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 29, 2020 31.51 32.70 31.30 32.03 36,700 +0.09(+0.28%)
May 28, 2020 31.87 33.26 31.57 31.94 62,523 +0.24(+0.76%)
May 27, 2020 32.34 32.50 31.01 31.70 49,570 -0.47(-1.46%)
May 26, 2020 32.55 32.60 31.84 32.17 35,724 +0.00(+0.00%)
May 22, 2020 32.34 32.45 31.70 32.17 16,400 +0.15(+0.47%)
May 21, 2020 32.50 32.55 31.94 32.02 30,183 -0.58(-1.78%)
May 20, 2020 32.70 32.78 31.94 32.60 36,985 +0.26(+0.80%)
May 19, 2020 32.00 32.70 31.88 32.34 45,143 +0.05(+0.15%)
May 18, 2020 32.00 32.77 31.38 32.29 69,535 +0.43(+1.35%)
May 15, 2020 30.33 31.86 29.99 31.86 38,100 +1.63(+5.39%)
May 14, 2020 28.53 30.56 27.40 30.23 52,124 +1.34(+4.64%)
May 13, 2020 30.64 31.23 28.69 28.89 61,010 -1.87(-6.08%)
May 12, 2020 31.34 32.10 30.50 30.76 65,945 -0.57(-1.82%)
May 11, 2020 31.90 32.34 31.04 31.33 55,121 -0.57(-1.79%)
May 08, 2020 30.93 32.75 30.93 31.90 53,400 +0.97(+3.14%)
May 07, 2020 31.80 32.29 30.26 30.93 56,844 -0.73(-2.31%)
May 06, 2020 31.66 32.30 30.80 31.66 45,375 +0.29(+0.92%)
May 05, 2020 30.14 32.94 30.14 31.37 126,534 +0.91(+2.99%)
May 04, 2020 31.03 31.46 30.07 30.46 55,889 -1.26(-3.97%)
May 01, 2020 33.01 33.80 30.55 31.72 56,000 -1.82(-5.43%)
Apr 30, 2020 35.30 35.65 33.54 33.54 66,123 -1.90(-5.36%)
Apr 29, 2020 35.00 35.84 34.82 35.44 67,491 +0.63(+1.81%)
Apr 28, 2020 34.56 35.45 34.50 34.81 59,972 +0.49(+1.43%)
Apr 27, 2020 35.11 35.24 33.97 34.32 67,787 +0.28(+0.82%)
Apr 24, 2020 32.75 34.75 32.29 34.04 46,100 +1.37(+4.19%)
Apr 23, 2020 34.03 34.49 32.31 32.67 26,997 -1.27(-3.74%)
Apr 22, 2020 32.14 34.28 31.26 33.94 44,858 +2.12(+6.66%)
Apr 21, 2020 33.18 33.75 31.76 31.82 36,468 -2.40(-7.01%)
Apr 20, 2020 35.00 35.25 33.02 34.22 30,872 -0.71(-2.03%)
Apr 17, 2020 35.25 35.88 33.99 34.93 48,500 -0.17(-0.48%)
Apr 16, 2020 35.00 35.30 34.01 35.10 32,916 -0.03(-0.09%)
Apr 15, 2020 35.65 35.99 34.67 35.13 35,852 -0.76(-2.12%)
Apr 14, 2020 36.41 37.25 35.31 35.89 55,114 -0.47(-1.29%)
Apr 13, 2020 35.62 36.50 35.40 36.36 62,858 +0.43(+1.20%)
Apr 09, 2020 35.50 36.24 35.00 35.93 58,800 +0.44(+1.24%)
Apr 08, 2020 35.50 36.10 35.07 35.49 45,202 +0.03(+0.08%)
Apr 07, 2020 35.70 35.70 34.25 35.46 66,850 -0.04(-0.11%)
Apr 06, 2020 34.00 35.50 33.02 35.50 108,777 +1.50(+4.41%)
Apr 03, 2020 34.50 34.50 32.62 34.00 126,000 -0.65(-1.88%)
Apr 02, 2020 33.87 35.03 32.76 34.65 96,501 +0.49(+1.43%)
Apr 01, 2020 33.54 34.85 32.77 34.16 91,157 +0.17(+0.50%)
Mar 31, 2020 33.19 34.50 33.10 33.99 67,127 -0.10(-0.29%)
Mar 30, 2020 33.00 34.50 32.50 34.09 62,990 +1.09(+3.30%)
Mar 27, 2020 32.00 34.00 31.21 33.00 36,900 -0.19(-0.57%)
Mar 26, 2020 31.24 33.48 31.24 33.19 58,903 +2.19(+7.06%)
Mar 25, 2020 30.26 32.60 29.26 31.00 63,124 +0.93(+3.09%)
Mar 24, 2020 30.00 30.80 28.76 30.07 43,669 +1.74(+6.14%)
Mar 23, 2020 28.14 29.92 26.93 28.33 38,184 +0.36(+1.29%)
Mar 20, 2020 30.00 31.49 27.84 27.97 91,700 -1.85(-6.20%)
Mar 19, 2020 28.06 31.03 26.55 29.82 73,118 +1.34(+4.71%)
Mar 18, 2020 26.30 29.24 26.30 28.48 150,342 +0.34(+1.21%)
Mar 17, 2020 25.35 28.19 23.26 28.14 129,987 +3.16(+12.65%)
Mar 16, 2020 25.53 26.78 24.27 24.98 82,873 -3.27(-11.58%)
Mar 13, 2020 27.57 28.51 25.28 28.25 101,500 +1.99(+7.58%)
Mar 12, 2020 28.56 29.04 26.03 26.26 71,590 -4.44(-14.46%)
Mar 11, 2020 31.00 31.92 29.27 30.70 63,838 -1.27(-3.97%)
Mar 10, 2020 32.43 32.43 29.46 31.97 70,746 +0.91(+2.93%)
Mar 09, 2020 32.18 32.66 30.00 31.06 53,698 -3.54(-10.23%)
Mar 06, 2020 36.03 36.39 33.15 34.60 85,000 -2.11(-5.75%)
Mar 05, 2020 37.21 37.74 36.29 36.71 29,204 -0.88(-2.34%)
Mar 04, 2020 37.13 38.20 36.70 37.59 35,099 +0.94(+2.56%)
Mar 03, 2020 38.94 38.94 35.76 36.65 73,396 -1.92(-4.98%)
Mar 02, 2020 37.01 38.57 36.42 38.57 69,889 +1.90(+5.18%)
Feb 28, 2020 35.00 37.62 34.50 36.67 82,100 +0.69(+1.92%)
Feb 27, 2020 36.47 37.66 35.61 35.98 97,648 -1.53(-4.08%)
Feb 26, 2020 36.96 39.05 36.96 37.51 51,519 +0.81(+2.21%)
Feb 25, 2020 39.50 39.53 36.03 36.70 55,032 -2.25(-5.78%)
Feb 24, 2020 40.68 40.96 38.27 38.95 73,655 -2.91(-6.95%)
Feb 21, 2020 43.27 43.30 40.65 41.86 86,300 -1.42(-3.28%)
Feb 20, 2020 42.66 44.30 42.50 43.28 54,348 +0.40(+0.93%)
Feb 19, 2020 43.81 44.15 42.11 42.88 101,978 -0.98(-2.23%)
Feb 18, 2020 43.50 44.00 43.21 43.86 64,908 +0.77(+1.79%)
Feb 14, 2020 41.33 43.80 41.24 43.09 135,400 +1.58(+3.81%)
Feb 13, 2020 40.44 42.87 40.44 41.51 62,429 +0.75(+1.84%)
Feb 12, 2020 40.35 41.00 39.09 40.76 72,507 +0.55(+1.37%)
Feb 11, 2020 39.39 40.99 35.00 40.21 330,896 -0.26(-0.64%)
Feb 10, 2020 41.26 41.89 39.58 40.47 117,606 -0.75(-1.82%)
Feb 07, 2020 42.21 42.92 41.18 41.22 60,100 -1.11(-2.62%)
Feb 06, 2020 44.90 45.00 41.81 42.33 170,364 -2.25(-5.05%)
Feb 05, 2020 44.30 44.74 43.60 44.58 113,931 +0.67(+1.53%)
Feb 04, 2020 43.86 44.25 43.37 43.91 183,619 +1.24(+2.91%)
Feb 03, 2020 43.01 43.19 42.02 42.67 97,718 +0.22(+0.52%)
Jan 31, 2020 42.55 43.25 42.01 42.45 159,800 -0.13(-0.31%)
Jan 30, 2020 41.46 42.68 41.27 42.58 136,902 +0.91(+2.18%)
Jan 29, 2020 42.00 42.25 41.32 41.67 63,050 -0.25(-0.60%)
Jan 28, 2020 40.44 42.00 40.33 41.92 105,901 +1.52(+3.76%)
Jan 27, 2020 40.01 40.75 40.01 40.40 111,393 -0.03(-0.07%)
Jan 24, 2020 40.38 41.89 40.01 40.43 69,000 +0.26(+0.65%)
Jan 23, 2020 40.33 40.50 39.38 40.17 79,644 -0.03(-0.07%)
Jan 22, 2020 39.50 40.40 39.06 40.20 83,641 +0.75(+1.90%)
Jan 21, 2020 39.91 40.49 39.00 39.45 67,594 -0.46(-1.15%)
Jan 17, 2020 40.18 40.50 39.77 39.91 70,800 -0.06(-0.15%)
Jan 16, 2020 39.99 40.82 39.82 39.97 73,330 +0.25(+0.63%)
Jan 15, 2020 38.60 40.36 38.60 39.72 129,989 +1.24(+3.22%)
Jan 14, 2020 36.00 39.43 36.00 38.48 127,601 +2.87(+8.06%)
Jan 13, 2020 39.01 39.85 35.28 35.61 186,388 -3.19(-8.22%)
Jan 10, 2020 40.91 41.08 38.75 38.80 88,300 -1.86(-4.57%)
Jan 09, 2020 40.05 41.42 39.90 40.66 78,864 +0.55(+1.37%)
Jan 08, 2020 41.00 41.06 40.01 40.11 42,825 -0.83(-2.03%)
Jan 07, 2020 40.69 41.44 39.88 40.94 48,492 +0.23(+0.56%)
Jan 06, 2020 41.85 42.30 40.44 40.71 65,888 -1.14(-2.72%)
Jan 03, 2020 40.45 43.20 40.30 41.85 84,900 +1.16(+2.85%)
Jan 02, 2020 40.11 41.22 40.01 40.69 51,357 +0.75(+1.88%)
Dec 31, 2019 40.56 41.52 39.92 39.94 69,700 -0.56(-1.38%)
Dec 30, 2019 40.61 41.67 39.96 40.50 48,186 -0.35(-0.86%)
Dec 27, 2019 41.20 41.20 40.40 40.85 32,900 -0.37(-0.90%)
Dec 26, 2019 41.66 41.79 40.76 41.22 29,743 -0.75(-1.79%)
Dec 24, 2019 41.99 41.99 41.23 41.97 14,100 -0.02(-0.05%)
Dec 23, 2019 42.55 42.75 41.26 41.99 45,219 -0.91(-2.12%)
Dec 20, 2019 42.26 43.03 41.76 42.90 60,800 +0.48(+1.13%)
Dec 19, 2019 43.05 43.60 42.33 42.42 31,842 -0.65(-1.51%)
Dec 18, 2019 44.38 44.78 42.51 43.07 99,493 -1.23(-2.78%)
Dec 17, 2019 44.78 45.47 44.00 44.30 137,887 -0.07(-0.16%)
Dec 16, 2019 42.45 45.30 42.45 44.37 65,191 +1.91(+4.50%)
Dec 13, 2019 41.28 43.73 41.28 42.46 39,900 +1.23(+2.98%)
Dec 12, 2019 41.00 41.72 40.30 41.23 43,738 +0.00(+0.00%)
Dec 11, 2019 41.18 41.98 39.81 41.23 43,865 +0.48(+1.18%)
Dec 10, 2019 41.14 41.99 39.86 40.75 34,828 +0.06(+0.15%)
Dec 09, 2019 41.19 42.78 40.69 40.69 66,057 -0.61(-1.48%)
Dec 06, 2019 40.36 41.85 40.25 41.30 32,200 +0.98(+2.43%)
Dec 05, 2019 40.88 42.15 40.00 40.32 43,557 -0.99(-2.40%)
Dec 04, 2019 42.65 42.75 40.59 41.31 59,614 -1.50(-3.50%)
Dec 03, 2019 42.25 43.46 41.98 42.81 81,854 -0.44(-1.02%)
Dec 02, 2019 43.75 43.96 42.11 43.25 41,517 -0.29(-0.67%)
Nov 29, 2019 43.67 44.15 42.78 43.54 37,700 -0.27(-0.62%)
Nov 27, 2019 44.14 44.62 43.54 43.81 49,100 -0.34(-0.77%)
Nov 26, 2019 43.16 44.60 43.16 44.15 82,796 +0.91(+2.10%)
Nov 25, 2019 41.68 43.74 41.68 43.24 63,911 +1.47(+3.52%)
Nov 22, 2019 42.87 43.45 41.26 41.77 56,700 -1.10(-2.57%)
Nov 21, 2019 42.59 43.32 42.27 42.87 49,058 +0.36(+0.85%)
Nov 20, 2019 42.65 43.47 42.38 42.51 70,492 -0.24(-0.56%)
Nov 19, 2019 41.72 43.42 41.62 42.75 55,475 +1.20(+2.89%)
Nov 18, 2019 41.38 42.70 41.23 41.55 29,102 -0.15(-0.36%)
Nov 15, 2019 42.20 42.65 41.42 41.70 40,600 -0.57(-1.35%)
Nov 14, 2019 42.65 43.12 41.55 42.27 54,680 -0.11(-0.26%)
Nov 13, 2019 40.51 43.12 40.51 42.38 150,832 +1.95(+4.82%)
Nov 12, 2019 40.50 42.67 40.27 40.43 84,542 +0.26(+0.65%)
Nov 11, 2019 40.75 40.99 38.13 40.17 162,409 -1.22(-2.95%)
Nov 08, 2019 40.52 41.94 40.30 41.39 43,900 +0.87(+2.15%)
Nov 07, 2019 42.20 42.94 40.02 40.52 126,886 -1.67(-3.96%)
Nov 06, 2019 41.06 42.97 41.00 42.19 53,459 +0.86(+2.08%)
Nov 05, 2019 42.12 42.63 41.00 41.33 77,152 -1.16(-2.73%)
Nov 04, 2019 44.24 44.35 42.00 42.49 68,207 -1.42(-3.23%)
Nov 01, 2019 45.21 46.24 41.30 43.91 188,400 -1.26(-2.79%)
Oct 31, 2019 44.80 45.17 44.00 45.17 117,804 +0.25(+0.56%)
Oct 30, 2019 43.45 44.98 43.01 44.92 34,970 +1.15(+2.63%)
Oct 29, 2019 45.12 45.50 43.62 43.77 75,852 -1.24(-2.75%)
Oct 28, 2019 45.16 45.41 44.17 45.01 52,721 +0.07(+0.16%)
Oct 25, 2019 44.52 45.15 43.99 44.94 40,700 +0.40(+0.90%)
Oct 24, 2019 44.05 45.00 43.26 44.54 39,265 +0.37(+0.84%)
Oct 23, 2019 48.20 48.20 41.27 44.17 137,269 -1.97(-4.27%)
Oct 22, 2019 48.44 48.95 45.74 46.14 43,324 -2.22(-4.59%)
Oct 21, 2019 47.21 48.36 47.15 48.36 93,351 +1.16(+2.46%)
Oct 18, 2019 47.17 47.73 45.47 47.20 48,200 -0.57(-1.19%)
Oct 17, 2019 47.23 47.87 45.95 47.77 68,743 +0.06(+0.13%)
Oct 16, 2019 49.74 49.74 46.90 47.71 117,775 -1.78(-3.60%)
Oct 15, 2019 48.31 49.90 48.12 49.49 107,293 +0.52(+1.06%)
Oct 14, 2019 48.32 49.25 47.76 48.97 56,166 +0.21(+0.43%)
Oct 11, 2019 48.75 49.90 48.29 48.76 103,500 +0.19(+0.39%)
Oct 10, 2019 47.75 48.74 47.30 48.57 42,968 +1.37(+2.90%)
Oct 09, 2019 46.34 48.25 46.26 47.20 63,292 +1.29(+2.81%)
Oct 08, 2019 46.11 47.50 45.50 45.91 46,590 -0.39(-0.84%)
Oct 07, 2019 43.97 46.91 43.68 46.30 45,433 +2.33(+5.30%)
Oct 04, 2019 42.50 44.91 42.18 43.97 66,300 +1.92(+4.57%)
Oct 03, 2019 40.82 42.49 40.00 42.05 59,667 +1.24(+3.04%)
Oct 02, 2019 40.50 41.44 39.00 40.81 64,956 -0.14(-0.34%)
Oct 01, 2019 41.06 42.39 40.51 40.95 57,720 -0.59(-1.42%)
Sep 30, 2019 41.40 42.95 41.07 41.54 86,242 +0.16(+0.39%)
Sep 27, 2019 41.54 42.69 41.26 41.38 61,400 -0.47(-1.12%)
Sep 26, 2019 43.94 45.20 41.85 41.85 92,748 -2.16(-4.91%)
Sep 25, 2019 44.27 45.91 41.50 44.01 285,467 -0.35(-0.79%)
Sep 24, 2019 48.06 48.95 44.26 44.36 120,116 -3.52(-7.35%)
Sep 23, 2019 49.37 49.37 47.02 47.88 48,106 -1.33(-2.70%)
Sep 20, 2019 47.46 49.29 45.86 49.21 145,500 +1.70(+3.58%)
Sep 19, 2019 47.57 49.56 47.19 47.51 162,058 +0.49(+1.04%)
Sep 18, 2019 46.50 47.73 45.92 47.02 266,109 +0.74(+1.60%)
Sep 17, 2019 44.83 46.62 44.60 46.28 83,079 +1.73(+3.88%)
Sep 16, 2019 43.14 46.21 42.46 44.55 146,480 +1.13(+2.60%)
Sep 13, 2019 43.85 45.14 41.62 43.42 130,700 -0.27(-0.62%)
Sep 12, 2019 43.54 44.99 41.91 43.69 133,375 +0.39(+0.90%)
Sep 11, 2019 42.52 44.39 40.28 43.30 237,357 +0.64(+1.50%)
Sep 10, 2019 46.23 46.63 42.66 42.66 179,230 -3.70(-7.98%)
Sep 09, 2019 48.15 48.54 45.26 46.36 107,259 -1.80(-3.74%)
Sep 06, 2019 50.25 50.80 46.39 48.16 197,800 -2.09(-4.16%)
Sep 05, 2019 52.95 53.44 48.76 50.25 142,172 -2.15(-4.10%)
Sep 04, 2019 52.97 53.52 51.54 52.40 49,135 -0.56(-1.06%)
Sep 03, 2019 52.55 53.65 51.26 52.96 141,719 +0.07(+0.13%)
Aug 30, 2019 54.32 54.35 52.75 52.89 36,200 -1.18(-2.18%)
Aug 29, 2019 53.59 54.49 53.11 54.07 52,069 +1.11(+2.10%)
Aug 28, 2019 53.84 53.99 52.00 52.96 64,647 -1.05(-1.94%)
Aug 27, 2019 55.99 55.99 51.90 54.01 144,422 -1.31(-2.37%)
Aug 26, 2019 52.72 56.24 52.72 55.32 112,697 +2.77(+5.27%)
Aug 23, 2019 55.58 55.64 50.24 52.55 120,900 -2.04(-3.74%)
Aug 22, 2019 51.63 55.34 51.50 54.59 119,729 +3.71(+7.29%)
Aug 21, 2019 50.48 53.24 50.08 50.88 191,789 +1.07(+2.15%)
Aug 20, 2019 47.67 50.20 47.67 49.81 81,730 +1.45(+3.00%)
Aug 19, 2019 50.20 50.22 46.71 48.36 78,625 +0.18(+0.37%)
Aug 16, 2019 47.72 51.18 46.91 48.18 99,300 +0.91(+1.93%)
Aug 15, 2019 45.28 48.80 44.77 47.27 80,103 +2.06(+4.56%)
Aug 14, 2019 47.07 47.40 44.77 45.21 81,064 -3.13(-6.47%)
Aug 13, 2019 45.93 49.00 45.93 48.34 86,562 +1.34(+2.85%)
Aug 12, 2019 48.80 48.80 45.38 47.00 77,392 -0.83(-1.74%)
Aug 09, 2019 48.32 49.30 47.34 47.83 59,500 -0.10(-0.21%)
Aug 08, 2019 46.20 49.52 46.20 47.93 142,524 +1.94(+4.22%)
Aug 07, 2019 41.85 45.99 41.50 45.99 146,831 +3.60(+8.49%)
Aug 06, 2019 41.88 43.62 40.02 42.39 164,616 +0.88(+2.12%)
Aug 05, 2019 41.00 42.38 37.23 41.51 162,289 -0.28(-0.67%)
Aug 02, 2019 41.58 43.32 40.66 41.79 141,200 -0.24(-0.57%)
Aug 01, 2019 49.22 49.22 38.01 42.03 323,661 -7.06(-14.38%)
Jul 31, 2019 49.58 51.55 46.51 49.09 203,885 -0.12(-0.24%)
Jul 30, 2019 46.02 49.50 44.76 49.21 168,171 +2.49(+5.33%)
Jul 29, 2019 48.84 48.84 44.68 46.72 135,561 -1.00(-2.10%)
Jul 26, 2019 46.74 49.17 46.61 47.72 93,400 +1.12(+2.40%)
Jul 25, 2019 47.24 47.28 44.76 46.60 94,491 -0.14(-0.30%)
Jul 24, 2019 45.32 46.97 44.51 46.74 172,936 +1.35(+2.97%)
Jul 23, 2019 44.00 45.71 43.01 45.39 151,876 +2.30(+5.34%)
Jul 22, 2019 41.00 43.55 40.29 43.09 191,021 +2.80(+6.95%)
Jul 19, 2019 40.25 40.78 39.80 40.29 44,600 +0.04(+0.10%)
Jul 18, 2019 38.95 40.49 38.41 40.25 51,326 +1.00(+2.55%)
Jul 17, 2019 40.13 40.28 38.01 39.25 86,444 -0.83(-2.07%)
Jul 16, 2019 38.00 40.41 37.80 40.08 120,094 +1.93(+5.06%)
Jul 15, 2019 37.65 38.67 36.54 38.15 55,182 +0.00(+0.00%)
Jul 12, 2019 41.48 41.48 36.91 38.15 172,400 -2.89(-7.04%)
Jul 11, 2019 37.59 41.04 35.61 41.04 170,911 +3.55(+9.47%)
Jul 10, 2019 32.74 37.49 32.33 37.49 209,696 +5.25(+16.28%)
Jul 09, 2019 30.93 32.48 30.52 32.24 69,081 +0.93(+2.97%)
Jul 08, 2019 30.73 31.66 29.57 31.31 88,303 +1.02(+3.37%)
Jul 05, 2019 28.70 30.74 28.24 30.29 88,800 +1.60(+5.58%)
Jul 03, 2019 29.11 29.74 28.11 28.69 35,300 -0.14(-0.49%)
Jul 02, 2019 30.00 30.75 27.19 28.83 73,454 -1.23(-4.09%)
Jul 01, 2019 29.86 32.06 29.08 30.06 133,209 +1.27(+4.41%)
Jun 28, 2019 26.34 30.41 26.34 28.79 997,700 +2.68(+10.26%)
Jun 27, 2019 27.00 27.22 25.71 26.11 61,813 -0.74(-2.76%)
Jun 26, 2019 26.23 26.86 25.68 26.85 55,474 +0.83(+3.19%)
Jun 25, 2019 26.60 26.79 25.81 26.02 41,670 -0.52(-1.96%)
Jun 24, 2019 26.91 27.57 26.03 26.54 55,523 -0.65(-2.39%)
Jun 21, 2019 27.50 28.00 27.19 27.19 44,500 -0.24(-0.87%)
Jun 20, 2019 28.50 28.51 26.92 27.43 66,246 -0.64(-2.28%)
Jun 19, 2019 27.36 28.42 27.14 28.07 77,186 +0.71(+2.60%)
Jun 18, 2019 26.70 27.43 26.26 27.36 46,040 +1.16(+4.43%)
Jun 17, 2019 26.70 26.91 25.40 26.20 61,742 -0.71(-2.64%)
Jun 14, 2019 26.77 27.96 26.52 26.91 55,700 -0.09(-0.33%)
Jun 13, 2019 27.34 28.15 26.59 27.00 95,204 -0.34(-1.24%)
Jun 12, 2019 25.50 27.48 25.00 27.34 99,681 +1.45(+5.60%)
Jun 11, 2019 26.30 26.50 24.52 25.89 107,037 -0.30(-1.15%)
Jun 10, 2019 29.40 29.40 25.81 26.19 192,804 -2.44(-8.52%)
Jun 07, 2019 26.08 28.98 25.80 28.63 181,100 +2.30(+8.74%)
Jun 06, 2019 26.21 26.80 25.33 26.33 136,101 -0.14(-0.53%)
Jun 05, 2019 30.00 30.71 25.00 26.47 372,360 -2.40(-8.31%)
Jun 04, 2019 27.02 29.46 26.75 28.87 331,869 +3.27(+12.77%)
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.