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

Nephros Inc (OP: NEPH )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 0.5751 0.6200 0.5751 0.6200 10,342 +0.03(+5.08%)
Apr 29, 2019 0.5500 0.6213 0.5500 0.5900 205,525 +0.04(+7.27%)
Apr 26, 2019 0.4763 0.5500 0.4763 0.5500 119,000 +0.06(+11.68%)
Apr 25, 2019 0.4800 0.4925 0.4700 0.4925 3,683 -0.00(-0.51%)
Apr 24, 2019 0.4900 0.4950 0.4900 0.4950 7,539 -0.01(-1.00%)
Apr 23, 2019 0.4700 0.5000 0.4700 0.5000 2,078 +0.03(+6.38%)
Apr 22, 2019 0.4700 0.4700 0.4700 75 +0.00(+0.00%)
Apr 18, 2019 0.4700 0.4775 0.4700 0.4700 13,400 -0.02(-3.09%)
Apr 17, 2019 0.5100 0.5100 0.4850 0.4850 12,557 -0.03(-4.90%)
Apr 16, 2019 0.5030 0.5100 0.5030 0.5100 3,300 +0.01(+2.00%)
Apr 15, 2019 0.5100 0.5198 0.4955 0.5000 7,491 -0.01(-1.96%)
Apr 12, 2019 0.5200 0.5200 0.4600 0.5100 30,900 -0.01(-1.92%)
Apr 11, 2019 0.5200 0.5200 0.5200 0.5200 16,632 -0.01(-0.95%)
Apr 10, 2019 0.5400 0.5600 0.5250 0.5250 11,424 +0.01(+0.96%)
Apr 09, 2019 0.5150 0.5500 0.4950 0.5200 19,818 -0.02(-3.26%)
Apr 08, 2019 0.5049 0.5800 0.4900 0.5375 98,058 +0.04(+7.50%)
Apr 05, 2019 0.4800 0.5100 0.4800 0.5000 97,600 +0.02(+5.04%)
Apr 04, 2019 0.4700 0.4900 0.4600 0.4760 13,950 -0.02(-4.80%)
Apr 03, 2019 0.4750 0.5000 0.4750 0.5000 36,283 +0.02(+4.28%)
Apr 02, 2019 0.4700 0.4795 0.4700 0.4795 11,972 +0.01(+2.02%)
Apr 01, 2019 0.4800 0.4800 0.4500 0.4700 33,475 -0.01(-1.98%)
Mar 29, 2019 0.4700 0.4795 0.4500 0.4795 24,400 +0.00(+0.00%)
Mar 28, 2019 0.4795 0.4795 0.4648 0.4795 39,456 +0.03(+6.56%)
Mar 27, 2019 0.4500 0.4500 0.4500 90 +0.00(+0.00%)
Mar 26, 2019 0.4300 0.4500 0.4100 0.4500 123,160 +0.00(+0.02%)
Mar 25, 2019 0.4650 0.4800 0.4200 0.4499 46,239 -0.03(-6.27%)
Mar 22, 2019 0.5110 0.5125 0.4700 0.4800 36,600 -0.04(-7.78%)
Mar 21, 2019 0.5105 0.5205 0.5105 0.5205 608 +0.00(+0.10%)
Mar 20, 2019 0.5100 0.5500 0.5100 0.5200 116,136 +0.01(+1.56%)
Mar 19, 2019 0.5500 0.5500 0.5120 0.5120 11,200 -0.03(-5.88%)
Mar 15, 2019 0.5440 0.5440 0.5440 0 +0.01(+1.87%)
Mar 14, 2019 0.5463 0.5463 0.5200 0.5340 10,300 -0.03(-5.07%)
Mar 13, 2019 0.5300 0.5625 0.5120 0.5625 5,900 +0.03(+4.85%)
Mar 12, 2019 0.5625 0.5625 0.5300 0.5365 15,839 -0.03(-4.62%)
Mar 11, 2019 0.5569 0.5625 0.5400 0.5625 9,000 +0.00(+0.45%)
Mar 08, 2019 0.5600 0.5600 0.5600 12 +0.00(+0.00%)
Mar 07, 2019 0.5600 0.5600 0.5600 0.5600 3,000 +0.00(+0.00%)
Mar 06, 2019 0.5650 0.5650 0.5600 0.5600 16,300 -0.01(-1.75%)
Mar 05, 2019 0.5400 0.5700 0.5400 0.5700 1,442 +0.00(+0.00%)
Mar 04, 2019 0.5700 0.5700 0.5700 0.5700 252 +0.01(+1.24%)
Mar 01, 2019 0.5450 0.5630 0.5300 0.5630 10,200 +0.04(+8.27%)
Feb 28, 2019 0.5500 0.5600 0.5200 0.5200 9,950 -0.03(-5.45%)
Feb 27, 2019 0.5205 0.5500 0.5200 0.5500 12,281 +0.01(+1.38%)
Feb 26, 2019 0.5700 0.5700 0.5425 0.5425 2,100 +0.01(+2.36%)
Feb 25, 2019 0.5405 0.5700 0.5300 0.5300 11,022 -0.04(-7.02%)
Feb 22, 2019 0.5800 0.5800 0.5150 0.5700 8,700 +0.03(+5.56%)
Feb 21, 2019 0.5400 0.5400 0.5400 0.5400 2,000 -0.04(-6.90%)
Feb 20, 2019 0.5400 0.5800 0.5000 0.5800 31,200 +0.01(+2.11%)
Feb 19, 2019 0.5900 0.5900 0.5500 0.5680 16,000 -0.02(-3.73%)
Feb 15, 2019 0.5900 0.5900 0.5900 0.5900 2,000 +0.01(+0.85%)
Feb 14, 2019 0.5850 0.5850 0.5850 0.5850 1,000 -0.01(-0.85%)
Feb 13, 2019 0.5900 0.5900 0.5900 0.5900 880 +0.00(+0.00%)
Feb 12, 2019 0.5499 0.5900 0.5300 0.5900 10,070 +0.05(+9.44%)
Feb 11, 2019 0.5450 0.5450 0.5100 0.5391 10,571 -0.04(-7.05%)
Feb 08, 2019 0.5703 0.5800 0.4832 0.5800 18,100 +0.01(+1.58%)
Feb 07, 2019 0.5713 0.6000 0.5710 0.5710 19,962 -0.00(-0.78%)
Feb 06, 2019 0.5800 0.5800 0.5733 0.5755 11,597 -0.00(-0.78%)
Feb 04, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.61%)
Feb 01, 2019 0.5700 0.5895 0.5700 0.5895 26,300 -0.00(-0.05%)
Jan 31, 2019 0.5800 0.5898 0.5700 0.5898 2,700 -0.00(-0.03%)
Jan 30, 2019 0.5850 0.5900 0.5850 0.5900 2,170 +0.01(+1.72%)
Jan 29, 2019 0.5900 0.5900 0.5700 0.5800 25,900 -0.02(-3.33%)
Jan 28, 2019 0.5925 0.6000 0.5900 0.6000 13,030 +0.01(+1.69%)
Jan 25, 2019 0.5700 0.5900 0.5700 0.5900 1,200 -0.01(-1.67%)
Jan 23, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jan 22, 2019 0.5600 0.5800 0.5600 0.5800 6,500 -0.02(-3.33%)
Jan 18, 2019 0.5601 0.6000 0.5500 0.6000 79,100 +0.05(+9.09%)
Jan 17, 2019 0.5600 0.5601 0.5200 0.5500 73,950 -0.02(-3.53%)
Jan 16, 2019 0.5750 0.5900 0.5500 0.5701 36,000 -0.01(-1.71%)
Jan 15, 2019 0.5450 0.6100 0.5100 0.5800 66,139 +0.05(+9.95%)
Jan 14, 2019 0.5500 0.5500 0.5100 0.5275 38,090 -0.01(-2.31%)
Jan 10, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jan 09, 2019 0.5400 0.5700 0.5300 0.5500 18,310 +0.02(+3.77%)
Jan 08, 2019 0.5400 0.5400 0.5008 0.5300 33,550 -0.02(-3.99%)
Jan 07, 2019 0.5500 0.5550 0.5400 0.5520 6,100 -0.04(-6.44%)
Jan 04, 2019 0.5899 0.5900 0.5899 0.5900 300 +0.04(+7.27%)
Jan 03, 2019 0.5503 0.5503 0.5450 0.5500 26,063 -0.04(-6.78%)
Jan 02, 2019 0.5900 0.5900 0.5900 0.5900 425 +0.02(+3.51%)
Dec 31, 2018 0.5251 0.5950 0.5251 0.5700 16,900 +0.00(+0.00%)
Dec 28, 2018 0.5800 0.5800 0.5300 0.5700 40,600 -0.00(-0.52%)
Dec 27, 2018 0.5800 0.5800 0.5200 0.5730 3,072 -0.03(-4.47%)
Dec 26, 2018 0.5650 0.5998 0.5400 0.5998 102,153 +0.02(+4.31%)
Dec 24, 2018 0.5750 0.5750 0.5750 0.5750 2,400 +0.01(+0.88%)
Dec 21, 2018 0.5901 0.5901 0.5700 0.5700 44,000 -0.03(-5.00%)
Dec 20, 2018 0.6000 0.6000 0.5800 0.6000 6,734 -0.05(-7.69%)
Dec 19, 2018 0.6300 0.6800 0.6300 0.6500 11,069 +0.00(+0.00%)
Dec 18, 2018 0.6200 0.6650 0.6200 0.6500 74,458 +0.04(+5.69%)
Dec 17, 2018 0.6100 0.6200 0.6000 0.6150 13,912 -0.00(-0.77%)
Dec 14, 2018 0.6290 0.6400 0.6020 0.6198 41,100 +0.02(+3.13%)
Dec 13, 2018 0.6400 0.6400 0.6000 0.6010 140,460 -0.04(-6.11%)
Dec 12, 2018 0.6640 0.6640 0.6400 0.6401 39,696 -0.02(-3.02%)
Dec 11, 2018 0.6700 0.6700 0.6600 0.6600 70,547 -0.01(-2.15%)
Dec 10, 2018 0.6750 0.6775 0.6745 0.6745 11,123 -0.00(-0.07%)
Dec 07, 2018 0.6800 0.6800 0.6750 0.6750 34,000 -0.01(-0.74%)
Dec 06, 2018 0.6700 0.7000 0.6700 0.6800 15,639 -0.01(-1.45%)
Dec 04, 2018 0.6900 0.6900 0.6700 0.6900 28,600 +0.01(+1.47%)
Dec 03, 2018 0.6800 0.6900 0.6650 0.6800 14,580 -0.01(-1.45%)
Nov 30, 2018 0.6200 0.6999 0.6100 0.6900 238,000 +0.06(+9.52%)
Nov 29, 2018 0.5900 0.6400 0.5600 0.6300 53,400 +0.04(+6.87%)
Nov 28, 2018 0.5510 0.5950 0.5400 0.5895 105,339 -0.01(-0.92%)
Nov 27, 2018 0.5725 0.5950 0.5500 0.5950 5,620 +0.00(+0.00%)
Nov 26, 2018 0.6100 0.6100 0.5735 0.5950 1,289 -0.00(-0.80%)
Nov 21, 2018 0.5998 0.5998 0.5998 0 +0.02(+3.41%)
Nov 20, 2018 0.5420 0.5800 0.5420 0.5800 9,822 +0.04(+7.41%)
Nov 19, 2018 0.5600 0.5600 0.5400 0.5400 23,883 -0.02(-3.57%)
Nov 16, 2018 0.5800 0.6000 0.5600 0.5600 6,300 -0.01(-1.75%)
Nov 15, 2018 0.5800 0.5900 0.5700 0.5700 4,750 -0.03(-5.00%)
Nov 14, 2018 0.5820 0.6000 0.5700 0.6000 12,900 +0.03(+5.08%)
Nov 13, 2018 0.6000 0.6000 0.5710 0.5710 2,300 -0.01(-1.55%)
Nov 12, 2018 0.6000 0.6000 0.5800 0.5800 11,383 -0.02(-3.33%)
Nov 08, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.56%)
Nov 07, 2018 0.5945 0.6095 0.5890 0.6095 4,703 -0.03(-4.77%)
Nov 02, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 01, 2018 0.5850 0.6400 0.5850 0.6400 5,692 +0.08(+14.29%)
Oct 31, 2018 0.5750 0.5750 0.5600 0.5600 8,000 -0.03(-5.88%)
Oct 30, 2018 0.5950 0.5950 0.5950 0.5950 200 +0.03(+4.39%)
Oct 29, 2018 0.5700 0.5950 0.5700 0.5700 5,700 +0.00(+0.00%)
Oct 26, 2018 0.5865 0.5865 0.5700 0.5700 2,000 -0.01(-1.72%)
Oct 24, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 23, 2018 0.5800 0.5800 0.5800 0.5800 26,874 +0.00(+0.00%)
Oct 22, 2018 0.6028 0.6028 0.5800 0.5800 10,351 -0.01(-1.34%)
Oct 19, 2018 0.6000 0.6000 0.5879 0.5879 4,700 +0.01(+1.36%)
Oct 18, 2018 0.6067 0.6067 0.5800 0.5800 3,325 +0.00(+0.00%)
Oct 17, 2018 0.5901 0.6480 0.5800 0.5800 46,038 -0.05(-7.20%)
Oct 16, 2018 0.6000 0.6250 0.6000 0.6250 29,713 +0.02(+2.80%)
Oct 15, 2018 0.6240 0.6240 0.5900 0.6080 4,002 -0.00(-0.33%)
Oct 12, 2018 0.6290 0.6290 0.6100 0.6100 11,100 -0.01(-1.61%)
Oct 11, 2018 0.6300 0.6479 0.6200 0.6200 11,925 +0.02(+3.33%)
Oct 10, 2018 0.6498 0.6498 0.6000 0.6000 5,800 -0.03(-4.76%)
Oct 09, 2018 0.6400 0.6400 0.6300 0.6300 2,070 +0.00(+0.00%)
Oct 08, 2018 0.6500 0.6780 0.6300 0.6300 33,937 -0.02(-3.37%)
Oct 05, 2018 0.6700 0.6800 0.6520 0.6520 11,800 -0.02(-3.41%)
Oct 04, 2018 0.6775 0.6925 0.6500 0.6750 16,970 -0.03(-4.26%)
Oct 03, 2018 0.6900 0.7050 0.6500 0.7050 44,302 +0.06(+10.16%)
Oct 02, 2018 0.6900 0.6900 0.6400 0.6400 10,927 -0.01(-1.54%)
Oct 01, 2018 0.6200 0.6700 0.6100 0.6500 132,070 +0.05(+7.79%)
Sep 28, 2018 0.6101 0.6200 0.6030 0.6030 87,500 +0.00(+0.48%)
Sep 27, 2018 0.6100 0.6100 0.6001 0.6001 9,298 -0.02(-3.21%)
Sep 26, 2018 0.6001 0.6200 0.6001 0.6200 2,192 -0.02(-3.11%)
Sep 25, 2018 0.5975 0.6399 0.5853 0.6399 48,347 +0.05(+8.00%)
Sep 24, 2018 0.6000 0.6000 0.5800 0.5925 66,100 +0.01(+2.16%)
Sep 21, 2018 0.5900 0.5900 0.5800 0.5800 22,500 -0.01(-1.69%)
Sep 20, 2018 0.6000 0.6100 0.5900 0.5900 21,200 +0.01(+0.85%)
Sep 19, 2018 0.6000 0.6000 0.5800 0.5850 34,000 -0.02(-2.50%)
Sep 18, 2018 0.5845 0.6000 0.5845 0.6000 6,878 +0.02(+2.56%)
Sep 17, 2018 0.5850 0.5850 0.5850 0.5850 1,000 -0.04(-5.65%)
Sep 14, 2018 0.5899 0.6200 0.5899 0.6200 4,400 +0.00(+0.00%)
Sep 13, 2018 0.6300 0.6325 0.6075 0.6200 22,600 +0.01(+1.64%)
Sep 12, 2018 0.6125 0.6300 0.5800 0.6100 97,458 +0.00(+0.00%)
Sep 11, 2018 0.5645 0.6250 0.5645 0.6100 42,440 -0.01(-0.81%)
Sep 10, 2018 0.5790 0.6200 0.5790 0.6150 10,480 +0.02(+3.36%)
Sep 07, 2018 0.5800 0.5950 0.5790 0.5950 10,600 -0.02(-2.78%)
Sep 06, 2018 0.6200 0.6200 0.5790 0.6120 82,557 -0.01(-1.29%)
Sep 05, 2018 0.6180 0.6200 0.6051 0.6200 12,914 +0.02(+3.33%)
Sep 04, 2018 0.6150 0.6150 0.6000 0.6000 4,350 -0.01(-1.64%)
Aug 31, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.33%)
Aug 30, 2018 0.6000 0.6100 0.5900 0.6080 24,808 +0.03(+4.83%)
Aug 29, 2018 0.5800 0.5800 0.5725 0.5800 8,375 +0.00(+0.35%)
Aug 28, 2018 0.5875 0.5890 0.5700 0.5780 35,900 -0.01(-1.20%)
Aug 27, 2018 0.5900 0.5990 0.5850 0.5850 23,785 -0.01(-0.85%)
Aug 24, 2018 0.5950 0.5950 0.5900 0.5900 14,300 +0.00(+0.00%)
Aug 23, 2018 0.5900 0.6080 0.5900 0.5900 39,517 +0.00(+0.00%)
Aug 22, 2018 0.5916 0.5940 0.5900 0.5900 83,525 -0.00(-0.67%)
Aug 21, 2018 0.5940 0.5980 0.5900 0.5940 8,276 +0.00(+0.68%)
Aug 20, 2018 0.6000 0.6000 0.5900 0.5900 6,803 -0.02(-2.96%)
Aug 17, 2018 0.5990 0.6080 0.5945 0.6080 16,900 +0.01(+2.18%)
Aug 16, 2018 0.5700 0.5950 0.5525 0.5950 62,536 +0.01(+0.93%)
Aug 15, 2018 0.5660 0.5895 0.5660 0.5895 2,100 -0.01(-1.75%)
Aug 14, 2018 0.6150 0.6150 0.4521 0.6000 177,049 -0.02(-2.91%)
Aug 13, 2018 0.6200 0.6200 0.5520 0.6180 34,389 -0.00(-0.24%)
Aug 10, 2018 0.6400 0.6400 0.6000 0.6195 57,100 -0.00(-0.08%)
Aug 09, 2018 0.6760 0.6760 0.6000 0.6200 131,659 -0.06(-8.28%)
Aug 08, 2018 0.6700 0.6850 0.6450 0.6760 33,633 +0.02(+2.42%)
Aug 07, 2018 0.6850 0.6850 0.6600 0.6600 19,422 -0.01(-1.74%)
Aug 06, 2018 0.6550 0.6800 0.6485 0.6717 56,014 +0.02(+3.34%)
Aug 03, 2018 0.6250 0.6500 0.6250 0.6500 7,300 +0.03(+4.00%)
Aug 02, 2018 0.6400 0.6550 0.6250 0.6250 23,282 -0.04(-6.02%)
Aug 01, 2018 0.6400 0.6660 0.6141 0.6650 63,600 +0.01(+0.76%)
Jul 31, 2018 0.6010 0.6600 0.6010 0.6600 3,845 +0.06(+9.82%)
Jul 30, 2018 0.6400 0.6400 0.6010 0.6010 4,946 -0.06(-9.08%)
Jul 27, 2018 0.6600 0.6880 0.6590 0.6610 91,800 +0.00(+0.15%)
Jul 26, 2018 0.6100 0.6600 0.6100 0.6600 25,841 +0.05(+8.20%)
Jul 25, 2018 0.6100 0.6100 0.6100 0.6100 1,150 +0.01(+1.67%)
Jul 24, 2018 0.6245 0.6245 0.5900 0.6000 21,007 -0.01(-1.64%)
Jul 23, 2018 0.6160 0.6300 0.5920 0.6100 18,109 -0.02(-3.17%)
Jul 20, 2018 0.6350 0.6400 0.6300 0.6300 3,942 -0.01(-1.56%)
Jul 19, 2018 0.6399 0.6400 0.6350 0.6400 26,939 +0.00(+0.00%)
Jul 18, 2018 0.6400 0.6500 0.6200 0.6400 31,796 -0.02(-3.03%)
Jul 17, 2018 0.6500 0.6600 0.6320 0.6600 14,535 -0.02(-2.22%)
Jul 16, 2018 0.6692 0.6890 0.6525 0.6750 14,478 +0.03(+3.85%)
Jul 13, 2018 0.6500 0.6851 0.6300 0.6500 44,917 +0.00(+0.00%)
Jul 12, 2018 0.6500 0.6500 0.6300 0.6500 22,425 +0.00(+0.00%)
Jul 11, 2018 0.5900 0.6500 0.5900 0.6500 36,493 +0.06(+10.17%)
Jul 10, 2018 0.5850 0.5900 0.5800 0.5900 21,035 +0.00(+0.00%)
Jul 09, 2018 0.6200 0.6200 0.5900 0.5900 6,275 -0.02(-3.28%)
Jul 06, 2018 0.6200 0.6300 0.6100 0.6100 9,402 -0.02(-3.17%)
Jul 05, 2018 0.6200 0.6498 0.6000 0.6300 15,390 +0.01(+1.61%)
Jul 03, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 02, 2018 0.6060 0.6400 0.5980 0.6300 32,241 +0.02(+3.62%)
Jun 29, 2018 0.6035 0.6170 0.5900 0.6080 10,507 +0.01(+1.33%)
Jun 28, 2018 0.5980 0.6000 0.5980 0.6000 10,430 +0.01(+1.69%)
Jun 27, 2018 0.5980 0.5980 0.5890 0.5900 9,535 +0.01(+1.72%)
Jun 26, 2018 0.6575 0.6575 0.5000 0.5800 172,762 -0.07(-10.77%)
Jun 25, 2018 0.6500 0.6500 0.6050 0.6500 50,632 -0.01(-1.96%)
Jun 22, 2018 0.6525 0.6670 0.6301 0.6630 97,710 +0.03(+4.25%)
Jun 21, 2018 0.6400 0.6425 0.6300 0.6360 23,508 -0.01(-2.15%)
Jun 20, 2018 0.6810 0.6900 0.6500 0.6500 86,832 -0.03(-4.41%)
Jun 19, 2018 0.6500 0.7135 0.6500 0.6800 35,922 +0.03(+4.62%)
Jun 18, 2018 0.6700 0.6700 0.6500 0.6500 17,754 -0.02(-2.99%)
Jun 15, 2018 0.6850 0.6500 0.6700 94,545 -0.02(-2.19%)
Jun 14, 2018 0.6900 0.7300 0.6750 0.6850 33,050 +0.01(+0.74%)
Jun 13, 2018 0.6800 0.6900 0.6710 0.6800 131,221 -0.01(-1.23%)
Jun 12, 2018 0.6710 0.7200 0.6700 0.6885 110,550 +0.02(+2.76%)
Jun 11, 2018 0.6650 0.7205 0.6600 0.6700 142,021 +0.02(+3.08%)
Jun 08, 2018 0.6400 0.6700 0.6100 0.6500 192,461 +0.04(+5.69%)
Jun 07, 2018 0.6300 0.6370 0.6100 0.6150 45,112 -0.02(-2.38%)
Jun 06, 2018 0.6080 0.6425 0.5974 0.6300 148,453 +0.03(+5.35%)
Jun 05, 2018 0.5961 0.6030 0.5960 0.5980 21,001 -0.01(-1.16%)
Jun 04, 2018 0.5999 0.6050 0.5999 0.6050 39,372 +0.01(+1.68%)
Jun 01, 2018 0.6000 0.6000 0.5930 0.5950 15,300 -0.00(-0.01%)
May 31, 2018 0.5901 0.6000 0.5901 0.5950 1,252 -0.00(-0.83%)
May 30, 2018 0.6000 0.6050 0.5950 0.6000 38,001 +0.00(+0.00%)
May 29, 2018 0.6199 0.6200 0.6000 0.6000 53,221 -0.02(-3.23%)
May 25, 2018 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
May 24, 2018 0.5699 0.5795 0.5500 0.5500 40,100 -0.02(-3.96%)
May 23, 2018 0.5500 0.5727 0.5450 0.5727 2,500 -0.01(-1.85%)
May 22, 2018 0.5520 0.5895 0.5501 0.5835 9,950 -0.01(-1.02%)
May 21, 2018 0.5500 0.5896 0.5500 0.5895 8,390 +0.03(+5.27%)
May 18, 2018 0.5600 0.5600 0.5600 0.5600 3,569 +0.01(+1.82%)
May 17, 2018 0.5698 0.5868 0.5500 0.5500 38,929 -0.04(-6.67%)
May 16, 2018 0.5900 0.5900 0.5500 0.5893 28,236 -0.00(-0.12%)
May 15, 2018 0.5920 0.5970 0.5600 0.5900 85,910 -0.01(-1.67%)
May 14, 2018 0.5699 0.6000 0.5500 0.6000 41,477 +0.05(+9.09%)
May 11, 2018 0.5800 0.5800 0.5500 0.5500 15,300 -0.02(-3.51%)
May 10, 2018 0.5550 0.5999 0.5550 0.5700 60,190 +0.00(+0.18%)
May 09, 2018 0.5900 0.5900 0.5600 0.5690 111,274 -0.00(-0.72%)
May 08, 2018 0.5780 0.5980 0.5731 0.5731 38,020 -0.00(-0.38%)
May 04, 2018 0.5753 0.5753 0.5753 20 -0.01(-1.10%)
May 03, 2018 0.6000 0.6000 0.5813 0.5817 62,350 +0.00(+0.12%)
May 02, 2018 0.5999 0.6200 0.5801 0.5810 49,492 -0.02(-3.17%)
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.