ION Geophysical Corp (NY: IO )

1.750 USD -0.040 (-2.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.500 2.500 2.245 2.360 591,100 -0.17(-6.72%)
May 28, 2020 2.460 2.780 2.410 2.530 688,418 +0.07(+2.85%)
May 27, 2020 2.340 2.550 2.315 2.460 622,119 +0.06(+2.50%)
May 26, 2020 2.430 2.440 2.290 2.400 287,824 +0.11(+4.80%)
May 22, 2020 2.350 2.375 2.220 2.290 243,900 -0.08(-3.38%)
May 21, 2020 2.390 2.455 2.270 2.370 328,957 -0.03(-1.25%)
May 20, 2020 2.090 2.470 2.050 2.400 685,768 +0.31(+14.83%)
May 19, 2020 2.150 2.220 2.050 2.090 324,472 -0.07(-3.24%)
May 18, 2020 2.180 2.330 2.130 2.160 418,836 -0.01(-0.46%)
May 15, 2020 2.130 2.254 2.120 2.170 243,600 -0.03(-1.36%)
May 14, 2020 2.080 2.350 2.070 2.200 770,560 +0.09(+4.27%)
May 13, 2020 2.260 2.350 2.080 2.110 815,119 -0.27(-11.34%)
May 12, 2020 2.490 2.520 2.300 2.380 436,803 -0.03(-1.24%)
May 11, 2020 2.570 2.620 2.370 2.410 858,077 -0.23(-8.71%)
May 08, 2020 2.570 2.840 2.520 2.640 2,222,800 +0.00(+0.00%)
May 07, 2020 3.370 4.360 2.550 2.640 55,286,846 +0.97(+58.08%)
May 06, 2020 1.830 1.920 1.610 1.670 374,333 -0.08(-4.57%)
May 05, 2020 1.920 2.080 1.680 1.750 466,594 -0.06(-3.31%)
May 04, 2020 1.730 1.880 1.660 1.810 329,217 +0.13(+7.74%)
May 01, 2020 1.990 2.000 1.620 1.680 383,300 -0.34(-16.83%)
Apr 30, 2020 2.220 2.250 1.770 2.020 450,992 -0.19(-8.60%)
Apr 29, 2020 1.680 2.250 1.620 2.210 895,787 +0.58(+35.58%)
Apr 28, 2020 1.630 1.650 1.540 1.630 215,336 +0.04(+2.52%)
Apr 27, 2020 1.630 1.630 1.428 1.590 190,095 +0.04(+2.58%)
Apr 24, 2020 1.630 1.680 1.450 1.550 226,400 +0.01(+0.65%)
Apr 23, 2020 1.580 1.670 1.530 1.540 493,512 -0.04(-2.53%)
Apr 22, 2020 1.270 1.670 1.270 1.580 888,052 +0.31(+24.41%)
Apr 21, 2020 1.290 1.300 1.200 1.270 287,940 -0.05(-3.79%)
Apr 20, 2020 1.430 1.447 1.310 1.320 370,481 -0.15(-10.20%)
Apr 17, 2020 1.430 1.560 1.410 1.470 173,100 +0.02(+1.38%)
Apr 16, 2020 1.650 1.650 1.410 1.450 340,733 -0.13(-8.23%)
Apr 15, 2020 1.620 1.620 1.525 1.580 267,837 -0.06(-3.66%)
Apr 14, 2020 1.650 1.742 1.600 1.640 269,271 +0.00(+0.00%)
Apr 13, 2020 1.690 1.700 1.550 1.640 266,816 +0.10(+6.49%)
Apr 09, 2020 1.760 1.920 1.520 1.540 746,800 -0.16(-9.41%)
Apr 08, 2020 1.580 1.770 1.530 1.700 395,055 +0.18(+11.84%)
Apr 07, 2020 1.770 1.770 1.500 1.520 904,312 -0.19(-11.11%)
Apr 06, 2020 1.800 1.820 1.700 1.710 608,005 -0.12(-6.56%)
Apr 03, 2020 2.050 2.240 1.700 1.830 4,049,400 -0.42(-18.67%)
Apr 02, 2020 1.310 3.070 1.310 2.250 21,376,745 +1.09(+93.97%)
Apr 01, 2020 1.240 1.250 1.130 1.160 232,775 -0.11(-8.66%)
Mar 31, 2020 1.170 1.300 1.170 1.270 235,779 +0.11(+9.48%)
Mar 30, 2020 1.340 1.340 1.130 1.160 316,913 -0.17(-12.78%)
Mar 27, 2020 1.300 1.450 1.260 1.330 198,600 +0.04(+3.10%)
Mar 26, 2020 1.200 1.400 1.200 1.290 276,145 +0.08(+6.61%)
Mar 25, 2020 1.270 1.326 1.150 1.210 217,396 -0.06(-4.72%)
Mar 24, 2020 1.470 1.500 1.260 1.270 185,498 -0.05(-3.79%)
Mar 23, 2020 1.590 1.590 1.310 1.320 224,863 -0.22(-14.29%)
Mar 20, 2020 1.640 1.640 1.400 1.540 232,100 +0.02(+1.32%)
Mar 19, 2020 1.460 1.660 1.460 1.520 239,498 +0.07(+4.83%)
Mar 18, 2020 1.600 1.600 1.360 1.450 224,928 -0.11(-7.05%)
Mar 17, 2020 1.865 1.865 1.340 1.560 295,119 -0.25(-13.81%)
Mar 16, 2020 1.600 1.850 1.578 1.810 103,311 -0.20(-9.95%)
Mar 13, 2020 2.050 2.180 1.750 2.010 161,700 +0.25(+14.20%)
Mar 12, 2020 1.440 1.890 1.390 1.760 171,948 +0.10(+6.02%)
Mar 11, 2020 1.860 1.900 1.610 1.660 310,921 -0.19(-10.27%)
Mar 10, 2020 2.250 2.260 1.660 1.850 247,727 -0.17(-8.42%)
Mar 09, 2020 2.060 2.110 1.130 2.020 599,841 -0.75(-27.08%)
Mar 06, 2020 2.900 2.970 2.760 2.770 188,200 -0.29(-9.48%)
Mar 05, 2020 3.100 3.120 2.970 3.060 101,408 -0.12(-3.77%)
Mar 04, 2020 3.260 3.300 3.170 3.180 108,993 -0.10(-3.05%)
Mar 03, 2020 3.660 3.840 3.280 3.280 214,282 -0.37(-10.14%)
Mar 02, 2020 3.520 3.680 3.320 3.650 93,808 +0.13(+3.69%)
Feb 28, 2020 3.230 3.549 3.130 3.520 114,200 +0.08(+2.33%)
Feb 27, 2020 3.530 3.710 3.360 3.440 146,959 -0.26(-7.03%)
Feb 26, 2020 4.210 4.210 3.650 3.700 176,991 -0.55(-12.94%)
Feb 25, 2020 4.460 4.530 4.210 4.250 210,716 -0.23(-5.13%)
Feb 24, 2020 4.390 4.620 4.320 4.480 121,558 -0.05(-1.10%)
Feb 21, 2020 4.430 4.650 4.330 4.530 191,300 +0.23(+5.35%)
Feb 20, 2020 4.230 4.500 4.170 4.300 126,148 +0.06(+1.42%)
Feb 19, 2020 4.210 4.280 4.020 4.240 156,094 +0.03(+0.71%)
Feb 18, 2020 4.300 4.300 4.120 4.210 99,462 -0.09(-2.09%)
Feb 14, 2020 4.120 4.415 4.091 4.300 238,900 +0.31(+7.77%)
Feb 13, 2020 4.270 4.290 3.800 3.990 293,019 -0.19(-4.55%)
Feb 12, 2020 3.740 4.450 3.740 4.180 479,265 +0.57(+15.79%)
Feb 11, 2020 3.700 3.830 3.500 3.610 282,472 -0.04(-1.10%)
Feb 10, 2020 4.200 4.217 3.500 3.650 512,446 -0.59(-13.92%)
Feb 07, 2020 4.460 4.530 4.070 4.240 264,500 -0.22(-4.93%)
Feb 06, 2020 4.750 5.000 4.210 4.460 701,509 -1.47(-24.79%)
Feb 05, 2020 5.800 5.950 5.710 5.930 137,711 +0.36(+6.46%)
Feb 04, 2020 5.600 5.790 5.530 5.570 96,263 +0.09(+1.64%)
Feb 03, 2020 5.740 5.740 5.460 5.480 105,407 -0.25(-4.36%)
Jan 31, 2020 5.730 5.810 5.620 5.730 85,500 -0.01(-0.17%)
Jan 30, 2020 5.610 5.770 5.550 5.740 129,454 +0.10(+1.77%)
Jan 29, 2020 5.630 5.850 5.500 5.640 469,838 +0.03(+0.53%)
Jan 28, 2020 5.410 5.630 5.290 5.610 84,160 +0.20(+3.70%)
Jan 27, 2020 5.380 5.510 5.300 5.410 74,139 -0.10(-1.81%)
Jan 24, 2020 5.680 5.700 5.350 5.510 133,600 -0.18(-3.16%)
Jan 23, 2020 5.860 5.860 5.690 5.690 183,256 -0.33(-5.48%)
Jan 22, 2020 6.020 6.100 5.700 6.020 128,936 -0.01(-0.17%)
Jan 21, 2020 6.250 6.260 6.000 6.030 150,065 -0.31(-4.89%)
Jan 17, 2020 6.450 6.504 6.070 6.340 195,100 -0.07(-1.09%)
Jan 16, 2020 6.230 6.760 6.220 6.410 216,594 +0.30(+4.91%)
Jan 15, 2020 7.220 7.250 5.990 6.110 459,635 -1.11(-15.37%)
Jan 14, 2020 7.540 7.605 7.110 7.220 259,024 -0.36(-4.75%)
Jan 13, 2020 8.020 8.050 7.550 7.580 142,375 -0.50(-6.19%)
Jan 10, 2020 8.100 8.290 7.835 8.080 156,900 -0.04(-0.49%)
Jan 09, 2020 8.220 8.370 7.930 8.120 165,420 -0.15(-1.81%)
Jan 08, 2020 8.500 8.650 8.070 8.270 97,591 -0.33(-3.84%)
Jan 07, 2020 8.600 8.730 8.465 8.600 75,926 -0.01(-0.12%)
Jan 06, 2020 8.420 8.660 8.306 8.610 110,065 +0.15(+1.77%)
Jan 03, 2020 8.500 8.500 8.180 8.460 134,400 +0.10(+1.20%)
Jan 02, 2020 8.720 8.833 8.160 8.360 183,044 -0.32(-3.69%)
Dec 31, 2019 8.740 8.770 8.590 8.680 72,800 -0.07(-0.80%)
Dec 30, 2019 8.900 9.000 8.626 8.750 90,213 -0.24(-2.67%)
Dec 27, 2019 9.000 9.090 8.890 8.990 67,200 +0.01(+0.11%)
Dec 26, 2019 9.010 9.060 8.910 8.980 122,399 -0.04(-0.44%)
Dec 24, 2019 8.950 9.100 8.950 9.020 64,400 +0.06(+0.67%)
Dec 23, 2019 8.750 9.130 8.727 8.960 133,718 +0.19(+2.17%)
Dec 20, 2019 8.890 8.900 8.650 8.770 54,800 -0.09(-1.02%)
Dec 19, 2019 8.930 9.100 8.850 8.860 65,160 -0.06(-0.67%)
Dec 18, 2019 8.990 9.050 8.880 8.920 77,569 -0.07(-0.78%)
Dec 17, 2019 8.920 9.010 8.750 8.990 112,627 +0.16(+1.81%)
Dec 16, 2019 8.810 9.030 8.670 8.830 123,724 +0.09(+1.03%)
Dec 13, 2019 8.810 9.000 8.680 8.740 54,800 -0.07(-0.79%)
Dec 12, 2019 8.560 8.830 8.490 8.810 113,912 +0.31(+3.65%)
Dec 11, 2019 8.390 8.650 8.280 8.500 69,942 +0.11(+1.31%)
Dec 10, 2019 8.350 8.570 8.275 8.390 102,352 +0.00(+0.00%)
Dec 09, 2019 8.500 8.660 8.270 8.390 113,957 -0.10(-1.18%)
Dec 06, 2019 8.440 8.880 8.410 8.490 140,300 +0.05(+0.59%)
Dec 05, 2019 8.690 8.700 8.250 8.440 124,745 -0.13(-1.52%)
Dec 04, 2019 8.370 8.680 8.180 8.570 147,854 +0.33(+4.00%)
Dec 03, 2019 7.920 8.270 7.740 8.240 115,665 +0.27(+3.39%)
Dec 02, 2019 8.440 8.500 7.810 7.970 168,166 -0.46(-5.46%)
Nov 29, 2019 8.270 8.480 8.150 8.430 57,800 +0.13(+1.57%)
Nov 27, 2019 8.680 8.770 8.300 8.300 57,600 -0.33(-3.82%)
Nov 26, 2019 8.960 9.190 8.570 8.630 122,201 -0.40(-4.43%)
Nov 25, 2019 8.800 9.130 8.770 9.030 112,789 +0.25(+2.85%)
Nov 22, 2019 8.650 8.880 8.420 8.780 62,900 +0.07(+0.80%)
Nov 21, 2019 8.310 8.780 8.230 8.710 79,160 +0.41(+4.94%)
Nov 20, 2019 8.190 8.480 7.940 8.300 87,728 +0.10(+1.22%)
Nov 19, 2019 8.080 8.280 7.887 8.200 83,442 +0.07(+0.86%)
Nov 18, 2019 8.350 8.350 7.710 8.130 163,496 -0.25(-2.98%)
Nov 15, 2019 8.400 8.540 8.160 8.380 85,200 +0.07(+0.84%)
Nov 14, 2019 8.500 8.650 8.230 8.310 67,526 -0.27(-3.15%)
Nov 13, 2019 9.190 9.190 8.580 8.580 130,107 -0.43(-4.77%)
Nov 12, 2019 9.250 9.420 8.900 9.010 95,704 -0.32(-3.43%)
Nov 11, 2019 9.220 9.480 9.020 9.330 80,546 -0.09(-0.96%)
Nov 08, 2019 9.270 9.490 9.000 9.420 187,900 +0.05(+0.53%)
Nov 07, 2019 9.300 9.510 9.100 9.370 149,912 +0.28(+3.08%)
Nov 06, 2019 9.440 9.510 9.020 9.090 180,358 -0.36(-3.81%)
Nov 05, 2019 9.500 9.640 9.370 9.450 166,007 -0.03(-0.32%)
Nov 04, 2019 9.500 9.790 9.380 9.480 270,311 +0.04(+0.42%)
Nov 01, 2019 9.740 9.750 9.100 9.440 241,700 +0.01(+0.11%)
Oct 31, 2019 8.070 9.520 8.070 9.430 342,913 +1.28(+15.71%)
Oct 30, 2019 8.190 8.430 7.775 8.150 97,833 -0.09(-1.09%)
Oct 29, 2019 7.950 8.310 7.800 8.240 88,382 +0.27(+3.39%)
Oct 28, 2019 8.490 8.740 7.950 7.970 106,321 -0.52(-6.12%)
Oct 25, 2019 8.830 9.060 8.400 8.490 110,400 -0.43(-4.82%)
Oct 24, 2019 8.930 8.960 8.620 8.920 45,234 -0.06(-0.67%)
Oct 23, 2019 9.000 9.140 8.810 8.980 60,108 -0.04(-0.44%)
Oct 22, 2019 9.090 9.150 8.820 9.020 66,860 +0.04(+0.45%)
Oct 21, 2019 8.630 8.990 8.485 8.980 84,668 +0.31(+3.58%)
Oct 18, 2019 8.450 8.830 8.360 8.670 74,100 +0.16(+1.88%)
Oct 17, 2019 8.470 8.690 8.390 8.510 46,707 +0.03(+0.35%)
Oct 16, 2019 8.230 8.500 8.180 8.480 52,405 +0.25(+3.04%)
Oct 15, 2019 8.150 8.500 7.920 8.230 113,947 +0.05(+0.61%)
Oct 14, 2019 8.100 8.180 7.750 8.180 46,993 -0.05(-0.61%)
Oct 11, 2019 7.800 8.350 7.800 8.230 51,200 +0.45(+5.78%)
Oct 10, 2019 7.740 7.940 7.710 7.780 82,305 +0.04(+0.52%)
Oct 09, 2019 7.990 7.990 7.490 7.740 189,926 -0.26(-3.25%)
Oct 08, 2019 8.550 8.600 7.980 8.000 107,089 -0.74(-8.47%)
Oct 07, 2019 8.650 8.910 8.560 8.740 39,357 +0.05(+0.58%)
Oct 04, 2019 8.650 8.780 8.470 8.690 47,200 +0.04(+0.46%)
Oct 03, 2019 8.360 8.690 8.190 8.650 78,690 +0.25(+2.98%)
Oct 02, 2019 8.620 8.700 8.230 8.400 96,216 -0.22(-2.55%)
Oct 01, 2019 9.170 9.370 8.600 8.620 88,147 -0.50(-5.48%)
Sep 30, 2019 8.870 9.170 8.700 9.120 105,364 +0.39(+4.47%)
Sep 27, 2019 8.750 9.040 8.610 8.730 74,800 -0.15(-1.69%)
Sep 26, 2019 9.230 9.319 8.760 8.880 96,691 -0.43(-4.62%)
Sep 25, 2019 9.280 9.580 9.200 9.310 75,207 -0.07(-0.75%)
Sep 24, 2019 9.720 9.770 9.090 9.380 139,060 -0.37(-3.79%)
Sep 23, 2019 9.600 9.950 9.490 9.750 134,560 +0.16(+1.67%)
Sep 20, 2019 9.250 9.610 9.250 9.590 198,500 +0.24(+2.57%)
Sep 19, 2019 9.130 9.390 9.117 9.350 110,614 +0.18(+1.96%)
Sep 18, 2019 9.280 9.350 8.900 9.170 161,565 -0.23(-2.45%)
Sep 17, 2019 10.06 10.06 9.300 9.400 145,513 -0.69(-6.84%)
Sep 16, 2019 9.790 10.22 9.790 10.09 270,888 +0.60(+6.32%)
Sep 13, 2019 9.610 9.710 9.380 9.490 80,600 -0.02(-0.21%)
Sep 12, 2019 9.360 9.570 8.900 9.510 154,075 -0.18(-1.86%)
Sep 11, 2019 9.720 10.00 9.450 9.690 191,483 -0.01(-0.10%)
Sep 10, 2019 9.390 10.00 9.390 9.700 348,904 +0.33(+3.52%)
Sep 09, 2019 8.810 9.500 8.810 9.370 183,523 +0.85(+9.98%)
Sep 06, 2019 8.390 8.700 8.057 8.520 78,300 +0.13(+1.55%)
Sep 05, 2019 7.900 8.430 7.840 8.390 106,124 +0.58(+7.43%)
Sep 04, 2019 7.570 7.880 7.440 7.810 115,434 +0.41(+5.54%)
Sep 03, 2019 7.530 7.620 7.110 7.400 168,205 -0.32(-4.15%)
Aug 30, 2019 8.050 8.190 7.510 7.720 89,100 -0.26(-3.26%)
Aug 29, 2019 7.830 8.095 7.740 7.980 94,804 +0.24(+3.10%)
Aug 28, 2019 7.370 7.810 7.240 7.740 114,919 +0.42(+5.74%)
Aug 27, 2019 7.870 7.910 7.150 7.320 144,689 -0.51(-6.51%)
Aug 26, 2019 7.900 8.240 7.690 7.830 151,391 -0.05(-0.63%)
Aug 23, 2019 8.370 8.370 7.760 7.880 109,300 -0.58(-6.86%)
Aug 22, 2019 8.710 9.270 8.410 8.460 167,545 -0.05(-0.59%)
Aug 21, 2019 8.230 8.640 8.190 8.510 165,611 +0.40(+4.93%)
Aug 20, 2019 8.370 8.460 8.020 8.110 244,924 -0.42(-4.92%)
Aug 19, 2019 7.520 8.640 7.500 8.530 252,159 +1.16(+15.74%)
Aug 16, 2019 6.940 7.480 6.890 7.370 188,600 +0.45(+6.50%)
Aug 15, 2019 7.120 7.200 6.670 6.920 139,465 -0.20(-2.81%)
Aug 14, 2019 7.140 7.300 6.680 7.120 217,761 -0.16(-2.20%)
Aug 13, 2019 7.320 7.730 7.240 7.280 147,998 -0.03(-0.41%)
Aug 12, 2019 7.750 7.800 7.290 7.310 162,417 -0.43(-5.56%)
Aug 09, 2019 8.050 8.060 7.610 7.740 153,300 -0.36(-4.44%)
Aug 08, 2019 8.120 8.280 7.910 8.100 97,287 +0.02(+0.25%)
Aug 07, 2019 8.370 8.560 8.070 8.080 147,054 -0.49(-5.72%)
Aug 06, 2019 9.020 9.215 8.300 8.570 254,175 -0.41(-4.57%)
Aug 05, 2019 9.650 9.685 8.980 8.980 178,177 -0.99(-9.93%)
Aug 02, 2019 10.50 10.51 9.900 9.970 173,900 -0.38(-3.67%)
Aug 01, 2019 10.45 10.72 10.02 10.35 334,189 +0.69(+7.14%)
Jul 31, 2019 9.410 10.12 9.350 9.660 163,759 +0.31(+3.32%)
Jul 30, 2019 9.540 9.540 8.720 9.350 225,526 +0.19(+2.07%)
Jul 29, 2019 9.760 9.840 9.150 9.160 192,214 -0.67(-6.82%)
Jul 26, 2019 9.930 10.15 9.662 9.830 113,600 -0.09(-0.91%)
Jul 25, 2019 10.34 10.34 9.860 9.920 195,646 -0.40(-3.88%)
Jul 24, 2019 10.17 10.44 10.06 10.32 84,764 +0.11(+1.08%)
Jul 23, 2019 10.25 10.49 10.08 10.21 124,414 +0.01(+0.10%)
Jul 22, 2019 9.710 10.35 9.710 10.20 212,952 +0.59(+6.14%)
Jul 19, 2019 9.380 9.690 9.250 9.610 180,100 +0.25(+2.67%)
Jul 18, 2019 9.420 9.610 9.120 9.360 192,070 -0.12(-1.27%)
Jul 17, 2019 9.840 9.860 9.410 9.480 248,424 -0.36(-3.66%)
Jul 16, 2019 9.800 10.39 9.680 9.840 229,616 +0.11(+1.13%)
Jul 15, 2019 9.760 9.950 9.550 9.730 124,205 -0.05(-0.51%)
Jul 12, 2019 9.840 10.11 9.320 9.780 212,700 -0.05(-0.51%)
Jul 11, 2019 9.320 9.950 9.320 9.830 287,467 +0.51(+5.47%)
Jul 10, 2019 8.950 9.690 8.910 9.320 355,998 +0.52(+5.91%)
Jul 09, 2019 8.580 8.930 8.500 8.800 227,194 +0.21(+2.44%)
Jul 08, 2019 8.270 8.860 8.153 8.590 334,501 +0.22(+2.63%)
Jul 05, 2019 7.880 8.520 7.764 8.370 162,800 +0.47(+5.95%)
Jul 03, 2019 7.970 8.070 7.830 7.900 75,400 -0.07(-0.88%)
Jul 02, 2019 8.020 8.140 7.700 7.970 167,256 -0.05(-0.62%)
Jul 01, 2019 8.320 8.610 7.980 8.020 219,254 -0.03(-0.37%)
Jun 28, 2019 7.990 8.270 7.490 8.050 1,264,600 +0.12(+1.51%)
Jun 27, 2019 7.370 8.180 7.300 7.930 226,089 +0.60(+8.19%)
Jun 26, 2019 7.460 7.770 7.280 7.330 210,908 +0.02(+0.27%)
Jun 25, 2019 7.370 7.590 7.180 7.310 125,215 -0.06(-0.81%)
Jun 24, 2019 7.690 7.690 7.260 7.370 211,958 -0.32(-4.16%)
Jun 21, 2019 7.670 7.730 7.250 7.690 203,900 +0.02(+0.26%)
Jun 20, 2019 7.800 7.860 7.570 7.670 199,352 +0.10(+1.32%)
Jun 19, 2019 7.630 7.750 7.330 7.570 110,917 -0.02(-0.26%)
Jun 18, 2019 7.510 7.850 7.370 7.590 136,196 +0.22(+2.99%)
Jun 17, 2019 7.060 7.450 6.760 7.370 153,886 +0.31(+4.39%)
Jun 14, 2019 7.240 7.278 6.940 7.060 141,000 -0.20(-2.75%)
Jun 13, 2019 7.500 7.810 7.210 7.260 258,791 -0.05(-0.68%)
Jun 12, 2019 8.020 8.020 7.300 7.310 166,967 -0.80(-9.86%)
Jun 11, 2019 8.320 8.480 7.930 8.110 150,389 -0.09(-1.10%)
Jun 10, 2019 8.320 8.960 8.140 8.200 286,016 -0.07(-0.85%)
Jun 07, 2019 8.130 8.510 7.640 8.270 193,300 +0.19(+2.35%)
Jun 06, 2019 8.450 8.760 7.840 8.080 261,424 -0.35(-4.15%)
Jun 05, 2019 8.800 8.800 8.000 8.430 243,254 -0.37(-4.20%)
Jun 04, 2019 7.560 8.980 7.560 8.800 480,239 +1.49(+20.38%)
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.