63 18.86 34,847 +0.56(+3.06%)
Feb 26, 2019 18.20 18.86 18.03 18.30 19,249 +0.17(+0.94%)
Feb 25, 2019 18.43 19.01 18.04 18.13 44,938 -0.36(-1.95%)
Feb 22, 2019 18.40 19.24 17.96 18.49 61,900 -0.01(-0.05%)
Feb 21, 2019 17.26 19.16 17.26 18.50 128,384 +1.34(+7.81%)
Feb 20, 2019 18.22 19.47 17.16 17.16 110,489 -1.64(-8.72%)
Feb 19, 2019 19.73 19.86 18.51 18.80 74,825 -1.28(-6.37%)
Feb 15, 2019 20.42 20.82 19.60 20.08 30,700 -0.04(-0.20%)
Feb 14, 2019 19.70 21.00 19.60 20.12 37,953 +0.32(+1.62%)
Feb 13, 2019 20.29 20.64 19.63 19.80 28,504 -0.79(-3.84%)
Feb 12, 2019 19.57 21.00 19.57 20.59 37,086 +0.96(+4.89%)
Feb 11, 2019 21.50 21.92 19.54 19.63 37,070 -1.62(-7.62%)
Feb 08, 2019 20.28 21.75 20.28 21.25 65,900 +0.87(+4.27%)
Feb 07, 2019 20.22 20.80 19.48 20.38 24,810 -0.12(-0.59%)
Feb 06, 2019 20.70 21.00 19.48 20.50 46,171 -0.40(-1.91%)
Feb 05, 2019 20.98 22.00 20.12 20.90 114,989 -0.36(-1.69%)
Feb 04, 2019 22.44 22.50 20.02 21.26 94,658 -0.94(-4.23%)
Feb 01, 2019 20.93 22.75 20.27 22.20 74,500 +1.35(+6.47%)
Jan 31, 2019 20.67 21.47 19.02 20.85 61,877 -0.04(-0.19%)
Jan 30, 2019 21.77 21.90 20.58 20.89 28,786 -0.54(-2.52%)
Jan 29, 2019 21.71 22.92 20.28 21.43 61,911 -0.06(-0.28%)
Jan 28, 2019 23.42 26.13 20.56 21.49 173,429 -1.50(-6.52%)
Jan 25, 2019 21.13 23.29 20.88 22.99 98,300 +2.21(+10.64%)
Jan 24, 2019 20.79 21.47 20.29 20.78 35,467 +0.11(+0.53%)
Jan 23, 2019 20.06 21.25 19.79 20.67 58,663 +0.68(+3.40%)
Jan 22, 2019 21.65 21.65 18.48 19.99 114,275 -1.31(-6.15%)
Jan 18, 2019 20.15 21.46 20.01 21.30 73,400 +1.54(+7.79%)
Jan 17, 2019 19.94 20.42 19.72 19.76 40,875 -0.17(-0.85%)
Jan 16, 2019 19.75 20.00 19.27 19.93 45,625 +0.34(+1.74%)
Jan 15, 2019 18.50 19.59 18.11 19.59 52,072 +1.49(+8.23%)
Jan 14, 2019 17.85 19.00 17.85 18.10 44,253 +0.30(+1.69%)
Jan 11, 2019 19.65 19.65 17.26 17.80 52,900 -1.65(-8.48%)
Jan 10, 2019 18.18 19.65 16.71 19.45 108,437 +1.43(+7.94%)
Jan 09, 2019 16.36 18.19 15.76 18.02 73,526 +1.87(+11.58%)
Jan 08, 2019 16.64 16.95 16.02 16.15 45,800 -0.49(-2.94%)
Jan 07, 2019 15.90 16.82 15.75 16.64 128,931 +1.13(+7.29%)
Jan 04, 2019 14.00 15.64 13.90 15.51 62,900 +2.15(+16.09%)
Jan 03, 2019 14.25 14.25 13.26 13.36 26,399 -0.89(-6.25%)
Jan 02, 2019 13.00 14.27 13.00 14.25 32,052 +1.33(+10.29%)
Dec 31, 2018 12.91 13.45 12.75 12.92 9,200 -0.23(-1.75%)
Dec 28, 2018 11.88 13.37 11.27 13.15 14,600 +1.42(+12.11%)
Dec 27, 2018 11.30 12.81 11.30 11.73 7,183 +0.47(+4.17%)
Dec 26, 2018 11.66 11.81 11.26 11.26 5,914 -0.46(-3.97%)
Dec 24, 2018 11.85 11.85 11.60 11.72 1,900 -0.10(-0.80%)
Dec 21, 2018 11.87 11.88 11.60 11.82 7,200 -0.05(-0.42%)
Dec 20, 2018 12.23 12.23 11.52 11.87 4,190 -0.50(-4.04%)
Dec 19, 2018 12.60 13.20 11.70 12.37 5,657 -0.35(-2.75%)
Dec 18, 2018 12.87 12.87 11.22 12.72 27,735 -0.15(-1.17%)
Dec 17, 2018 12.50 12.87 12.16 12.87 7,064 -0.13(-1.00%)
Dec 14, 2018 13.16 13.16 11.83 13.00 12,400 -0.14(-1.07%)
Dec 13, 2018 13.61 13.61 12.34 13.14 6,902 -0.36(-2.67%)
Dec 12, 2018 13.20 14.22 12.95 13.50 28,865 +0.30(+2.27%)
Dec 11, 2018 13.32 13.32 12.10 13.20 15,981 +0.25(+1.93%)
Dec 10, 2018 12.64 13.28 12.12 12.95 15,037 +0.00(+0.00%)
Dec 07, 2018 12.97 13.50 12.02 12.95 13,500 +0.20(+1.57%)
Dec 06, 2018 13.62 13.68 12.60 12.75 7,306 -0.95(-6.93%)
Dec 04, 2018 13.60 13.82 12.00 13.70 58,700 +0.15(+1.11%)
Dec 03, 2018 14.02 14.33 13.46 13.55 12,583 -0.29(-2.10%)
Nov 30, 2018 14.40 14.75 13.51 13.84 39,800 -0.56(-3.89%)
Nov 29, 2018 13.61 14.40 13.51 14.40 13,806 +0.43(+3.08%)
Nov 28, 2018 13.33 14.48 13.28 13.97 29,004 +0.38(+2.80%)
Nov 27, 2018 13.58 13.88 13.27 13.59 4,240 +0.18(+1.34%)
Nov 26, 2018 13.12 14.05 13.12 13.41 13,300 +0.30(+2.29%)
Nov 23, 2018 13.95 13.95 13.11 13.11 3,100 -0.84(-6.02%)
Nov 21, 2018 13.95 13.95 13.95 0 +0.65(+4.89%)
Nov 20, 2018 12.99 13.70 12.69 13.30 5,713 +0.29(+2.23%)
Nov 19, 2018 14.00 14.00 12.74 13.01 21,518 -1.20(-8.44%)
Nov 16, 2018 13.49 14.54 13.49 14.21 42,100 +0.51(+3.72%)
Nov 15, 2018 14.00 14.00 12.59 13.70 8,944 -0.30(-2.14%)
Nov 14, 2018 14.42 14.42 13.30 14.00 14,518 +0.30(+2.19%)
Nov 13, 2018 12.90 14.60 11.88 13.70 78,745 +1.10(+8.73%)
Nov 12, 2018 12.73 13.83 12.50 12.60 27,465 -0.25(-1.95%)
Nov 09, 2018 12.73 13.11 11.89 12.85 25,500 -0.06(-0.46%)
Nov 08, 2018 11.53 13.22 11.35 12.91 86,271 +2.43(+23.19%)
Nov 07, 2018 10.20 10.82 9.719 10.48 22,321 +0.28(+2.75%)
Nov 06, 2018 9.740 10.20 9.740 10.20 2,081 +0.52(+5.37%)
Nov 05, 2018 10.32 10.42 9.558 9.680 7,004 -0.62(-6.02%)
Nov 02, 2018 10.40 10.63 10.30 10.30 5,900 +0.20(+1.98%)
Nov 01, 2018 9.960 10.28 9.948 10.10 22,620 +0.09(+0.90%)
Oct 31, 2018 9.710 10.01 9.710 10.01 4,568 +0.46(+4.82%)
Oct 30, 2018 9.600 9.870 9.550 9.550 8,074 -0.20(-2.09%)
Oct 29, 2018 9.530 9.880 9.530 9.754 2,085 +0.10(+1.07%)
Oct 26, 2018 9.880 9.880 9.350 9.650 12,400 -0.23(-2.33%)
Oct 25, 2018 9.970 10.32 9.880 9.880 3,836 +0.03(+0.31%)
Oct 24, 2018 9.810 10.06 9.810 9.849 5,239 +0.05(+0.50%)
Oct 23, 2018 10.00 10.00 9.360 9.800 16,251 -0.47(-4.58%)
Oct 22, 2018 10.29 10.57 10.10 10.27 3,530 +0.05(+0.49%)
Oct 19, 2018 10.05 10.37 10.05 10.22 6,200 +0.02(+0.20%)
Oct 18, 2018 10.59 11.00 10.20 10.20 21,002 -0.35(-3.32%)
Oct 17, 2018 10.11 10.57 10.11 10.55 16,985 +0.48(+4.77%)
Oct 16, 2018 10.05 10.55 10.04 10.07 11,135 +0.03(+0.30%)
Oct 15, 2018 10.81 10.81 9.880 10.04 12,268 -0.94(-8.56%)
Oct 12, 2018 9.900 10.98 9.900 10.98 17,000 +1.58(+16.81%)
Oct 11, 2018 9.970 10.34 9.400 9.400 13,299 -0.70(-6.93%)
Oct 10, 2018 10.50 10.57 9.550 10.10 25,192 -0.41(-3.90%)
Oct 09, 2018 10.34 10.84 10.33 10.51 1,989 -0.17(-1.59%)
Oct 08, 2018 10.60 10.92 10.56 10.68 6,401 +0.07(+0.66%)
Oct 05, 2018 10.49 10.65 10.46 10.61 10,400 -0.10(-0.93%)
Oct 04, 2018 10.63 10.90 10.63 10.71 841 +0.07(+0.66%)
Oct 03, 2018 10.37 11.00 10.37 10.64 2,964 +0.22(+2.11%)
Oct 02, 2018 10.50 10.72 10.18 10.42 24,807 -0.33(-3.07%)
Oct 01, 2018 10.57 11.19 10.45 10.75 22,248 +0.18(+1.70%)
Sep 28, 2018 10.90 10.90 10.41 10.57 14,800 -0.46(-4.19%)
Sep 27, 2018 10.86 11.10 10.70 11.03 1,390 +0.19(+1.77%)
Sep 26, 2018 11.20 11.20 10.81 10.84 10,723 -0.49(-4.32%)
Sep 25, 2018 11.40 11.51 11.15 11.33 6,164 -0.12(-1.05%)
Sep 24, 2018 11.86 11.86 11.15 11.45 22,128 -0.56(-4.66%)
Sep 21, 2018 11.19 12.01 11.19 12.01 70,500 +0.77(+6.85%)
Sep 20, 2018 11.58 11.58 11.00 11.24 34,235 -0.10(-0.88%)
Sep 19, 2018 11.56 11.81 10.94 11.34 31,047 -0.15(-1.31%)
Sep 18, 2018 10.50 11.49 10.50 11.49 123,560 +0.95(+9.01%)
Sep 17, 2018 10.87 11.24 10.30 10.54 15,936 -0.21(-1.95%)
Sep 14, 2018 10.80 11.29 10.60 10.75 77,700 +0.00(+0.00%)
Sep 13, 2018 10.50 11.36 10.49 10.75 43,236 +0.27(+2.60%)
Sep 12, 2018 10.22 11.35 10.21 10.48 20,530 +0.23(+2.22%)
Sep 11, 2018 11.33 11.84 10.25 10.25 53,974 -1.20(-10.48%)
Sep 10, 2018 11.94 12.38 11.25 11.45 25,575 -0.54(-4.50%)
Sep 07, 2018 11.99 12.00 11.61 11.99 8,900 +0.11(+0.93%)
Sep 06, 2018 12.41 12.41 11.54 11.88 31,536 -0.53(-4.27%)
Sep 05, 2018 12.70 12.72 12.41 12.41 11,729 -0.30(-2.36%)
Sep 04, 2018 13.02 13.17 12.65 12.71 21,681 -0.53(-4.00%)
Aug 31, 2018 13.24 13.24 13.24 0 -0.19(-1.41%)
Aug 30, 2018 12.72 14.00 12.72 13.43 16,709 +0.28(+2.13%)
Aug 29, 2018 13.13 13.80 13.00 13.15 15,680 +0.02(+0.15%)
Aug 28, 2018 13.11 14.13 13.05 13.13 29,891 -0.77(-5.54%)
Aug 27, 2018 14.59 14.59 13.21 13.90 38,718 -0.60(-4.14%)
Aug 24, 2018 14.60 14.67 14.27 14.50 19,500 -0.15(-1.02%)
Aug 23, 2018 14.60 14.80 14.20 14.65 56,270 +0.02(+0.16%)
Aug 22, 2018 12.92 14.98 12.92 14.63 57,085 +1.63(+12.51%)
Aug 21, 2018 12.40 13.38 12.40 13.00 14,887 +0.12(+0.97%)
Aug 20, 2018 13.76 13.79 12.74 12.88 11,133 -0.78(-5.68%)
Aug 17, 2018 14.00 14.00 12.30 13.65 33,700 -0.26(-1.87%)
Aug 16, 2018 14.40 14.41 13.61 13.91 20,889 -0.34(-2.39%)
Aug 15, 2018 14.60 14.70 14.06 14.25 31,269 -0.35(-2.40%)
Aug 14, 2018 13.85 14.63 13.65 14.60 68,597 +0.75(+5.42%)
Aug 13, 2018 13.14 14.00 13.14 13.85 41,235 +0.95(+7.36%)
Aug 10, 2018 13.10 14.00 12.88 12.90 50,200 -0.32(-2.46%)
Aug 09, 2018 12.64 13.25 12.28 13.22 41,486 +0.85(+6.91%)
Aug 08, 2018 11.00 12.37 10.50 12.37 75,528 +1.46(+13.38%)
Aug 07, 2018 10.65 10.91 10.50 10.91 11,703 +0.19(+1.79%)
Aug 06, 2018 10.45 10.85 10.38 10.72 5,364 +0.15(+1.40%)
Aug 03, 2018 10.92 10.95 10.33 10.57 16,500 -0.28(-2.58%)
Aug 02, 2018 11.24 11.24 10.26 10.85 17,569 -0.30(-2.69%)
Aug 01, 2018 10.47 11.15 10.38 11.15 13,735 +1.03(+10.18%)
Jul 31, 2018 10.21 10.34 10.12 10.12 12,647 -0.17(-1.60%)
Jul 30, 2018 10.41 10.98 10.29 10.29 35,051 -0.41(-3.88%)
Jul 27, 2018 11.62 11.62 10.50 10.70 19,400 -0.57(-5.10%)
Jul 26, 2018 11.10 11.50 10.95 11.27 42,075 +0.28(+2.59%)
Jul 25, 2018 10.76 11.00 10.65 10.99 11,879 +0.18(+1.67%)
Jul 24, 2018 11.08 11.08 10.74 10.81 9,783 +0.07(+0.65%)
Jul 23, 2018 10.04 10.78 10.00 10.74 16,004 +0.63(+6.23%)
Jul 20, 2018 11.29 11.29 10.11 10.11 36,351 -1.04(-9.33%)
Jul 19, 2018 10.98 11.30 10.56 11.15 50,039 +0.35(+3.24%)
Jul 18, 2018 9.740 10.90 9.613 10.80 72,501 +1.02(+10.44%)
Jul 17, 2018 9.443 9.850 9.376 9.779 37,185 +0.38(+4.03%)
Jul 16, 2018 9.110 9.400 9.110 9.400 5,481 +0.00(+0.00%)
Jul 13, 2018 9.306 9.500 9.300 9.400 6,574 -0.02(-0.22%)
Jul 12, 2018 9.337 9.421 9.250 9.421 8,512 +0.04(+0.44%)
Jul 11, 2018 9.261 9.380 9.250 9.380 5,206 -0.31(-3.20%)
Jul 10, 2018 9.580 9.721 9.459 9.690 5,285 +0.09(+0.94%)
Jul 09, 2018 9.615 9.001 9.600 25,253 +0.68(+7.62%)
Jul 06, 2018 8.850 8.944 8.750 8.921 1,628 +0.02(+0.26%)
Jul 05, 2018 8.990 8.990 8.749 8.897 4,498 -0.09(-1.03%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.14(-1.53%)
Jul 02, 2018 8.610 9.130 8.500 9.130 2,866 +0.46(+5.31%)
Jun 29, 2018 9.380 8.539 8.670 7,292 -0.58(-6.27%)
Jun 28, 2018 8.850 9.250 8.510 9.250 1,459 +0.47(+5.35%)
Jun 27, 2018 8.520 8.990 8.520 8.780 6,811 +0.26(+3.05%)
Jun 26, 2018 9.490 9.500 8.520 8.520 23,717 -0.92(-9.75%)
Jun 25, 2018 9.500 9.900 8.900 9.440 29,655 +0.04(+0.43%)
Jun 22, 2018 9.330 9.829 9.300 9.400 48,946 +0.11(+1.18%)
Jun 21, 2018 9.010 9.300 9.010 9.290 11,831 -0.01(-0.11%)
Jun 20, 2018 8.110 9.342 8.100 9.300 75,398 +1.25(+15.53%)
Jun 19, 2018 7.710 8.075 7.710 8.050 23,281 +0.20(+2.55%)
Jun 18, 2018 8.070 8.070 7.820 7.850 14,238 -0.24(-2.97%)
Jun 15, 2018 8.090 7.710 8.090 12,461 +0.01(+0.12%)
Jun 14, 2018 8.090 8.090 8.000 8.080 3,691 +0.08(+0.97%)
Jun 13, 2018 8.110 8.110 8.000 8.003 4,230 -0.06(-0.71%)
Jun 12, 2018 8.090 8.100 8.034 8.060 3,411 +0.02(+0.25%)
Jun 11, 2018 8.040 8.130 8.040 8.040 704 +0.05(+0.63%)
Jun 08, 2018 8.160 8.160 7.775 7.990 9,355 -0.13(-1.60%)
Jun 07, 2018 8.140 8.150 8.073 8.120 7,567 +0.12(+1.50%)
Jun 06, 2018 8.200 8.000 8.000 6,315 +0.00(+0.00%)
Jun 05, 2018 8.050 8.070 7.780 8.000 27,683 -0.01(-0.12%)
Jun 04, 2018 8.253 8.297 7.930 8.010 13,392 -0.17(-2.08%)
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.