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

Kelso Technologies (NY: KIQ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 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 (%)
Nov 30, 2016 0.8260 0.8900 0.8260 0.8722 2,501 +0.07(+9.02%)
Nov 29, 2016 0.8151 0.8202 0.7901 0.8000 31,101 +0.00(+0.00%)
Nov 28, 2016 0.8201 0.8471 0.7900 0.8000 65,224 -0.03(-3.61%)
Nov 25, 2016 0.8900 0.8900 0.8220 0.8300 24,950 -0.06(-6.75%)
Nov 23, 2016 0.8901 0.8901 0.8901 0 -0.03(-3.21%)
Nov 22, 2016 0.8960 0.9196 0.8902 0.9196 1,100 +0.02(+2.18%)
Nov 21, 2016 0.9679 0.9980 0.9000 0.9000 9,915 -0.02(-2.48%)
Nov 18, 2016 0.9484 0.9484 0.9200 0.9229 2,321 -0.02(-2.18%)
Nov 17, 2016 0.9656 0.9800 0.9301 0.9435 26,503 +0.02(+1.62%)
Nov 16, 2016 0.9500 0.9899 0.9100 0.9284 25,600 -0.02(-2.27%)
Nov 15, 2016 0.8666 0.9500 0.8666 0.9500 24,975 +0.10(+12.41%)
Nov 14, 2016 0.7900 0.9199 0.7900 0.8451 19,100 +0.06(+7.33%)
Nov 11, 2016 0.7720 0.8093 0.7720 0.7874 13,330 +0.00(+0.31%)
Nov 10, 2016 0.7750 0.8060 0.7720 0.7850 10,303 +0.01(+1.29%)
Nov 09, 2016 0.7620 0.8100 0.7620 0.7750 47,770 -0.02(-1.90%)
Nov 08, 2016 0.7500 0.8063 0.7458 0.7900 4,630 +0.04(+5.05%)
Nov 07, 2016 0.7260 0.7760 0.7260 0.7520 22,268 +0.00(+0.59%)
Nov 04, 2016 0.7230 0.7476 0.7000 0.7476 40,350 +0.01(+1.59%)
Nov 03, 2016 0.7001 0.7437 0.7001 0.7359 14,200 +0.01(+1.93%)
Nov 02, 2016 0.7700 0.7790 0.7110 0.7220 144,025 -0.06(-8.00%)
Nov 01, 2016 0.8000 0.8160 0.7700 0.7848 90,855 -0.02(-1.90%)
Oct 31, 2016 0.8087 0.8087 0.7877 0.8000 19,110 -0.02(-3.02%)
Oct 28, 2016 0.8326 0.8400 0.8000 0.8249 100,470 +0.01(+1.02%)
Oct 27, 2016 0.8400 0.8400 0.8100 0.8166 5,700 -0.03(-3.36%)
Oct 26, 2016 0.8500 0.8500 0.8380 0.8450 408 -0.01(-0.66%)
Oct 25, 2016 0.8599 0.8740 0.8325 0.8506 6,400 -0.02(-2.22%)
Oct 24, 2016 0.8556 0.8699 0.8400 0.8699 4,740 +0.00(+0.28%)
Oct 21, 2016 0.8621 0.8750 0.8621 0.8675 303 -0.02(-2.54%)
Oct 20, 2016 0.8901 0.8901 0.8901 0.8901 5,090 -0.01(-1.43%)
Oct 19, 2016 0.8635 0.9030 0.8579 0.9030 2,229 -0.01(-0.77%)
Oct 18, 2016 0.9199 0.9199 0.9000 0.9100 712 -0.01(-1.09%)
Oct 17, 2016 0.8448 0.9200 0.8448 0.9200 12,500 +0.04(+4.28%)
Oct 14, 2016 0.8800 0.8822 0.8800 0.8822 4,023 +0.01(+1.72%)
Oct 13, 2016 0.8800 0.8899 0.8621 0.8673 4,980 -0.02(-2.53%)
Oct 12, 2016 0.9020 0.9103 0.8708 0.8898 15,556 -0.05(-5.32%)
Oct 11, 2016 0.9151 0.9398 0.9151 0.9398 1,237 +0.03(+3.33%)
Oct 10, 2016 0.9399 0.9399 0.9006 0.9095 1,871 +0.03(+3.11%)
Oct 07, 2016 0.9500 0.9500 0.8821 0.8821 5,401 -0.07(-7.15%)
Oct 06, 2016 0.9500 0.9507 0.9500 0.9500 5,200 +0.00(+0.00%)
Oct 05, 2016 0.9500 0.9580 0.9163 0.9500 6,700 +0.01(+1.28%)
Oct 04, 2016 0.9600 0.9600 0.9380 0.9380 4,714 -0.04(-4.29%)
Oct 03, 2016 0.9800 0.9800 0.9331 0.9800 15,175 +0.01(+1.05%)
Sep 30, 2016 0.9399 1.000 0.9353 0.9698 54,281 +0.03(+3.26%)
Sep 29, 2016 0.9288 0.9400 0.9187 0.9392 19,600 +0.01(+0.78%)
Sep 28, 2016 0.9300 0.9400 0.9131 0.9319 7,287 +0.01(+1.29%)
Sep 27, 2016 0.9700 0.9700 0.8962 0.9200 8,597 -0.06(-6.12%)
Sep 26, 2016 0.9901 0.9990 0.9700 0.9800 35,325 -0.02(-2.00%)
Sep 23, 2016 0.9900 1.020 0.9700 1.000 17,122 +0.01(+1.01%)
Sep 22, 2016 1.010 1.020 0.9861 0.9900 24,463 -0.05(-4.81%)
Sep 21, 2016 1.050 1.058 1.011 1.040 5,750 -0.03(-2.80%)
Sep 20, 2016 1.100 1.100 1.060 1.070 3,814 -0.04(-3.60%)
Sep 19, 2016 1.080 1.130 1.080 1.110 2,865 +0.01(+0.91%)
Sep 16, 2016 1.120 1.140 1.060 1.100 21,825 +0.00(+0.00%)
Sep 15, 2016 1.105 1.120 1.100 1.100 2,429 -0.00(-0.14%)
Sep 14, 2016 1.101 1.122 1.100 1.101 28,525 -0.02(-1.63%)
Sep 13, 2016 1.100 1.120 1.100 1.120 13,341 -0.00(-0.01%)
Sep 12, 2016 1.120 1.140 1.119 1.120 7,964 -0.01(-0.89%)
Sep 09, 2016 1.170 1.170 1.126 1.130 16,594 -0.03(-2.59%)
Sep 08, 2016 1.110 1.160 1.110 1.160 30,662 +0.02(+1.75%)
Sep 07, 2016 1.133 1.160 1.120 1.140 28,581 +0.00(+0.00%)
Sep 06, 2016 1.080 1.160 1.079 1.140 22,320 +0.06(+5.38%)
Sep 02, 2016 1.080 1.082 1.082 1.082 7,700 +0.04(+4.02%)
Sep 01, 2016 1.067 1.080 0.9956 1.040 23,791 -0.05(-4.54%)
Aug 31, 2016 1.109 1.110 1.020 1.089 18,402 -0.02(-1.75%)
Aug 30, 2016 1.200 1.200 1.100 1.109 10,510 -0.06(-5.22%)
Aug 29, 2016 1.150 1.170 1.150 1.170 1,969 +0.02(+1.74%)
Aug 26, 2016 1.210 1.210 1.150 1.150 9,353 -0.06(-4.96%)
Aug 25, 2016 1.120 1.220 1.110 1.210 22,668 +0.12(+11.01%)
Aug 24, 2016 1.140 1.140 1.090 1.090 9,920 -0.03(-2.85%)
Aug 23, 2016 1.188 1.190 1.122 1.122 7,431 -0.06(-5.16%)
Aug 22, 2016 1.210 1.210 1.180 1.183 6,250 -0.03(-2.22%)
Aug 19, 2016 1.213 1.213 1.200 1.210 1,975 +0.00(+0.00%)
Aug 18, 2016 1.212 1.220 1.200 1.210 19,399 -0.00(-0.01%)
Aug 17, 2016 1.249 1.250 1.210 1.210 1,400 +0.00(+0.00%)
Aug 16, 2016 1.295 1.295 1.180 1.210 25,262 -0.06(-4.72%)
Aug 15, 2016 1.310 1.320 1.250 1.270 28,660 -0.03(-2.16%)
Aug 12, 2016 1.250 1.300 1.230 1.298 4,449 +0.05(+3.84%)
Aug 11, 2016 1.230 1.270 1.220 1.250 12,566 +0.01(+0.81%)
Aug 10, 2016 1.220 1.310 1.210 1.240 28,700 +0.00(+0.00%)
Aug 09, 2016 1.180 1.240 1.170 1.240 7,993 +0.11(+9.73%)
Aug 08, 2016 1.210 1.210 1.130 1.130 9,890 -0.10(-8.13%)
Aug 05, 2016 1.300 1.300 1.190 1.230 16,717 -0.03(-2.39%)
Aug 04, 2016 1.280 1.330 1.250 1.260 14,163 +0.01(+0.81%)
Aug 03, 2016 1.300 1.300 1.240 1.250 15,148 +0.03(+2.46%)
Aug 02, 2016 1.330 1.360 1.220 1.220 19,409 -0.10(-7.58%)
Aug 01, 2016 1.280 1.400 1.280 1.320 42,470 +0.02(+1.54%)
Jul 29, 2016 1.300 1.350 1.300 1.300 37,758 +0.01(+0.78%)
Jul 28, 2016 1.290 1.370 1.260 1.290 52,015 +0.04(+3.20%)
Jul 27, 2016 1.190 1.400 1.188 1.250 66,878 +0.06(+5.04%)
Jul 26, 2016 1.300 1.440 1.190 1.190 82,279 -0.06(-4.99%)
Jul 25, 2016 1.064 1.280 1.064 1.252 77,700 +0.21(+19.86%)
Jul 22, 2016 1.047 1.060 1.040 1.045 7,944 -0.01(-0.48%)
Jul 21, 2016 1.080 1.080 0.9810 1.050 6,562 -0.01(-0.94%)
Jul 20, 2016 1.090 1.110 1.024 1.060 44,208 -0.03(-2.75%)
Jul 19, 2016 0.9699 1.090 0.9699 1.090 22,442 +0.12(+12.38%)
Jul 18, 2016 0.9662 0.9699 0.9523 0.9699 2,749 +0.00(+0.20%)
Jul 15, 2016 0.8100 0.9700 0.8100 0.9680 14,609 +0.13(+15.24%)
Jul 14, 2016 0.8200 0.8679 0.8200 0.8400 3,600 +0.02(+2.43%)
Jul 13, 2016 0.8200 0.8275 0.8200 0.8201 4,207 -0.03(-3.97%)
Jul 12, 2016 0.8410 0.8890 0.8320 0.8540 57,215 +0.01(+1.67%)
Jul 11, 2016 0.8473 0.8480 0.8400 0.8400 28,306 -0.01(-0.83%)
Jul 08, 2016 0.8200 0.8500 0.8004 0.8470 56,290 +0.03(+3.04%)
Jul 07, 2016 0.8410 0.8595 0.8171 0.8220 14,827 -0.02(-2.81%)
Jul 06, 2016 0.8600 0.8600 0.8500 0.8458 9,767 -0.03(-3.89%)
Jul 05, 2016 0.8360 0.8800 0.8360 0.8800 5,999 +0.00(+0.48%)
Jul 01, 2016 0.8800 0.8758 0.8758 0.8758 2,600 -0.01(-1.40%)
Jun 30, 2016 0.8455 0.8885 0.8034 0.8882 42,094 +0.06(+7.66%)
Jun 29, 2016 0.8300 0.8300 0.8250 0.8250 2,950 +0.01(+0.89%)
Jun 28, 2016 0.8401 0.8401 0.8177 0.8177 2,030 -0.02(-2.64%)
Jun 27, 2016 0.8399 0.8399 0.8282 0.8399 3,900 -0.00(-0.01%)
Jun 24, 2016 0.8342 0.8459 0.8210 0.8400 10,964 -0.02(-1.88%)
Jun 23, 2016 0.8611 0.8611 0.8561 0.8561 3,000 -0.00(-0.50%)
Jun 22, 2016 0.8604 0.8604 0.8604 0.8604 945 -0.03(-3.33%)
Jun 21, 2016 0.8895 0.8900 0.8895 0.8900 397 +0.00(+0.00%)
Jun 20, 2016 0.8763 0.8900 0.8763 0.8900 450 +0.00(+0.00%)
Jun 17, 2016 0.8925 0.8925 0.8806 0.8900 2,257 +0.02(+2.30%)
Jun 16, 2016 0.9000 0.9000 0.8581 0.8700 8,005 -0.01(-1.44%)
Jun 15, 2016 0.8958 0.8959 0.8801 0.8827 6,570 -0.01(-0.92%)
Jun 14, 2016 0.8900 0.8937 0.8900 0.8909 1,794 -0.02(-2.10%)
Jun 13, 2016 0.9189 0.9240 0.9100 0.9100 7,774 +0.02(+2.11%)
Jun 10, 2016 0.9100 0.9100 0.8912 0.8912 5,657 -0.02(-2.07%)
Jun 09, 2016 0.9330 0.9330 0.8912 0.9100 5,300 +0.01(+0.65%)
Jun 08, 2016 0.9337 0.9364 0.9041 0.9041 850 -0.02(-1.73%)
Jun 07, 2016 0.9108 0.9200 0.9108 0.9200 2,250 +0.02(+1.79%)
Jun 06, 2016 0.9300 0.9300 0.8919 0.9038 26,381 -0.04(-4.63%)
Jun 03, 2016 0.8820 0.9477 0.8820 0.9477 6,459 +0.07(+8.31%)
Jun 02, 2016 0.9000 0.9000 0.8728 0.8750 22,051 -0.02(-2.32%)
Jun 01, 2016 0.8900 0.9010 0.8851 0.8958 2,900 +0.02(+1.80%)
May 31, 2016 0.8800 0.9199 0.8781 0.8800 17,850 +0.00(+0.00%)
May 27, 2016 0.9000 0.8800 0.8800 0.8800 8,100 -0.03(-3.06%)
May 26, 2016 0.8906 0.9078 0.8905 0.9078 3,750 +0.01(+0.87%)
May 25, 2016 0.8800 0.9000 0.8800 0.9000 3,715 +0.02(+2.73%)
May 24, 2016 0.8908 0.9062 0.8761 0.8761 15,699 -0.01(-1.30%)
May 23, 2016 0.9000 0.9000 0.8500 0.8876 7,114 +0.00(+0.06%)
May 20, 2016 0.9370 0.9370 0.8870 0.8871 7,492 +0.01(+1.62%)
May 19, 2016 0.9100 0.9194 0.8730 0.8730 4,200 +0.00(+0.29%)
May 18, 2016 0.9450 0.9450 0.8691 0.8705 5,820 -0.04(-4.14%)
May 17, 2016 0.9400 0.9400 0.9081 0.9081 2,310 -0.03(-3.39%)
May 16, 2016 0.9676 0.9676 0.9091 0.9400 12,000 +0.02(+1.94%)
May 13, 2016 0.9288 0.9457 0.9021 0.9221 2,600 -0.02(-1.90%)
May 12, 2016 0.9400 0.9400 0.9400 0.9400 645 -0.01(-0.98%)
May 11, 2016 0.9349 0.9493 0.9349 0.9493 1,500 +0.00(+0.32%)
May 10, 2016 0.9100 0.9730 0.8999 0.9463 23,353 -0.00(-0.39%)
May 09, 2016 0.9626 0.9750 0.9500 0.9500 8,880 -0.03(-3.06%)
May 06, 2016 1.020 1.050 0.9619 0.9800 67,573 -0.03(-2.97%)
May 05, 2016 1.007 1.030 0.9915 1.010 26,311 +0.02(+2.02%)
May 04, 2016 1.040 1.040 0.9900 0.9900 5,440 -0.05(-4.81%)
May 03, 2016 1.049 1.050 0.9492 1.040 20,570 +0.05(+5.05%)
May 02, 2016 1.060 1.060 0.9416 0.9900 104,679 -0.04(-3.88%)
Apr 29, 2016 0.9700 1.040 0.9700 1.030 22,564 +0.06(+5.92%)
Apr 28, 2016 0.9278 0.9968 0.9278 0.9724 10,440 +0.05(+4.91%)
Apr 27, 2016 0.9000 0.9269 0.8921 0.9269 19,881 +0.02(+2.42%)
Apr 26, 2016 0.8900 0.9050 0.8900 0.9050 300 +0.00(+0.44%)
Apr 25, 2016 0.9390 0.9390 0.9010 0.9010 1,800 -0.01(-1.15%)
Apr 22, 2016 0.9221 0.9221 0.9014 0.9115 1,800 -0.02(-1.87%)
Apr 21, 2016 0.9289 0.9289 0.9289 0.9289 104 +0.00(+0.04%)
Apr 20, 2016 0.9179 0.9600 0.9130 0.9285 7,624 +0.01(+0.92%)
Apr 19, 2016 0.9010 0.9370 0.9010 0.9200 14,936 +0.03(+3.42%)
Apr 18, 2016 0.9100 0.9100 0.8850 0.8896 3,087 -0.03(-3.30%)
Apr 15, 2016 0.8975 0.9200 0.8975 0.9200 9,300 +0.02(+2.22%)
Apr 13, 2016 0.9000 0.9000 0.9000 0.9000 17 -0.00(-0.38%)
Apr 12, 2016 0.9000 0.9200 0.9000 0.9034 4,374 +0.01(+0.79%)
Apr 11, 2016 0.9100 0.9171 0.8963 0.8963 11,845 -0.02(-1.92%)
Apr 08, 2016 0.9402 0.9500 0.9089 0.9138 6,455 -0.01(-0.67%)
Apr 06, 2016 0.9000 0.9200 0.8900 0.9200 700 +0.02(+2.22%)
Apr 05, 2016 0.9000 0.9000 0.9000 0.9000 421 +0.02(+2.24%)
Apr 04, 2016 0.7990 0.9700 0.7990 0.8803 49,236 +0.09(+10.87%)
Apr 01, 2016 0.8041 0.8246 0.7800 0.7940 11,736 -0.09(-9.76%)
Mar 31, 2016 0.8200 0.8799 0.8200 0.8799 24,131 +0.05(+6.08%)
Mar 30, 2016 0.8075 0.8459 0.8075 0.8295 3,341 +0.02(+2.72%)
Mar 29, 2016 0.8600 0.8600 0.8075 0.8075 2,622 -0.01(-1.54%)
Mar 28, 2016 0.8300 0.8500 0.8200 0.8201 17,639 -0.03(-3.52%)
Mar 24, 2016 0.8500 0.8500 0.8500 0.8500 9,000 -0.01(-1.16%)
Mar 23, 2016 0.8502 0.8900 0.8300 0.8600 27,550 -0.04(-4.44%)
Mar 22, 2016 0.9200 0.9200 0.9000 0.9000 9,446 -0.03(-3.23%)
Mar 21, 2016 0.9200 0.9600 0.9101 0.9300 26,255 +0.00(+0.00%)
Mar 18, 2016 0.9390 0.9390 0.9201 0.9300 3,043 +0.01(+1.55%)
Mar 17, 2016 0.8800 0.9308 0.8800 0.9158 7,775 +0.02(+1.76%)
Mar 16, 2016 0.8629 0.9000 0.8629 0.9000 13,437 +0.04(+4.32%)
Mar 15, 2016 0.8330 0.8700 0.8330 0.8627 1,567 +0.00(+0.40%)
Mar 14, 2016 0.8700 0.8700 0.8300 0.8593 5,762 +0.01(+1.09%)
Mar 11, 2016 0.8701 0.8800 0.8500 0.8500 9,207 -0.01(-1.16%)
Mar 10, 2016 0.8600 0.8600 0.8600 0.8600 1,763 -0.02(-2.27%)
Mar 09, 2016 0.8600 0.9012 0.8600 0.8800 35,804 +0.00(+0.00%)
Mar 08, 2016 0.9143 0.9143 0.8800 0.8800 2,885 -0.05(-5.38%)
Mar 07, 2016 0.9100 0.9400 0.8915 0.9300 12,813 +0.03(+3.33%)
Mar 04, 2016 0.8600 0.9048 0.8600 0.9000 50,218 +0.04(+4.65%)
Mar 03, 2016 0.8681 0.8828 0.8600 0.8600 7,990 +0.01(+0.87%)
Mar 02, 2016 0.8500 0.8543 0.8500 0.8526 2,046 -0.02(-2.00%)
Mar 01, 2016 0.8700 0.8700 0.8700 0.8700 1,246 -0.03(-3.33%)
Feb 29, 2016 0.8362 0.9000 0.8324 0.9000 19,101 +0.07(+8.43%)
Feb 26, 2016 0.8700 0.9000 0.8000 0.8300 6,750 -0.03(-3.49%)
Feb 25, 2016 0.8517 0.8600 0.8500 0.8600 5,400 +0.01(+1.59%)
Feb 24, 2016 0.8563 0.9000 0.8400 0.8465 5,485 -0.01(-1.57%)
Feb 23, 2016 0.8900 0.9100 0.8600 0.8600 24,803 -0.03(-3.37%)
Feb 22, 2016 0.8900 0.9000 0.8800 0.8900 12,850 +0.03(+3.49%)
Feb 19, 2016 0.8501 0.8600 0.8501 0.8600 900 +0.01(+1.08%)
Feb 18, 2016 0.8900 0.8920 0.8400 0.8508 13,709 +0.00(+0.29%)
Feb 17, 2016 0.8260 0.8790 0.8260 0.8483 17,600 -0.00(-0.20%)
Feb 16, 2016 0.8401 0.8533 0.8319 0.8500 6,834 -0.03(-3.41%)
Feb 12, 2016 0.8000 0.8800 0.8800 0.8800 5,400 +0.08(+10.00%)
Feb 11, 2016 0.8400 0.8400 0.8000 0.8000 7,866 -0.03(-3.61%)
Feb 10, 2016 0.8451 0.8600 0.8087 0.8300 10,419 -0.04(-4.99%)
Feb 09, 2016 0.8960 0.9000 0.8600 0.8736 5,715 -0.04(-4.64%)
Feb 08, 2016 0.9161 0.9161 0.9161 0.9161 843 +0.01(+0.67%)
Feb 05, 2016 0.9601 0.9609 0.9033 0.9100 8,519 -0.04(-4.20%)
Feb 04, 2016 0.9401 0.9760 0.9401 0.9499 8,775 -0.00(-0.01%)
Feb 03, 2016 0.9391 0.9500 0.8500 0.9500 57,550 +0.00(+0.33%)
Feb 02, 2016 0.9200 0.9500 0.9200 0.9469 13,700 -0.00(-0.25%)
Feb 01, 2016 0.9700 0.9700 0.9433 0.9493 2,124 -0.02(-2.02%)
Jan 29, 2016 0.9000 0.9714 0.9000 0.9689 15,736 +0.04(+4.53%)
Jan 28, 2016 0.9293 0.9399 0.9170 0.9269 5,901 +0.02(+1.86%)
Jan 27, 2016 0.8500 0.9399 0.8500 0.9100 8,700 +0.01(+1.14%)
Jan 26, 2016 0.8901 0.8999 0.8400 0.8997 41,600 -0.01(-1.13%)
Jan 25, 2016 0.9488 0.9488 0.9100 0.9100 2,901 -0.00(-0.27%)
Jan 22, 2016 0.9100 0.9300 0.9000 0.9125 12,422 +0.00(+0.27%)
Jan 21, 2016 0.8535 0.9100 0.8200 0.9100 6,047 +0.02(+1.70%)
Jan 20, 2016 0.8700 0.8948 0.8630 0.8948 2,350 -0.03(-2.74%)
Jan 19, 2016 0.9001 0.9200 0.8840 0.9200 2,601 +0.04(+4.75%)
Jan 15, 2016 0.8600 0.8783 0.8783 0.8783 23,300 -0.04(-4.45%)
Jan 14, 2016 0.9100 0.9222 0.8601 0.9192 13,051 +0.00(+0.43%)
Jan 13, 2016 0.9900 0.9934 0.9126 0.9153 14,049 -0.07(-7.55%)
Jan 12, 2016 0.9812 1.010 0.9812 0.9900 12,167 -0.01(-1.00%)
Jan 11, 2016 0.9666 1.010 0.9603 1.000 28,417 +0.02(+1.80%)
Jan 08, 2016 1.050 1.052 0.9823 0.9823 13,682 -0.05(-4.63%)
Jan 07, 2016 1.020 1.030 1.000 1.030 25,327 -0.04(-3.74%)
Jan 06, 2016 1.080 1.080 1.006 1.070 20,657 +0.01(+0.94%)
Jan 05, 2016 1.110 1.150 1.060 1.060 21,885 -0.03(-2.75%)
Jan 04, 2016 1.020 1.090 1.020 1.090 13,436 +0.03(+2.83%)
Dec 31, 2015 1.010 1.060 1.060 1.060 36,400 -0.01(-0.93%)
Dec 30, 2015 1.063 1.090 0.9800 1.070 36,244 -0.05(-4.46%)
Dec 29, 2015 1.200 1.216 1.060 1.120 72,286 -0.13(-10.39%)
Dec 28, 2015 1.200 1.250 1.150 1.250 67,248 +0.07(+5.92%)
Dec 24, 2015 1.120 1.180 1.180 1.180 76,500 +0.08(+6.98%)
Dec 23, 2015 0.9900 1.130 0.9900 1.103 61,403 +0.12(+12.55%)
Dec 22, 2015 0.9421 0.9875 0.9287 0.9800 22,714 +0.04(+4.24%)
Dec 21, 2015 0.9274 0.9421 0.9147 0.9401 20,393 +0.02(+1.63%)
Dec 18, 2015 0.8712 0.9421 0.8712 0.9250 17,694 +0.03(+3.49%)
Dec 17, 2015 0.8501 0.9018 0.8501 0.8938 34,490 +0.01(+1.13%)
Dec 16, 2015 0.8500 0.8839 0.8500 0.8838 14,900 +0.03(+2.94%)
Dec 15, 2015 0.8275 0.8608 0.8250 0.8586 14,535 +0.04(+5.22%)
Dec 14, 2015 0.7900 0.8400 0.7900 0.8160 14,788 +0.02(+2.00%)
Dec 11, 2015 0.8300 0.8300 0.7600 0.8000 90,260 -0.05(-5.89%)
Dec 10, 2015 0.8861 0.8915 0.8501 0.8501 46,089 -0.05(-5.76%)
Dec 09, 2015 0.9200 0.9200 0.9006 0.9021 11,470 -0.05(-5.04%)
Dec 08, 2015 0.9607 0.9607 0.8760 0.9500 67,928 -0.02(-1.93%)
Dec 07, 2015 0.9899 0.9899 0.9500 0.9687 15,906 +0.01(+0.91%)
Dec 04, 2015 0.9903 0.9903 0.9403 0.9600 3,901 +0.05(+5.49%)
Dec 03, 2015 0.9600 0.9600 0.9100 0.9100 12,133 -0.08(-8.08%)
Dec 02, 2015 1.000 1.000 0.9797 0.9900 15,125 -0.01(-1.11%)
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.