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 (%)
Aug 31, 2021 38.67 38.77 38.48 38.59 38,567 +0.07(+0.18%)
Aug 30, 2021 38.87 39.17 38.51 38.52 25,540 -0.68(-1.73%)
Aug 27, 2021 38.21 39.37 38.21 39.20 29,662 +1.23(+3.24%)
Aug 26, 2021 37.37 38.36 37.21 37.97 24,074 +0.67(+1.80%)
Aug 25, 2021 37.20 37.52 36.42 37.30 25,475 +0.19(+0.51%)
Aug 24, 2021 37.25 37.25 36.34 37.11 27,543 -0.13(-0.35%)
Aug 23, 2021 37.75 38.00 37.00 37.24 30,681 -0.50(-1.32%)
Aug 20, 2021 35.54 37.85 35.54 37.74 61,340 +2.08(+5.83%)
Aug 19, 2021 35.00 35.66 34.80 35.66 27,113 +0.68(+1.94%)
Aug 18, 2021 35.20 35.67 34.91 34.98 21,920 -0.22(-0.63%)
Aug 17, 2021 35.18 35.78 34.85 35.20 26,542 -0.15(-0.42%)
Aug 16, 2021 35.23 35.56 34.63 35.35 20,379 +0.13(+0.37%)
Aug 13, 2021 35.93 35.99 35.15 35.22 27,421 -0.26(-0.73%)
Aug 12, 2021 35.23 35.62 35.10 35.48 25,784 -0.07(-0.20%)
Aug 11, 2021 34.91 35.55 34.34 35.55 30,133 +0.89(+2.57%)
Aug 10, 2021 35.37 35.37 33.80 34.66 18,970 +0.14(+0.41%)
Aug 09, 2021 35.33 35.58 34.33 34.52 13,939 -1.08(-3.03%)
Aug 06, 2021 35.84 35.84 34.35 35.60 40,604 +0.06(+0.17%)
Aug 05, 2021 35.00 35.85 34.10 35.54 43,109 +2.35(+7.08%)
Aug 04, 2021 32.60 33.40 32.60 33.19 23,863 +0.17(+0.51%)
Aug 03, 2021 33.65 33.69 32.38 33.02 14,162 +0.08(+0.24%)
Aug 02, 2021 34.00 34.68 32.78 32.94 21,848 -0.85(-2.52%)
Jul 30, 2021 33.79 34.38 33.46 33.79 25,690 -0.08(-0.24%)
Jul 29, 2021 34.62 34.62 33.57 33.87 15,923 -0.72(-2.08%)
Jul 28, 2021 33.38 34.84 33.37 34.59 27,676 +1.68(+5.10%)
Jul 27, 2021 33.02 33.31 32.16 32.91 16,990 -0.23(-0.69%)
Jul 26, 2021 32.54 34.21 31.75 33.14 44,827 +0.66(+2.03%)
Jul 23, 2021 31.98 32.76 31.98 32.48 9,278 -0.10(-0.31%)
Jul 22, 2021 32.67 33.00 32.01 32.58 20,279 +0.02(+0.06%)
Jul 21, 2021 31.78 33.00 31.78 32.56 41,997 +0.81(+2.55%)
Jul 20, 2021 31.29 32.30 31.20 31.75 54,036 +0.46(+1.47%)
Jul 19, 2021 31.15 31.46 30.53 31.29 28,636 -0.37(-1.17%)
Jul 16, 2021 31.91 32.61 31.66 31.66 29,647 -0.19(-0.60%)
Jul 15, 2021 31.30 32.00 31.15 31.85 45,677 +0.36(+1.14%)
Jul 14, 2021 31.38 31.97 31.22 31.49 27,639 +0.42(+1.35%)
Jul 13, 2021 31.86 31.88 31.02 31.07 33,883 -0.73(-2.30%)
Jul 12, 2021 32.12 32.12 31.55 31.80 23,053 -0.12(-0.38%)
Jul 09, 2021 32.12 32.20 31.55 31.92 16,966 -0.03(-0.09%)
Jul 08, 2021 31.50 32.00 31.26 31.95 52,057 -0.08(-0.25%)
Jul 07, 2021 32.18 32.48 31.88 32.03 23,120 -0.25(-0.77%)
Jul 06, 2021 31.52 32.47 31.45 32.28 43,587 +0.72(+2.28%)
Jul 02, 2021 31.70 32.00 31.25 31.56 70,736 -0.13(-0.41%)
Jul 01, 2021 31.69 31.84 30.78 31.69 95,163 +0.23(+0.73%)
Jun 30, 2021 31.12 31.79 30.86 31.46 78,059 +0.20(+0.64%)
Jun 29, 2021 30.97 31.37 30.55 31.26 40,852 +0.47(+1.53%)
Jun 28, 2021 30.89 31.31 30.52 30.79 86,277 +0.19(+0.62%)
Jun 25, 2021 31.10 31.12 30.53 30.60 121,541 -0.40(-1.29%)
Jun 24, 2021 30.80 31.32 30.63 31.00 26,594 +0.40(+1.31%)
Jun 23, 2021 31.00 31.52 30.56 30.60 38,134 -0.20(-0.65%)
Jun 22, 2021 30.88 31.23 30.75 30.80 37,776 +0.00(+0.00%)
Jun 21, 2021 31.50 31.64 30.77 30.80 59,893 -0.54(-1.72%)
Jun 18, 2021 31.00 31.48 31.00 31.34 60,357 +0.19(+0.61%)
Jun 17, 2021 31.83 32.06 31.08 31.15 71,866 -0.87(-2.72%)
Jun 16, 2021 32.46 32.62 32.01 32.02 67,890 -0.72(-2.20%)
Jun 15, 2021 33.50 33.50 32.39 32.74 29,946 -0.58(-1.74%)
Jun 14, 2021 33.30 33.73 33.30 33.32 19,630 -0.03(-0.09%)
Jun 11, 2021 33.55 33.83 33.11 33.35 23,475 -0.02(-0.06%)
Jun 10, 2021 33.08 33.85 32.88 33.37 34,451 -0.40(-1.18%)
Jun 09, 2021 33.10 34.22 33.10 33.77 27,283 +0.59(+1.78%)
Jun 08, 2021 33.21 33.83 32.78 33.18 44,631 +0.23(+0.70%)
Jun 07, 2021 32.40 33.40 32.40 32.95 49,686 +1.00(+3.13%)
Jun 04, 2021 31.00 32.72 30.65 31.95 131,609 +0.94(+3.03%)
Jun 03, 2021 31.50 31.56 30.88 31.01 138,745 -0.48(-1.52%)
Jun 02, 2021 32.65 32.95 31.11 31.49 101,500 -1.15(-3.52%)
Jun 01, 2021 33.33 33.50 32.33 32.64 47,883 -0.03(-0.09%)
May 28, 2021 33.60 33.85 32.60 32.67 138,879 -1.09(-3.23%)
May 27, 2021 35.16 35.27 33.65 33.76 143,413 -1.60(-4.52%)
May 26, 2021 35.70 36.20 34.68 35.36 25,423 -0.19(-0.53%)
May 25, 2021 35.84 36.49 35.50 35.55 44,881 -0.03(-0.08%)
May 24, 2021 35.51 36.47 35.10 35.58 46,157 +0.56(+1.60%)
May 21, 2021 34.96 35.77 34.85 35.02 25,882 +0.09(+0.26%)
May 20, 2021 35.53 35.89 34.41 34.93 29,756 -0.37(-1.05%)
May 19, 2021 35.40 35.92 34.26 35.30 29,780 +0.00(+0.00%)
May 18, 2021 34.52 35.86 34.52 35.30 40,973 -0.30(-0.84%)
May 17, 2021 35.39 35.60 34.46 35.60 36,940 +0.35(+0.99%)
May 14, 2021 33.79 35.92 33.01 35.25 48,298 +1.42(+4.20%)
May 13, 2021 34.86 35.09 33.00 33.83 93,722 -1.03(-2.95%)
May 12, 2021 35.39 35.74 34.04 34.86 131,506 -1.01(-2.82%)
May 11, 2021 35.51 36.47 35.50 35.87 36,495 +0.05(+0.14%)
May 10, 2021 36.71 37.34 35.82 35.82 73,113 -1.43(-3.84%)
May 07, 2021 36.86 37.93 36.86 37.25 37,429 +0.45(+1.22%)
May 06, 2021 36.66 37.50 36.02 36.80 89,981 +0.02(+0.05%)
May 05, 2021 36.70 37.92 36.64 36.78 88,870 -0.28(-0.76%)
May 04, 2021 38.19 38.20 35.59 37.06 101,555 -1.07(-2.81%)
May 03, 2021 38.43 38.70 37.70 38.13 34,821 -0.19(-0.50%)
Apr 30, 2021 38.92 39.45 38.03 38.32 36,300 -1.16(-2.94%)
Apr 29, 2021 39.64 39.64 38.25 39.48 30,455 +0.05(+0.13%)
Apr 28, 2021 39.14 39.61 38.85 39.43 21,710 +0.20(+0.51%)
Apr 27, 2021 39.24 39.65 38.88 39.23 38,038 +0.52(+1.34%)
Apr 26, 2021 38.44 39.43 38.44 38.71 13,799 +0.32(+0.83%)
Apr 23, 2021 38.20 38.83 38.14 38.39 24,500 +0.22(+0.58%)
Apr 22, 2021 37.10 39.23 37.10 38.17 32,215 +0.53(+1.41%)
Apr 21, 2021 37.86 38.72 37.18 37.64 73,446 -0.63(-1.65%)
Apr 20, 2021 39.00 39.29 37.18 38.27 110,330 -0.76(-1.95%)
Apr 19, 2021 40.17 40.53 38.73 39.03 96,375 -1.53(-3.77%)
Apr 16, 2021 40.89 41.80 40.02 40.56 75,900 -0.11(-0.27%)
Apr 15, 2021 40.83 41.89 40.53 40.67 58,505 +0.08(+0.20%)
Apr 14, 2021 40.44 40.90 40.04 40.59 19,600 +0.24(+0.59%)
Apr 13, 2021 40.01 40.39 39.75 40.35 24,995 -0.04(-0.10%)
Apr 12, 2021 40.00 40.44 39.77 40.39 13,533 +0.31(+0.77%)
Apr 09, 2021 40.30 40.93 40.02 40.08 13,100 -0.30(-0.74%)
Apr 08, 2021 39.72 40.73 39.62 40.38 23,045 +0.68(+1.71%)
Apr 07, 2021 39.96 40.04 39.02 39.70 34,940 -0.76(-1.88%)
Apr 06, 2021 41.30 41.30 39.96 40.46 35,137 -0.94(-2.27%)
Apr 05, 2021 40.79 41.53 40.67 41.40 34,602 +0.26(+0.63%)
Apr 01, 2021 40.71 41.49 39.53 41.14 76,600 +0.23(+0.56%)
Mar 31, 2021 37.77 41.16 37.77 40.91 90,709 +2.65(+6.93%)
Mar 30, 2021 38.54 39.21 37.27 38.26 54,033 -0.67(-1.72%)
Mar 29, 2021 39.05 40.66 38.87 38.93 91,908 -0.30(-0.76%)
Mar 26, 2021 38.78 39.77 38.22 39.23 82,700 +0.66(+1.71%)
Mar 25, 2021 37.71 39.22 37.25 38.57 46,753 +0.46(+1.21%)
Mar 24, 2021 39.47 39.47 37.52 38.11 54,329 -1.09(-2.78%)
Mar 23, 2021 38.81 39.44 38.12 39.20 44,627 +0.54(+1.40%)
Mar 22, 2021 37.91 39.74 37.91 38.66 49,940 +0.94(+2.49%)
Mar 19, 2021 38.25 38.88 37.05 37.72 129,400 -0.45(-1.18%)
Mar 18, 2021 38.64 39.32 37.76 38.17 45,451 -0.56(-1.45%)
Mar 17, 2021 39.16 39.23 38.44 38.73 23,560 -0.29(-0.74%)
Mar 16, 2021 39.01 39.46 38.54 39.02 44,460 +0.30(+0.77%)
Mar 15, 2021 38.80 39.27 38.04 38.72 33,425 -0.54(-1.38%)
Mar 12, 2021 39.20 39.50 38.34 39.26 44,700 -0.13(-0.33%)
Mar 11, 2021 39.00 39.51 38.50 39.39 30,953 +0.87(+2.26%)
Mar 10, 2021 38.84 39.97 38.41 38.52 47,772 +0.41(+1.08%)
Mar 09, 2021 38.00 39.64 37.87 38.11 46,689 +0.78(+2.09%)
Mar 08, 2021 37.61 38.60 37.26 37.33 79,407 -0.67(-1.76%)
Mar 05, 2021 38.05 39.30 37.08 38.00 77,500 +0.37(+0.98%)
Mar 04, 2021 38.50 39.87 37.26 37.63 95,620 -1.37(-3.51%)
Mar 03, 2021 39.65 40.15 38.51 39.00 48,085 -0.89(-2.23%)
Mar 02, 2021 41.05 41.13 39.56 39.89 31,669 -1.60(-3.86%)
Mar 01, 2021 40.56 41.49 40.03 41.49 57,648 +1.81(+4.56%)
Feb 26, 2021 41.67 41.85 39.26 39.68 64,900 -2.23(-5.32%)
Feb 25, 2021 42.05 43.00 40.75 41.91 69,786 -1.34(-3.10%)
Feb 24, 2021 42.70 43.25 41.13 43.25 39,808 +0.53(+1.24%)
Feb 23, 2021 43.90 44.05 41.13 42.72 126,733 -1.84(-4.13%)
Feb 22, 2021 43.50 44.94 42.54 44.56 72,972 +1.00(+2.30%)
Feb 19, 2021 42.69 43.76 42.50 43.56 90,000 +1.47(+3.49%)
Feb 18, 2021 38.40 43.42 38.40 42.09 127,607 +3.69(+9.61%)
Feb 17, 2021 39.00 39.53 38.26 38.40 131,032 -0.60(-1.54%)
Feb 16, 2021 41.60 41.95 38.76 39.00 103,775 -2.35(-5.68%)
Feb 12, 2021 47.03 47.03 41.25 41.35 140,900 -5.96(-12.60%)
Feb 11, 2021 49.65 49.65 41.00 47.31 372,994 -4.14(-8.05%)
Feb 10, 2021 50.94 51.88 49.87 51.45 137,384 -0.24(-0.46%)
Feb 09, 2021 52.15 54.58 51.10 51.69 114,419 -1.22(-2.31%)
Feb 08, 2021 49.78 52.94 49.74 52.91 192,151 +3.91(+7.98%)
Feb 05, 2021 44.34 49.73 44.05 49.00 164,000 +5.00(+11.36%)
Feb 04, 2021 42.59 44.04 42.35 44.00 67,184 +1.41(+3.31%)
Feb 03, 2021 41.96 42.75 41.57 42.59 50,779 +0.48(+1.14%)
Feb 02, 2021 41.74 42.67 41.48 42.11 50,988 +0.83(+2.01%)
Feb 01, 2021 40.81 41.69 40.38 41.28 64,872 +0.79(+1.95%)
Jan 29, 2021 40.00 40.74 39.40 40.49 48,400 +0.37(+0.92%)
Jan 28, 2021 39.92 40.29 39.55 40.12 45,656 +0.65(+1.65%)
Jan 27, 2021 39.00 40.33 37.75 39.47 64,457 +0.46(+1.18%)
Jan 26, 2021 39.75 39.95 39.01 39.01 73,964 -0.34(-0.86%)
Jan 25, 2021 40.72 40.72 39.30 39.35 44,657 -0.64(-1.60%)
Jan 22, 2021 39.52 40.07 39.13 39.99 29,700 +0.43(+1.09%)
Jan 21, 2021 40.18 40.72 39.19 39.56 33,708 -0.13(-0.33%)
Jan 20, 2021 39.99 40.91 39.69 39.69 49,344 -0.46(-1.15%)
Jan 19, 2021 40.52 41.00 39.93 40.15 49,240 -0.36(-0.89%)
Jan 15, 2021 40.88 41.40 40.00 40.51 28,100 -0.42(-1.03%)
Jan 14, 2021 40.09 41.70 40.09 40.93 44,208 +0.92(+2.30%)
Jan 13, 2021 40.76 40.76 39.53 40.01 39,040 -0.63(-1.55%)
Jan 12, 2021 41.30 41.99 40.20 40.64 54,782 -0.70(-1.69%)
Jan 11, 2021 40.50 42.50 40.50 41.34 83,116 +0.11(+0.27%)
Jan 08, 2021 41.02 42.99 40.91 41.23 67,800 -0.62(-1.48%)
Jan 07, 2021 41.01 42.56 40.89 41.85 73,399 +1.56(+3.87%)
Jan 06, 2021 40.25 41.92 40.04 40.29 59,667 +0.04(+0.10%)
Jan 05, 2021 40.32 40.95 39.61 40.25 93,778 +0.05(+0.12%)
Jan 04, 2021 41.46 41.58 39.51 40.20 97,218 +0.09(+0.22%)
Dec 31, 2020 40.11 40.11 40.11 30,286 -0.13(-0.32%)
Dec 30, 2020 40.80 41.03 39.41 40.24 30,286 +1.15(+2.94%)
Dec 29, 2020 39.31 39.96 38.70 39.09 37,736 -0.20(-0.51%)
Dec 28, 2020 40.00 40.00 39.02 39.29 39,685 -0.01(-0.03%)
Dec 24, 2020 40.05 40.19 39.30 39.30 10,300 -0.49(-1.23%)
Dec 23, 2020 40.00 40.08 39.50 39.79 17,581 +0.26(+0.66%)
Dec 22, 2020 38.90 40.50 38.90 39.53 31,051 +0.63(+1.62%)
Dec 21, 2020 38.76 39.83 38.61 38.90 47,247 -0.59(-1.49%)
Dec 18, 2020 41.21 41.40 39.49 39.49 61,700 -1.49(-3.64%)
Dec 17, 2020 41.50 42.00 40.92 40.98 43,955 +0.02(+0.05%)
Dec 16, 2020 40.55 41.70 40.23 40.96 36,239 +0.41(+1.01%)
Dec 15, 2020 42.27 42.79 40.43 40.55 42,201 -1.22(-2.92%)
Dec 14, 2020 42.83 43.25 41.77 41.77 44,761 -1.25(-2.91%)
Dec 11, 2020 42.10 43.10 42.10 43.02 44,200 +0.61(+1.44%)
Dec 10, 2020 41.75 42.41 41.52 42.41 24,273 +0.41(+0.98%)
Dec 09, 2020 42.25 42.25 41.51 42.00 49,992 -0.25(-0.59%)
Dec 08, 2020 41.39 42.25 41.11 42.25 48,825 +0.37(+0.88%)
Dec 07, 2020 42.24 42.29 41.15 41.88 25,226 +0.62(+1.50%)
Dec 04, 2020 39.87 41.74 39.87 41.26 59,400 +1.69(+4.27%)
Dec 03, 2020 39.35 39.99 39.25 39.57 28,974 +0.73(+1.88%)
Dec 02, 2020 38.70 39.85 38.32 38.84 18,098 -0.40(-1.02%)
Dec 01, 2020 39.48 39.75 38.02 39.24 34,898 -0.03(-0.08%)
Nov 30, 2020 39.75 39.94 38.51 39.27 68,729 -0.28(-0.71%)
Nov 27, 2020 38.85 39.75 38.75 39.55 22,200 +0.92(+2.38%)
Nov 25, 2020 38.80 39.75 38.31 38.63 60,400 -0.02(-0.05%)
Nov 24, 2020 38.52 38.90 37.63 38.65 92,798 -0.06(-0.15%)
Nov 23, 2020 38.15 38.78 37.85 38.71 24,123 +0.43(+1.12%)
Nov 20, 2020 37.51 38.28 37.51 38.28 28,100 +0.26(+0.68%)
Nov 19, 2020 37.38 38.25 37.31 38.02 23,707 +0.68(+1.82%)
Nov 18, 2020 38.64 38.64 37.26 37.34 30,910 -0.54(-1.43%)
Nov 17, 2020 37.52 38.25 36.76 37.88 24,863 +0.22(+0.58%)
Nov 16, 2020 36.71 37.71 36.71 37.66 32,111 +1.31(+3.60%)
Nov 13, 2020 35.94 36.90 35.34 36.35 33,000 +0.47(+1.31%)
Nov 12, 2020 36.05 36.80 35.09 35.88 21,503 -0.53(-1.46%)
Nov 11, 2020 34.91 36.90 34.91 36.41 33,572 +1.71(+4.93%)
Nov 10, 2020 35.49 35.87 34.00 34.70 76,449 -0.60(-1.70%)
Nov 09, 2020 37.00 38.00 35.30 35.30 47,193 -0.28(-0.79%)
Nov 06, 2020 35.93 36.11 34.73 35.58 32,600 -0.65(-1.79%)
Nov 05, 2020 36.05 36.50 34.90 36.23 31,383 +0.43(+1.20%)
Nov 04, 2020 36.39 37.00 34.31 35.80 48,668 -0.73(-2.00%)
Nov 03, 2020 38.75 40.10 35.46 36.53 120,680 -1.53(-4.02%)
Nov 02, 2020 38.08 38.75 37.11 38.06 34,494 +0.14(+0.37%)
Oct 30, 2020 38.46 38.50 37.15 37.92 45,800 -0.70(-1.81%)
Oct 29, 2020 38.43 38.70 37.57 38.62 18,047 +0.55(+1.44%)
Oct 28, 2020 38.26 39.13 37.08 38.07 29,446 -1.00(-2.56%)
Oct 27, 2020 39.05 40.13 38.26 39.07 18,325 -0.01(-0.03%)
Oct 26, 2020 41.43 41.43 39.00 39.08 47,663 -1.92(-4.68%)
Oct 23, 2020 39.71 41.75 39.38 41.00 65,500 +1.75(+4.46%)
Oct 22, 2020 38.37 39.77 38.28 39.25 46,318 +0.83(+2.16%)
Oct 21, 2020 37.60 39.88 37.60 38.42 41,043 +0.83(+2.21%)
Oct 20, 2020 38.02 38.62 37.03 37.59 62,093 -0.70(-1.83%)
Oct 19, 2020 38.93 39.56 38.00 38.29 27,729 -0.70(-1.80%)
Oct 16, 2020 39.77 40.96 38.88 38.99 36,900 -1.14(-2.84%)
Oct 15, 2020 40.93 41.31 39.53 40.13 37,265 -1.13(-2.74%)
Oct 14, 2020 43.03 43.54 41.26 41.26 33,137 -2.11(-4.87%)
Oct 13, 2020 43.25 43.65 42.98 43.37 36,017 +0.13(+0.30%)
Oct 12, 2020 42.49 43.39 42.12 43.24 41,963 +1.44(+3.44%)
Oct 09, 2020 41.25 42.50 40.99 41.80 49,600 +0.78(+1.90%)
Oct 08, 2020 42.06 42.48 40.66 41.02 48,574 -0.83(-1.98%)
Oct 07, 2020 41.59 42.42 40.76 41.85 68,735 +0.99(+2.42%)
Oct 06, 2020 42.58 43.23 40.76 40.86 55,302 -0.91(-2.18%)
Oct 05, 2020 44.67 44.67 41.39 41.77 102,440 -0.50(-1.18%)
Oct 02, 2020 43.26 44.53 42.26 42.27 79,100 -1.78(-4.04%)
Oct 01, 2020 38.91 45.47 37.30 44.05 274,429 +5.07(+13.01%)
Sep 30, 2020 39.66 39.66 38.16 38.98 31,041 -0.34(-0.86%)
Sep 29, 2020 38.92 39.83 38.59 39.32 15,881 +0.09(+0.23%)
Sep 28, 2020 39.99 39.99 38.08 39.23 40,559 +0.06(+0.15%)
Sep 25, 2020 37.67 40.00 37.67 39.17 46,600 +1.67(+4.45%)
Sep 24, 2020 37.26 38.74 37.00 37.50 60,479 +0.48(+1.30%)
Sep 23, 2020 36.00 37.43 35.94 37.02 46,013 +0.52(+1.42%)
Sep 22, 2020 35.57 36.50 35.33 36.50 18,714 +0.95(+2.67%)
Sep 21, 2020 36.27 36.83 35.19 35.55 39,313 -0.94(-2.58%)
Sep 18, 2020 38.02 38.11 36.35 36.49 69,600 -1.19(-3.16%)
Sep 17, 2020 37.00 37.90 37.00 37.68 20,139 -0.02(-0.05%)
Sep 16, 2020 38.35 38.43 37.16 37.70 28,744 -0.19(-0.50%)
Sep 15, 2020 38.61 38.61 37.83 37.89 44,626 -0.19(-0.50%)
Sep 14, 2020 37.02 38.53 36.99 38.08 38,569 +1.28(+3.48%)
Sep 11, 2020 37.26 37.65 36.44 36.80 19,800 -0.40(-1.08%)
Sep 10, 2020 37.41 37.86 36.42 37.20 35,774 +1.61(+4.52%)
Sep 09, 2020 35.57 36.26 35.20 35.59 30,492 +0.09(+0.25%)
Sep 08, 2020 34.82 35.80 34.30 35.50 60,209 -0.20(-0.56%)
Sep 04, 2020 37.47 37.47 34.88 35.70 44,400 -1.31(-3.54%)
Sep 03, 2020 38.16 38.47 36.83 37.01 99,879 -1.66(-4.29%)
Sep 02, 2020 38.89 38.89 37.30 38.67 53,631 +0.00(+0.00%)
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.