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

Owens & Minor (NY: OMI )

18.63 +0.25 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 9.472 9.682 8.493 9.142 12,565,407 +0.76(+9.06%)
Mar 30, 2020 7.494 8.932 6.055 8.383 18,902,392 +2.88(+52.27%)
Mar 27, 2020 5.455 5.645 5.196 5.505 2,006,596 -0.04(-0.72%)
Mar 26, 2020 5.755 6.015 5.455 5.545 1,932,620 -0.10(-1.77%)
Mar 25, 2020 5.945 6.065 5.645 5.645 2,501,886 -0.09(-1.57%)
Mar 24, 2020 6.005 6.145 5.585 5.735 1,854,425 -0.09(-1.54%)
Mar 23, 2020 5.995 6.235 5.505 5.825 1,426,151 -0.08(-1.35%)
Mar 20, 2020 6.864 6.864 5.657 5.905 2,871,128 -0.88(-12.96%)
Mar 19, 2020 6.045 7.194 5.895 6.784 3,167,206 +0.77(+12.79%)
Mar 18, 2020 5.405 6.718 5.355 6.015 3,358,810 +0.29(+5.06%)
Mar 17, 2020 4.896 5.765 4.826 5.725 3,196,099 +0.87(+17.90%)
Mar 16, 2020 3.947 4.946 3.897 4.856 2,444,649 +0.50(+11.47%)
Mar 13, 2020 4.316 4.356 3.972 4.356 1,615,165 +0.24(+5.89%)
Mar 12, 2020 4.204 4.244 3.625 4.114 3,020,729 -0.36(-8.04%)
Mar 11, 2020 4.713 4.853 4.434 4.473 2,485,551 -0.40(-8.20%)
Mar 10, 2020 4.843 4.973 4.523 4.873 1,640,830 +0.16(+3.39%)
Mar 09, 2020 5.063 5.432 4.653 4.713 2,540,662 -0.89(-15.86%)
Mar 06, 2020 5.662 5.742 5.352 5.602 3,190,332 -0.32(-5.40%)
Mar 05, 2020 5.742 5.931 5.542 5.921 3,191,154 -0.10(-1.66%)
Mar 04, 2020 6.311 6.311 5.143 6.021 8,006,623 -0.71(-10.53%)
Mar 03, 2020 7.180 7.200 6.431 6.730 2,985,390 -0.45(-6.26%)
Mar 02, 2020 6.903 7.439 6.815 7.180 3,762,770 +0.36(+5.27%)
Feb 28, 2020 5.991 7.254 5.911 6.820 4,774,832 +0.70(+11.42%)
Feb 27, 2020 6.560 6.590 6.091 6.121 3,361,814 -0.42(-6.41%)
Feb 26, 2020 6.660 6.670 6.351 6.540 970,148 -0.04(-0.61%)
Feb 25, 2020 7.030 7.080 6.271 6.580 1,641,332 -0.39(-5.59%)
Feb 24, 2020 6.640 7.170 6.511 6.970 1,403,761 +0.03(+0.43%)
Feb 21, 2020 7.120 7.269 6.880 6.940 1,938,414 -0.20(-2.80%)
Feb 20, 2020 6.750 7.180 6.730 7.140 1,978,313 +0.42(+6.24%)
Feb 19, 2020 6.431 6.720 6.361 6.720 959,663 +0.31(+4.83%)
Feb 18, 2020 6.670 6.670 6.361 6.411 1,241,308 -0.27(-4.04%)
Feb 14, 2020 6.650 6.705 6.448 6.680 640,329 +0.03(+0.45%)
Feb 13, 2020 6.700 6.870 6.540 6.650 687,485 -0.06(-0.89%)
Feb 12, 2020 6.940 7.080 6.560 6.710 2,011,037 -0.17(-2.47%)
Feb 11, 2020 6.680 6.930 6.610 6.880 1,135,374 +0.27(+4.08%)
Feb 10, 2020 6.281 6.680 6.211 6.610 1,465,984 +0.38(+6.09%)
Feb 07, 2020 6.361 6.469 6.091 6.231 1,003,557 -0.15(-2.35%)
Feb 06, 2020 6.141 6.471 5.981 6.381 1,622,274 +0.19(+3.06%)
Feb 05, 2020 5.622 6.401 5.622 6.191 1,517,166 +0.62(+11.11%)
Feb 04, 2020 6.081 6.121 5.532 5.572 2,045,253 -0.44(-7.31%)
Feb 03, 2020 6.311 6.381 5.971 6.011 1,506,392 -0.24(-3.83%)
Jan 31, 2020 6.620 6.660 6.246 6.251 1,020,481 -0.41(-6.15%)
Jan 30, 2020 6.860 6.960 6.381 6.660 1,294,828 -0.22(-3.19%)
Jan 29, 2020 6.690 6.940 6.630 6.880 1,873,628 +0.24(+3.61%)
Jan 28, 2020 6.830 7.010 6.540 6.640 2,559,428 +0.07(+1.06%)
Jan 27, 2020 6.151 6.670 6.091 6.570 2,236,025 +0.31(+4.94%)
Jan 24, 2020 6.710 6.760 6.111 6.261 1,809,427 -0.42(-6.28%)
Jan 23, 2020 6.700 6.780 6.560 6.680 1,088,870 -0.04(-0.59%)
Jan 22, 2020 6.550 6.770 6.501 6.720 1,551,021 +0.23(+3.54%)
Jan 21, 2020 6.041 6.920 6.021 6.491 4,330,770 +0.99(+17.97%)
Jan 17, 2020 5.762 5.781 5.402 5.502 1,816,737 -0.28(-4.84%)
Jan 16, 2020 5.362 5.851 5.342 5.782 2,745,200 +0.59(+11.35%)
Jan 15, 2020 5.043 5.382 5.043 5.192 1,735,004 +0.12(+2.36%)
Jan 14, 2020 4.843 5.138 4.798 5.073 1,699,310 +0.22(+4.53%)
Jan 13, 2020 4.923 4.958 4.828 4.853 915,987 -0.04(-0.82%)
Jan 10, 2020 4.993 5.083 4.893 4.893 959,092 -0.11(-2.20%)
Jan 09, 2020 5.023 5.063 4.903 5.003 1,017,834 -0.03(-0.60%)
Jan 08, 2020 5.073 5.093 4.893 5.033 1,182,372 -0.02(-0.40%)
Jan 07, 2020 4.893 5.093 4.893 5.053 1,148,354 +0.15(+3.05%)
Jan 06, 2020 4.873 4.973 4.753 4.903 1,139,623 +0.00(+0.00%)
Jan 03, 2020 5.073 5.123 4.873 4.903 2,133,197 -0.26(-5.03%)
Jan 02, 2020 5.182 5.182 4.913 5.162 1,479,196 +0.00(+0.00%)
Dec 31, 2019 5.033 5.287 5.023 5.162 1,297,583 +0.12(+2.38%)
Dec 30, 2019 5.073 5.212 4.963 5.043 1,654,572 -0.03(-0.59%)
Dec 27, 2019 5.043 5.257 5.033 5.073 1,110,312 +0.01(+0.20%)
Dec 26, 2019 5.143 5.192 4.998 5.063 1,020,985 -0.14(-2.69%)
Dec 24, 2019 5.073 5.282 5.013 5.202 661,059 +0.17(+3.37%)
Dec 23, 2019 4.973 5.113 4.773 5.033 1,704,073 +0.06(+1.20%)
Dec 20, 2019 5.133 5.352 4.963 4.973 3,547,350 -0.16(-3.11%)
Dec 19, 2019 5.322 5.428 5.063 5.133 1,473,851 -0.18(-3.38%)
Dec 18, 2019 5.242 5.442 5.143 5.312 1,698,306 +0.09(+1.72%)
Dec 17, 2019 5.382 5.502 5.182 5.222 1,542,066 -0.17(-3.15%)
Dec 16, 2019 5.672 5.682 5.302 5.392 2,123,788 -0.11(-2.00%)
Dec 13, 2019 6.101 6.131 5.432 5.502 4,516,157 -0.64(-10.37%)
Dec 12, 2019 7.077 7.117 5.999 6.139 3,731,585 -0.93(-13.14%)
Dec 11, 2019 7.636 7.764 6.927 7.067 1,942,444 -0.60(-7.81%)
Dec 10, 2019 7.676 7.825 7.596 7.666 1,000,650 -0.02(-0.26%)
Dec 09, 2019 7.486 7.736 7.286 7.686 1,339,963 +0.16(+2.12%)
Dec 06, 2019 7.097 7.611 7.097 7.526 1,771,791 +0.47(+6.65%)
Dec 05, 2019 7.007 7.127 6.757 7.057 1,343,447 +0.09(+1.29%)
Dec 04, 2019 6.777 7.286 6.777 6.967 2,155,885 +0.03(+0.43%)
Dec 03, 2019 6.238 6.648 6.139 6.937 1,250,666 +0.62(+9.79%)
Dec 02, 2019 6.648 6.688 6.258 6.318 1,181,106 -0.29(-4.38%)
Nov 29, 2019 6.558 6.737 6.558 6.608 527,279 +0.03(+0.46%)
Nov 27, 2019 6.448 6.688 6.448 6.578 1,433,062 +0.14(+2.17%)
Nov 26, 2019 6.478 6.598 6.328 6.438 2,335,507 -0.03(-0.46%)
Nov 25, 2019 6.288 6.538 6.159 6.468 1,628,589 +0.17(+2.69%)
Nov 22, 2019 6.288 6.398 6.119 6.298 1,857,751 +0.11(+1.77%)
Nov 21, 2019 6.099 6.428 6.099 6.188 1,024,622 +0.06(+0.98%)
Nov 20, 2019 6.328 6.458 6.079 6.129 1,073,253 -0.22(-3.46%)
Nov 19, 2019 6.688 6.688 6.308 6.348 657,924 -0.31(-4.65%)
Nov 18, 2019 6.638 6.737 6.548 6.658 636,949 +0.02(+0.30%)
Nov 15, 2019 6.578 6.688 6.518 6.638 804,795 +0.07(+1.06%)
Nov 14, 2019 6.558 6.737 6.548 6.568 648,331 +0.00(+0.00%)
Nov 13, 2019 6.628 6.827 6.418 6.568 1,221,356 -0.13(-1.94%)
Nov 12, 2019 6.817 6.857 6.243 6.698 1,567,860 -0.12(-1.76%)
Nov 11, 2019 7.197 7.376 6.757 6.817 1,242,586 -0.39(-5.40%)
Nov 08, 2019 6.987 7.306 6.837 7.207 1,926,379 +0.25(+3.59%)
Nov 07, 2019 6.638 7.207 6.568 6.957 2,500,903 +0.42(+6.41%)
Nov 06, 2019 5.989 6.708 5.610 6.538 3,336,527 +0.10(+1.55%)
Nov 05, 2019 6.917 6.987 6.428 6.438 2,736,337 -0.40(-5.84%)
Nov 04, 2019 6.628 6.947 6.568 6.837 1,730,727 +0.23(+3.47%)
Nov 01, 2019 6.737 6.942 6.553 6.608 1,320,753 -0.11(-1.63%)
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%)
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.