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

Urban One Inc (NQ: UONE )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jun 30, 2021 8.490 8.820 8.140 8.670 1,094,824 +0.00(+0.00%)
Jun 29, 2021 9.510 9.600 8.620 8.670 1,569,148 -0.64(-6.87%)
Jun 28, 2021 9.420 9.850 9.030 9.310 4,917,999 -0.12(-1.27%)
Jun 25, 2021 9.650 10.00 9.310 9.430 1,653,216 -0.40(-4.07%)
Jun 24, 2021 9.220 10.77 8.880 9.830 9,209,004 +0.56(+6.04%)
Jun 23, 2021 8.850 9.640 8.520 9.270 2,707,105 +0.41(+4.63%)
Jun 22, 2021 9.070 9.770 8.827 8.860 2,518,655 -0.12(-1.34%)
Jun 21, 2021 9.430 10.55 8.800 8.980 6,783,063 -0.86(-8.74%)
Jun 18, 2021 13.32 13.57 9.681 9.840 9,311,474 -3.82(-27.96%)
Jun 17, 2021 16.75 17.30 12.57 13.66 9,041,369 -4.04(-22.82%)
Jun 16, 2021 17.12 18.77 16.53 17.70 3,102,314 -0.63(-3.44%)
Jun 15, 2021 20.97 21.15 16.63 18.33 6,328,321 -2.62(-12.51%)
Jun 14, 2021 20.07 22.35 19.48 20.95 9,655,184 +0.37(+1.80%)
Jun 11, 2021 15.84 24.16 15.70 20.58 37,518,896 +5.13(+33.20%)
Jun 10, 2021 16.27 17.07 15.31 15.45 1,547,351 -0.78(-4.81%)
Jun 09, 2021 18.00 18.44 16.03 16.23 2,641,915 -2.34(-12.60%)
Jun 08, 2021 17.73 19.34 15.11 18.57 7,687,981 +0.86(+4.86%)
Jun 07, 2021 14.30 18.37 14.30 17.71 17,295,596 +4.65(+35.60%)
Jun 04, 2021 12.51 13.98 12.25 13.06 6,055,543 +0.31(+2.43%)
Jun 03, 2021 10.93 14.75 10.01 12.75 11,698,227 +1.34(+11.74%)
Jun 02, 2021 9.330 13.37 9.000 11.41 24,638,260 +2.85(+33.29%)
Jun 01, 2021 7.600 8.730 7.510 8.560 2,530,356 +1.21(+16.46%)
May 28, 2021 7.665 7.750 7.238 7.350 1,429,761 -0.40(-5.16%)
May 27, 2021 7.420 7.840 7.360 7.750 1,304,001 +0.28(+3.75%)
May 26, 2021 7.620 8.250 7.430 7.470 2,720,759 -0.26(-3.36%)
May 25, 2021 8.000 8.330 7.600 7.730 3,062,597 -0.34(-4.21%)
May 24, 2021 8.330 9.150 7.920 8.070 5,701,899 -0.26(-3.12%)
May 21, 2021 9.230 10.68 7.840 8.330 45,980,236 -1.23(-12.87%)
May 20, 2021 6.200 9.950 6.010 9.560 80,904,224 +3.55(+59.07%)
May 19, 2021 5.240 6.160 5.130 6.010 1,969,427 +0.69(+12.97%)
May 18, 2021 5.480 5.600 5.220 5.320 369,711 -0.11(-2.03%)
May 17, 2021 5.240 5.430 5.115 5.430 290,909 +0.21(+4.02%)
May 14, 2021 5.100 5.290 5.000 5.220 330,965 +0.09(+1.75%)
May 13, 2021 4.920 5.160 4.920 5.130 426,304 +0.26(+5.34%)
May 12, 2021 4.630 4.875 4.600 4.870 379,018 +0.27(+5.87%)
May 11, 2021 4.410 4.670 4.380 4.600 133,413 +0.04(+0.88%)
May 10, 2021 4.900 4.910 4.554 4.560 148,712 -0.25(-5.20%)
May 07, 2021 4.730 4.940 4.730 4.810 151,494 +0.11(+2.34%)
May 06, 2021 4.880 4.950 4.640 4.700 121,024 -0.17(-3.49%)
May 05, 2021 5.000 5.090 4.810 4.870 252,709 -0.13(-2.60%)
May 04, 2021 5.210 5.250 4.920 5.000 589,808 -0.21(-4.03%)
May 03, 2021 5.210 5.250 5.100 5.210 157,622 +0.06(+1.17%)
Apr 30, 2021 5.150 5.220 5.080 5.150 109,800 -0.05(-0.96%)
Apr 29, 2021 5.350 5.450 5.080 5.200 290,198 -0.22(-4.06%)
Apr 28, 2021 5.270 5.590 5.200 5.420 514,554 +0.14(+2.65%)
Apr 27, 2021 5.300 5.400 5.170 5.280 653,219 +0.04(+0.76%)
Apr 26, 2021 5.110 5.320 5.020 5.240 371,263 +0.08(+1.55%)
Apr 23, 2021 4.860 5.460 4.860 5.160 1,747,600 +0.30(+6.17%)
Apr 22, 2021 4.890 5.050 4.780 4.860 288,528 -0.01(-0.21%)
Apr 21, 2021 5.070 5.070 4.750 4.870 731,455 -0.38(-7.24%)
Apr 20, 2021 4.860 5.360 4.680 5.250 1,109,827 +0.41(+8.47%)
Apr 19, 2021 4.980 5.000 4.750 4.840 131,508 -0.11(-2.22%)
Apr 16, 2021 5.090 5.140 4.900 4.950 154,700 -0.14(-2.75%)
Apr 15, 2021 5.160 5.170 5.030 5.090 215,099 -0.01(-0.20%)
Apr 14, 2021 5.200 5.340 5.030 5.100 209,797 -0.10(-1.92%)
Apr 13, 2021 5.090 5.250 5.060 5.200 331,862 +0.14(+2.77%)
Apr 12, 2021 5.260 5.340 4.990 5.060 553,340 -0.20(-3.80%)
Apr 09, 2021 5.320 5.440 5.201 5.260 151,100 -0.10(-1.87%)
Apr 08, 2021 5.420 5.470 5.250 5.360 260,373 -0.06(-1.11%)
Apr 07, 2021 5.530 5.570 5.410 5.420 86,318 -0.11(-1.99%)
Apr 06, 2021 5.590 5.650 5.510 5.530 91,352 -0.06(-1.07%)
Apr 05, 2021 5.600 5.750 5.450 5.590 266,521 +0.13(+2.38%)
Apr 01, 2021 5.370 5.560 5.310 5.460 182,800 +0.07(+1.30%)
Mar 31, 2021 5.190 5.450 5.130 5.390 290,967 +0.14(+2.67%)
Mar 30, 2021 5.290 5.450 5.100 5.250 383,571 -0.09(-1.69%)
Mar 29, 2021 5.310 5.430 5.170 5.340 259,039 +0.04(+0.75%)
Mar 26, 2021 5.410 5.670 5.125 5.300 1,075,600 -0.12(-2.21%)
Mar 25, 2021 5.250 5.520 5.170 5.420 236,506 +0.04(+0.74%)
Mar 24, 2021 5.500 5.810 5.330 5.380 392,510 -0.07(-1.28%)
Mar 23, 2021 5.610 5.850 5.410 5.450 391,955 -0.25(-4.39%)
Mar 22, 2021 5.980 6.090 5.690 5.700 345,399 -0.16(-2.73%)
Mar 19, 2021 6.020 6.500 5.840 5.860 1,413,000 -0.15(-2.50%)
Mar 18, 2021 6.650 7.300 5.940 6.010 7,398,913 +0.06(+1.01%)
Mar 17, 2021 5.530 5.960 5.330 5.950 366,614 +0.36(+6.44%)
Mar 16, 2021 5.750 5.860 5.490 5.590 350,191 -0.18(-3.12%)
Mar 15, 2021 5.910 6.000 5.670 5.770 246,608 -0.03(-0.52%)
Mar 12, 2021 5.820 5.950 5.720 5.800 215,700 -0.09(-1.53%)
Mar 11, 2021 5.640 6.190 5.500 5.890 1,067,764 +0.26(+4.62%)
Mar 10, 2021 5.570 5.760 5.460 5.630 306,013 +0.10(+1.81%)
Mar 09, 2021 5.520 5.640 5.250 5.530 720,970 +0.07(+1.28%)
Mar 08, 2021 5.110 5.470 5.050 5.460 303,916 +0.41(+8.12%)
Mar 05, 2021 5.100 5.270 4.810 5.050 329,200 -0.07(-1.37%)
Mar 04, 2021 5.700 5.800 4.890 5.120 576,768 -0.67(-11.57%)
Mar 03, 2021 6.110 6.160 5.620 5.790 732,649 -0.35(-5.70%)
Mar 02, 2021 5.750 7.300 5.650 6.140 2,514,135 +0.44(+7.72%)
Mar 01, 2021 5.700 5.880 5.610 5.700 208,995 +0.15(+2.70%)
Feb 26, 2021 5.700 5.920 5.530 5.550 382,200 -0.18(-3.14%)
Feb 25, 2021 6.150 6.180 5.700 5.730 357,204 -0.32(-5.29%)
Feb 24, 2021 6.000 6.240 5.970 6.050 301,718 -0.01(-0.17%)
Feb 23, 2021 6.380 6.680 5.400 6.060 2,131,081 -0.82(-11.92%)
Feb 22, 2021 6.220 7.280 6.150 6.880 3,121,380 +0.54(+8.52%)
Feb 19, 2021 6.310 6.550 6.250 6.340 306,400 +0.04(+0.63%)
Feb 18, 2021 6.820 6.820 6.260 6.300 412,130 -0.52(-7.62%)
Feb 17, 2021 6.780 7.090 6.610 6.820 635,645 -0.01(-0.15%)
Feb 16, 2021 6.680 7.200 6.580 6.830 1,089,985 +0.26(+3.96%)
Feb 12, 2021 6.550 6.780 6.420 6.570 503,000 -0.06(-0.90%)
Feb 11, 2021 6.650 6.700 6.170 6.630 635,253 -0.02(-0.30%)
Feb 10, 2021 6.650 6.700 6.130 6.650 1,059,822 +0.05(+0.76%)
Feb 09, 2021 6.750 6.960 6.550 6.600 1,214,298 -0.17(-2.51%)
Feb 08, 2021 6.910 7.040 6.650 6.770 1,229,782 -0.05(-0.73%)
Feb 05, 2021 6.950 7.730 6.710 6.820 1,883,600 +0.01(+0.15%)
Feb 04, 2021 7.000 7.190 6.720 6.810 738,913 -0.19(-2.71%)
Feb 03, 2021 6.950 7.270 6.760 7.000 672,639 +0.10(+1.45%)
Feb 02, 2021 7.010 7.060 6.710 6.900 483,676 -0.06(-0.86%)
Feb 01, 2021 7.060 7.350 6.610 6.960 1,077,928 +0.03(+0.43%)
Jan 29, 2021 6.980 7.610 6.700 6.930 1,337,800 +0.31(+4.68%)
Jan 28, 2021 6.900 8.330 6.310 6.620 2,464,360 -0.34(-4.89%)
Jan 27, 2021 7.210 8.530 6.750 6.960 8,728,594 +1.13(+19.38%)
Jan 26, 2021 5.930 6.400 5.750 5.830 2,080,363 +0.09(+1.57%)
Jan 25, 2021 5.820 5.950 5.280 5.740 717,640 -0.17(-2.88%)
Jan 22, 2021 5.900 6.000 5.700 5.910 597,800 -0.07(-1.17%)
Jan 21, 2021 6.100 6.100 5.850 5.980 570,204 -0.12(-1.97%)
Jan 20, 2021 6.300 6.430 6.010 6.100 1,354,740 -0.33(-5.13%)
Jan 19, 2021 6.000 7.770 5.680 6.430 6,899,278 +0.53(+8.98%)
Jan 15, 2021 6.320 6.570 5.600 5.900 2,373,100 -0.69(-10.47%)
Jan 14, 2021 6.140 7.430 6.110 6.590 4,993,293 +0.45(+7.33%)
Jan 13, 2021 5.960 6.280 5.850 6.140 1,112,982 +0.15(+2.50%)
Jan 12, 2021 5.990 6.650 5.910 5.990 2,170,829 -0.03(-0.50%)
Jan 11, 2021 6.100 6.480 5.870 6.020 676,848 -0.12(-1.95%)
Jan 08, 2021 6.670 6.970 6.020 6.140 1,860,800 -0.81(-11.65%)
Jan 07, 2021 6.830 7.430 6.000 6.950 6,532,197 -1.92(-21.65%)
Jan 06, 2021 4.460 8.870 4.460 8.870 16,076,761 +4.48(+102.05%)
Jan 05, 2021 4.200 4.450 4.180 4.390 276,932 +0.23(+5.53%)
Jan 04, 2021 4.250 4.340 4.050 4.160 212,437 -0.05(-1.19%)
Dec 31, 2020 4.210 4.210 4.210 159,242 -0.18(-4.10%)
Dec 30, 2020 4.450 4.580 4.310 4.390 159,242 -0.11(-2.44%)
Dec 29, 2020 4.610 4.670 4.130 4.500 450,799 -0.07(-1.53%)
Dec 28, 2020 4.770 4.770 4.570 4.570 208,013 -0.15(-3.18%)
Dec 24, 2020 4.770 4.830 4.710 4.720 97,900 -0.11(-2.28%)
Dec 23, 2020 4.700 4.850 4.660 4.830 246,572 +0.17(+3.65%)
Dec 22, 2020 4.790 4.790 4.560 4.660 228,350 -0.04(-0.85%)
Dec 21, 2020 4.630 4.830 4.590 4.700 217,101 +0.05(+1.08%)
Dec 18, 2020 4.910 4.937 4.650 4.650 504,400 -0.26(-5.30%)
Dec 17, 2020 4.910 4.990 4.800 4.910 259,947 +0.01(+0.20%)
Dec 16, 2020 4.950 4.970 4.810 4.900 289,152 -0.02(-0.41%)
Dec 15, 2020 5.000 5.230 4.820 4.920 994,895 -0.07(-1.40%)
Dec 14, 2020 5.150 5.170 4.940 4.990 214,539 -0.07(-1.38%)
Dec 11, 2020 5.150 5.200 4.930 5.060 298,100 -0.09(-1.75%)
Dec 10, 2020 5.160 5.350 5.080 5.150 314,809 -0.08(-1.53%)
Dec 09, 2020 5.200 5.680 5.120 5.230 1,155,890 +0.08(+1.55%)
Dec 08, 2020 5.170 5.240 5.150 5.150 179,658 -0.06(-1.15%)
Dec 07, 2020 5.180 5.240 5.090 5.210 212,026 +0.08(+1.56%)
Dec 04, 2020 5.170 5.250 5.070 5.130 215,100 +0.02(+0.39%)
Dec 03, 2020 5.170 5.264 5.080 5.110 250,389 -0.07(-1.35%)
Dec 02, 2020 5.150 5.400 4.900 5.180 1,253,456 +0.03(+0.58%)
Dec 01, 2020 5.170 5.430 5.110 5.150 572,873 -0.16(-3.01%)
Nov 30, 2020 5.210 5.340 4.980 5.310 487,278 -0.06(-1.12%)
Nov 27, 2020 5.680 5.700 5.290 5.370 674,800 -0.06(-1.10%)
Nov 25, 2020 5.140 5.649 5.060 5.430 1,357,200 +0.29(+5.64%)
Nov 24, 2020 5.230 5.280 5.040 5.140 516,695 -0.09(-1.72%)
Nov 23, 2020 5.090 5.400 4.960 5.230 728,413 +0.16(+3.16%)
Nov 20, 2020 4.980 5.180 4.950 5.070 313,000 +0.02(+0.40%)
Nov 19, 2020 5.050 5.110 4.920 5.050 248,488 +0.04(+0.80%)
Nov 18, 2020 5.290 5.380 5.010 5.010 702,414 -0.26(-4.93%)
Nov 17, 2020 4.950 5.370 4.830 5.270 1,856,629 +0.29(+5.82%)
Nov 16, 2020 4.930 5.170 4.820 4.980 550,931 +0.16(+3.32%)
Nov 13, 2020 4.960 5.060 4.750 4.820 261,400 -0.13(-2.63%)
Nov 12, 2020 4.600 5.500 4.540 4.950 945,223 -0.11(-2.17%)
Nov 11, 2020 5.060 5.170 4.990 5.060 355,503 -0.01(-0.20%)
Nov 10, 2020 5.220 5.250 4.920 5.070 540,536 -0.21(-3.98%)
Nov 09, 2020 5.220 5.350 5.000 5.280 704,740 +0.16(+3.13%)
Nov 06, 2020 5.300 5.840 5.020 5.120 1,539,700 +0.04(+0.79%)
Nov 05, 2020 4.920 5.240 4.910 5.080 378,848 +0.09(+1.80%)
Nov 04, 2020 5.110 5.190 4.900 4.990 280,933 -0.14(-2.73%)
Nov 03, 2020 4.850 5.560 4.770 5.130 1,220,211 +0.37(+7.77%)
Nov 02, 2020 4.760 4.900 4.360 4.760 432,411 +0.08(+1.71%)
Oct 30, 2020 4.910 4.930 4.580 4.680 312,100 -0.25(-5.07%)
Oct 29, 2020 4.960 5.000 4.810 4.930 403,009 -0.04(-0.80%)
Oct 28, 2020 5.020 5.050 4.720 4.970 367,692 -0.18(-3.50%)
Oct 27, 2020 5.060 5.200 4.820 5.150 591,153 +0.05(+0.98%)
Oct 26, 2020 5.250 5.300 4.840 5.100 501,461 -0.23(-4.32%)
Oct 23, 2020 5.560 5.570 5.220 5.330 725,800 -0.40(-6.98%)
Oct 22, 2020 5.800 6.280 5.550 5.730 7,341,214 +0.41(+7.71%)
Oct 21, 2020 5.210 5.500 5.070 5.320 850,113 +0.10(+1.92%)
Oct 20, 2020 4.980 5.290 4.920 5.220 1,194,038 +0.27(+5.45%)
Oct 19, 2020 4.930 5.060 4.890 4.950 350,501 +0.02(+0.41%)
Oct 16, 2020 4.980 5.100 4.870 4.930 467,300 -0.03(-0.60%)
Oct 15, 2020 4.960 5.100 4.820 4.960 557,690 -0.05(-1.00%)
Oct 14, 2020 5.180 5.300 4.980 5.010 720,990 -0.24(-4.57%)
Oct 13, 2020 5.100 5.800 5.010 5.250 1,077,036 +0.01(+0.19%)
Oct 12, 2020 5.500 5.580 5.170 5.240 678,404 -0.25(-4.55%)
Oct 09, 2020 5.700 5.950 5.380 5.490 1,269,700 -0.29(-5.02%)
Oct 08, 2020 6.000 6.850 5.760 5.780 5,456,365 +0.01(+0.17%)
Oct 07, 2020 5.300 6.280 5.150 5.770 4,267,716 +0.56(+10.75%)
Oct 06, 2020 5.000 5.650 4.960 5.210 1,939,116 +0.16(+3.17%)
Oct 05, 2020 5.040 5.380 4.850 5.050 753,456 -0.10(-1.94%)
Oct 02, 2020 4.650 5.280 4.550 5.150 1,331,800 +0.26(+5.32%)
Oct 01, 2020 5.630 5.660 4.850 4.890 1,972,900 -0.84(-14.66%)
Sep 30, 2020 5.660 6.190 5.560 5.730 2,880,134 -0.69(-10.75%)
Sep 29, 2020 5.350 7.800 5.220 6.420 14,073,972 +0.31(+5.07%)
Sep 28, 2020 6.460 7.250 5.300 6.110 23,785,250 -0.45(-6.86%)
Sep 25, 2020 3.690 6.990 3.630 6.560 11,262,300 +2.73(+71.28%)
Sep 24, 2020 3.920 4.360 3.620 3.830 1,801,325 -0.31(-7.49%)
Sep 23, 2020 3.730 4.250 3.670 4.140 2,001,562 +0.36(+9.52%)
Sep 22, 2020 3.740 3.900 3.650 3.780 252,378 +0.07(+1.89%)
Sep 21, 2020 3.810 3.830 3.620 3.710 270,943 -0.22(-5.60%)
Sep 18, 2020 3.880 3.990 3.750 3.930 441,900 +0.07(+1.81%)
Sep 17, 2020 3.900 4.460 3.800 3.860 1,395,820 -0.11(-2.77%)
Sep 16, 2020 3.850 4.160 3.660 3.970 1,255,733 +0.18(+4.75%)
Sep 15, 2020 3.590 3.950 3.470 3.790 1,357,651 +0.21(+5.87%)
Sep 14, 2020 3.450 3.640 3.450 3.580 521,030 +0.10(+2.87%)
Sep 11, 2020 3.780 3.790 3.470 3.480 608,100 -0.23(-6.20%)
Sep 10, 2020 3.520 4.040 3.520 3.710 1,350,396 +0.07(+1.92%)
Sep 09, 2020 3.470 4.420 3.370 3.640 5,533,703 +0.19(+5.51%)
Sep 08, 2020 3.410 3.600 3.330 3.450 613,662 -0.16(-4.43%)
Sep 04, 2020 3.600 3.670 3.340 3.610 1,023,900 +0.10(+2.85%)
Sep 03, 2020 3.800 4.000 3.420 3.510 1,588,282 -0.70(-16.63%)
Sep 02, 2020 3.380 4.730 3.230 4.210 9,262,912 +0.78(+22.74%)
Sep 01, 2020 3.640 3.680 3.330 3.430 950,144 -0.25(-6.79%)
Aug 31, 2020 3.950 3.950 3.520 3.680 1,195,671 -0.39(-9.58%)
Aug 28, 2020 4.010 4.120 3.710 4.070 1,123,000 -0.13(-3.10%)
Aug 27, 2020 4.410 4.490 3.910 4.200 3,541,118 +0.30(+7.69%)
Aug 26, 2020 4.160 4.200 3.690 3.900 2,881,771 -0.59(-13.14%)
Aug 25, 2020 6.540 6.550 4.240 4.490 16,664,319 +0.34(+8.19%)
Aug 24, 2020 4.900 4.900 4.090 4.150 684,871 -0.87(-17.33%)
Aug 21, 2020 5.710 5.710 5.010 5.020 496,500 -0.74(-12.85%)
Aug 20, 2020 6.100 6.170 5.630 5.760 498,720 -0.54(-8.57%)
Aug 19, 2020 6.990 7.490 6.040 6.300 762,409 -1.03(-14.05%)
Aug 18, 2020 8.900 8.900 6.710 7.330 1,155,822 -2.23(-23.33%)
Aug 17, 2020 10.63 10.78 9.360 9.560 225,805 -1.09(-10.23%)
Aug 14, 2020 10.88 10.92 10.50 10.65 101,400 -0.24(-2.20%)
Aug 13, 2020 10.76 11.24 10.50 10.89 141,330 -0.04(-0.37%)
Aug 12, 2020 11.68 12.21 10.60 10.93 348,429 +0.27(+2.53%)
Aug 11, 2020 10.83 11.05 10.38 10.66 318,947 -0.27(-2.47%)
Aug 10, 2020 11.50 11.50 10.75 10.93 146,787 -0.62(-5.37%)
Aug 07, 2020 12.00 12.49 11.36 11.55 249,100 -0.54(-4.47%)
Aug 06, 2020 13.00 13.13 11.57 12.09 290,382 -0.82(-6.35%)
Aug 05, 2020 12.87 13.37 12.87 12.91 139,222 +0.01(+0.08%)
Aug 04, 2020 12.57 13.69 12.47 12.90 247,542 +0.23(+1.82%)
Aug 03, 2020 12.77 12.99 12.29 12.67 146,807 -0.13(-1.02%)
Jul 31, 2020 13.70 13.85 12.80 12.80 188,800 -1.20(-8.57%)
Jul 30, 2020 13.94 14.50 13.56 14.00 326,986 -0.10(-0.71%)
Jul 29, 2020 13.98 14.44 13.43 14.10 359,440 +0.07(+0.50%)
Jul 28, 2020 13.75 14.19 13.55 14.03 151,846 +0.19(+1.37%)
Jul 27, 2020 14.01 14.20 13.51 13.84 150,445 -0.12(-0.86%)
Jul 24, 2020 13.95 14.16 13.77 13.96 99,500 -0.11(-0.78%)
Jul 23, 2020 14.32 14.70 13.75 14.07 168,930 -0.51(-3.50%)
Jul 22, 2020 13.74 16.48 13.71 14.58 792,477 +0.78(+5.65%)
Jul 21, 2020 14.08 14.09 13.54 13.80 170,787 -0.30(-2.13%)
Jul 20, 2020 14.25 14.32 13.61 14.10 152,069 -0.20(-1.40%)
Jul 17, 2020 14.15 14.60 14.00 14.30 265,600 +0.15(+1.06%)
Jul 16, 2020 14.64 14.88 14.00 14.15 248,597 -0.65(-4.39%)
Jul 15, 2020 14.01 17.50 14.01 14.80 945,756 +0.50(+3.50%)
Jul 14, 2020 13.94 14.58 13.00 14.30 355,494 +0.36(+2.58%)
Jul 13, 2020 15.05 15.36 13.90 13.94 615,374 -1.63(-10.47%)
Jul 10, 2020 13.48 20.26 13.01 15.57 4,903,100 +1.51(+10.74%)
Jul 09, 2020 16.02 16.25 13.48 14.06 479,702 -1.84(-11.57%)
Jul 08, 2020 17.56 17.74 15.80 15.90 446,321 -1.91(-10.72%)
Jul 07, 2020 18.10 18.43 17.28 17.81 374,586 -1.20(-6.31%)
Jul 06, 2020 19.64 19.66 18.52 19.01 488,166 -0.26(-1.35%)
Jul 02, 2020 19.25 19.71 17.82 19.27 472,200 -0.36(-1.83%)
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.