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

Collplant Biotechnologies Ltd ADR (NQ: CLGN )

6.340 -0.060 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 29, 2022 10.43 10.50 9.750 9.950 22,128 -0.37(-3.59%)
Apr 28, 2022 10.00 10.57 9.876 10.32 15,135 +0.68(+7.05%)
Apr 27, 2022 9.570 9.940 9.418 9.640 25,445 +0.07(+0.73%)
Apr 26, 2022 9.380 9.670 9.310 9.570 9,374 +0.03(+0.31%)
Apr 25, 2022 9.010 9.680 9.010 9.540 20,120 +0.29(+3.14%)
Apr 22, 2022 9.850 9.850 9.120 9.250 30,197 -0.53(-5.42%)
Apr 21, 2022 9.810 9.900 9.057 9.780 52,781 +0.29(+3.06%)
Apr 20, 2022 9.460 9.750 9.200 9.490 16,536 +0.16(+1.71%)
Apr 19, 2022 9.580 9.760 9.210 9.330 16,923 -0.41(-4.21%)
Apr 18, 2022 9.750 9.750 9.060 9.740 17,681 -0.01(-0.10%)
Apr 14, 2022 10.00 10.00 9.590 9.750 13,572 -0.33(-3.27%)
Apr 13, 2022 9.530 10.26 9.530 10.08 32,257 +0.43(+4.46%)
Apr 12, 2022 9.750 10.10 9.300 9.650 16,119 -0.17(-1.73%)
Apr 11, 2022 9.900 9.900 9.550 9.820 9,056 +0.12(+1.18%)
Apr 08, 2022 10.15 10.22 9.470 9.705 35,105 -0.32(-3.24%)
Apr 07, 2022 9.900 10.70 9.800 10.03 19,844 +0.21(+2.14%)
Apr 06, 2022 10.43 10.94 9.400 9.820 60,317 -0.71(-6.74%)
Apr 05, 2022 11.01 11.23 10.53 10.53 8,392 -0.46(-4.19%)
Apr 04, 2022 11.03 11.05 10.45 10.99 41,875 -0.20(-1.79%)
Apr 01, 2022 11.71 11.71 10.71 11.19 19,721 -0.03(-0.27%)
Mar 31, 2022 11.97 12.00 11.15 11.22 24,334 -0.48(-4.10%)
Mar 30, 2022 11.92 12.00 11.57 11.70 23,522 -0.21(-1.76%)
Mar 29, 2022 11.96 12.57 11.52 11.91 16,923 +0.01(+0.08%)
Mar 28, 2022 13.20 13.45 11.66 11.90 42,873 -1.33(-10.05%)
Mar 25, 2022 14.25 14.27 13.03 13.23 91,635 -1.02(-7.16%)
Mar 24, 2022 13.26 14.77 12.70 14.25 85,746 +1.87(+15.11%)
Mar 23, 2022 11.50 12.76 11.50 12.38 26,546 +0.87(+7.56%)
Mar 22, 2022 11.46 11.80 11.12 11.51 21,151 +0.23(+2.04%)
Mar 21, 2022 11.63 11.99 11.01 11.28 20,818 -0.53(-4.49%)
Mar 18, 2022 11.44 12.20 11.44 11.81 38,289 +0.51(+4.51%)
Mar 17, 2022 10.35 11.94 10.35 11.30 68,645 +1.06(+10.35%)
Mar 16, 2022 9.390 10.50 9.390 10.24 60,545 +0.99(+10.70%)
Mar 15, 2022 9.050 9.367 8.931 9.250 13,539 +0.07(+0.76%)
Mar 14, 2022 9.000 9.320 8.600 9.180 41,887 +0.18(+2.00%)
Mar 11, 2022 9.000 9.000 8.870 9.000 62,689 +0.03(+0.33%)
Mar 10, 2022 9.090 9.090 8.810 8.970 89,640 -0.23(-2.50%)
Mar 09, 2022 9.590 9.590 9.040 9.200 95,345 +0.02(+0.22%)
Mar 08, 2022 9.480 9.480 9.000 9.180 87,538 -0.43(-4.47%)
Mar 07, 2022 9.730 9.870 9.200 9.610 44,200 -0.12(-1.23%)
Mar 04, 2022 10.00 10.03 9.450 9.730 27,886 -0.33(-3.28%)
Mar 03, 2022 11.15 11.15 9.700 10.06 51,644 -0.94(-8.55%)
Mar 02, 2022 10.45 11.28 10.45 11.00 25,420 +0.51(+4.86%)
Mar 01, 2022 10.81 11.00 10.09 10.49 33,039 -0.31(-2.87%)
Feb 28, 2022 10.94 11.38 10.33 10.80 27,463 +0.24(+2.27%)
Feb 25, 2022 10.71 10.59 10.10 10.56 23,665 -0.21(-1.95%)
Feb 24, 2022 9.960 10.89 9.360 10.77 79,482 +0.36(+3.46%)
Feb 23, 2022 11.26 11.40 10.20 10.41 35,202 -0.81(-7.22%)
Feb 22, 2022 11.86 11.94 10.76 11.22 46,633 -0.55(-4.67%)
Feb 18, 2022 11.77 0 +0.49(+4.34%)
Feb 17, 2022 11.61 12.00 11.00 11.28 18,581 -0.55(-4.65%)
Feb 16, 2022 10.55 11.96 10.00 11.83 77,905 +1.55(+15.08%)
Feb 15, 2022 9.340 10.59 9.340 10.28 31,118 +1.13(+12.35%)
Feb 14, 2022 9.660 9.660 9.120 9.150 9,298 -0.53(-5.48%)
Feb 11, 2022 10.15 10.90 9.612 9.680 22,224 -0.39(-3.87%)
Feb 10, 2022 10.16 10.85 10.07 10.07 42,058 -0.42(-4.00%)
Feb 09, 2022 9.930 10.79 9.883 10.49 58,926 +0.74(+7.59%)
Feb 08, 2022 9.740 9.750 9.500 9.750 16,324 +0.01(+0.10%)
Feb 07, 2022 9.970 9.970 9.420 9.740 27,008 -0.04(-0.36%)
Feb 04, 2022 9.530 9.810 9.230 9.775 22,311 +0.29(+3.11%)
Feb 03, 2022 9.400 9.480 37,607 -0.01(-0.11%)
Feb 02, 2022 10.40 10.50 9.390 9.490 60,915 -0.79(-7.68%)
Feb 01, 2022 9.870 10.42 9.833 10.28 49,426 +0.46(+4.68%)
Jan 31, 2022 9.250 9.977 9.250 9.820 59,033 +0.70(+7.68%)
Jan 28, 2022 9.060 9.790 8.760 9.120 69,689 +0.05(+0.55%)
Jan 27, 2022 9.360 9.520 8.890 9.070 126,398 -0.15(-1.63%)
Jan 26, 2022 9.500 9.975 9.075 9.220 97,889 -0.12(-1.28%)
Jan 25, 2022 9.780 9.920 9.210 9.340 71,931 -0.76(-7.52%)
Jan 24, 2022 9.630 10.15 9.170 10.10 95,594 -0.13(-1.27%)
Jan 21, 2022 11.41 11.53 10.14 10.23 87,594 -1.27(-11.04%)
Jan 20, 2022 11.80 12.29 11.27 11.50 138,710 -0.19(-1.63%)
Jan 19, 2022 11.34 11.75 11.33 11.69 86,185 +0.57(+5.13%)
Jan 18, 2022 11.50 11.60 11.00 11.12 78,413 -0.59(-5.04%)
Jan 14, 2022 11.71 0 -0.26(-2.17%)
Jan 13, 2022 12.20 12.43 11.80 11.97 39,092 -0.22(-1.80%)
Jan 12, 2022 12.99 13.05 12.19 12.19 80,724 -0.62(-4.84%)
Jan 11, 2022 12.58 13.48 12.22 12.81 51,601 +0.38(+3.06%)
Jan 10, 2022 12.82 13.84 12.21 12.43 75,465 -0.75(-5.69%)
Jan 07, 2022 13.83 14.07 13.12 13.18 56,710 -0.64(-4.63%)
Jan 06, 2022 14.53 15.00 13.81 13.82 62,992 -0.86(-5.86%)
Jan 05, 2022 16.10 16.40 14.55 14.68 80,786 -1.32(-8.25%)
Jan 04, 2022 16.57 16.57 15.39 16.00 55,772 -0.40(-2.44%)
Jan 03, 2022 16.30 16.82 15.94 16.40 19,958 +0.04(+0.24%)
Dec 31, 2021 16.79 16.79 15.92 16.36 30,385 -0.59(-3.48%)
Dec 30, 2021 16.35 17.49 16.05 16.95 40,338 +0.68(+4.18%)
Dec 29, 2021 16.95 17.14 16.03 16.27 63,313 -0.87(-5.08%)
Dec 28, 2021 17.88 18.30 16.88 17.14 103,763 -0.75(-4.19%)
Dec 27, 2021 17.40 17.94 15.26 17.89 660,833 +4.67(+35.33%)
Dec 23, 2021 13.92 14.14 13.20 13.22 39,316 -0.70(-5.03%)
Dec 22, 2021 13.52 13.92 13.30 13.92 23,328 +0.44(+3.26%)
Dec 21, 2021 12.73 13.76 12.51 13.48 52,818 +0.88(+6.98%)
Dec 20, 2021 12.75 12.75 12.28 12.60 25,086 -0.19(-1.49%)
Dec 17, 2021 11.70 12.79 11.63 12.79 357,663 +0.79(+6.58%)
Dec 16, 2021 12.25 13.59 12.00 12.00 148,536 -0.29(-2.36%)
Dec 15, 2021 13.18 13.45 11.60 12.29 170,680 -1.24(-9.16%)
Dec 14, 2021 13.50 13.98 13.05 13.53 151,914 -0.22(-1.60%)
Dec 13, 2021 16.22 16.22 13.35 13.75 243,650 -2.76(-16.72%)
Dec 10, 2021 16.82 16.91 16.01 16.51 34,042 -0.37(-2.19%)
Dec 09, 2021 17.64 17.87 16.76 16.88 21,683 -1.00(-5.59%)
Dec 08, 2021 16.61 18.05 16.30 17.88 31,870 +1.32(+7.97%)
Dec 07, 2021 15.26 16.90 15.26 16.56 26,544 +1.56(+10.40%)
Dec 06, 2021 15.49 16.18 14.56 15.00 52,689 -0.68(-4.34%)
Dec 03, 2021 17.45 17.46 15.66 15.68 42,468 -1.77(-10.14%)
Dec 02, 2021 17.36 17.79 16.88 17.45 53,500 -0.14(-0.80%)
Dec 01, 2021 17.43 17.77 17.34 17.59 15,109 +0.37(+2.15%)
Nov 30, 2021 17.70 17.95 17.00 17.22 38,095 -0.71(-3.96%)
Nov 29, 2021 17.88 18.00 17.54 17.93 24,047 -0.07(-0.39%)
Nov 26, 2021 17.70 18.00 17.50 18.00 15,316 +0.29(+1.64%)
Nov 24, 2021 17.70 17.98 17.70 17.71 15,208 -0.22(-1.23%)
Nov 23, 2021 19.69 19.99 17.53 17.93 64,003 -1.55(-7.96%)
Nov 22, 2021 19.22 19.48 18.67 19.48 29,664 +0.54(+2.85%)
Nov 19, 2021 18.53 19.40 18.52 18.94 25,181 +0.29(+1.55%)
Nov 18, 2021 20.25 18.97 18.52 18.65 86,906 -1.72(-8.44%)
Nov 17, 2021 20.94 21.00 19.93 20.37 71,947 -0.33(-1.59%)
Nov 16, 2021 22.99 23.00 20.51 20.70 241,803 -0.73(-3.41%)
Nov 15, 2021 21.81 21.94 21.09 21.43 25,891 -0.22(-1.02%)
Nov 12, 2021 21.46 21.65 21.16 21.65 22,392 +0.37(+1.74%)
Nov 11, 2021 21.68 22.18 21.20 21.28 26,923 -0.35(-1.62%)
Nov 10, 2021 21.74 21.63 41,104 -0.07(-0.32%)
Nov 09, 2021 21.85 22.29 21.51 21.70 26,195 +0.01(+0.05%)
Nov 08, 2021 22.07 22.07 21.69 21.69 43,943 -0.31(-1.41%)
Nov 05, 2021 22.16 22.48 21.58 22.00 25,132 +0.00(+0.00%)
Nov 04, 2021 22.13 22.75 21.77 22.00 44,622 -0.11(-0.50%)
Nov 03, 2021 22.20 22.49 21.68 22.11 37,348 +0.11(+0.50%)
Nov 02, 2021 21.76 22.25 21.63 22.00 38,742 +0.45(+2.09%)
Nov 01, 2021 21.99 22.00 21.05 21.55 62,146 -0.45(-2.05%)
Oct 29, 2021 21.90 22.75 21.70 22.00 51,679 +0.41(+1.90%)
Oct 28, 2021 21.96 22.22 21.05 21.59 36,545 -0.19(-0.87%)
Oct 27, 2021 22.60 22.91 21.34 21.78 74,013 -0.70(-3.11%)
Oct 26, 2021 21.70 22.51 22.48 80,096 +0.54(+2.46%)
Oct 25, 2021 21.31 21.99 20.83 21.94 112,008 +1.00(+4.78%)
Oct 22, 2021 20.08 21.21 20.00 20.94 166,003 +0.94(+4.70%)
Oct 21, 2021 20.24 20.60 19.51 20.00 249,700 +2.75(+15.94%)
Oct 20, 2021 15.98 17.25 15.98 17.25 18,742 +0.77(+4.67%)
Oct 19, 2021 15.96 16.49 15.94 16.48 8,503 +0.63(+3.97%)
Oct 18, 2021 16.27 16.53 15.85 15.85 8,700 -0.46(-2.82%)
Oct 15, 2021 16.31 16.54 16.10 16.31 6,693 -0.03(-0.18%)
Oct 14, 2021 16.50 16.56 16.00 16.34 17,668 -0.24(-1.45%)
Oct 13, 2021 17.00 17.00 16.30 16.58 8,035 -0.31(-1.84%)
Oct 12, 2021 16.65 16.97 16.34 16.89 7,056 +0.24(+1.47%)
Oct 11, 2021 16.61 16.91 16.61 16.65 8,056 +0.14(+0.83%)
Oct 08, 2021 16.58 16.65 16.17 16.51 7,775 +0.26(+1.59%)
Oct 07, 2021 16.04 16.86 16.04 16.25 5,615 +0.11(+0.70%)
Oct 06, 2021 16.40 16.40 15.75 16.14 9,766 +0.14(+0.86%)
Oct 05, 2021 15.89 16.50 15.80 16.00 3,183 +0.00(+0.00%)
Oct 04, 2021 16.32 16.74 15.67 16.00 12,423 -0.46(-2.79%)
Oct 01, 2021 17.20 17.20 15.83 16.46 19,470 -0.44(-2.60%)
Sep 30, 2021 16.58 16.90 16.27 16.90 8,246 +0.18(+1.08%)
Sep 29, 2021 17.29 17.36 16.46 16.72 12,621 -0.38(-2.22%)
Sep 28, 2021 16.52 17.17 15.85 17.10 27,703 +0.58(+3.51%)
Sep 27, 2021 16.61 16.96 16.35 16.52 9,737 -0.03(-0.18%)
Sep 24, 2021 16.40 16.82 16.30 16.55 6,421 -0.27(-1.63%)
Sep 23, 2021 16.65 17.20 16.65 16.82 2,972 +0.12(+0.75%)
Sep 22, 2021 16.23 17.45 16.15 16.70 11,473 +0.69(+4.31%)
Sep 21, 2021 16.45 16.50 16.00 16.01 15,819 +0.01(+0.06%)
Sep 20, 2021 16.49 16.50 15.97 16.00 16,321 -0.83(-4.92%)
Sep 17, 2021 17.00 17.28 16.68 16.83 6,061 -0.05(-0.31%)
Sep 16, 2021 16.88 16.88 16.88 16.88 891 -0.11(-0.65%)
Sep 15, 2021 17.50 17.65 16.79 16.99 2,330 +0.09(+0.53%)
Sep 14, 2021 17.79 18.14 16.88 16.90 20,509 -1.05(-5.85%)
Sep 13, 2021 18.01 18.48 17.53 17.95 29,489 -0.20(-1.10%)
Sep 10, 2021 17.94 18.50 17.63 18.15 10,524 +0.15(+0.83%)
Sep 09, 2021 17.93 18.20 17.51 18.00 12,983 +0.00(+0.00%)
Sep 08, 2021 17.42 18.00 17.33 18.00 9,366 +0.18(+0.98%)
Sep 07, 2021 18.00 18.00 17.50 17.82 4,790 -0.05(-0.25%)
Sep 03, 2021 17.87 17.87 17.70 17.87 3,521 +0.00(+0.00%)
Sep 02, 2021 17.38 17.93 17.05 17.87 16,595 +0.83(+4.87%)
Sep 01, 2021 17.40 17.40 16.91 17.04 3,917 -0.36(-2.07%)
Aug 31, 2021 17.15 17.77 17.10 17.40 8,491 +0.40(+2.35%)
Aug 30, 2021 17.19 17.79 16.75 17.00 29,480 -0.26(-1.51%)
Aug 27, 2021 17.55 18.58 17.26 17.26 27,900 -0.32(-1.82%)
Aug 26, 2021 17.22 18.00 17.22 17.58 12,131 +0.07(+0.40%)
Aug 25, 2021 17.30 18.14 17.00 17.51 15,041 +0.14(+0.81%)
Aug 24, 2021 16.75 18.25 16.46 17.37 27,995 +0.53(+3.15%)
Aug 23, 2021 16.96 17.33 16.50 16.84 16,378 +0.12(+0.72%)
Aug 20, 2021 16.78 17.29 16.55 16.72 13,045 -0.28(-1.65%)
Aug 19, 2021 16.62 17.96 16.00 17.00 20,495 -0.52(-2.97%)
Aug 18, 2021 16.78 18.38 16.51 17.52 16,131 +0.43(+2.52%)
Aug 17, 2021 18.07 18.07 16.40 17.09 33,938 -0.95(-5.27%)
Aug 16, 2021 18.40 18.68 17.64 18.04 17,895 -0.66(-3.53%)
Aug 13, 2021 19.22 19.22 18.54 18.70 6,439 -0.25(-1.32%)
Aug 12, 2021 19.19 19.94 18.95 18.95 7,161 +0.04(+0.21%)
Aug 11, 2021 19.56 20.66 18.54 18.91 11,904 -0.56(-2.88%)
Aug 10, 2021 19.37 20.38 18.74 19.47 26,274 +0.22(+1.14%)
Aug 09, 2021 18.19 19.50 18.19 19.25 46,199 +1.15(+6.35%)
Aug 06, 2021 18.05 19.52 17.78 18.10 24,764 +0.50(+2.84%)
Aug 05, 2021 18.37 18.37 17.53 17.60 10,632 +0.06(+0.34%)
Aug 04, 2021 17.34 17.80 17.31 17.54 13,079 +0.23(+1.33%)
Aug 03, 2021 18.04 18.62 17.31 17.31 10,801 -0.53(-2.97%)
Aug 02, 2021 18.22 18.73 17.68 17.84 15,188 +0.05(+0.28%)
Jul 30, 2021 17.83 18.71 17.10 17.79 23,265 +0.26(+1.48%)
Jul 29, 2021 17.11 17.85 17.00 17.53 43,471 +0.56(+3.30%)
Jul 28, 2021 17.25 17.33 16.73 16.97 26,877 -0.41(-2.36%)
Jul 27, 2021 17.94 17.94 17.38 17.38 9,495 -0.56(-3.12%)
Jul 26, 2021 17.60 18.20 17.60 17.94 15,613 +0.23(+1.30%)
Jul 23, 2021 18.13 18.50 17.71 17.71 8,454 -0.36(-1.99%)
Jul 22, 2021 18.11 18.75 18.05 18.07 7,950 -0.18(-0.99%)
Jul 21, 2021 19.00 19.46 18.13 18.25 32,437 -0.52(-2.77%)
Jul 20, 2021 17.59 19.23 17.59 18.77 25,517 +1.22(+6.95%)
Jul 19, 2021 18.02 18.43 17.26 17.55 25,138 -0.95(-5.14%)
Jul 16, 2021 18.25 19.33 18.15 18.50 49,618 +0.00(+0.00%)
Jul 15, 2021 18.51 19.49 18.04 18.50 240,028 -0.25(-1.33%)
Jul 14, 2021 19.17 19.98 18.68 18.75 40,669 -0.31(-1.63%)
Jul 13, 2021 19.87 19.97 18.32 19.06 41,414 -1.11(-5.50%)
Jul 12, 2021 20.09 20.75 19.75 20.17 41,496 +0.11(+0.55%)
Jul 09, 2021 21.25 21.49 20.06 20.06 63,822 -1.69(-7.77%)
Jul 08, 2021 20.10 21.90 19.67 21.75 68,780 +0.85(+4.07%)
Jul 07, 2021 20.84 21.09 19.60 20.90 37,024 +0.11(+0.53%)
Jul 06, 2021 21.13 21.13 20.00 20.79 22,193 -0.35(-1.66%)
Jul 02, 2021 21.37 21.37 20.25 21.14 50,859 -0.03(-0.14%)
Jul 01, 2021 21.22 21.75 20.48 21.17 35,141 -0.04(-0.19%)
Jun 30, 2021 20.83 21.41 20.15 21.21 33,283 +0.44(+2.12%)
Jun 29, 2021 21.14 21.14 20.03 20.77 26,379 -0.14(-0.67%)
Jun 28, 2021 19.55 21.29 19.55 20.91 32,498 +1.36(+6.96%)
Jun 25, 2021 20.80 21.31 19.50 19.55 60,064 -0.95(-4.63%)
Jun 24, 2021 22.95 22.95 20.33 20.50 106,446 -1.95(-8.69%)
Jun 23, 2021 22.31 23.49 21.09 22.45 183,148 +1.84(+8.93%)
Jun 22, 2021 18.20 22.04 18.20 20.61 311,973 +2.31(+12.62%)
Jun 21, 2021 20.31 20.31 18.02 18.30 46,573 -1.05(-5.43%)
Jun 18, 2021 20.76 20.98 19.35 19.35 296,386 -1.07(-5.24%)
Jun 17, 2021 20.42 21.00 19.50 20.42 150,928 -0.08(-0.39%)
Jun 16, 2021 18.91 20.55 18.85 20.50 82,650 +1.51(+7.95%)
Jun 15, 2021 18.30 18.99 17.90 18.99 132,560 +0.77(+4.23%)
Jun 14, 2021 17.05 18.32 16.97 18.22 131,688 +1.35(+8.00%)
Jun 11, 2021 16.69 17.07 16.38 16.87 15,706 +0.05(+0.30%)
Jun 10, 2021 17.15 17.37 16.82 16.82 5,727 -0.18(-1.06%)
Jun 09, 2021 17.30 17.49 16.10 17.00 28,758 -0.09(-0.53%)
Jun 08, 2021 17.33 17.77 16.80 17.09 22,265 -0.26(-1.50%)
Jun 07, 2021 18.10 18.88 17.00 17.35 24,638 -0.71(-3.93%)
Jun 04, 2021 17.58 18.50 17.58 18.06 36,919 +0.54(+3.08%)
Jun 03, 2021 17.38 17.75 17.20 17.52 43,226 +0.19(+1.10%)
Jun 02, 2021 17.20 17.47 17.10 17.33 36,223 +0.23(+1.35%)
Jun 01, 2021 17.31 17.50 17.01 17.10 33,860 -0.07(-0.44%)
May 28, 2021 16.10 17.48 16.10 17.18 83,080 +0.96(+5.89%)
May 27, 2021 15.65 16.23 15.48 16.22 59,409 +0.77(+5.00%)
May 26, 2021 15.33 15.45 15.01 15.45 10,376 +0.25(+1.63%)
May 25, 2021 15.20 15.50 14.98 15.20 15,547 +0.10(+0.66%)
May 24, 2021 14.94 15.72 14.91 15.10 41,665 +0.07(+0.47%)
May 21, 2021 14.81 15.55 14.77 15.03 28,998 +0.35(+2.38%)
May 20, 2021 14.23 15.30 14.23 14.68 57,724 +0.28(+1.91%)
May 19, 2021 14.04 14.40 13.91 14.40 20,151 +0.29(+2.09%)
May 18, 2021 13.91 14.14 13.62 14.11 5,287 +0.56(+4.13%)
May 17, 2021 14.06 14.14 13.52 13.55 26,421 -0.45(-3.21%)
May 14, 2021 13.96 14.12 13.77 14.00 36,971 +0.02(+0.14%)
May 13, 2021 14.13 14.13 13.62 13.98 26,954 -0.02(-0.14%)
May 12, 2021 13.76 14.14 13.60 14.00 38,267 +0.23(+1.67%)
May 11, 2021 12.32 14.23 12.32 13.77 27,267 -0.03(-0.22%)
May 10, 2021 13.70 14.00 13.53 13.80 36,239 +0.05(+0.36%)
May 07, 2021 13.74 13.75 13.55 13.75 15,776 -0.15(-1.08%)
May 06, 2021 13.83 13.99 13.50 13.90 14,202 +0.25(+1.83%)
May 05, 2021 13.52 13.73 13.46 13.65 19,169 -0.10(-0.73%)
May 04, 2021 13.74 14.00 13.23 13.75 49,957 +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.