Flexshopper Inc (NQ: FPAY )

2.350 USD -0.040 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.9100 0.9700 0.9100 0.9515 34,200 +0.01(+1.55%)
May 30, 2019 0.9495 0.9497 0.9100 0.9370 79,625 -0.00(-0.26%)
May 29, 2019 0.9300 0.9676 0.9300 0.9394 32,543 -0.00(-0.06%)
May 28, 2019 0.9400 0.9694 0.9200 0.9400 44,766 +0.01(+1.26%)
May 24, 2019 0.9220 0.9400 0.9000 0.9283 172,900 -0.00(-0.18%)
May 23, 2019 0.9200 0.9400 0.9000 0.9300 87,276 +0.01(+1.09%)
May 22, 2019 0.9500 0.9654 0.8900 0.9200 139,529 -0.03(-3.16%)
May 21, 2019 0.9500 1.010 0.8800 0.9500 484,406 +0.03(+3.23%)
May 20, 2019 0.8900 0.9500 0.8600 0.9203 172,337 +0.02(+2.65%)
May 17, 2019 0.8600 0.8965 0.8500 0.8965 82,100 +0.05(+5.45%)
May 16, 2019 0.8500 0.8900 0.8300 0.8502 189,386 +0.01(+0.94%)
May 15, 2019 0.8300 0.8523 0.8100 0.8423 110,560 +0.04(+5.29%)
May 14, 2019 0.8300 0.8300 0.7800 0.8000 343,433 -0.02(-2.44%)
May 13, 2019 0.8400 0.8400 0.8200 0.8200 184,202 -0.02(-1.80%)
May 10, 2019 0.8500 0.8600 0.8240 0.8350 263,900 +0.01(+0.60%)
May 09, 2019 0.8500 0.8600 0.8100 0.8300 282,383 -0.00(-0.01%)
May 08, 2019 0.9800 0.9900 0.8300 0.8301 975,633 -0.25(-23.14%)
May 07, 2019 0.9000 0.9600 0.8800 1.080 973,418 +0.21(+23.95%)
May 06, 2019 0.9222 0.9300 0.8713 0.8713 152,975 -0.01(-0.98%)
May 03, 2019 0.8669 0.8800 0.8550 0.8799 45,100 +0.01(+0.68%)
May 02, 2019 0.8600 0.8990 0.8505 0.8740 117,200 +0.01(+0.92%)
May 01, 2019 0.9000 0.9000 0.8500 0.8660 94,971 -0.00(-0.45%)
Apr 30, 2019 0.8899 0.8899 0.8501 0.8699 53,565 -0.00(-0.02%)
Apr 29, 2019 0.8750 0.8900 0.8470 0.8701 69,067 +0.01(+0.72%)
Apr 26, 2019 0.8610 0.8995 0.8400 0.8639 202,800 -0.03(-2.93%)
Apr 25, 2019 0.8600 0.9000 0.8500 0.8900 284,173 +0.04(+4.46%)
Apr 24, 2019 0.8667 0.8700 0.8402 0.8520 32,736 -0.00(-0.44%)
Apr 23, 2019 0.8669 0.8892 0.8400 0.8558 148,809 -0.00(-0.31%)
Apr 22, 2019 0.8500 0.8741 0.8300 0.8585 159,869 +0.02(+2.34%)
Apr 18, 2019 0.8254 0.8499 0.8200 0.8389 31,500 +0.01(+1.07%)
Apr 17, 2019 0.8500 0.8695 0.8300 0.8300 93,371 -0.01(-1.31%)
Apr 16, 2019 0.8410 0.8900 0.8400 0.8410 116,337 +0.00(+0.12%)
Apr 15, 2019 0.8767 0.8999 0.8400 0.8400 61,729 +0.01(+0.60%)
Apr 12, 2019 0.8499 0.8700 0.8300 0.8350 132,000 -0.02(-1.76%)
Apr 11, 2019 0.8700 0.8900 0.8400 0.8500 189,072 -0.01(-0.58%)
Apr 10, 2019 0.8400 0.9500 0.8400 0.8550 474,834 +0.01(+1.76%)
Apr 09, 2019 0.8310 0.8490 0.8203 0.8402 56,420 +0.01(+0.67%)
Apr 08, 2019 0.8340 0.8500 0.8300 0.8346 56,858 -0.02(-1.81%)
Apr 05, 2019 0.8756 0.8756 0.8200 0.8500 67,700 +0.01(+0.83%)
Apr 04, 2019 0.8185 0.8750 0.8157 0.8430 117,582 +0.01(+0.60%)
Apr 03, 2019 0.8100 0.8490 0.8100 0.8380 62,057 +0.01(+0.96%)
Apr 02, 2019 0.8300 0.8300 0.8200 0.8300 52,168 -0.00(-0.01%)
Apr 01, 2019 0.8111 0.8490 0.8032 0.8301 62,984 +0.01(+1.36%)
Mar 29, 2019 0.8243 0.8298 0.8100 0.8190 111,600 -0.01(-1.29%)
Mar 28, 2019 0.8377 0.8387 0.8200 0.8297 143,329 -0.01(-1.31%)
Mar 27, 2019 0.8400 0.8450 0.8352 0.8407 58,553 -0.01(-1.09%)
Mar 26, 2019 0.8500 0.8648 0.8250 0.8500 108,873 +0.00(+0.02%)
Mar 25, 2019 0.8800 0.8800 0.8400 0.8498 103,384 +0.00(+0.05%)
Mar 22, 2019 0.8500 0.8800 0.8250 0.8494 127,800 +0.01(+0.80%)
Mar 21, 2019 0.8500 0.8850 0.8374 0.8427 164,054 -0.01(-0.85%)
Mar 20, 2019 0.8427 0.8512 0.8300 0.8499 63,007 -0.01(-0.60%)
Mar 19, 2019 0.8335 0.8699 0.8325 0.8550 255,660 +0.03(+3.01%)
Mar 18, 2019 0.8400 0.8800 0.8100 0.8300 125,200 -0.02(-1.78%)
Mar 15, 2019 0.9000 0.9000 0.8300 0.8450 154,200 -0.04(-4.85%)
Mar 14, 2019 0.8491 0.8950 0.8100 0.8881 206,820 +0.02(+2.08%)
Mar 13, 2019 0.8700 0.8700 0.7900 0.8700 384,506 +0.01(+1.16%)
Mar 12, 2019 0.9400 1.000 0.8300 0.8600 782,601 -0.05(-5.49%)
Mar 11, 2019 0.9900 0.9900 0.8900 0.9100 628,846 -0.04(-4.21%)
Mar 08, 2019 0.9300 1.040 0.9000 0.9500 1,226,600 +0.02(+1.79%)
Mar 07, 2019 0.9505 0.9744 0.8800 0.9333 345,621 -0.01(-0.71%)
Mar 06, 2019 0.9000 0.9700 0.9000 0.9400 946,407 +0.03(+2.96%)
Mar 05, 2019 0.8550 0.9200 0.8507 0.9130 876,336 +0.06(+6.78%)
Mar 04, 2019 0.8301 0.8590 0.8300 0.8550 88,244 +0.01(+0.59%)
Mar 01, 2019 0.8000 0.8600 0.8000 0.8500 182,700 +0.02(+1.80%)
Feb 28, 2019 0.8160 0.8350 0.8150 0.8350 86,923 +0.02(+2.45%)
Feb 27, 2019 0.8115 0.8150 0.8037 0.8150 48,599 +0.01(+1.72%)
Feb 26, 2019 0.8150 0.8199 0.7950 0.8012 182,056 -0.00(-0.17%)
Feb 25, 2019 0.8000 0.8290 0.7997 0.8026 90,338 -0.02(-2.12%)
Feb 22, 2019 0.8200 0.8400 0.8000 0.8200 237,200 +0.01(+1.42%)
Feb 21, 2019 0.8500 0.8500 0.8050 0.8085 172,638 -0.01(-0.92%)
Feb 20, 2019 0.8300 0.8680 0.8160 0.8160 148,699 -0.01(-0.80%)
Feb 19, 2019 0.8200 0.8600 0.8089 0.8226 137,464 +0.02(+2.82%)
Feb 15, 2019 0.8400 0.8400 0.8000 0.8000 97,200 +0.00(+0.00%)
Feb 14, 2019 0.8139 0.8200 0.7925 0.8000 41,865 +0.00(+0.00%)
Feb 13, 2019 0.8100 0.8200 0.7900 0.8000 73,350 +0.00(+0.11%)
Feb 12, 2019 0.7960 0.8100 0.7902 0.7991 39,159 -0.00(-0.21%)
Feb 11, 2019 0.7805 0.8100 0.7805 0.8008 184,057 +0.02(+2.67%)
Feb 08, 2019 0.7800 0.8000 0.7800 0.7800 124,300 +0.01(+1.21%)
Feb 07, 2019 0.8243 0.8275 0.7700 0.7707 78,739 -0.04(-4.85%)
Feb 06, 2019 0.8300 0.8300 0.8100 0.8100 93,826 -0.01(-1.21%)
Feb 05, 2019 0.8200 0.8490 0.8171 0.8199 105,461 +0.01(+0.96%)
Feb 04, 2019 0.7950 0.8250 0.7950 0.8121 41,240 +0.01(+1.64%)
Feb 01, 2019 0.8050 0.8050 0.7840 0.7990 102,900 -0.00(-0.13%)
Jan 31, 2019 0.8100 0.8100 0.7900 0.8000 96,716 -0.00(-0.42%)
Jan 30, 2019 0.7990 0.8498 0.7700 0.8034 408,164 +0.04(+5.57%)
Jan 29, 2019 0.8230 0.8390 0.7501 0.7610 249,068 -0.06(-6.95%)
Jan 28, 2019 0.8263 0.8263 0.8070 0.8178 103,446 -0.01(-0.99%)
Jan 25, 2019 0.8200 0.8400 0.8150 0.8260 57,000 +0.01(+0.94%)
Jan 24, 2019 0.8380 0.8400 0.8000 0.8183 155,897 -0.04(-4.85%)
Jan 23, 2019 0.8400 0.8600 0.8300 0.8600 64,905 +0.02(+2.38%)
Jan 22, 2019 0.8700 0.8700 0.8300 0.8400 133,694 -0.01(-1.18%)
Jan 18, 2019 0.8450 0.8600 0.8420 0.8500 97,300 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.8800 0.8393 0.8500 162,813 -0.02(-2.30%)
Jan 16, 2019 0.9100 0.9200 0.8700 0.8700 396,282 -0.03(-3.32%)
Jan 15, 2019 0.8501 0.9300 0.8501 0.8999 600,783 +0.06(+7.48%)
Jan 14, 2019 0.8163 0.8600 0.8092 0.8373 426,296 +0.03(+4.01%)
Jan 11, 2019 0.8000 0.8100 0.7900 0.8050 105,000 +0.01(+0.63%)
Jan 10, 2019 0.8100 0.8300 0.7900 0.8000 99,497 -0.03(-3.50%)
Jan 09, 2019 0.8100 0.8400 0.8043 0.8290 124,976 +0.01(+1.12%)
Jan 08, 2019 0.8450 0.8450 0.7800 0.8198 452,543 -0.02(-2.40%)
Jan 07, 2019 0.9400 1.030 0.8100 0.8400 3,479,658 -0.02(-2.33%)
Jan 04, 2019 0.8300 0.8800 0.8300 0.8600 208,000 +0.00(+0.00%)
Jan 03, 2019 0.8700 0.8790 0.8300 0.8600 165,749 -0.01(-1.15%)
Jan 02, 2019 0.7700 0.8800 0.7400 0.8700 531,290 +0.11(+14.17%)
Dec 31, 2018 0.7350 0.7800 0.7050 0.7620 261,000 +0.04(+5.83%)
Dec 28, 2018 0.7000 0.7350 0.7000 0.7200 148,500 +0.00(+0.00%)
Dec 27, 2018 0.7199 0.7400 0.7001 0.7200 147,134 +0.02(+2.26%)
Dec 26, 2018 0.7154 0.7214 0.7000 0.7041 42,743 +0.01(+2.04%)
Dec 24, 2018 0.6600 0.7100 0.6600 0.6900 173,500 +0.02(+2.99%)
Dec 21, 2018 0.6900 0.7100 0.6600 0.6700 145,100 -0.03(-4.27%)
Dec 20, 2018 0.7300 0.7300 0.6780 0.6999 167,812 -0.01(-1.73%)
Dec 19, 2018 0.6750 0.7490 0.6750 0.7122 177,755 -0.01(-1.08%)
Dec 18, 2018 0.7444 0.7444 0.6953 0.7200 234,585 -0.01(-1.36%)
Dec 17, 2018 0.7520 0.7580 0.7150 0.7299 266,772 +0.00(+0.68%)
Dec 14, 2018 0.7110 0.7600 0.7090 0.7250 417,100 +0.03(+3.81%)
Dec 13, 2018 0.7000 0.7200 0.6600 0.6984 201,682 -0.02(-2.29%)
Dec 12, 2018 0.7276 0.7380 0.7000 0.7148 133,652 -0.01(-0.72%)
Dec 11, 2018 0.7156 0.7450 0.7156 0.7200 123,658 -0.02(-2.08%)
Dec 10, 2018 0.7200 0.7500 0.7116 0.7353 152,487 +0.01(+1.42%)
Dec 07, 2018 0.7300 0.7430 0.7250 0.7250 99,600 -0.01(-0.68%)
Dec 06, 2018 0.7500 0.7591 0.7203 0.7300 237,382 -0.02(-2.67%)
Dec 04, 2018 0.7700 0.8400 0.7400 0.7500 858,300 +0.01(+1.35%)
Dec 03, 2018 0.7400 0.7700 0.7400 0.7400 125,058 +0.00(+0.00%)
Nov 30, 2018 0.7400 0.7600 0.7100 0.7400 301,700 +0.01(+1.90%)
Nov 29, 2018 0.7300 0.7469 0.7200 0.7262 134,322 -0.01(-1.96%)
Nov 28, 2018 0.7711 0.7711 0.7300 0.7407 513,211 +0.02(+2.90%)
Nov 27, 2018 0.7122 0.7400 0.7050 0.7198 127,808 +0.00(+0.42%)
Nov 26, 2018 0.7400 0.7439 0.6969 0.7168 146,552 -0.00(-0.44%)
Nov 23, 2018 0.7400 0.7600 0.7200 0.7200 77,700 -0.02(-2.70%)
Nov 21, 2018 0.7400 0.7400 0.7400 0 +0.03(+4.17%)
Nov 20, 2018 0.7500 0.7530 0.7000 0.7104 343,931 -0.04(-5.58%)
Nov 19, 2018 0.8141 0.8141 0.7500 0.7524 339,181 -0.05(-5.95%)
Nov 16, 2018 0.8000 0.8500 0.7400 0.8000 3,336,900 +0.06(+8.11%)
Nov 15, 2018 0.7400 0.7500 0.7100 0.7400 175,912 +0.02(+2.08%)
Nov 14, 2018 0.7000 0.7970 0.7000 0.7249 310,508 +0.00(+0.21%)
Nov 13, 2018 0.7415 0.7579 0.7100 0.7234 282,802 -0.02(-2.44%)
Nov 12, 2018 0.7929 0.7929 0.7300 0.7415 247,022 -0.05(-6.14%)
Nov 09, 2018 0.7500 0.8200 0.7200 0.7900 832,200 +0.06(+8.15%)
Nov 08, 2018 0.7497 0.7690 0.7202 0.7305 231,030 -0.01(-1.70%)
Nov 07, 2018 0.7300 0.7800 0.7000 0.7431 372,548 +0.02(+2.13%)
Nov 06, 2018 0.7890 0.7890 0.7210 0.7276 651,677 -0.04(-5.64%)
Nov 05, 2018 0.8600 0.8780 0.7200 0.7711 1,490,090 -0.15(-16.18%)
Nov 02, 2018 0.8500 0.9500 0.8500 0.9200 730,900 +0.07(+8.24%)
Nov 01, 2018 0.8800 0.8900 0.8400 0.8500 309,605 +0.01(+1.19%)
Oct 31, 2018 0.7800 0.8400 0.7700 0.8400 383,206 +0.07(+9.09%)
Oct 30, 2018 0.7830 0.8070 0.7600 0.7700 324,182 -0.01(-1.64%)
Oct 29, 2018 0.8400 0.8400 0.7751 0.7828 495,840 -0.06(-6.81%)
Oct 26, 2018 0.8700 0.8700 0.8000 0.8400 182,000 -0.04(-4.55%)
Oct 25, 2018 0.8400 0.8800 0.8100 0.8800 383,938 +0.05(+6.02%)
Oct 24, 2018 0.8400 0.9000 0.8000 0.8300 455,171 -0.02(-2.35%)
Oct 23, 2018 0.8000 0.9000 0.7600 0.8500 836,899 +0.04(+4.94%)
Oct 22, 2018 0.9000 0.9300 0.8000 0.8100 1,100,776 -0.05(-5.81%)
Oct 19, 2018 0.8300 1.070 0.7800 0.8600 3,298,000 +0.08(+10.26%)
Oct 18, 2018 0.8000 0.8200 0.7500 0.7800 327,571 +0.00(+0.00%)
Oct 17, 2018 0.8100 0.8300 0.7700 0.7800 331,201 -0.04(-4.88%)
Oct 16, 2018 0.8000 0.8300 0.7900 0.8200 260,527 +0.02(+2.49%)
Oct 15, 2018 0.7400 0.8351 0.7200 0.8001 493,638 +0.01(+1.28%)
Oct 12, 2018 0.8100 0.8200 0.6800 0.7900 1,014,400 -0.02(-1.88%)
Oct 11, 2018 0.8200 0.8400 0.7400 0.8051 805,291 -0.06(-7.46%)
Oct 10, 2018 1.050 1.080 0.7500 0.8700 2,969,101 -0.13(-13.00%)
Oct 09, 2018 0.9600 1.050 0.9300 1.000 2,812,458 +0.08(+8.70%)
Oct 08, 2018 0.9000 0.9900 0.8800 0.9200 2,552,730 +0.05(+5.75%)
Oct 05, 2018 0.9100 0.9300 0.8600 0.8700 1,085,100 +0.01(+1.47%)
Oct 04, 2018 0.9200 0.9200 0.8400 0.8574 988,421 +0.05(+5.85%)
Oct 03, 2018 0.8100 0.9200 0.8000 0.8100 1,853,950 +0.02(+2.57%)
Oct 02, 2018 0.8500 0.8575 0.7800 0.7897 293,868 -0.04(-4.86%)
Oct 01, 2018 0.9180 0.9180 0.8201 0.8300 374,790 -0.04(-4.60%)
Sep 28, 2018 0.8600 0.8700 0.8300 0.8700 658,100 -0.01(-1.14%)
Sep 27, 2018 0.8800 0.8900 0.8300 0.8800 1,143,798 +0.03(+3.36%)
Sep 26, 2018 0.8500 0.9100 0.8000 0.8514 2,130,041 -0.32(-27.23%)
Sep 25, 2018 1.840 1.840 1.090 1.170 341,445 -0.69(-37.10%)
Sep 24, 2018 1.710 1.940 1.680 1.860 40,155 +0.15(+8.77%)
Sep 21, 2018 1.890 2.000 1.680 1.710 24,300 -0.17(-9.04%)
Sep 20, 2018 1.920 2.080 1.777 1.880 153,880 -0.06(-3.09%)
Sep 19, 2018 1.880 1.950 1.730 1.940 32,418 +0.05(+2.65%)
Sep 18, 2018 1.910 2.334 1.663 1.890 85,666 +0.08(+4.42%)
Sep 17, 2018 2.000 2.194 1.610 1.810 50,036 -0.01(-0.55%)
Sep 14, 2018 2.260 2.300 1.800 1.820 53,400 -0.13(-6.67%)
Sep 13, 2018 2.235 2.235 1.825 1.950 10,992 -0.17(-7.80%)
Sep 12, 2018 2.230 2.307 2.115 2.115 3,875 -0.11(-5.16%)
Sep 11, 2018 2.250 2.500 2.120 2.230 44,822 -0.40(-15.21%)
Sep 10, 2018 2.440 2.664 2.428 2.630 1,557 +0.03(+1.15%)
Sep 07, 2018 2.600 2.840 2.530 2.600 12,000 -0.01(-0.38%)
Sep 06, 2018 2.750 2.790 2.610 2.610 13,910 -0.20(-7.12%)
Sep 05, 2018 2.910 2.920 2.710 2.810 41,663 -0.07(-2.43%)
Sep 04, 2018 2.770 2.880 2.750 2.880 4,269 +0.00(+0.00%)
Aug 31, 2018 2.880 2.880 2.880 0 -0.14(-4.64%)
Aug 30, 2018 3.020 3.080 3.000 3.020 3,812 +0.07(+2.29%)
Aug 29, 2018 3.100 3.410 2.953 2.953 2,312 -0.06(-1.91%)
Aug 28, 2018 3.100 3.149 2.880 3.010 12,573 -0.04(-1.31%)
Aug 27, 2018 3.160 3.200 2.990 3.050 15,963 -0.23(-7.01%)
Aug 24, 2018 3.200 3.280 3.200 3.280 400 -0.10(-2.96%)
Aug 23, 2018 3.380 3.380 3.380 3.380 303 -0.02(-0.59%)
Aug 22, 2018 3.100 3.400 3.100 3.400 725 +0.27(+8.63%)
Aug 21, 2018 3.156 3.156 3.050 3.130 5,807 -0.02(-0.63%)
Aug 20, 2018 3.100 3.150 3.100 3.150 3,892 -0.08(-2.48%)
Aug 17, 2018 3.250 3.250 3.080 3.230 1,900 -0.06(-1.96%)
Aug 16, 2018 3.200 3.295 3.200 3.295 602 +0.22(+7.31%)
Aug 15, 2018 3.030 3.170 3.030 3.070 5,690 +0.06(+1.99%)
Aug 14, 2018 3.360 3.400 3.010 3.010 15,064 -0.39(-11.47%)
Aug 13, 2018 3.480 3.490 3.337 3.400 7,807 -0.18(-5.03%)
Aug 10, 2018 3.400 3.580 3.220 3.580 15,600 -0.17(-4.53%)
Aug 09, 2018 3.740 3.750 3.730 3.750 1,331 +0.34(+9.97%)
Aug 08, 2018 3.410 3.410 3.410 3.410 141 -0.35(-9.31%)
Aug 07, 2018 3.470 4.000 3.280 3.760 3,177 -0.09(-2.34%)
Aug 06, 2018 3.801 3.850 3.771 3.850 2,356 +0.03(+0.79%)
Aug 03, 2018 3.840 3.840 3.620 3.820 4,100 -0.06(-1.55%)
Aug 02, 2018 3.720 3.940 3.720 3.880 5,516 -0.10(-2.51%)
Aug 01, 2018 3.670 3.980 3.610 3.980 1,670 -0.12(-3.00%)
Jul 31, 2018 3.770 4.103 3.770 4.103 2,084 +0.30(+7.98%)
Jul 30, 2018 3.730 3.800 3.730 3.800 969 +0.08(+2.17%)
Jul 27, 2018 3.685 3.720 3.685 3.719 692 +0.11(+3.03%)
Jul 26, 2018 3.630 3.719 3.610 3.610 708 -0.16(-4.17%)
Jul 25, 2018 3.570 3.870 3.553 3.767 7,246 +0.12(+3.21%)
Jul 24, 2018 3.630 3.888 3.539 3.650 5,969 +0.10(+2.82%)
Jul 23, 2018 3.570 3.690 3.550 3.550 1,816 -0.11(-3.01%)
Jul 20, 2018 3.650 3.660 3.500 3.660 28,389 +0.11(+3.10%)
Jul 19, 2018 3.550 3.650 3.410 3.550 25,399 +0.00(+0.01%)
Jul 18, 2018 3.400 3.550 3.395 3.550 12,676 +0.05(+1.30%)
Jul 17, 2018 3.540 3.540 3.404 3.504 5,909 +0.09(+2.76%)
Jul 16, 2018 3.410 3.410 3.410 3.410 126 -0.08(-2.31%)
Jul 13, 2018 3.442 3.540 3.401 3.490 15,239 -0.06(-1.67%)
Jul 12, 2018 3.445 3.550 3.383 3.550 12,888 +0.12(+3.50%)
Jul 11, 2018 3.630 3.684 3.430 3.430 10,148 +0.16(+4.89%)
Jul 10, 2018 3.498 3.500 3.270 3.270 7,649 -0.13(-3.82%)
Jul 09, 2018 3.300 3.400 3.200 3.400 16,487 +0.00(+0.00%)
Jul 06, 2018 3.226 3.550 3.226 3.400 2,795 +0.18(+5.59%)
Jul 05, 2018 3.440 3.440 3.220 3.220 2,221 +0.05(+1.58%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.04(-1.40%)
Jul 02, 2018 3.241 3.275 3.200 3.215 8,874 +0.02(+0.72%)
Jun 29, 2018 3.192 3.192 3.192 3.192 207 +0.10(+3.30%)
Jun 28, 2018 3.016 3.260 3.016 3.090 2,106 -0.10(-3.02%)
Jun 27, 2018 3.260 3.260 3.045 3.186 2,640 +0.02(+0.51%)
Jun 26, 2018 3.084 3.640 3.059 3.170 41,460 +0.03(+0.96%)
Jun 25, 2018 3.070 3.140 3.070 3.140 6,359 +0.06(+1.95%)
Jun 22, 2018 3.038 3.194 3.038 3.080 2,706 +0.07(+2.33%)
Jun 21, 2018 3.010 3.134 3.010 3.010 2,494 -0.13(-4.26%)
Jun 20, 2018 2.965 3.144 2.965 3.144 1,353 +0.16(+5.50%)
Jun 19, 2018 2.980 2.980 2.980 2.980 630 -0.10(-3.25%)
Jun 18, 2018 3.100 3.110 2.950 3.080 1,766 -0.02(-0.65%)
Jun 15, 2018 3.040 2.966 3.100 3,000 +0.06(+1.97%)
Jun 14, 2018 3.094 3.094 3.000 3.040 40,204 +0.00(+0.00%)
Jun 13, 2018 3.025 3.100 3.000 3.040 44,619 +0.01(+0.49%)
Jun 12, 2018 2.929 3.034 2.929 3.025 2,711 +0.03(+0.84%)
Jun 11, 2018 2.951 3.030 2.951 3.000 20,574 +0.04(+1.35%)
Jun 08, 2018 2.720 3.034 2.620 2.960 7,698 -0.08(-2.63%)
Jun 07, 2018 2.980 3.044 2.930 3.040 19,716 +0.08(+2.70%)
Jun 06, 2018 2.900 2.981 2.900 2.960 2,208 -0.04(-1.33%)
Jun 05, 2018 2.900 3.034 2.900 3.000 21,830 +0.05(+1.69%)
Jun 04, 2018 3.130 3.130 2.950 2.950 8,376 -0.05(-1.67%)
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.