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

Comstock Inc (NY: LODE )

0.2780 +0.0230 (+9.02%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2018 0.6500 0.6750 0.6300 0.6650 201,900 +0.01(+1.53%)
Dec 28, 2018 0.7000 0.7250 0.6350 0.6550 335,920 +0.00(+0.23%)
Dec 27, 2018 0.7000 0.7250 0.6500 0.6535 57,021 -0.00(-0.23%)
Dec 26, 2018 0.6700 0.7000 0.6300 0.6550 119,837 +0.01(+0.77%)
Dec 24, 2018 0.7000 0.7000 0.6500 0.6500 80,760 -0.03(-3.70%)
Dec 21, 2018 0.7500 0.7500 0.6650 0.6750 60,960 -0.05(-6.77%)
Dec 20, 2018 0.6750 0.7500 0.6550 0.7240 85,348 +0.01(+1.97%)
Dec 19, 2018 0.7275 0.7500 0.6500 0.7100 99,461 -0.04(-5.33%)
Dec 18, 2018 0.7500 0.7500 0.7000 0.7500 69,913 -0.03(-4.40%)
Dec 17, 2018 0.8000 0.8000 0.7350 0.7845 91,214 +0.00(+0.58%)
Dec 14, 2018 0.7250 0.8000 0.7250 0.7800 153,760 +0.06(+7.59%)
Dec 13, 2018 0.7560 0.7845 0.7065 0.7250 146,633 -0.03(-3.65%)
Dec 12, 2018 0.7000 0.7625 0.6750 0.7525 110,698 +0.03(+3.79%)
Dec 11, 2018 0.7400 0.7700 0.6305 0.7250 199,296 -0.03(-3.33%)
Dec 10, 2018 0.7750 0.7865 0.7250 0.7500 81,803 -0.05(-6.25%)
Dec 07, 2018 0.8000 0.8500 0.8000 0.8000 104,900 +0.00(+0.00%)
Dec 06, 2018 0.8345 0.8375 0.8000 0.8000 51,221 +0.00(+0.00%)
Dec 04, 2018 0.8500 0.8500 0.8000 0.8000 51,980 -0.04(-4.93%)
Dec 03, 2018 0.8100 0.8500 0.8100 0.8415 63,804 +0.04(+5.19%)
Nov 30, 2018 0.8000 0.8500 0.8000 0.8000 54,700 -0.04(-4.71%)
Nov 29, 2018 0.8100 0.8495 0.8100 0.8395 69,929 +0.00(+0.54%)
Nov 28, 2018 0.8350 0.8500 0.7875 0.8350 137,747 +0.01(+1.27%)
Nov 27, 2018 0.8400 0.8500 0.8230 0.8245 111,200 -0.04(-4.13%)
Nov 26, 2018 0.8500 0.9050 0.8500 0.8600 63,194 -0.02(-1.71%)
Nov 23, 2018 0.8950 0.9100 0.8600 0.8750 49,360 -0.01(-1.24%)
Nov 21, 2018 0.8860 0.8860 0.8860 0 -0.01(-1.56%)
Nov 20, 2018 0.9000 0.9000 0.8500 0.9000 90,485 +0.01(+1.01%)
Nov 19, 2018 0.9000 0.9500 0.8500 0.8910 165,403 -0.01(-1.00%)
Nov 16, 2018 0.9000 0.9000 0.8500 0.9000 110,060 +0.03(+3.75%)
Nov 15, 2018 0.8125 0.8725 0.8025 0.8675 178,542 +0.03(+3.89%)
Nov 14, 2018 0.9345 0.9345 0.8000 0.8350 152,187 -0.02(-1.76%)
Nov 13, 2018 0.8210 0.8500 0.8000 0.8500 160,315 +0.02(+2.04%)
Nov 12, 2018 0.9000 0.9000 0.8000 0.8330 138,209 -0.02(-2.00%)
Nov 09, 2018 0.9000 0.9500 0.8500 0.8500 184,880 -0.10(-10.48%)
Nov 08, 2018 0.9500 0.9650 0.8885 0.9495 135,958 +0.02(+2.65%)
Nov 07, 2018 0.9745 0.9800 0.9250 0.9250 149,853 -0.05(-5.13%)
Nov 06, 2018 0.9250 1.000 0.9100 0.9750 210,392 +0.03(+2.63%)
Nov 05, 2018 0.9500 0.9650 0.8950 0.9500 210,494 +0.05(+5.56%)
Nov 02, 2018 0.9000 0.9500 0.9000 0.9000 212,640 -0.02(-2.33%)
Nov 01, 2018 0.9200 0.9825 0.8750 0.9215 363,900 +0.00(+0.27%)
Oct 31, 2018 1.025 1.030 0.8500 0.9190 525,206 -0.04(-4.32%)
Oct 30, 2018 1.275 1.290 0.9500 0.9605 878,228 -0.16(-14.62%)
Oct 29, 2018 1.240 1.240 1.085 1.125 246,923 +0.02(+2.27%)
Oct 26, 2018 1.200 1.200 1.050 1.100 222,340 -0.04(-3.38%)
Oct 25, 2018 1.300 1.300 1.100 1.139 288,111 -0.07(-5.95%)
Oct 24, 2018 1.335 1.335 1.201 1.210 246,013 -0.07(-5.61%)
Oct 23, 2018 1.325 1.450 1.250 1.282 492,986 +0.01(+0.59%)
Oct 22, 2018 1.275 1.275 1.200 1.275 158,239 +0.02(+2.00%)
Oct 19, 2018 1.250 1.275 1.200 1.250 166,580 -0.05(-3.85%)
Oct 18, 2018 1.200 1.300 1.150 1.300 295,223 +0.05(+4.00%)
Oct 17, 2018 1.343 1.347 1.210 1.250 409,125 -0.15(-10.71%)
Oct 16, 2018 1.474 1.640 1.250 1.400 2,021,318 +0.27(+24.44%)
Oct 15, 2018 1.125 1.175 1.050 1.125 292,511 -0.02(-2.17%)
Oct 12, 2018 1.150 1.200 1.050 1.150 574,380 -0.03(-2.13%)
Oct 11, 2018 1.004 1.276 0.9500 1.175 2,078,060 +0.20(+20.51%)
Oct 10, 2018 0.9500 0.9750 0.9000 0.9750 255,797 +0.03(+2.63%)
Oct 09, 2018 1.000 1.000 0.9000 0.9500 390,326 -0.10(-9.52%)
Oct 08, 2018 1.050 1.100 1.000 1.050 423,649 +0.00(+0.00%)
Oct 05, 2018 1.200 1.200 0.9500 1.050 641,720 -0.06(-5.62%)
Oct 04, 2018 1.417 1.472 1.050 1.113 1,645,208 +0.00(+0.09%)
Oct 03, 2018 1.575 1.575 0.9635 1.111 3,601,794 +0.31(+38.76%)
Oct 02, 2018 0.6995 0.9245 0.6875 0.8010 1,327,971 +0.17(+27.14%)
Oct 01, 2018 0.7350 0.7350 0.6005 0.6300 257,115 -0.07(-10.00%)
Sep 28, 2018 0.7500 0.7500 0.6500 0.7000 132,860 -0.02(-2.10%)
Sep 27, 2018 0.7505 0.7505 0.7100 0.7150 168,065 -0.03(-3.96%)
Sep 26, 2018 0.8050 0.8050 0.7440 0.7445 136,086 -0.06(-6.94%)
Sep 25, 2018 0.7550 0.8000 0.7300 0.8000 301,170 +0.05(+6.31%)
Sep 24, 2018 0.7915 0.7915 0.7325 0.7525 139,034 -0.02(-2.90%)
Sep 21, 2018 0.7750 0.7900 0.7350 0.7750 219,060 -0.07(-8.66%)
Sep 20, 2018 0.7900 0.8485 0.7250 0.8485 196,653 -0.00(-0.18%)
Sep 19, 2018 0.7250 0.8500 0.7140 0.8500 132,711 +0.05(+6.32%)
Sep 18, 2018 0.8005 0.8005 0.6500 0.7995 428,993 +0.02(+2.50%)
Sep 17, 2018 0.8000 0.9250 0.7665 0.7800 351,158 +0.02(+2.63%)
Sep 14, 2018 0.7500 0.7750 0.7400 0.7600 124,720 -0.01(-0.72%)
Sep 13, 2018 0.8575 0.8575 0.7500 0.7655 342,423 -0.08(-9.94%)
Sep 12, 2018 0.8250 1.065 0.7550 0.8500 1,146,678 +0.12(+17.16%)
Sep 11, 2018 0.7250 0.7565 0.7250 0.7255 66,565 -0.02(-3.27%)
Sep 10, 2018 0.8000 0.8030 0.7000 0.7500 125,508 +0.00(+0.00%)
Sep 07, 2018 0.8000 0.8000 0.7500 0.7500 101,340 -0.04(-4.58%)
Sep 06, 2018 0.8050 0.8240 0.7840 0.7860 108,599 -0.01(-1.26%)
Sep 05, 2018 0.8700 0.8700 0.7960 0.7960 105,082 -0.05(-6.35%)
Sep 04, 2018 0.8750 0.8750 0.8400 0.8500 61,994 -0.03(-2.86%)
Aug 31, 2018 0.8750 0.8750 0.8750 0 +0.04(+5.11%)
Aug 30, 2018 0.8445 0.8445 0.8085 0.8325 33,143 +0.00(+0.42%)
Aug 29, 2018 0.8800 0.8800 0.8080 0.8290 89,729 -0.01(-1.31%)
Aug 28, 2018 0.9000 0.9000 0.8400 0.8400 47,806 -0.02(-2.10%)
Aug 27, 2018 0.9000 0.9000 0.8580 0.8580 41,926 -0.00(-0.23%)
Aug 24, 2018 0.8850 0.8850 0.8250 0.8600 34,020 +0.02(+2.08%)
Aug 23, 2018 0.9000 0.9000 0.8400 0.8425 44,601 -0.02(-2.77%)
Aug 22, 2018 0.8500 0.9000 0.7980 0.8665 64,453 +0.03(+3.15%)
Aug 21, 2018 0.8300 0.8595 0.7800 0.8400 130,972 +0.01(+1.20%)
Aug 20, 2018 0.8350 0.8500 0.7900 0.8300 61,114 +0.08(+10.67%)
Aug 17, 2018 0.8500 0.9000 0.7500 0.7500 150,700 -0.07(-8.54%)
Aug 16, 2018 0.8150 0.8500 0.7765 0.8200 47,726 +0.04(+5.60%)
Aug 15, 2018 0.8250 0.8765 0.7655 0.7765 72,268 -0.06(-7.01%)
Aug 14, 2018 0.9000 0.9125 0.7750 0.8350 105,501 -0.04(-4.57%)
Aug 13, 2018 0.9000 0.9475 0.8500 0.8750 39,158 -0.05(-4.89%)
Aug 10, 2018 0.9750 0.9750 0.9200 0.9200 25,760 -0.02(-1.60%)
Aug 09, 2018 0.9490 0.9490 0.9125 0.9350 19,445 +0.02(+2.58%)
Aug 08, 2018 0.9685 0.9750 0.9115 0.9115 80,311 -0.06(-6.51%)
Aug 07, 2018 0.9500 0.9750 0.9500 0.9750 20,072 +0.02(+2.09%)
Aug 06, 2018 0.9300 0.9750 0.9300 0.9550 38,283 +0.01(+0.53%)
Aug 03, 2018 1.000 1.000 0.9500 0.9500 37,080 +0.00(+0.00%)
Aug 02, 2018 1.000 1.000 0.9250 0.9500 53,775 -0.03(-2.76%)
Aug 01, 2018 1.013 1.013 0.9300 0.9770 47,016 -0.02(-1.81%)
Jul 31, 2018 0.9720 1.000 0.9500 0.9950 127,991 +0.07(+7.45%)
Jul 30, 2018 1.050 1.050 0.9025 0.9260 125,294 -0.07(-7.40%)
Jul 27, 2018 1.100 1.100 1.000 1.000 65,400 -0.00(-0.50%)
Jul 26, 2018 1.130 1.130 0.9430 1.005 132,489 -0.07(-6.51%)
Jul 25, 2018 1.100 1.113 1.071 1.075 38,288 -0.02(-1.38%)
Jul 24, 2018 1.090 1.125 1.090 1.090 23,315 -0.01(-1.36%)
Jul 23, 2018 1.100 1.123 1.074 1.105 22,181 -0.02(-1.74%)
Jul 20, 2018 1.140 1.175 1.100 1.125 60,773 -0.03(-2.63%)
Jul 19, 2018 1.206 1.225 1.126 1.155 92,547 +0.02(+1.32%)
Jul 18, 2018 1.130 1.149 1.098 1.140 48,408 +0.04(+3.87%)
Jul 17, 2018 1.100 1.133 1.075 1.097 97,551 -0.02(-1.46%)
Jul 16, 2018 1.200 1.220 1.052 1.114 123,807 -0.11(-8.78%)
Jul 13, 2018 1.275 1.275 1.200 1.221 44,314 -0.05(-4.24%)
Jul 12, 2018 1.225 1.275 1.176 1.275 93,628 +0.06(+5.37%)
Jul 11, 2018 1.272 1.272 1.175 1.210 100,792 -0.03(-2.02%)
Jul 10, 2018 1.325 1.325 1.232 1.235 166,425 -0.04(-2.99%)
Jul 09, 2018 1.335 1.335 1.260 1.273 78,233 -0.06(-4.36%)
Jul 06, 2018 1.252 1.336 1.252 1.331 37,900 +0.08(+6.27%)
Jul 05, 2018 1.290 1.300 1.250 1.252 62,477 -0.01(-0.60%)
Jul 03, 2018 1.260 1.260 1.260 0 -0.01(-0.75%)
Jul 02, 2018 1.300 1.350 1.252 1.270 154,272 -0.03(-2.35%)
Jun 29, 2018 1.335 1.200 1.300 145,355 +0.00(+0.32%)
Jun 28, 2018 1.250 1.325 1.175 1.296 224,424 +0.10(+8.03%)
Jun 27, 2018 1.300 1.300 1.190 1.200 127,623 -0.02(-2.00%)
Jun 26, 2018 1.264 1.335 1.205 1.224 79,430 -0.01(-0.49%)
Jun 25, 2018 1.250 1.270 1.206 1.230 75,390 -0.01(-1.13%)
Jun 22, 2018 1.250 1.284 1.175 1.244 147,778 +0.04(+3.67%)
Jun 21, 2018 1.225 1.285 1.126 1.200 113,266 -0.03(-2.44%)
Jun 20, 2018 1.250 1.294 1.126 1.230 88,880 -0.02(-1.60%)
Jun 19, 2018 1.285 1.335 1.235 1.250 116,249 +0.00(+0.00%)
Jun 18, 2018 1.310 1.335 1.250 1.250 96,625 +0.00(+0.00%)
Jun 15, 2018 1.250 1.226 1.250 101,486 +0.00(+0.00%)
Jun 14, 2018 1.350 1.350 1.250 1.250 137,786 -0.06(-4.62%)
Jun 13, 2018 1.310 1.370 1.302 1.310 62,747 -0.04(-2.89%)
Jun 12, 2018 1.438 1.450 1.286 1.349 147,724 -0.02(-1.50%)
Jun 11, 2018 1.562 1.613 1.200 1.370 228,572 -0.18(-11.61%)
Jun 08, 2018 1.650 1.650 1.508 1.550 36,026 -0.07(-4.50%)
Jun 07, 2018 1.690 1.690 1.593 1.623 49,257 +0.02(+1.44%)
Jun 06, 2018 1.600 1.600 52,111 -0.16(-9.30%)
Jun 05, 2018 1.756 1.764 1.725 1.764 18,397 +0.04(+2.26%)
Jun 04, 2018 1.800 1.800 1.725 1.725 19,734 -0.07(-4.17%)
Jun 01, 2018 1.710 1.800 1.710 1.800 47,971 +0.07(+4.05%)
May 31, 2018 1.700 1.800 1.700 1.730 16,904 +0.02(+1.47%)
May 30, 2018 1.735 1.775 1.705 1.705 16,088 -0.03(-1.93%)
May 29, 2018 1.710 1.750 1.710 1.738 11,795 +0.01(+0.58%)
May 25, 2018 1.728 1.728 1.728 0 -0.03(-1.79%)
May 24, 2018 1.710 1.849 1.675 1.760 86,959 +0.01(+0.72%)
May 23, 2018 1.705 1.750 1.663 1.748 16,903 -0.00(-0.14%)
May 22, 2018 1.663 1.750 1.663 1.750 32,740 +0.09(+5.42%)
May 21, 2018 1.650 1.675 1.650 1.660 32,743 -0.01(-0.72%)
May 18, 2018 1.670 1.675 1.650 1.672 31,324 -0.00(-0.24%)
May 17, 2018 1.695 1.695 1.666 1.676 32,000 +0.00(+0.00%)
May 16, 2018 1.743 1.758 1.676 1.676 70,769 -0.07(-4.23%)
May 15, 2018 1.750 1.770 1.745 1.750 51,030 -0.03(-1.55%)
May 14, 2018 1.760 1.835 1.760 1.778 21,601 -0.03(-1.44%)
May 11, 2018 1.795 1.840 1.760 1.804 46,690 -0.02(-0.99%)
May 10, 2018 1.775 1.850 1.705 1.821 127,564 +0.05(+2.62%)
May 09, 2018 1.790 1.790 1.702 1.775 30,530 +0.04(+2.25%)
May 08, 2018 1.745 1.795 1.701 1.736 45,056 -0.01(-0.80%)
May 07, 2018 1.790 1.825 1.694 1.750 79,662 -0.02(-1.41%)
May 04, 2018 1.720 1.775 1.619 1.775 40,526 +0.07(+4.38%)
May 03, 2018 1.705 1.737 1.627 1.700 104,082 -0.00(-0.12%)
May 02, 2018 1.635 1.742 1.613 1.702 105,875 +0.03(+1.70%)
May 01, 2018 1.639 1.770 1.600 1.674 93,919 +0.00(+0.24%)
Apr 30, 2018 1.641 1.750 1.620 1.670 71,577 -0.01(-0.57%)
Apr 27, 2018 1.645 1.679 1.625 1.679 17,463 +0.05(+3.35%)
Apr 26, 2018 1.664 1.725 1.580 1.625 114,437 +0.04(+2.52%)
Apr 25, 2018 1.647 1.725 1.558 1.585 89,943 -0.09(-5.34%)
Apr 24, 2018 1.653 1.712 1.567 1.675 107,960 +0.02(+1.48%)
Apr 23, 2018 1.635 1.692 1.575 1.650 79,467 +0.00(+0.00%)
Apr 20, 2018 1.800 1.825 1.625 1.650 153,319 -0.12(-7.04%)
Apr 19, 2018 1.745 2.000 1.705 1.775 385,699 +0.07(+4.11%)
Apr 18, 2018 1.650 1.775 1.607 1.705 211,686 +0.08(+4.92%)
Apr 17, 2018 1.600 1.660 1.600 1.625 57,718 -0.01(-0.91%)
Apr 16, 2018 1.728 1.728 1.600 1.640 82,107 -0.05(-3.13%)
Apr 13, 2018 1.650 1.726 1.593 1.693 129,104 +0.08(+5.09%)
Apr 12, 2018 1.650 1.740 1.550 1.611 107,231 -0.05(-2.95%)
Apr 11, 2018 1.800 1.800 1.550 1.660 239,094 -0.19(-10.15%)
Apr 10, 2018 1.400 2.000 1.395 1.847 816,309 +0.59(+47.15%)
Apr 09, 2018 1.300 1.340 1.250 1.256 100,826 -0.06(-4.89%)
Apr 06, 2018 1.245 1.345 1.245 1.320 42,403 +0.03(+2.01%)
Apr 05, 2018 1.350 1.350 1.226 1.294 29,157 +0.02(+1.45%)
Apr 04, 2018 1.208 1.300 1.150 1.276 67,790 +0.13(+10.91%)
Apr 03, 2018 1.250 1.268 1.150 1.150 70,477 -0.08(-6.12%)
Apr 02, 2018 1.350 1.350 1.225 1.225 133,863 -0.02(-2.00%)
Mar 29, 2018 1.250 1.250 1.250 0 -0.15(-10.71%)
Mar 28, 2018 1.150 1.425 1.118 1.400 156,767 +0.25(+21.79%)
Mar 27, 2018 1.250 1.250 1.050 1.149 242,493 -0.07(-5.43%)
Mar 26, 2018 1.289 1.312 1.215 1.216 74,193 -0.09(-7.11%)
Mar 23, 2018 1.399 1.399 1.258 1.308 68,798 -0.05(-3.79%)
Mar 22, 2018 1.450 1.450 1.335 1.360 103,995 -0.09(-6.17%)
Mar 21, 2018 1.373 1.450 1.300 1.450 97,320 +0.10(+7.37%)
Mar 20, 2018 1.410 1.410 1.310 1.350 55,846 +0.00(+0.00%)
Mar 19, 2018 1.417 1.450 1.350 1.350 74,097 +0.00(+0.00%)
Mar 16, 2018 1.385 1.465 1.300 1.350 75,518 -0.00(-0.33%)
Mar 15, 2018 1.413 1.490 1.323 1.355 75,687 -0.05(-3.25%)
Mar 14, 2018 1.478 1.525 1.400 1.400 54,402 -0.10(-6.67%)
Mar 13, 2018 1.440 1.525 1.435 1.500 71,386 +0.03(+1.73%)
Mar 12, 2018 1.424 1.475 1.353 1.474 62,178 +0.07(+5.32%)
Mar 09, 2018 1.485 1.495 1.350 1.400 112,853 -0.05(-3.45%)
Mar 08, 2018 1.560 1.575 1.425 1.450 91,866 -0.11(-6.78%)
Mar 07, 2018 1.545 1.556 33,523 +0.01(+0.35%)
Mar 06, 2018 1.560 1.620 1.545 1.550 119,288 -0.01(-0.80%)
Mar 05, 2018 1.529 1.575 1.529 1.562 28,104 +0.03(+2.16%)
Mar 02, 2018 1.590 1.590 1.528 1.530 36,382 +0.00(+0.13%)
Mar 01, 2018 1.550 1.577 1.528 1.528 33,012 -0.02(-1.45%)
Feb 28, 2018 1.550 1.577 1.525 1.550 41,992 -0.01(-0.80%)
Feb 27, 2018 1.532 1.577 1.525 1.562 45,903 +0.06(+4.10%)
Feb 26, 2018 1.550 1.575 1.488 1.501 37,692 -0.03(-2.18%)
Feb 23, 2018 1.575 1.575 1.450 1.534 74,264 -0.01(-0.39%)
Feb 22, 2018 1.538 1.574 1.475 1.540 107,949 -0.05(-2.96%)
Feb 21, 2018 1.690 1.690 1.500 1.587 105,800 -0.06(-3.79%)
Feb 20, 2018 1.785 1.785 1.605 1.650 99,295 -0.05(-2.94%)
Feb 16, 2018 1.700 1.700 1.700 0 -0.02(-1.16%)
Feb 15, 2018 1.800 1.800 1.650 1.720 64,960 +0.02(+1.24%)
Feb 14, 2018 1.790 1.790 1.650 1.699 129,884 -0.09(-4.82%)
Feb 13, 2018 2.000 2.000 1.725 1.785 69,972 -0.12(-6.30%)
Feb 12, 2018 1.775 1.950 1.775 1.905 147,283 +0.13(+7.32%)
Feb 09, 2018 1.798 1.798 1.677 1.775 42,028 -0.02(-1.33%)
Feb 08, 2018 1.835 1.860 1.755 1.799 47,563 -0.00(-0.08%)
Feb 07, 2018 1.800 1.950 1.800 1.800 58,418 +0.00(+0.03%)
Feb 06, 2018 1.825 1.992 1.800 1.800 37,459 -0.06(-3.43%)
Feb 05, 2018 2.025 2.054 1.800 1.864 120,373 -0.20(-9.69%)
Feb 02, 2018 2.055 2.135 2.001 2.064 121,395 -0.01(-0.55%)
Feb 01, 2018 2.135 2.164 2.032 2.075 114,255 -0.07(-3.47%)
Jan 31, 2018 2.235 2.268 2.100 2.150 84,623 -0.09(-4.10%)
Jan 30, 2018 2.300 2.300 2.249 2.242 66,903 -0.04(-1.73%)
Jan 29, 2018 2.200 2.446 2.200 2.281 195,741 +0.08(+3.70%)
Jan 26, 2018 2.276 2.400 2.200 2.200 183,014 -0.08(-3.49%)
Jan 25, 2018 2.450 2.450 2.200 2.280 165,968 +0.08(+3.47%)
Jan 24, 2018 2.030 2.362 2.001 2.203 313,668 +0.17(+8.18%)
Jan 23, 2018 2.020 2.150 2.000 2.037 366,709 +0.04(+1.80%)
Jan 22, 2018 1.955 2.092 1.950 2.001 120,905 +0.03(+1.29%)
Jan 19, 2018 2.013 2.116 1.930 1.975 78,774 -0.03(-1.45%)
Jan 18, 2018 1.950 2.450 1.946 2.004 412,308 +0.06(+3.30%)
Jan 17, 2018 2.025 2.100 1.925 1.940 82,706 -0.06(-3.24%)
Jan 16, 2018 1.952 2.212 1.913 2.005 300,594 +0.05(+2.74%)
Jan 12, 2018 1.952 1.952 1.952 0 +0.00(+0.05%)
Jan 11, 2018 1.970 1.975 1.920 1.950 43,241 +0.01(+0.64%)
Jan 10, 2018 1.930 1.972 1.920 1.938 34,892 -0.01(-0.62%)
Jan 09, 2018 1.960 2.000 1.920 1.950 76,982 -0.01(-0.64%)
Jan 08, 2018 1.875 2.000 1.875 1.962 32,010 +0.03(+1.55%)
Jan 05, 2018 1.990 2.025 1.875 1.933 81,784 -0.05(-2.74%)
Jan 04, 2018 1.950 2.000 1.875 1.987 35,010 +0.05(+2.61%)
Jan 03, 2018 2.025 2.031 1.875 1.937 74,773 -0.09(-4.37%)
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.