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

Global Water Reso (NQ: GWRS )

12.42 +0.15 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2018 8.606 8.606 8.606 0 +0.08(+0.92%)
Aug 30, 2018 8.598 8.598 8.467 8.528 15,463 -0.03(-0.41%)
Aug 29, 2018 8.519 8.598 8.440 8.563 17,205 +0.09(+1.03%)
Aug 28, 2018 8.432 8.528 8.407 8.475 22,927 +0.10(+1.15%)
Aug 27, 2018 8.344 8.528 8.344 8.379 108,122 -0.31(-3.52%)
Aug 24, 2018 8.903 8.903 8.668 8.685 20,143 -0.17(-1.88%)
Aug 23, 2018 8.947 8.947 8.825 8.851 6,578 -0.05(-0.59%)
Aug 22, 2018 8.834 9.061 8.834 8.903 15,344 +0.02(+0.20%)
Aug 21, 2018 8.737 8.965 8.737 8.886 14,893 +0.07(+0.79%)
Aug 20, 2018 8.737 8.825 8.737 8.816 9,347 +0.05(+0.60%)
Aug 17, 2018 8.781 8.877 8.536 8.764 6,523 -0.03(-0.40%)
Aug 16, 2018 8.502 8.799 8.493 8.799 7,850 +0.11(+1.31%)
Aug 15, 2018 8.834 9.174 8.680 8.685 15,447 -0.29(-3.27%)
Aug 14, 2018 8.560 8.979 8.369 8.979 45,305 +0.49(+5.75%)
Aug 13, 2018 8.473 8.560 8.377 8.491 13,354 +0.08(+0.93%)
Aug 10, 2018 8.369 8.526 8.308 8.412 18,812 +0.04(+0.52%)
Aug 09, 2018 8.369 8.369 8.282 8.369 24,797 +0.00(+0.00%)
Aug 08, 2018 8.282 8.369 8.264 8.369 5,614 +0.01(+0.10%)
Aug 07, 2018 8.264 8.369 8.229 8.360 11,068 +0.11(+1.37%)
Aug 06, 2018 8.177 8.351 8.177 8.247 16,960 -0.07(-0.84%)
Aug 03, 2018 8.526 8.526 8.277 8.316 9,062 -0.07(-0.83%)
Aug 02, 2018 8.404 8.526 8.334 8.386 22,535 +0.04(+0.52%)
Aug 01, 2018 8.290 8.343 8.168 8.343 6,485 +0.07(+0.84%)
Jul 31, 2018 8.194 8.412 8.187 8.273 34,738 +0.01(+0.11%)
Jul 30, 2018 8.247 8.282 8.173 8.264 31,620 +0.08(+0.96%)
Jul 27, 2018 8.282 8.308 8.186 8.186 18,583 -0.10(-1.26%)
Jul 26, 2018 8.290 8.395 8.125 8.290 17,820 +0.04(+0.53%)
Jul 25, 2018 8.282 8.325 8.107 8.247 19,418 -0.02(-0.21%)
Jul 24, 2018 8.344 8.412 8.203 8.264 10,628 -0.09(-1.04%)
Jul 23, 2018 8.282 8.369 8.273 8.351 17,340 +0.03(+0.42%)
Jul 20, 2018 8.282 8.429 8.247 8.316 32,918 +0.03(+0.32%)
Jul 19, 2018 8.168 8.356 8.098 8.290 25,366 +0.03(+0.32%)
Jul 18, 2018 8.081 8.325 8.055 8.264 311,246 +0.13(+1.61%)
Jul 17, 2018 8.212 8.590 8.125 8.133 33,111 -0.03(-0.43%)
Jul 16, 2018 8.212 8.212 8.142 8.168 3,156 -0.03(-0.43%)
Jul 13, 2018 8.282 8.282 8.186 8.203 3,733 -0.11(-1.33%)
Jul 12, 2018 8.426 8.426 8.299 8.313 4,087 +0.03(+0.42%)
Jul 11, 2018 8.644 8.644 8.278 8.278 4,458 -0.07(-0.83%)
Jul 10, 2018 8.597 8.597 8.287 8.348 13,378 -0.12(-1.44%)
Jul 09, 2018 8.557 8.557 8.365 8.470 25,473 +0.03(+0.31%)
Jul 06, 2018 8.409 8.574 8.374 8.444 11,189 +0.03(+0.41%)
Jul 05, 2018 8.409 8.244 8.409 13,074 +0.04(+0.52%)
Jul 03, 2018 8.365 8.365 8.365 0 +0.13(+1.58%)
Jul 02, 2018 8.141 8.331 8.141 8.235 8,919 +0.06(+0.74%)
Jun 29, 2018 8.278 8.278 8.096 8.174 15,778 -0.03(-0.32%)
Jun 28, 2018 8.257 8.418 8.148 8.200 12,262 -0.09(-1.05%)
Jun 27, 2018 8.531 8.539 8.305 8.287 17,354 -0.36(-4.12%)
Jun 26, 2018 8.348 8.652 8.096 8.644 8,584 +0.29(+3.43%)
Jun 25, 2018 8.278 8.409 8.218 8.357 13,126 +0.01(+0.10%)
Jun 22, 2018 8.183 8.348 8.165 8.348 44,434 +0.18(+2.24%)
Jun 21, 2018 8.209 8.257 8.139 8.165 10,231 -0.10(-1.16%)
Jun 20, 2018 8.000 8.261 7.978 8.261 14,056 +0.30(+3.71%)
Jun 19, 2018 7.991 8.000 7.939 7.965 9,008 -0.03(-0.43%)
Jun 18, 2018 7.913 8.026 7.874 8.000 9,809 +0.11(+1.43%)
Jun 15, 2018 7.939 7.757 7.887 60,738 -0.06(-0.77%)
Jun 14, 2018 7.896 8.010 7.852 7.948 23,878 +0.01(+0.15%)
Jun 13, 2018 7.702 7.936 7.648 7.936 36,926 +0.20(+2.58%)
Jun 12, 2018 7.806 7.823 7.685 7.737 23,356 -0.09(-1.11%)
Jun 11, 2018 7.806 7.980 7.806 7.823 9,441 -0.04(-0.55%)
Jun 08, 2018 7.988 7.988 7.849 7.867 6,207 -0.10(-1.20%)
Jun 07, 2018 7.884 7.988 7.815 7.962 3,976 +0.08(+0.99%)
Jun 06, 2018 8.006 8.006 7.875 7.884 7,608 +0.08(+1.00%)
Jun 05, 2018 7.958 7.962 7.589 7.806 63,589 -0.17(-2.17%)
Jun 04, 2018 7.919 8.014 7.841 7.980 12,615 +0.09(+1.10%)
Jun 01, 2018 7.962 7.980 7.849 7.893 16,773 -0.03(-0.44%)
May 31, 2018 7.893 7.997 7.884 7.927 14,545 -0.02(-0.22%)
May 30, 2018 8.006 8.006 7.893 7.945 20,505 +0.01(+0.11%)
May 29, 2018 8.014 8.014 7.910 7.936 21,783 -0.07(-0.87%)
May 25, 2018 8.006 8.006 8.006 0 +0.03(+0.33%)
May 24, 2018 7.910 8.006 7.867 7.980 11,439 +0.03(+0.33%)
May 23, 2018 7.936 7.980 7.859 7.954 10,978 +0.04(+0.55%)
May 22, 2018 7.937 7.962 7.901 7.910 9,774 -0.11(-1.41%)
May 21, 2018 7.944 8.023 7.936 8.023 6,025 +0.07(+0.87%)
May 18, 2018 8.006 8.014 7.901 7.954 11,294 +0.00(+0.00%)
May 17, 2018 7.711 8.006 7.711 7.954 5,800 +0.01(+0.11%)
May 16, 2018 7.875 7.962 7.771 7.945 11,369 +0.12(+1.55%)
May 15, 2018 7.693 8.023 7.667 7.823 29,185 +0.06(+0.71%)
May 14, 2018 7.751 7.859 7.664 7.768 8,915 -0.01(-0.11%)
May 11, 2018 7.699 7.889 7.699 7.777 10,639 -0.20(-2.49%)
May 10, 2018 7.786 7.996 7.509 7.976 10,579 +0.22(+2.79%)
May 09, 2018 7.637 7.760 7.637 7.760 5,181 +0.05(+0.67%)
May 08, 2018 7.699 7.777 7.467 7.708 7,759 -0.02(-0.22%)
May 07, 2018 7.843 7.843 7.647 7.725 12,435 -0.06(-0.78%)
May 04, 2018 7.950 8.045 7.777 7.786 24,362 -0.12(-1.53%)
May 03, 2018 8.002 8.002 7.872 7.907 6,923 -0.09(-1.08%)
May 02, 2018 7.959 8.140 7.872 7.993 21,842 +0.08(+0.98%)
May 01, 2018 7.933 7.976 7.881 7.915 6,509 -0.06(-0.76%)
Apr 30, 2018 8.036 8.036 7.891 7.976 6,356 -0.01(-0.11%)
Apr 27, 2018 7.993 8.080 7.967 7.984 3,331 -0.04(-0.54%)
Apr 26, 2018 7.898 8.050 7.898 8.028 9,462 +0.09(+1.09%)
Apr 25, 2018 8.010 8.010 7.872 7.941 13,236 -0.02(-0.22%)
Apr 24, 2018 7.959 7.967 7.872 7.959 36,379 +0.03(+0.44%)
Apr 23, 2018 7.907 8.034 7.889 7.924 5,154 +0.04(+0.55%)
Apr 20, 2018 7.664 7.915 7.664 7.881 12,191 +0.16(+2.02%)
Apr 19, 2018 7.786 7.786 7.604 7.725 32,398 -0.03(-0.33%)
Apr 18, 2018 7.699 7.803 7.673 7.751 13,681 +0.01(+0.11%)
Apr 17, 2018 7.708 7.829 7.613 7.742 21,606 +0.01(+0.11%)
Apr 16, 2018 7.716 7.794 7.673 7.734 9,182 +0.04(+0.56%)
Apr 13, 2018 7.725 7.726 7.673 7.690 8,269 -0.03(-0.41%)
Apr 12, 2018 7.834 7.834 7.696 7.722 4,805 -0.02(-0.22%)
Apr 11, 2018 7.696 7.894 7.696 7.739 6,903 +0.00(+0.00%)
Apr 10, 2018 7.851 7.851 7.713 7.739 7,155 -0.02(-0.22%)
Apr 09, 2018 7.730 7.869 7.722 7.756 6,681 +0.03(+0.33%)
Apr 06, 2018 7.920 7.929 7.679 7.730 16,817 -0.14(-1.75%)
Apr 05, 2018 7.765 7.912 7.765 7.869 6,935 -0.04(-0.55%)
Apr 04, 2018 7.765 7.920 7.679 7.912 14,612 +0.12(+1.55%)
Apr 03, 2018 7.756 7.886 7.705 7.791 11,065 +0.07(+0.89%)
Apr 02, 2018 7.748 7.748 7.592 7.722 12,043 -0.02(-0.22%)
Mar 29, 2018 7.739 7.739 7.739 0 +0.10(+1.36%)
Mar 28, 2018 7.748 7.748 7.575 7.636 6,293 -0.07(-0.90%)
Mar 27, 2018 7.791 7.817 7.592 7.705 8,550 +0.06(+0.79%)
Mar 26, 2018 7.938 7.938 7.549 7.644 21,279 -0.02(-0.23%)
Mar 23, 2018 7.644 7.765 7.601 7.661 14,072 -0.12(-1.55%)
Mar 22, 2018 7.709 7.894 7.709 7.782 7,022 +0.01(+0.11%)
Mar 21, 2018 7.843 7.954 7.739 7.774 8,317 -0.09(-1.21%)
Mar 20, 2018 7.963 7.963 7.834 7.869 8,769 -0.03(-0.44%)
Mar 19, 2018 7.869 7.920 7.774 7.903 21,885 +0.05(+0.66%)
Mar 16, 2018 7.894 7.894 7.687 7.851 42,778 -0.06(-0.76%)
Mar 15, 2018 8.032 8.032 7.799 7.912 6,823 -0.03(-0.33%)
Mar 14, 2018 7.860 8.058 7.748 7.938 29,712 +0.03(+0.37%)
Mar 13, 2018 7.797 7.909 7.702 7.909 9,541 +0.17(+2.22%)
Mar 12, 2018 7.857 7.857 7.461 7.736 10,731 -0.04(-0.55%)
Mar 09, 2018 8.115 8.115 7.573 7.779 24,702 -0.03(-0.44%)
Mar 08, 2018 7.676 8.175 7.659 7.814 39,432 +0.25(+3.30%)
Mar 07, 2018 7.478 7.573 7.392 7.564 14,799 +0.13(+1.74%)
Mar 06, 2018 7.392 7.478 7.315 7.435 11,662 +0.10(+1.41%)
Mar 05, 2018 7.358 7.418 7.289 7.332 13,091 -0.06(-0.81%)
Mar 02, 2018 7.298 7.392 7.298 7.392 11,469 +0.08(+1.06%)
Mar 01, 2018 7.349 7.401 7.289 7.315 19,340 -0.04(-0.58%)
Feb 28, 2018 7.418 7.547 7.315 7.358 30,804 -0.01(-0.12%)
Feb 27, 2018 7.452 7.521 7.323 7.366 4,029 -0.11(-1.50%)
Feb 26, 2018 7.564 7.606 7.375 7.478 18,307 -0.05(-0.69%)
Feb 23, 2018 7.521 7.612 7.440 7.530 4,700 +0.00(+0.00%)
Feb 22, 2018 7.495 7.633 7.435 7.530 15,931 -0.08(-1.02%)
Feb 21, 2018 7.650 7.693 7.487 7.607 6,857 -0.02(-0.23%)
Feb 20, 2018 7.685 7.685 7.487 7.625 18,974 -0.09(-1.23%)
Feb 16, 2018 7.719 7.719 7.719 0 -0.01(-0.11%)
Feb 15, 2018 7.668 7.788 7.487 7.728 21,003 +0.07(+0.90%)
Feb 14, 2018 7.616 7.745 7.582 7.659 16,310 +0.00(+0.00%)
Feb 13, 2018 7.607 7.736 7.607 7.659 17,407 +0.04(+0.49%)
Feb 12, 2018 7.827 7.827 7.321 7.621 13,967 -0.21(-2.63%)
Feb 09, 2018 7.681 7.905 7.681 7.827 13,850 +0.14(+1.79%)
Feb 08, 2018 7.441 7.776 7.441 7.690 22,170 +0.25(+3.34%)
Feb 07, 2018 7.604 7.441 7.441 74,560 -0.09(-1.25%)
Feb 06, 2018 7.295 7.553 7.210 7.536 72,991 +0.09(+1.20%)
Feb 05, 2018 7.510 7.527 7.433 7.446 9,090 -0.10(-1.30%)
Feb 02, 2018 7.621 7.621 7.356 7.544 59,571 -0.09(-1.24%)
Feb 01, 2018 7.604 7.690 7.587 7.639 22,416 +0.00(+0.00%)
Jan 31, 2018 7.644 7.690 7.638 7.639 8,806 -0.01(-0.11%)
Jan 30, 2018 7.656 7.663 7.656 7.647 22,413 +0.00(+0.00%)
Jan 29, 2018 7.596 7.681 7.596 7.647 6,630 -0.01(-0.11%)
Jan 26, 2018 7.561 7.724 7.561 7.656 9,979 +0.03(+0.34%)
Jan 25, 2018 7.835 7.922 7.561 7.630 109,583 -0.14(-1.77%)
Jan 24, 2018 7.862 7.872 7.767 7.767 17,946 -0.09(-1.20%)
Jan 23, 2018 7.742 7.947 7.742 7.862 18,214 +0.07(+0.88%)
Jan 22, 2018 7.845 7.965 7.767 7.793 7,680 -0.06(-0.77%)
Jan 19, 2018 7.742 7.939 7.612 7.853 34,442 +0.17(+2.23%)
Jan 18, 2018 7.621 7.724 7.540 7.681 74,489 +0.03(+0.45%)
Jan 17, 2018 7.541 7.673 7.488 7.647 15,100 +0.09(+1.25%)
Jan 16, 2018 7.450 7.561 7.433 7.553 126,323 +0.02(+0.23%)
Jan 12, 2018 7.536 7.536 7.536 0 -0.14(-1.86%)
Jan 11, 2018 7.790 7.790 7.636 7.678 47,345 -0.06(-0.77%)
Jan 10, 2018 7.824 7.824 7.718 7.738 6,808 -0.07(-0.88%)
Jan 09, 2018 7.858 7.952 7.790 7.807 34,153 -0.04(-0.55%)
Jan 08, 2018 7.841 7.892 7.755 7.850 18,677 +0.01(+0.11%)
Jan 05, 2018 7.807 7.927 7.798 7.841 18,874 +0.07(+0.88%)
Jan 04, 2018 7.850 7.858 7.773 7.773 21,995 -0.08(-0.98%)
Jan 03, 2018 7.815 7.884 7.815 7.850 12,872 +0.02(+0.22%)
Jan 02, 2018 8.004 7.750 7.832 33,724 -0.16(-2.03%)
Dec 29, 2017 7.995 7.995 7.995 0 +0.05(+0.65%)
Dec 28, 2017 7.764 8.072 7.764 7.944 24,717 +0.19(+2.43%)
Dec 27, 2017 7.867 7.927 7.738 7.755 21,126 +0.03(+0.33%)
Dec 26, 2017 7.875 7.875 7.704 7.730 23,047 -0.15(-1.95%)
Dec 22, 2017 8.021 8.021 7.858 7.884 19,400 -0.19(-2.33%)
Dec 21, 2017 7.987 8.081 7.965 8.072 28,962 +0.13(+1.62%)
Dec 20, 2017 7.927 7.982 7.894 7.944 5,042 +0.05(+0.65%)
Dec 19, 2017 8.081 8.115 7.875 7.892 13,416 -0.21(-2.54%)
Dec 18, 2017 8.046 8.115 7.935 8.098 16,845 +0.09(+1.07%)
Dec 15, 2017 8.055 7.961 8.012 82,129 +0.05(+0.65%)
Dec 14, 2017 7.969 8.064 7.952 7.961 9,240 -0.11(-1.34%)
Dec 13, 2017 8.026 8.095 8.009 8.069 13,913 +0.13(+1.61%)
Dec 12, 2017 7.967 8.039 7.907 7.941 17,099 +0.03(+0.43%)
Dec 11, 2017 7.984 7.984 7.907 7.907 17,918 -0.11(-1.38%)
Dec 08, 2017 8.018 8.078 7.992 8.018 10,817 -0.02(-0.21%)
Dec 07, 2017 8.189 8.189 7.984 8.035 80,937 -0.15(-1.77%)
Dec 06, 2017 8.248 8.394 8.180 8.180 9,226 -0.04(-0.52%)
Dec 05, 2017 8.223 8.291 8.197 8.223 16,065 -0.07(-0.82%)
Dec 04, 2017 8.385 8.385 8.129 8.291 13,818 -0.02(-0.21%)
Dec 01, 2017 8.248 8.376 8.091 8.308 11,533 +0.04(+0.52%)
Nov 30, 2017 8.325 8.436 8.180 8.265 44,494 -0.06(-0.72%)
Nov 29, 2017 8.171 8.308 8.171 8.325 21,463 +0.03(+0.31%)
Nov 28, 2017 8.291 8.308 8.189 8.300 12,066 +0.07(+0.83%)
Nov 27, 2017 8.256 8.325 8.189 8.231 16,435 -0.06(-0.72%)
Nov 24, 2017 8.325 8.325 8.248 8.291 3,101 +0.07(+0.83%)
Nov 22, 2017 8.291 8.295 8.214 8.223 17,386 -0.09(-1.13%)
Nov 21, 2017 8.368 8.368 8.283 8.317 13,002 -0.11(-1.32%)
Nov 20, 2017 8.342 8.428 8.308 8.428 13,454 +0.06(+0.71%)
Nov 17, 2017 8.325 8.411 8.316 8.368 7,191 -0.02(-0.20%)
Nov 16, 2017 8.304 8.470 8.304 8.385 8,336 +0.04(+0.51%)
Nov 15, 2017 8.428 8.428 8.306 8.342 9,699 -0.05(-0.58%)
Nov 14, 2017 8.416 8.510 8.348 8.391 10,292 +0.03(+0.31%)
Nov 13, 2017 8.365 8.476 8.188 8.365 13,842 +0.05(+0.61%)
Nov 10, 2017 8.306 8.519 8.306 8.314 30,369 +0.06(+0.72%)
Nov 09, 2017 7.948 8.289 7.931 8.255 32,069 +0.23(+2.87%)
Nov 08, 2017 7.991 8.093 7.991 8.025 25,799 +0.02(+0.21%)
Nov 07, 2017 8.033 8.080 7.966 8.008 21,225 +0.00(+0.00%)
Nov 06, 2017 7.999 8.016 7.999 8.008 7,867 -0.01(-0.11%)
Nov 03, 2017 8.008 8.016 8.007 8.016 27,364 -0.07(-0.84%)
Nov 02, 2017 8.084 8.086 7.999 8.084 17,105 +0.07(+0.85%)
Nov 01, 2017 8.101 8.101 7.975 8.016 23,768 +0.00(+0.00%)
Oct 31, 2017 8.101 8.101 7.939 8.016 35,681 -0.01(-0.11%)
Oct 30, 2017 8.001 8.050 8.001 8.025 10,286 -0.03(-0.42%)
Oct 27, 2017 8.008 8.135 7.973 8.059 17,231 -0.01(-0.11%)
Oct 26, 2017 8.110 8.127 8.025 8.067 11,316 +0.00(+0.00%)
Oct 25, 2017 8.016 8.101 8.016 8.067 9,473 +0.06(+0.74%)
Oct 24, 2017 8.135 8.152 8.008 8.008 19,724 -0.12(-1.47%)
Oct 23, 2017 8.127 8.208 8.093 8.127 7,341 -0.03(-0.42%)
Oct 20, 2017 8.221 8.221 8.084 8.161 22,388 -0.04(-0.52%)
Oct 19, 2017 8.170 8.221 8.152 8.203 4,159 -0.01(-0.10%)
Oct 18, 2017 8.246 8.263 8.152 8.212 6,936 -0.05(-0.62%)
Oct 17, 2017 8.306 8.306 8.186 8.263 9,346 +0.00(+0.00%)
Oct 16, 2017 8.238 8.306 8.152 8.263 15,760 +0.10(+1.18%)
Oct 13, 2017 8.286 8.286 8.167 8.167 21,659 -0.06(-0.72%)
Oct 12, 2017 8.192 8.260 8.150 8.226 16,519 +0.03(+0.41%)
Oct 11, 2017 8.107 8.218 8.107 8.192 14,806 +0.02(+0.21%)
Oct 10, 2017 8.184 8.201 8.133 8.175 44,524 +0.06(+0.73%)
Oct 09, 2017 8.167 8.167 8.107 8.116 9,358 +0.00(+0.00%)
Oct 06, 2017 8.070 8.141 8.065 8.116 8,887 +0.02(+0.21%)
Oct 05, 2017 8.133 8.133 8.056 8.099 11,019 +0.01(+0.11%)
Oct 04, 2017 8.133 8.175 8.082 8.090 9,920 -0.05(-0.63%)
Oct 03, 2017 8.192 8.192 7.988 8.141 15,258 -0.01(-0.10%)
Oct 02, 2017 8.005 8.158 7.980 8.150 12,006 +0.14(+1.80%)
Sep 29, 2017 8.133 8.175 7.997 8.005 35,210 -0.07(-0.84%)
Sep 28, 2017 8.218 8.218 8.039 8.073 22,472 -0.12(-1.45%)
Sep 27, 2017 8.260 8.277 8.073 8.192 34,618 +0.01(+0.10%)
Sep 26, 2017 8.252 8.252 8.148 8.184 17,375 -0.01(-0.10%)
Sep 25, 2017 8.073 8.201 8.048 8.192 32,167 +0.13(+1.58%)
Sep 22, 2017 8.141 8.252 8.065 8.065 20,330 -0.13(-1.56%)
Sep 21, 2017 8.311 8.345 8.039 8.192 18,374 -0.06(-0.72%)
Sep 20, 2017 8.430 8.430 8.235 8.252 10,551 +0.03(+0.41%)
Sep 19, 2017 8.320 8.320 8.038 8.218 27,504 +0.08(+0.94%)
Sep 18, 2017 8.005 8.251 8.005 8.141 14,744 +0.13(+1.59%)
Sep 15, 2017 8.345 8.447 7.946 8.014 217,614 -0.31(-3.78%)
Sep 14, 2017 8.184 8.430 8.184 8.328 35,128 +0.08(+0.96%)
Sep 13, 2017 8.182 8.266 8.182 8.249 34,612 +0.01(+0.10%)
Sep 12, 2017 8.232 8.342 8.224 8.241 38,433 +0.00(+0.00%)
Sep 11, 2017 8.266 8.292 8.114 8.241 71,911 +0.07(+0.83%)
Sep 08, 2017 8.147 8.368 8.088 8.173 28,291 -0.05(-0.62%)
Sep 07, 2017 8.198 8.317 8.173 8.224 30,564 +0.03(+0.31%)
Sep 06, 2017 8.046 8.207 7.969 8.198 32,095 +0.19(+2.33%)
Sep 05, 2017 8.130 8.139 7.969 8.012 59,463 -0.11(-1.36%)
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.