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

Owens & Minor (NY: OMI )

17.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2019 6.867 6.867 6.548 6.718 1,429,531 -0.19(-2.75%)
Oct 30, 2019 7.496 7.496 6.678 6.907 2,207,784 -0.63(-8.34%)
Oct 29, 2019 7.157 7.636 7.027 7.536 1,493,571 +0.31(+4.28%)
Oct 28, 2019 7.217 7.346 7.087 7.227 940,490 +0.03(+0.42%)
Oct 25, 2019 7.067 7.406 7.017 7.197 1,292,000 +0.10(+1.41%)
Oct 24, 2019 7.217 7.217 6.987 7.097 1,389,413 -0.09(-1.25%)
Oct 23, 2019 7.177 7.237 6.967 7.187 1,171,489 -0.04(-0.55%)
Oct 22, 2019 7.256 7.386 6.977 7.227 2,077,820 +0.01(+0.14%)
Oct 21, 2019 7.256 7.321 7.067 7.217 1,763,948 +0.09(+1.26%)
Oct 18, 2019 7.286 7.295 6.927 7.127 3,718,408 -0.15(-2.06%)
Oct 17, 2019 6.877 7.341 6.727 7.276 1,549,420 +0.40(+5.81%)
Oct 16, 2019 6.398 7.087 6.398 6.877 1,512,931 +0.44(+6.82%)
Oct 15, 2019 6.258 6.608 6.258 6.438 1,506,590 +0.23(+3.70%)
Oct 14, 2019 6.338 6.427 6.059 6.208 1,048,874 -0.11(-1.74%)
Oct 11, 2019 6.528 6.588 6.308 6.318 1,444,183 -0.18(-2.77%)
Oct 10, 2019 6.398 6.573 6.218 6.498 1,334,935 +0.09(+1.40%)
Oct 09, 2019 6.468 6.757 6.338 6.408 1,917,214 +0.01(+0.16%)
Oct 08, 2019 6.059 6.628 5.929 6.398 2,166,937 +0.24(+3.89%)
Oct 07, 2019 6.019 6.428 6.019 6.159 3,627,420 +0.15(+2.49%)
Oct 04, 2019 5.989 6.049 5.809 6.009 1,418,635 +0.06(+1.01%)
Oct 03, 2019 5.719 5.959 5.650 5.949 1,264,315 +0.16(+2.76%)
Oct 02, 2019 5.639 5.899 5.620 5.789 2,724,132 +0.04(+0.69%)
Oct 01, 2019 5.819 5.959 5.580 5.749 1,286,536 -0.05(-0.86%)
Sep 30, 2019 5.649 5.859 5.555 5.799 963,853 +0.17(+3.01%)
Sep 27, 2019 5.679 5.859 5.545 5.630 1,113,168 -0.03(-0.53%)
Sep 26, 2019 5.570 5.779 5.430 5.659 1,360,783 +0.09(+1.61%)
Sep 25, 2019 5.440 5.744 5.440 5.570 1,044,624 +0.13(+2.39%)
Sep 24, 2019 5.450 5.580 5.280 5.440 1,470,527 +0.00(+0.00%)
Sep 23, 2019 5.679 5.819 5.230 5.440 1,883,628 -0.16(-2.85%)
Sep 20, 2019 5.520 5.749 5.520 5.600 2,360,685 +0.06(+1.08%)
Sep 19, 2019 5.600 5.789 5.440 5.540 1,335,618 -0.06(-1.07%)
Sep 18, 2019 5.789 5.839 5.540 5.600 1,819,067 -0.22(-3.77%)
Sep 17, 2019 5.719 6.129 5.639 5.819 1,873,748 -0.17(-2.83%)
Sep 16, 2019 6.248 6.508 5.859 5.989 2,040,235 -0.26(-4.15%)
Sep 13, 2019 7.137 7.137 6.019 6.248 4,078,978 -0.84(-11.80%)
Sep 12, 2019 8.152 8.252 7.064 7.084 2,566,675 -1.12(-13.63%)
Sep 11, 2019 8.032 8.411 7.863 8.202 2,069,293 +0.06(+0.74%)
Sep 10, 2019 7.424 8.172 7.424 8.142 2,701,296 +0.73(+9.82%)
Sep 09, 2019 7.194 7.424 6.905 7.414 1,998,997 +0.36(+5.09%)
Sep 06, 2019 6.965 7.274 6.835 7.054 2,575,389 +0.16(+2.32%)
Sep 05, 2019 6.476 7.105 6.446 6.895 3,109,957 +0.52(+8.14%)
Sep 04, 2019 5.667 6.675 5.667 6.376 3,623,050 +0.86(+15.55%)
Sep 03, 2019 5.059 5.573 4.879 5.518 2,739,747 +0.45(+8.86%)
Aug 30, 2019 4.969 5.109 4.909 5.069 1,264,994 +0.15(+3.04%)
Aug 29, 2019 4.759 4.939 4.749 4.919 958,452 +0.21(+4.45%)
Aug 28, 2019 4.630 4.789 4.530 4.710 876,054 +0.09(+1.94%)
Aug 27, 2019 4.939 4.969 4.490 4.620 1,211,955 -0.29(-5.89%)
Aug 26, 2019 4.670 4.919 4.590 4.909 681,483 +0.31(+6.72%)
Aug 23, 2019 4.799 4.959 4.530 4.600 949,197 -0.21(-4.36%)
Aug 22, 2019 4.720 4.909 4.690 4.809 821,712 +0.12(+2.55%)
Aug 21, 2019 4.979 5.059 4.600 4.690 1,523,704 -0.22(-4.47%)
Aug 20, 2019 4.939 5.169 4.899 4.909 738,543 -0.04(-0.81%)
Aug 19, 2019 4.879 5.149 4.879 4.949 1,031,446 +0.10(+2.06%)
Aug 16, 2019 4.839 4.919 4.720 4.849 906,202 +0.03(+0.62%)
Aug 15, 2019 4.799 4.949 4.630 4.819 763,598 +0.08(+1.68%)
Aug 14, 2019 5.059 5.089 4.600 4.740 1,674,208 -0.39(-7.59%)
Aug 13, 2019 4.859 5.278 4.710 5.129 1,795,359 +0.33(+6.86%)
Aug 12, 2019 4.600 4.959 4.550 4.799 1,505,501 +0.15(+3.22%)
Aug 09, 2019 4.540 4.809 4.430 4.650 2,399,801 +0.13(+2.87%)
Aug 08, 2019 4.031 4.879 3.881 4.520 4,645,192 +0.46(+11.30%)
Aug 07, 2019 3.213 4.370 3.203 4.061 6,452,968 +1.22(+42.81%)
Aug 06, 2019 2.904 3.013 2.804 2.844 1,447,040 -0.05(-1.72%)
Aug 05, 2019 2.874 2.933 2.744 2.894 1,090,429 +0.02(+0.69%)
Aug 02, 2019 2.774 2.933 2.764 2.874 959,920 +0.06(+2.13%)
Aug 01, 2019 2.664 2.844 2.664 2.814 909,188 +0.11(+4.06%)
Jul 31, 2019 2.684 2.764 2.634 2.704 916,010 +0.02(+0.74%)
Jul 30, 2019 2.614 2.734 2.529 2.684 961,830 +0.04(+1.51%)
Jul 29, 2019 2.664 2.694 2.594 2.644 458,689 -0.02(-0.75%)
Jul 26, 2019 2.594 2.774 2.519 2.664 1,067,458 +0.09(+3.49%)
Jul 25, 2019 2.634 2.634 2.475 2.574 844,019 -0.06(-2.27%)
Jul 24, 2019 2.524 2.674 2.499 2.634 738,043 +0.12(+4.76%)
Jul 23, 2019 2.494 2.539 2.425 2.514 953,549 +0.05(+2.02%)
Jul 22, 2019 2.664 2.684 2.435 2.465 1,252,373 -0.17(-6.44%)
Jul 19, 2019 2.634 2.679 2.574 2.634 636,406 +0.00(+0.00%)
Jul 18, 2019 2.804 2.814 2.564 2.634 1,280,336 -0.19(-6.71%)
Jul 17, 2019 3.043 3.043 2.814 2.824 931,620 -0.22(-7.21%)
Jul 16, 2019 3.073 3.153 2.899 3.043 1,024,247 -0.10(-3.17%)
Jul 15, 2019 3.173 3.223 3.073 3.143 578,146 -0.03(-0.94%)
Jul 12, 2019 3.203 3.258 3.113 3.173 650,437 -0.01(-0.31%)
Jul 11, 2019 3.263 3.409 3.133 3.183 740,345 -0.06(-1.85%)
Jul 10, 2019 3.373 3.432 3.233 3.243 653,271 -0.11(-3.27%)
Jul 09, 2019 3.452 3.552 3.313 3.353 955,852 -0.12(-3.45%)
Jul 08, 2019 3.273 3.502 3.273 3.472 1,051,060 +0.18(+5.45%)
Jul 05, 2019 3.303 3.572 3.213 3.293 977,559 +0.21(+6.80%)
Jul 03, 2019 3.093 3.153 3.053 3.083 253,560 +0.01(+0.32%)
Jul 02, 2019 3.213 3.213 3.063 3.073 609,527 -0.10(-3.14%)
Jul 01, 2019 3.253 3.353 3.153 3.173 787,855 -0.02(-0.63%)
Jun 28, 2019 3.163 3.273 3.143 3.193 1,292,856 +0.05(+1.59%)
Jun 27, 2019 3.013 3.163 3.003 3.143 710,391 +0.13(+4.30%)
Jun 26, 2019 3.043 3.093 2.963 3.013 805,634 -0.01(-0.33%)
Jun 25, 2019 2.933 3.103 2.874 3.023 1,836,523 +0.10(+3.41%)
Jun 24, 2019 3.043 3.044 2.854 2.924 1,239,959 -0.13(-4.25%)
Jun 21, 2019 2.834 3.068 2.734 3.053 4,071,895 +0.20(+6.99%)
Jun 20, 2019 2.983 2.993 2.829 2.854 931,697 -0.07(-2.39%)
Jun 19, 2019 2.884 2.983 2.854 2.924 993,339 +0.04(+1.38%)
Jun 18, 2019 2.874 2.963 2.814 2.884 654,115 +0.01(+0.35%)
Jun 17, 2019 2.804 2.924 2.704 2.874 989,592 +0.07(+2.49%)
Jun 14, 2019 2.864 2.879 2.674 2.804 1,148,236 -0.08(-2.77%)
Jun 13, 2019 2.824 2.983 2.784 2.884 719,551 +0.08(+2.94%)
Jun 12, 2019 2.801 2.841 2.687 2.801 796,008 +0.01(+0.36%)
Jun 11, 2019 2.861 2.931 2.781 2.791 649,715 -0.05(-1.75%)
Jun 10, 2019 2.781 2.981 2.781 2.841 677,386 +0.07(+2.52%)
Jun 07, 2019 2.732 2.781 2.612 2.771 648,006 +0.04(+1.46%)
Jun 06, 2019 2.732 2.761 2.612 2.732 1,358,022 -0.04(-1.44%)
Jun 05, 2019 3.021 3.021 2.741 2.771 1,022,732 -0.25(-8.25%)
Jun 04, 2019 2.751 3.080 2.741 3.021 1,472,797 +0.29(+10.58%)
Jun 03, 2019 2.672 2.761 2.602 2.732 1,198,323 +0.05(+1.86%)
May 31, 2019 2.881 2.901 2.662 2.682 1,141,435 -0.23(-7.88%)
May 30, 2019 3.100 3.120 2.891 2.911 1,204,975 -0.20(-6.41%)
May 29, 2019 3.290 3.330 3.011 3.110 2,104,717 -0.19(-5.74%)
May 28, 2019 3.459 3.459 3.300 3.300 2,546,116 -0.17(-4.88%)
May 24, 2019 3.449 3.569 3.389 3.469 961,076 +0.03(+0.87%)
May 23, 2019 3.499 3.519 3.399 3.439 840,467 -0.11(-3.09%)
May 22, 2019 3.659 3.659 3.409 3.549 1,085,565 -0.12(-3.26%)
May 21, 2019 3.559 3.818 3.539 3.669 1,886,705 +0.11(+3.08%)
May 20, 2019 3.539 3.589 3.250 3.559 1,876,613 -0.02(-0.56%)
May 17, 2019 3.639 3.763 3.579 3.579 886,345 -0.09(-2.45%)
May 16, 2019 3.758 3.843 3.619 3.669 1,598,242 -0.09(-2.39%)
May 15, 2019 3.748 3.818 3.728 3.758 609,517 +0.00(+0.00%)
May 14, 2019 3.818 3.828 3.689 3.758 1,024,183 -0.06(-1.57%)
May 13, 2019 3.928 3.978 3.718 3.818 1,337,420 -0.21(-5.20%)
May 10, 2019 3.928 4.057 3.878 4.027 1,120,771 +0.08(+2.02%)
May 09, 2019 4.037 4.057 3.868 3.948 1,867,844 -0.08(-1.98%)
May 08, 2019 3.549 4.107 3.549 4.027 2,725,523 +0.45(+12.53%)
May 07, 2019 3.758 3.828 3.519 3.579 1,928,925 -0.17(-4.52%)
May 06, 2019 3.579 3.808 3.569 3.748 1,293,271 +0.13(+3.58%)
May 03, 2019 3.569 3.708 3.562 3.619 1,271,738 +0.07(+1.97%)
May 02, 2019 3.330 3.584 3.330 3.549 1,146,796 +0.23(+6.91%)
May 01, 2019 3.459 3.459 3.300 3.320 1,299,452 -0.08(-2.35%)
Apr 30, 2019 3.529 3.579 3.360 3.399 1,466,840 -0.11(-3.13%)
Apr 29, 2019 3.509 3.609 3.429 3.509 1,806,757 +0.02(+0.57%)
Apr 26, 2019 3.409 3.539 3.404 3.489 937,503 +0.07(+2.04%)
Apr 25, 2019 3.360 3.469 3.250 3.419 1,011,352 +0.03(+0.88%)
Apr 24, 2019 3.370 3.389 3.275 3.389 1,160,910 +0.02(+0.59%)
Apr 23, 2019 3.370 3.489 3.320 3.370 1,265,066 -0.02(-0.59%)
Apr 22, 2019 3.380 3.449 3.345 3.389 1,265,262 +0.02(+0.59%)
Apr 18, 2019 3.599 3.609 3.340 3.370 2,010,727 -0.24(-6.63%)
Apr 17, 2019 3.788 3.798 3.559 3.609 1,405,984 -0.17(-4.49%)
Apr 16, 2019 3.738 3.838 3.659 3.778 1,203,559 +0.04(+1.07%)
Apr 15, 2019 3.768 3.818 3.629 3.738 1,305,987 -0.02(-0.53%)
Apr 12, 2019 3.808 3.943 3.738 3.758 1,029,388 -0.03(-0.79%)
Apr 11, 2019 3.858 3.858 3.679 3.788 1,612,353 -0.06(-1.55%)
Apr 10, 2019 3.998 4.067 3.818 3.848 2,578,634 -0.16(-3.98%)
Apr 09, 2019 3.968 4.072 3.933 4.008 1,950,425 +0.02(+0.50%)
Apr 08, 2019 3.978 4.037 3.895 3.988 1,676,493 +0.01(+0.25%)
Apr 05, 2019 4.087 4.177 3.968 3.978 1,342,758 -0.08(-1.97%)
Apr 04, 2019 4.008 4.157 3.888 4.057 2,124,562 +0.06(+1.50%)
Apr 03, 2019 4.107 4.227 3.948 3.998 2,059,449 -0.08(-1.96%)
Apr 02, 2019 4.127 4.277 3.938 4.077 1,649,004 -0.07(-1.68%)
Apr 01, 2019 4.107 4.287 4.057 4.147 1,570,529 +0.06(+1.46%)
Mar 29, 2019 4.067 4.307 3.998 4.087 1,928,372 +0.03(+0.74%)
Mar 28, 2019 4.147 4.187 4.018 4.057 943,799 -0.09(-2.16%)
Mar 27, 2019 4.177 4.277 4.117 4.147 944,106 -0.03(-0.72%)
Mar 26, 2019 4.247 4.337 4.157 4.177 1,094,594 -0.07(-1.64%)
Mar 25, 2019 4.366 4.394 4.137 4.247 3,147,573 -0.10(-2.29%)
Mar 22, 2019 4.536 4.609 4.346 4.346 1,517,299 -0.21(-4.60%)
Mar 21, 2019 4.546 4.690 4.536 4.556 1,084,881 +0.00(+0.00%)
Mar 20, 2019 4.476 4.576 4.366 4.556 1,853,186 +0.03(+0.66%)
Mar 19, 2019 4.526 4.586 4.426 4.526 1,566,886 +0.00(+0.00%)
Mar 18, 2019 4.825 4.825 4.396 4.526 2,009,377 -0.30(-6.20%)
Mar 15, 2019 4.735 5.004 4.715 4.825 5,124,571 +0.10(+2.11%)
Mar 14, 2019 4.785 4.925 4.695 4.725 1,404,633 -0.08(-1.61%)
Mar 13, 2019 4.693 4.902 4.643 4.803 1,529,688 +0.10(+2.12%)
Mar 12, 2019 4.743 4.892 4.603 4.703 1,668,993 -0.04(-0.84%)
Mar 11, 2019 4.484 4.793 4.374 4.743 2,195,967 +0.32(+7.21%)
Mar 08, 2019 4.613 4.653 4.424 4.424 2,148,565 -0.23(-4.93%)
Mar 07, 2019 4.703 4.813 4.623 4.653 2,019,430 -0.04(-0.85%)
Mar 06, 2019 5.211 5.301 4.683 4.693 3,273,441 -0.54(-10.29%)
Mar 05, 2019 5.679 5.679 5.111 5.231 2,768,337 -0.44(-7.73%)
Mar 04, 2019 6.038 6.058 5.550 5.669 1,961,580 -0.37(-6.11%)
Mar 01, 2019 6.307 6.317 5.988 6.038 1,712,388 -0.18(-2.88%)
Feb 28, 2019 6.217 6.307 6.038 6.217 1,848,905 +0.03(+0.48%)
Feb 27, 2019 6.048 6.247 5.978 6.188 1,199,297 +0.11(+1.80%)
Feb 26, 2019 6.387 6.477 5.988 6.078 2,303,740 -0.32(-4.98%)
Feb 25, 2019 6.347 6.716 6.297 6.397 2,120,326 +0.04(+0.63%)
Feb 22, 2019 6.576 6.576 6.227 6.357 2,454,269 -0.24(-3.63%)
Feb 21, 2019 6.447 6.676 6.387 6.596 2,259,150 +0.07(+1.07%)
Feb 20, 2019 6.506 7.124 6.247 6.526 9,550,922 -1.38(-17.51%)
Feb 19, 2019 7.652 8.051 7.652 7.911 1,750,002 +0.24(+3.12%)
Feb 15, 2019 7.543 7.792 7.463 7.672 1,148,450 +0.15(+1.99%)
Feb 14, 2019 7.523 7.602 7.403 7.523 774,003 -0.04(-0.53%)
Feb 13, 2019 7.632 7.732 7.363 7.563 1,192,079 -0.08(-1.04%)
Feb 12, 2019 7.533 7.792 7.473 7.642 811,697 +0.20(+2.68%)
Feb 11, 2019 7.294 7.483 7.089 7.443 971,969 +0.15(+2.05%)
Feb 08, 2019 7.543 7.543 7.074 7.294 885,299 -0.24(-3.17%)
Feb 07, 2019 7.602 7.732 7.323 7.533 1,116,946 -0.07(-0.92%)
Feb 06, 2019 7.672 7.852 7.498 7.602 1,096,532 -0.12(-1.55%)
Feb 05, 2019 7.533 8.190 7.503 7.722 1,048,727 +0.23(+3.06%)
Feb 04, 2019 7.483 7.523 7.363 7.493 887,152 -0.02(-0.27%)
Feb 01, 2019 7.533 7.672 7.418 7.513 989,777 -0.03(-0.40%)
Jan 31, 2019 7.622 7.852 7.523 7.543 1,624,595 -0.09(-1.18%)
Jan 30, 2019 7.652 7.732 7.493 7.632 834,922 +0.01(+0.13%)
Jan 29, 2019 7.592 7.662 7.483 7.622 576,550 +0.03(+0.39%)
Jan 28, 2019 7.543 7.662 7.313 7.592 783,859 +0.02(+0.26%)
Jan 25, 2019 7.493 7.632 7.373 7.573 989,777 +0.09(+1.20%)
Jan 24, 2019 7.383 7.513 7.274 7.483 767,040 +0.09(+1.21%)
Jan 23, 2019 7.692 7.812 7.313 7.393 1,122,301 -0.30(-3.89%)
Jan 22, 2019 7.234 7.941 7.234 7.692 1,764,288 +0.45(+6.19%)
Jan 18, 2019 7.343 7.812 7.234 7.244 6,866,114 -0.06(-0.82%)
Jan 17, 2019 7.523 7.578 7.154 7.304 1,875,684 -0.30(-3.93%)
Jan 16, 2019 7.563 7.742 7.443 7.602 1,924,324 +0.11(+1.46%)
Jan 15, 2019 7.503 7.521 7.299 7.493 1,100,696 +0.01(+0.13%)
Jan 14, 2019 7.274 7.602 7.194 7.483 1,070,455 +0.15(+2.04%)
Jan 11, 2019 7.164 7.413 6.995 7.333 1,112,621 +0.15(+2.08%)
Jan 10, 2019 7.025 7.513 6.927 7.184 1,469,707 +0.17(+2.41%)
Jan 09, 2019 6.347 7.194 6.347 7.015 1,924,251 +0.71(+11.22%)
Jan 08, 2019 6.536 6.646 6.207 6.307 940,647 -0.18(-2.76%)
Jan 07, 2019 6.496 6.716 6.307 6.486 1,373,107 +0.01(+0.15%)
Jan 04, 2019 6.387 6.616 6.237 6.477 2,015,684 +0.03(+0.46%)
Jan 03, 2019 6.477 6.586 6.277 6.447 1,616,118 -0.04(-0.61%)
Jan 02, 2019 6.227 6.626 6.188 6.486 952,135 +0.18(+2.84%)
Dec 31, 2018 6.317 6.367 6.078 6.307 1,428,863 +0.00(+0.00%)
Dec 28, 2018 6.148 6.367 6.018 6.307 1,140,020 +0.14(+2.26%)
Dec 27, 2018 6.138 6.207 5.879 6.168 1,536,633 -0.06(-0.96%)
Dec 26, 2018 6.058 6.267 5.812 6.227 1,317,486 +0.13(+2.12%)
Dec 24, 2018 6.058 6.267 6.028 6.098 648,142 +0.08(+1.32%)
Dec 21, 2018 6.198 6.198 5.869 6.018 8,694,924 -0.20(-3.21%)
Dec 20, 2018 6.616 6.885 6.058 6.217 1,774,622 -0.39(-5.88%)
Dec 19, 2018 6.626 6.825 6.576 6.606 1,500,678 -0.10(-1.49%)
Dec 18, 2018 6.646 7.025 6.596 6.706 1,696,828 +0.13(+1.97%)
Dec 17, 2018 6.457 6.736 6.437 6.576 2,151,893 +0.14(+2.17%)
Dec 14, 2018 6.586 6.785 6.377 6.437 1,258,749 -0.22(-3.37%)
Dec 13, 2018 6.730 6.838 6.415 6.661 1,127,421 -0.11(-1.60%)
Dec 12, 2018 6.986 7.050 6.700 6.769 1,140,130 -0.24(-3.38%)
Dec 11, 2018 7.213 7.390 6.887 7.006 1,133,597 -0.18(-2.47%)
Dec 10, 2018 6.848 7.231 6.668 7.183 1,709,552 +0.33(+4.74%)
Dec 07, 2018 6.838 6.927 6.759 6.858 885,691 +0.02(+0.29%)
Dec 06, 2018 6.966 6.966 6.651 6.838 1,720,100 -0.17(-2.39%)
Dec 04, 2018 7.232 7.311 6.976 7.006 1,643,812 -0.20(-2.74%)
Dec 03, 2018 7.538 7.676 7.065 7.203 1,738,188 -0.32(-4.19%)
Nov 30, 2018 7.489 7.577 7.360 7.518 1,303,520 +0.02(+0.26%)
Nov 29, 2018 7.587 7.755 7.429 7.498 1,114,359 -0.12(-1.55%)
Nov 28, 2018 7.725 7.784 7.439 7.617 1,543,988 -0.11(-1.40%)
Nov 27, 2018 7.636 7.912 7.065 7.725 2,903,351 +0.05(+0.64%)
Nov 26, 2018 8.385 8.543 7.193 7.676 3,127,861 -0.67(-8.03%)
Nov 23, 2018 8.326 8.508 8.228 8.346 301,928 +0.03(+0.36%)
Nov 21, 2018 8.316 8.316 8.316 0 +0.01(+0.12%)
Nov 20, 2018 8.563 8.740 8.168 8.306 943,750 -0.34(-3.88%)
Nov 19, 2018 8.474 8.809 8.405 8.641 1,005,389 +0.18(+2.10%)
Nov 16, 2018 8.691 8.789 8.326 8.464 890,157 -0.27(-3.05%)
Nov 15, 2018 8.632 8.898 8.395 8.730 764,002 +0.03(+0.34%)
Nov 14, 2018 8.858 8.917 8.484 8.700 798,084 -0.13(-1.45%)
Nov 13, 2018 9.164 9.193 8.809 8.829 1,090,222 -0.27(-2.93%)
Nov 12, 2018 8.947 9.252 8.829 9.095 711,274 +0.13(+1.43%)
Nov 09, 2018 9.164 9.361 8.784 8.967 891,070 -0.22(-2.36%)
Nov 08, 2018 8.799 9.292 8.779 9.183 1,362,228 +0.22(+2.42%)
Nov 07, 2018 9.213 9.361 8.760 8.967 1,704,170 -0.18(-1.94%)
Nov 06, 2018 9.075 9.366 8.967 9.144 1,337,652 -0.11(-1.17%)
Nov 05, 2018 9.262 9.321 8.523 9.252 2,168,055 -0.02(-0.21%)
Nov 02, 2018 8.632 9.380 8.632 9.272 2,073,921 +0.54(+6.21%)
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.