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

Achison Inc (NQ: ACHN )

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 (%)
Jan 31, 2019 2.170 2.240 2.150 2.190 1,260,800 +0.02(+0.92%)
Jan 30, 2019 2.140 2.180 2.065 2.170 1,266,091 +0.05(+2.36%)
Jan 29, 2019 2.240 2.240 2.100 2.120 1,576,336 -0.10(-4.50%)
Jan 28, 2019 2.260 2.260 2.140 2.220 1,655,198 -0.06(-2.63%)
Jan 25, 2019 2.210 2.360 2.170 2.280 2,098,400 +0.09(+4.11%)
Jan 24, 2019 2.180 2.240 2.120 2.190 2,291,860 +0.01(+0.46%)
Jan 23, 2019 2.120 2.270 2.110 2.180 1,721,721 +0.07(+3.32%)
Jan 22, 2019 2.180 2.210 2.060 2.110 1,847,495 -0.08(-3.65%)
Jan 18, 2019 2.300 2.330 2.170 2.190 2,185,400 -0.11(-4.78%)
Jan 17, 2019 2.150 2.440 2.140 2.300 2,443,078 +0.15(+6.98%)
Jan 16, 2019 2.190 2.330 2.130 2.150 1,192,861 -0.03(-1.38%)
Jan 15, 2019 2.110 2.200 2.080 2.180 1,257,410 +0.08(+3.81%)
Jan 14, 2019 2.120 2.200 2.050 2.100 1,344,528 -0.02(-0.94%)
Jan 11, 2019 2.040 2.140 2.020 2.120 1,576,000 +0.06(+2.91%)
Jan 10, 2019 2.040 2.070 1.940 2.060 1,271,148 +0.00(+0.00%)
Jan 09, 2019 2.010 2.130 2.000 2.060 1,851,124 +0.05(+2.49%)
Jan 08, 2019 2.050 2.080 1.910 2.010 3,249,452 +0.02(+1.01%)
Jan 07, 2019 1.810 2.000 1.800 1.990 3,170,072 +0.19(+10.56%)
Jan 04, 2019 1.690 1.820 1.650 1.800 2,809,500 +0.22(+13.92%)
Jan 03, 2019 1.690 1.760 1.640 1.580 3,614,819 -0.11(-6.51%)
Jan 02, 2019 1.570 1.720 1.540 1.690 5,355,636 +0.10(+6.29%)
Dec 31, 2018 1.480 1.610 1.480 1.590 2,400,200 +0.11(+7.43%)
Dec 28, 2018 1.430 1.510 1.390 1.480 4,039,500 +0.07(+4.96%)
Dec 27, 2018 1.390 1.440 1.340 1.410 3,520,159 +0.00(+0.00%)
Dec 26, 2018 1.310 1.420 1.310 1.410 3,248,309 +0.10(+7.63%)
Dec 24, 2018 1.400 1.420 1.305 1.310 2,257,200 -0.16(-10.88%)
Dec 21, 2018 1.340 1.520 1.310 1.470 12,719,800 +0.15(+11.36%)
Dec 20, 2018 1.680 1.720 1.290 1.320 9,059,050 -0.32(-19.51%)
Dec 19, 2018 1.930 1.970 1.620 1.640 5,276,187 -0.31(-15.90%)
Dec 18, 2018 2.510 2.560 1.900 1.950 9,224,991 -0.45(-18.75%)
Dec 17, 2018 3.130 3.190 2.390 2.400 5,400,064 -0.71(-22.83%)
Dec 14, 2018 3.160 3.170 3.030 3.110 2,911,200 +0.04(+1.30%)
Dec 13, 2018 3.220 3.250 3.051 3.070 2,043,086 -0.12(-3.76%)
Dec 12, 2018 3.110 3.295 3.050 3.190 2,185,216 +0.14(+4.59%)
Dec 11, 2018 3.120 3.140 2.960 3.050 1,233,631 -0.04(-1.29%)
Dec 10, 2018 3.130 3.140 3.030 3.090 1,135,437 -0.02(-0.64%)
Dec 07, 2018 3.150 3.180 3.070 3.110 1,202,000 -0.02(-0.64%)
Dec 06, 2018 2.970 3.200 2.920 3.130 1,603,467 +0.12(+3.99%)
Dec 04, 2018 3.130 3.180 3.000 3.010 2,365,600 -0.11(-3.53%)
Dec 03, 2018 2.940 3.130 2.940 3.120 1,348,608 +0.23(+7.96%)
Nov 30, 2018 2.850 2.940 2.820 2.890 770,800 +0.05(+1.76%)
Nov 29, 2018 2.870 2.945 2.830 2.840 733,939 -0.06(-2.07%)
Nov 28, 2018 2.780 2.930 2.740 2.900 1,731,653 +0.15(+5.45%)
Nov 27, 2018 2.930 2.930 2.750 2.750 1,445,902 -0.19(-6.46%)
Nov 26, 2018 2.930 3.000 2.860 2.940 1,300,987 +0.02(+0.68%)
Nov 23, 2018 2.960 3.125 2.870 2.920 1,099,200 -0.11(-3.63%)
Nov 21, 2018 3.030 3.030 3.030 0 +0.13(+4.48%)
Nov 20, 2018 2.700 2.910 2.680 2.900 2,047,333 +0.13(+4.69%)
Nov 19, 2018 2.840 2.875 2.760 2.770 893,013 -0.11(-3.82%)
Nov 16, 2018 2.700 2.900 2.650 2.880 2,293,400 +0.16(+5.88%)
Nov 15, 2018 2.600 2.780 2.590 2.720 1,196,791 +0.10(+3.82%)
Nov 14, 2018 2.740 2.810 2.550 2.620 1,260,808 -0.08(-2.96%)
Nov 13, 2018 2.750 2.880 2.660 2.700 1,259,550 -0.02(-0.74%)
Nov 12, 2018 2.920 2.920 2.710 2.720 1,063,207 -0.14(-4.90%)
Nov 09, 2018 3.000 3.015 2.780 2.860 1,663,500 -0.13(-4.35%)
Nov 08, 2018 3.080 3.100 2.980 2.990 812,797 -0.07(-2.29%)
Nov 07, 2018 2.900 3.180 2.900 3.060 2,317,433 +0.11(+3.73%)
Nov 06, 2018 3.100 3.100 2.880 2.950 507,147 -0.13(-4.22%)
Nov 05, 2018 3.150 3.200 3.060 3.080 848,475 -0.07(-2.22%)
Nov 02, 2018 3.100 3.245 3.100 3.150 831,100 +0.06(+1.94%)
Nov 01, 2018 2.880 3.110 2.880 3.090 1,419,674 +0.23(+8.04%)
Oct 31, 2018 2.860 2.920 2.800 2.860 934,498 +0.03(+1.06%)
Oct 30, 2018 2.810 2.920 2.770 2.830 616,004 -0.01(-0.35%)
Oct 29, 2018 3.030 3.070 2.780 2.840 2,365,859 -0.17(-5.65%)
Oct 26, 2018 2.960 3.080 2.900 3.010 1,102,000 +0.00(+0.00%)
Oct 25, 2018 2.910 3.050 2.850 3.010 2,001,548 +0.14(+4.88%)
Oct 24, 2018 3.020 3.090 2.820 2.870 1,190,267 -0.16(-5.28%)
Oct 23, 2018 2.990 3.150 2.940 3.030 1,302,889 +0.00(+0.00%)
Oct 22, 2018 3.000 3.090 2.870 3.030 1,550,773 +0.07(+2.36%)
Oct 19, 2018 3.010 3.230 2.925 2.960 1,246,500 -0.08(-2.63%)
Oct 18, 2018 3.100 3.100 2.960 3.040 681,137 -0.06(-1.94%)
Oct 17, 2018 3.130 3.170 2.980 3.100 1,517,982 -0.06(-1.90%)
Oct 16, 2018 2.960 3.300 2.910 3.160 5,546,946 +0.25(+8.59%)
Oct 15, 2018 3.140 3.160 2.900 2.910 3,995,665 -0.22(-7.03%)
Oct 12, 2018 3.140 3.230 3.110 3.130 964,500 +0.05(+1.62%)
Oct 11, 2018 3.010 3.263 2.930 3.080 982,824 +0.07(+2.33%)
Oct 10, 2018 3.270 3.320 3.000 3.010 1,261,949 -0.26(-7.95%)
Oct 09, 2018 3.430 3.510 3.270 3.270 732,846 -0.17(-4.94%)
Oct 08, 2018 3.700 3.700 3.405 3.440 1,051,135 -0.27(-7.28%)
Oct 05, 2018 3.800 3.880 3.640 3.710 760,500 -0.07(-1.85%)
Oct 04, 2018 3.860 3.860 3.730 3.780 2,360,912 -0.11(-2.83%)
Oct 03, 2018 3.890 3.980 3.790 3.890 1,938,176 +0.02(+0.52%)
Oct 02, 2018 3.620 3.890 3.620 3.870 1,482,175 +0.23(+6.32%)
Oct 01, 2018 3.670 3.790 3.600 3.640 1,015,831 -0.04(-1.09%)
Sep 28, 2018 3.680 3.830 3.650 3.680 3,286,800 -0.03(-0.81%)
Sep 27, 2018 3.760 3.860 3.650 3.710 1,219,070 -0.02(-0.54%)
Sep 26, 2018 3.560 3.830 3.510 3.730 2,102,925 +0.20(+5.67%)
Sep 25, 2018 3.520 3.670 3.510 3.530 636,174 +0.02(+0.57%)
Sep 24, 2018 3.520 3.630 3.460 3.510 683,124 +0.00(+0.00%)
Sep 21, 2018 3.440 3.580 3.380 3.510 3,381,000 -0.03(-0.85%)
Sep 20, 2018 3.280 3.590 3.160 3.540 1,384,041 +0.28(+8.59%)
Sep 19, 2018 3.210 3.270 3.150 3.260 422,801 +0.05(+1.56%)
Sep 18, 2018 3.170 3.290 3.145 3.210 549,631 +0.05(+1.58%)
Sep 17, 2018 3.200 3.250 3.095 3.160 469,922 -0.03(-0.94%)
Sep 14, 2018 3.260 3.370 3.170 3.190 649,000 -0.04(-1.24%)
Sep 13, 2018 3.300 3.340 3.210 3.230 633,579 -0.07(-2.12%)
Sep 12, 2018 3.250 3.310 3.190 3.300 537,004 -0.02(-0.60%)
Sep 11, 2018 3.360 3.380 3.240 3.320 1,065,890 -0.02(-0.60%)
Sep 10, 2018 3.290 3.440 3.250 3.340 1,387,239 +0.07(+2.14%)
Sep 07, 2018 3.350 3.450 3.240 3.270 995,100 -0.11(-3.25%)
Sep 06, 2018 3.540 3.560 3.270 3.380 1,865,701 -0.13(-3.70%)
Sep 05, 2018 3.550 3.690 3.500 3.510 1,320,551 -0.09(-2.50%)
Sep 04, 2018 3.440 3.620 3.390 3.600 3,140,574 +0.15(+4.35%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.27(+8.49%)
Aug 30, 2018 3.160 3.240 3.000 3.180 2,328,273 +0.01(+0.32%)
Aug 29, 2018 2.850 3.190 2.830 3.170 1,715,506 +0.33(+11.62%)
Aug 28, 2018 2.800 2.880 2.760 2.840 560,125 +0.04(+1.43%)
Aug 27, 2018 2.820 2.850 2.755 2.800 1,014,385 -0.02(-0.71%)
Aug 24, 2018 2.820 2.850 2.730 2.820 594,700 +0.02(+0.71%)
Aug 23, 2018 2.880 2.905 2.730 2.800 1,010,193 -0.13(-4.44%)
Aug 22, 2018 2.610 2.940 2.570 2.930 1,851,515 +0.30(+11.41%)
Aug 21, 2018 2.490 2.650 2.480 2.630 2,259,680 +0.14(+5.62%)
Aug 20, 2018 2.530 2.560 2.445 2.490 492,886 -0.04(-1.58%)
Aug 17, 2018 2.570 2.610 2.530 2.530 585,700 -0.05(-1.94%)
Aug 16, 2018 2.550 2.610 2.480 2.580 1,003,359 +0.05(+1.98%)
Aug 15, 2018 2.620 2.640 2.510 2.530 781,048 -0.11(-4.17%)
Aug 14, 2018 2.680 2.696 2.605 2.640 565,951 -0.03(-1.12%)
Aug 13, 2018 2.690 2.770 2.600 2.670 1,038,262 +0.00(+0.00%)
Aug 10, 2018 2.720 2.790 2.610 2.670 1,076,600 -0.04(-1.48%)
Aug 09, 2018 2.590 2.785 2.490 2.710 1,861,525 +0.20(+7.97%)
Aug 08, 2018 2.560 2.580 2.490 2.510 320,089 -0.05(-1.95%)
Aug 07, 2018 2.520 2.590 2.520 2.560 503,680 +0.04(+1.59%)
Aug 06, 2018 2.490 2.530 2.330 2.520 711,879 +0.02(+0.80%)
Aug 03, 2018 2.590 2.590 2.480 2.500 900,900 -0.07(-2.72%)
Aug 02, 2018 2.560 2.570 2.500 2.570 637,751 +0.00(+0.00%)
Aug 01, 2018 2.570 2.630 2.530 2.570 675,816 -0.01(-0.39%)
Jul 31, 2018 2.660 2.660 2.500 2.580 2,148,230 -0.07(-2.64%)
Jul 30, 2018 2.650 2.730 2.610 2.650 812,688 +0.01(+0.38%)
Jul 27, 2018 2.750 2.760 2.620 2.640 1,147,300 -0.10(-3.65%)
Jul 26, 2018 2.810 2.650 2.740 1,025,822 +0.03(+1.11%)
Jul 25, 2018 2.750 2.800 2.700 2.710 1,172,659 -0.04(-1.45%)
Jul 24, 2018 2.870 2.750 2.750 722,948 -0.07(-2.48%)
Jul 23, 2018 2.860 2.867 2.800 2.820 520,189 -0.04(-1.40%)
Jul 20, 2018 2.980 3.000 2.840 2.860 844,416 -0.12(-4.03%)
Jul 19, 2018 2.970 3.010 2.890 2.980 792,825 +0.02(+0.68%)
Jul 18, 2018 2.940 3.000 2.860 2.960 781,512 +0.01(+0.34%)
Jul 17, 2018 3.040 3.060 2.940 2.950 794,384 -0.08(-2.64%)
Jul 16, 2018 3.220 3.280 3.000 3.030 902,574 -0.11(-3.50%)
Jul 13, 2018 2.930 3.405 2.928 3.140 3,530,464 +0.21(+7.17%)
Jul 12, 2018 2.830 2.940 2.800 2.930 806,066 +0.12(+4.27%)
Jul 11, 2018 2.850 2.899 2.800 2.810 552,217 -0.05(-1.75%)
Jul 10, 2018 3.010 3.010 2.850 2.860 782,893 -0.12(-4.03%)
Jul 09, 2018 3.000 3.030 2.930 2.980 640,253 -0.01(-0.33%)
Jul 06, 2018 2.950 3.020 2.920 2.990 780,578 +0.05(+1.70%)
Jul 05, 2018 2.920 2.950 2.860 2.940 715,425 +0.03(+1.03%)
Jul 03, 2018 2.910 2.910 2.910 0 +0.03(+1.04%)
Jul 02, 2018 2.800 2.880 2.790 2.880 465,859 +0.05(+1.77%)
Jun 29, 2018 2.860 2.970 2.790 2.830 892,276 -0.03(-1.05%)
Jun 28, 2018 2.740 2.865 2.705 2.860 1,105,399 +0.13(+4.76%)
Jun 27, 2018 2.880 2.910 2.700 2.730 1,575,080 -0.08(-2.85%)
Jun 26, 2018 2.830 2.869 2.750 2.810 624,223 -0.03(-1.06%)
Jun 25, 2018 2.810 2.870 2.720 2.840 1,815,486 +0.00(+0.00%)
Jun 22, 2018 2.850 2.890 2.670 2.840 2,506,673 +0.01(+0.35%)
Jun 21, 2018 3.030 3.030 2.820 2.830 1,272,868 -0.22(-7.21%)
Jun 20, 2018 2.890 3.070 2.850 3.050 1,028,487 +0.18(+6.27%)
Jun 19, 2018 2.980 3.000 2.860 2.870 1,858,952 -0.12(-4.01%)
Jun 18, 2018 2.950 3.005 2.900 2.990 876,629 +0.02(+0.67%)
Jun 15, 2018 2.990 2.945 2.970 1,694,359 -0.02(-0.67%)
Jun 14, 2018 2.980 3.070 2.941 2.990 1,273,528 +0.01(+0.34%)
Jun 13, 2018 2.990 3.050 2.950 2.980 887,721 -0.01(-0.33%)
Jun 12, 2018 3.100 3.130 2.980 2.990 1,293,963 -0.11(-3.55%)
Jun 11, 2018 3.140 3.157 3.070 3.100 2,141,532 +0.04(+1.31%)
Jun 08, 2018 3.000 3.126 2.980 3.060 818,798 +0.04(+1.32%)
Jun 07, 2018 3.100 3.110 3.020 3.020 537,839 -0.08(-2.58%)
Jun 06, 2018 3.150 3.180 3.080 3.100 822,700 -0.03(-0.96%)
Jun 05, 2018 3.120 3.190 3.110 3.130 1,513,827 -0.01(-0.32%)
Jun 04, 2018 3.260 3.280 3.110 3.140 1,087,854 -0.11(-3.38%)
Jun 01, 2018 3.410 3.440 3.240 3.250 1,534,481 -0.14(-4.13%)
May 31, 2018 3.470 3.510 3.380 3.390 987,605 -0.08(-2.31%)
May 30, 2018 3.450 3.530 3.440 3.470 1,168,695 +0.04(+1.17%)
May 29, 2018 3.600 3.600 3.430 3.430 1,032,883 -0.16(-4.46%)
May 25, 2018 3.590 3.590 3.590 0 -0.05(-1.37%)
May 24, 2018 3.660 3.690 3.610 3.640 390,099 -0.04(-1.09%)
May 23, 2018 3.730 3.760 3.660 3.680 681,974 -0.05(-1.34%)
May 22, 2018 3.690 3.775 3.650 3.730 638,168 +0.07(+1.91%)
May 21, 2018 3.850 3.930 3.625 3.660 1,315,445 -0.04(-1.08%)
May 18, 2018 3.610 3.740 3.570 3.700 1,396,259 +0.11(+3.06%)
May 17, 2018 3.560 3.620 3.510 3.590 888,520 +0.02(+0.56%)
May 16, 2018 3.570 3.580 3.507 3.570 900,852 +0.01(+0.28%)
May 15, 2018 3.620 3.620 3.520 3.560 622,604 -0.03(-0.84%)
May 14, 2018 3.530 3.605 3.520 3.590 814,297 +0.05(+1.41%)
May 11, 2018 3.480 3.560 3.450 3.540 764,691 +0.06(+1.72%)
May 10, 2018 3.700 3.719 3.460 3.480 1,012,106 -0.21(-5.69%)
May 09, 2018 3.670 3.750 3.630 3.690 1,255,608 +0.02(+0.54%)
May 08, 2018 3.600 3.710 3.535 3.670 1,026,009 +0.06(+1.66%)
May 07, 2018 3.690 3.700 3.595 3.610 640,356 -0.08(-2.17%)
May 04, 2018 3.550 3.700 3.479 3.690 1,135,593 +0.14(+3.94%)
May 03, 2018 3.670 3.760 3.470 3.550 1,258,757 -0.14(-3.79%)
May 02, 2018 3.680 3.750 3.461 3.690 1,810,101 -0.09(-2.38%)
May 01, 2018 3.750 3.805 3.720 3.780 463,947 +0.01(+0.27%)
Apr 30, 2018 3.870 3.880 3.770 3.770 488,535 -0.07(-1.82%)
Apr 27, 2018 3.840 3.860 3.750 3.840 390,722 +0.02(+0.52%)
Apr 26, 2018 3.700 3.830 3.550 3.820 1,352,639 +0.14(+3.80%)
Apr 25, 2018 3.600 3.720 3.530 3.680 806,224 +0.10(+2.79%)
Apr 24, 2018 3.610 3.650 3.545 3.580 943,103 -0.05(-1.38%)
Apr 23, 2018 3.670 3.730 3.595 3.630 595,070 -0.02(-0.55%)
Apr 20, 2018 3.610 3.700 3.600 3.650 462,699 +0.02(+0.55%)
Apr 19, 2018 3.690 3.760 3.590 3.630 736,607 -0.06(-1.63%)
Apr 18, 2018 3.830 3.830 3.670 3.690 790,988 -0.15(-3.91%)
Apr 17, 2018 3.590 3.860 3.550 3.840 1,388,879 +0.28(+7.87%)
Apr 16, 2018 3.700 3.700 3.540 3.560 563,825 -0.12(-3.26%)
Apr 13, 2018 3.700 3.730 3.625 3.680 632,893 -0.01(-0.27%)
Apr 12, 2018 3.630 3.720 3.620 3.690 634,780 +0.09(+2.50%)
Apr 11, 2018 3.540 3.650 3.530 3.600 812,304 +0.04(+1.12%)
Apr 10, 2018 3.590 3.625 3.530 3.560 804,407 +0.00(+0.00%)
Apr 09, 2018 3.530 3.589 3.490 3.560 866,465 +0.07(+2.01%)
Apr 06, 2018 3.450 3.540 3.430 3.490 1,057,497 +0.00(+0.00%)
Apr 05, 2018 3.580 3.580 3.460 3.490 1,178,505 -0.06(-1.69%)
Apr 04, 2018 3.440 3.550 3.435 3.550 2,047,438 +0.04(+1.14%)
Apr 03, 2018 3.510 3.580 3.410 3.510 1,593,068 +0.02(+0.57%)
Apr 02, 2018 3.710 3.710 3.430 3.490 1,567,580 -0.22(-5.93%)
Mar 29, 2018 3.710 3.710 3.710 0 +0.00(+0.00%)
Mar 28, 2018 3.770 3.810 3.630 3.710 1,438,134 -0.08(-2.11%)
Mar 27, 2018 3.950 3.985 3.780 3.790 1,675,307 -0.16(-4.05%)
Mar 26, 2018 3.860 3.970 3.740 3.950 1,529,340 +0.12(+3.13%)
Mar 23, 2018 3.910 3.933 3.770 3.830 1,271,960 -0.06(-1.54%)
Mar 22, 2018 3.960 4.060 3.870 3.890 1,497,410 -0.11(-2.75%)
Mar 21, 2018 3.830 4.020 3.800 4.000 3,501,859 +0.13(+3.36%)
Mar 20, 2018 3.850 3.905 3.765 3.870 1,098,648 +0.00(+0.00%)
Mar 19, 2018 3.900 3.908 3.740 3.870 1,519,586 -0.05(-1.28%)
Mar 16, 2018 4.010 4.025 3.900 3.920 4,148,014 -0.08(-2.00%)
Mar 15, 2018 4.150 4.180 3.965 4.000 2,166,487 -0.14(-3.38%)
Mar 14, 2018 4.040 4.175 4.040 4.140 1,589,363 +0.09(+2.22%)
Mar 13, 2018 4.240 4.340 4.025 4.050 2,433,763 -0.16(-3.80%)
Mar 12, 2018 4.200 4.300 4.140 4.210 3,147,965 -0.02(-0.47%)
Mar 09, 2018 4.060 4.245 3.975 4.230 4,085,597 +0.22(+5.49%)
Mar 08, 2018 3.720 4.025 3.680 4.010 2,812,502 +0.29(+7.80%)
Mar 07, 2018 3.720 3.520 3.720 1,819,338 +0.10(+2.76%)
Mar 06, 2018 3.650 3.685 3.485 3.620 1,151,587 +0.00(+0.00%)
Mar 05, 2018 3.510 3.640 3.510 3.620 2,312,300 +0.11(+3.13%)
Mar 02, 2018 3.300 3.550 3.285 3.510 1,945,091 +0.19(+5.72%)
Mar 01, 2018 3.260 3.350 3.205 3.320 2,117,002 +0.07(+2.15%)
Feb 28, 2018 3.450 3.480 3.250 3.250 2,114,959 -0.19(-5.52%)
Feb 27, 2018 3.420 3.530 3.370 3.440 2,915,448 +0.03(+0.88%)
Feb 26, 2018 3.070 3.460 3.050 3.410 6,544,892 +0.46(+15.40%)
Feb 23, 2018 2.990 3.010 2.935 2.955 1,540,337 +0.00(+0.17%)
Feb 22, 2018 2.950 2,876,500 -0.05(-1.67%)
Feb 21, 2018 3.020 3.120 2.970 3.000 1,836,189 -0.01(-0.33%)
Feb 20, 2018 3.150 3.220 2.995 3.010 2,281,593 -0.19(-5.94%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.13(+4.23%)
Feb 15, 2018 3.040 3.140 2.980 3.070 3,232,834 +0.06(+1.99%)
Feb 14, 2018 2.920 3.055 2.920 3.010 1,728,358 +0.03(+1.01%)
Feb 13, 2018 2.995 2.980 1,329,291 +0.04(+1.36%)
Feb 12, 2018 2.900 2.990 2.805 2.940 1,735,328 +0.04(+1.38%)
Feb 09, 2018 2.880 2.950 2.740 2.900 3,438,194 +0.05(+1.75%)
Feb 08, 2018 2.930 2.940 2.815 2.850 1,860,445 -0.07(-2.40%)
Feb 07, 2018 2.810 2.930 2.760 2.920 1,973,013 +0.12(+4.29%)
Feb 06, 2018 2.620 2.810 2.600 2.800 2,533,592 +0.10(+3.90%)
Feb 05, 2018 2.650 2.760 2.620 2.695 1,433,297 +0.01(+0.56%)
Feb 02, 2018 2.690 2.750 2.680 2.680 1,329,647 -0.04(-1.47%)
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.