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

Kelso Technologies (NY: KIQ )

0.1401 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 (%)
Apr 30, 2020 0.5500 0.5500 0.5101 0.5423 18,726 -0.01(-1.18%)
Apr 29, 2020 0.5121 0.5499 0.4731 0.5488 34,540 +0.04(+7.15%)
Apr 28, 2020 0.5150 0.5198 0.4920 0.5122 10,903 +0.00(+0.04%)
Apr 27, 2020 0.4840 0.5120 0.4801 0.5120 33,508 +0.02(+4.47%)
Apr 24, 2020 0.4600 0.4999 0.4600 0.4901 132,400 -0.01(-1.96%)
Apr 23, 2020 0.5011 0.5120 0.4800 0.4999 43,887 -0.00(-0.08%)
Apr 22, 2020 0.5110 0.5237 0.4997 0.5003 16,048 -0.02(-3.77%)
Apr 21, 2020 0.5041 0.5259 0.5000 0.5199 14,591 +0.00(+0.48%)
Apr 20, 2020 0.5195 0.5195 0.4951 0.5174 15,655 +0.00(+0.60%)
Apr 17, 2020 0.5200 0.5200 0.5030 0.5143 22,200 +0.00(+0.86%)
Apr 16, 2020 0.5200 0.5200 0.4950 0.5099 7,572 -0.00(-0.31%)
Apr 15, 2020 0.5000 0.5298 0.4850 0.5115 57,941 +0.01(+2.30%)
Apr 14, 2020 0.5201 0.5400 0.4852 0.5000 22,887 -0.02(-4.58%)
Apr 13, 2020 0.5200 0.5300 0.5002 0.5240 54,858 +0.03(+6.29%)
Apr 09, 2020 0.5200 0.5200 0.4850 0.4930 29,300 -0.03(-5.95%)
Apr 08, 2020 0.5110 0.5242 0.4975 0.5242 9,674 +0.02(+4.84%)
Apr 07, 2020 0.5300 0.5325 0.4800 0.5000 102,871 -0.04(-6.89%)
Apr 06, 2020 0.5300 0.5500 0.5001 0.5370 36,313 +0.03(+5.44%)
Apr 03, 2020 0.5355 0.5549 0.4800 0.5093 17,100 -0.00(-0.14%)
Apr 02, 2020 0.5400 0.5742 0.4800 0.5100 30,987 +0.03(+6.23%)
Apr 01, 2020 0.5000 0.5000 0.4786 0.4801 17,039 -0.07(-12.49%)
Mar 31, 2020 0.5441 0.5497 0.4891 0.5486 10,609 +0.01(+1.20%)
Mar 30, 2020 0.5400 0.5421 0.4681 0.5421 6,470 +0.03(+6.29%)
Mar 27, 2020 0.4575 0.5255 0.4552 0.5100 8,100 +0.00(+0.37%)
Mar 26, 2020 0.4925 0.5100 0.4550 0.5081 25,383 +0.01(+1.62%)
Mar 25, 2020 0.4660 0.5000 0.4660 0.5000 6,159 +0.03(+6.70%)
Mar 24, 2020 0.5099 0.5413 0.4660 0.4686 11,832 -0.01(-2.76%)
Mar 23, 2020 0.5223 0.5467 0.4760 0.4819 10,789 -0.04(-7.33%)
Mar 20, 2020 0.4901 0.5319 0.4901 0.5200 16,800 -0.01(-1.14%)
Mar 19, 2020 0.4900 0.5260 0.4660 0.5260 50,685 +0.02(+3.87%)
Mar 18, 2020 0.4838 0.5154 0.4527 0.5064 76,093 -0.04(-7.93%)
Mar 17, 2020 0.5500 0.5500 0.5200 0.5500 168,867 +0.03(+5.77%)
Mar 16, 2020 0.6000 0.6100 0.4676 0.5200 70,396 -0.09(-14.74%)
Mar 13, 2020 0.5900 0.6299 0.5900 0.6099 41,200 +0.01(+1.14%)
Mar 12, 2020 0.6300 0.6300 0.5505 0.6030 37,004 -0.02(-3.16%)
Mar 11, 2020 0.6700 0.6950 0.6030 0.6227 125,287 -0.06(-8.41%)
Mar 10, 2020 0.6862 0.7049 0.6519 0.6799 38,133 -0.01(-1.71%)
Mar 09, 2020 0.7000 0.7014 0.6500 0.6917 72,373 -0.02(-2.12%)
Mar 06, 2020 0.7102 0.7350 0.7002 0.7067 47,200 -0.04(-5.75%)
Mar 05, 2020 0.9000 0.9000 0.7220 0.7498 22,584 +0.02(+2.46%)
Mar 04, 2020 0.8400 0.8400 0.7153 0.7318 41,764 -0.03(-3.67%)
Mar 03, 2020 0.7665 0.7758 0.7472 0.7597 12,451 -0.01(-1.07%)
Mar 02, 2020 0.7220 0.7799 0.7220 0.7679 19,354 -0.01(-1.50%)
Feb 28, 2020 0.7500 0.7832 0.7300 0.7796 57,800 -0.02(-2.23%)
Feb 27, 2020 0.7536 0.7990 0.7500 0.7974 68,440 +0.02(+2.24%)
Feb 26, 2020 0.7601 0.7800 0.7601 0.7799 19,873 -0.01(-1.28%)
Feb 25, 2020 0.8000 0.8500 0.7500 0.7900 58,780 -0.01(-1.24%)
Feb 24, 2020 0.8836 0.8836 0.7710 0.7999 76,870 -0.14(-14.71%)
Feb 21, 2020 0.9500 0.9994 0.8718 0.9379 71,600 -0.02(-1.62%)
Feb 20, 2020 0.9800 0.9995 0.9500 0.9533 92,081 +0.00(+0.35%)
Feb 19, 2020 0.8900 0.9800 0.8700 0.9500 50,882 +0.05(+5.99%)
Feb 18, 2020 0.9000 0.9006 0.8760 0.8963 78,186 -0.00(-0.41%)
Feb 14, 2020 0.8900 0.9000 0.8759 0.9000 57,900 +0.03(+3.45%)
Feb 13, 2020 0.8900 0.8900 0.8300 0.8700 10,435 +0.01(+1.02%)
Feb 12, 2020 0.8100 0.8800 0.8100 0.8612 82,685 +0.04(+5.02%)
Feb 11, 2020 0.7800 0.8200 0.7700 0.8200 111,815 +0.06(+8.44%)
Feb 10, 2020 0.7487 0.7630 0.7487 0.7562 57,367 +0.01(+1.07%)
Feb 07, 2020 0.7488 0.7488 0.7000 0.7482 800 -0.00(-0.08%)
Feb 06, 2020 0.7489 0.7489 0.7000 0.7488 34,759 +0.02(+2.69%)
Feb 05, 2020 0.7700 0.7700 0.7262 0.7292 50,000 -0.04(-4.68%)
Feb 04, 2020 0.7500 0.7700 0.7420 0.7650 53,292 +0.03(+4.07%)
Feb 03, 2020 0.7400 0.7500 0.7100 0.7351 32,434 +0.02(+2.81%)
Jan 31, 2020 0.7000 0.7150 0.7000 0.7150 83,500 +0.02(+2.14%)
Jan 30, 2020 0.7000 0.7019 0.7000 0.7000 35,030 -0.01(-0.98%)
Jan 29, 2020 0.7030 0.7149 0.7000 0.7069 17,150 +0.01(+0.99%)
Jan 28, 2020 0.7300 0.7300 0.7000 0.7000 3,875 -0.02(-2.78%)
Jan 27, 2020 0.7200 0.7200 0.7000 0.7200 15,296 +0.01(+1.67%)
Jan 24, 2020 0.7180 0.7180 0.6840 0.7082 19,500 -0.01(-1.24%)
Jan 23, 2020 0.7002 0.7249 0.7002 0.7171 9,762 -0.01(-0.97%)
Jan 22, 2020 0.7279 0.7279 0.7000 0.7241 23,487 +0.01(+1.70%)
Jan 21, 2020 0.7210 0.7259 0.7000 0.7120 31,500 +0.01(+1.71%)
Jan 17, 2020 0.7300 0.7476 0.7000 0.7000 23,600 -0.01(-1.41%)
Jan 16, 2020 0.7300 0.7300 0.6900 0.7100 64,880 +0.00(+0.00%)
Jan 15, 2020 0.6870 0.7523 0.6870 0.7100 41,968 +0.02(+2.94%)
Jan 14, 2020 0.6706 0.6929 0.6636 0.6897 3,086 +0.02(+2.62%)
Jan 13, 2020 0.7000 0.7000 0.6705 0.6721 35,130 -0.03(-3.97%)
Jan 10, 2020 0.7000 0.7000 0.6890 0.6999 7,500 +0.01(+0.98%)
Jan 09, 2020 0.7110 0.7166 0.6700 0.6931 105,737 -0.01(-1.69%)
Jan 08, 2020 0.7250 0.7365 0.6492 0.7050 38,164 -0.01(-1.41%)
Jan 07, 2020 0.7510 0.7604 0.6900 0.7151 40,055 -0.00(-0.68%)
Jan 06, 2020 0.7500 0.7750 0.7000 0.7200 18,142 -0.03(-4.42%)
Jan 03, 2020 0.7400 0.7533 0.7330 0.7533 2,700 +0.00(+0.47%)
Jan 02, 2020 0.7693 0.7693 0.7232 0.7498 13,369 +0.03(+3.69%)
Dec 31, 2019 0.7199 0.7450 0.7199 0.7231 30,600 -0.00(-0.25%)
Dec 30, 2019 0.7251 0.7400 0.6936 0.7249 54,021 +0.00(+0.68%)
Dec 27, 2019 0.7300 0.7300 0.6971 0.7200 51,800 -0.01(-1.37%)
Dec 26, 2019 0.7400 0.7406 0.7202 0.7300 20,387 -0.02(-2.55%)
Dec 24, 2019 0.7450 0.7495 0.7038 0.7491 21,300 +0.01(+1.23%)
Dec 23, 2019 0.7710 0.7710 0.6900 0.7400 55,081 -0.03(-3.90%)
Dec 20, 2019 0.7880 0.7880 0.7575 0.7700 7,000 -0.01(-0.96%)
Dec 19, 2019 0.7900 0.7900 0.7700 0.7775 15,974 -0.01(-1.58%)
Dec 18, 2019 0.7700 0.7900 0.7656 0.7900 21,120 +0.02(+1.94%)
Dec 17, 2019 0.7900 0.7900 0.7613 0.7750 19,403 +0.01(+0.65%)
Dec 16, 2019 0.7818 0.7818 0.7607 0.7700 3,175 -0.01(-1.48%)
Dec 13, 2019 0.7730 0.7816 0.7611 0.7816 17,100 +0.00(+0.21%)
Dec 12, 2019 0.7650 0.7890 0.7481 0.7800 7,632 -0.00(-0.24%)
Dec 11, 2019 0.7760 0.7890 0.7420 0.7819 10,757 -0.02(-2.25%)
Dec 10, 2019 0.8200 0.8200 0.7642 0.7999 14,646 -0.00(-0.01%)
Dec 09, 2019 0.7900 0.8310 0.7900 0.8000 61,618 +0.01(+1.34%)
Dec 06, 2019 0.7600 0.7894 0.7600 0.7894 5,900 +0.01(+1.18%)
Dec 05, 2019 0.7700 0.7805 0.7539 0.7802 30,070 +0.03(+4.03%)
Dec 04, 2019 0.7500 0.7500 0.7400 0.7500 4,408 +0.00(+0.01%)
Dec 03, 2019 0.7499 0.7500 0.7480 0.7499 6,465 -0.00(-0.01%)
Dec 02, 2019 0.7500 0.7703 0.7400 0.7500 29,935 -0.00(-0.07%)
Nov 29, 2019 0.7700 0.7749 0.7430 0.7505 18,500 -0.02(-3.16%)
Nov 27, 2019 0.7850 0.7850 0.7700 0.7750 21,600 +0.01(+0.65%)
Nov 26, 2019 0.7900 0.8000 0.7700 0.7700 31,197 -0.03(-3.69%)
Nov 25, 2019 0.8300 0.8300 0.7700 0.7995 32,025 -0.02(-2.01%)
Nov 22, 2019 0.8500 0.8500 0.8000 0.8159 39,500 -0.00(-0.50%)
Nov 21, 2019 0.8700 0.8800 0.7700 0.8200 73,720 +0.02(+2.50%)
Nov 20, 2019 0.8350 0.8350 0.8000 0.8000 19,109 -0.04(-4.76%)
Nov 19, 2019 0.8332 0.8400 0.8180 0.8400 16,118 +0.00(+0.01%)
Nov 18, 2019 0.8210 0.8471 0.8209 0.8399 52,682 +0.03(+4.08%)
Nov 15, 2019 0.8131 0.8241 0.8070 0.8070 25,600 -0.00(-0.37%)
Nov 14, 2019 0.8399 0.8399 0.8000 0.8100 29,216 +0.00(+0.00%)
Nov 13, 2019 0.8100 0.8500 0.8079 0.8100 62,249 -0.01(-1.07%)
Nov 12, 2019 0.8040 0.8189 0.7701 0.8188 5,314 +0.02(+3.10%)
Nov 11, 2019 0.8300 0.8300 0.7700 0.7942 7,869 -0.04(-4.31%)
Nov 08, 2019 0.8050 0.8380 0.8050 0.8300 10,200 +0.01(+1.23%)
Nov 07, 2019 0.8100 0.8500 0.7525 0.8199 110,422 +0.00(+0.00%)
Nov 06, 2019 0.7710 0.8391 0.7691 0.8199 114,563 +0.03(+3.47%)
Nov 05, 2019 0.7510 0.8000 0.7500 0.7924 18,510 +0.03(+4.26%)
Nov 04, 2019 0.7500 0.7746 0.7500 0.7600 25,455 -0.00(-0.24%)
Nov 01, 2019 0.8448 0.8448 0.7502 0.7618 49,200 -0.01(-1.26%)
Oct 31, 2019 0.7964 0.8999 0.7550 0.7715 283,598 -0.02(-2.27%)
Oct 30, 2019 0.7961 0.7961 0.7700 0.7894 5,298 -0.00(-0.06%)
Oct 29, 2019 0.7760 0.7899 0.7600 0.7899 12,472 -0.01(-1.25%)
Oct 28, 2019 0.7999 0.7999 0.7636 0.7999 21,605 +0.02(+2.49%)
Oct 25, 2019 0.7780 0.7940 0.7441 0.7805 13,100 -0.01(-0.89%)
Oct 24, 2019 0.7994 0.7994 0.7501 0.7875 7,708 +0.01(+1.31%)
Oct 23, 2019 0.7900 0.7999 0.7351 0.7773 186,060 -0.02(-2.84%)
Oct 22, 2019 0.8000 0.8000 0.7484 0.8000 43,374 +0.01(+0.79%)
Oct 21, 2019 0.7700 0.8000 0.7700 0.7937 7,313 +0.02(+2.10%)
Oct 18, 2019 0.7351 0.7777 0.7351 0.7774 44,000 +0.02(+2.83%)
Oct 17, 2019 0.7350 0.7599 0.7350 0.7560 2,300 +0.02(+2.19%)
Oct 16, 2019 0.7600 0.7600 0.7173 0.7398 5,107 -0.00(-0.19%)
Oct 15, 2019 0.7796 0.7796 0.7393 0.7412 4,835 -0.02(-2.47%)
Oct 14, 2019 0.7600 0.7600 0.7600 0.7600 189 +0.03(+3.63%)
Oct 11, 2019 0.7423 0.7480 0.7262 0.7334 11,200 +0.01(+1.44%)
Oct 10, 2019 0.7147 0.7359 0.7140 0.7230 6,947 -0.02(-3.33%)
Oct 09, 2019 0.7166 0.7635 0.7130 0.7479 2,565 -0.00(-0.27%)
Oct 08, 2019 0.7500 0.7619 0.7031 0.7499 2,552 +0.03(+3.45%)
Oct 07, 2019 0.7350 0.7350 0.7115 0.7249 26,743 -0.01(-0.85%)
Oct 04, 2019 0.7030 0.7439 0.7030 0.7311 6,500 +0.01(+1.13%)
Oct 03, 2019 0.7261 0.7261 0.7030 0.7229 31,831 -0.02(-2.82%)
Oct 02, 2019 0.7101 0.7439 0.7101 0.7439 735 +0.01(+1.90%)
Oct 01, 2019 0.7400 0.7619 0.7266 0.7300 28,728 +0.02(+2.51%)
Sep 30, 2019 0.7900 0.7900 0.7040 0.7121 51,534 -0.05(-6.92%)
Sep 27, 2019 0.7551 0.8000 0.7540 0.7650 6,100 -0.01(-0.65%)
Sep 26, 2019 0.8000 0.8000 0.7551 0.7700 29,145 -0.03(-3.75%)
Sep 25, 2019 0.7898 0.8241 0.7701 0.8000 34,069 -0.01(-1.23%)
Sep 24, 2019 0.7800 0.8217 0.7800 0.8100 14,435 +0.02(+2.21%)
Sep 23, 2019 0.7900 0.8232 0.7900 0.7925 1,605 +0.00(+0.32%)
Sep 20, 2019 0.8031 0.8041 0.7899 0.7900 27,400 +0.01(+0.82%)
Sep 19, 2019 0.8023 0.8023 0.7800 0.7836 46,125 -0.02(-2.05%)
Sep 18, 2019 0.8200 0.8300 0.8000 0.8000 27,545 -0.02(-3.03%)
Sep 17, 2019 0.8631 0.8641 0.8200 0.8250 44,492 -0.02(-1.79%)
Sep 16, 2019 0.7700 0.9168 0.7700 0.8400 99,714 +0.05(+6.45%)
Sep 13, 2019 0.7494 0.7924 0.7494 0.7891 29,400 +0.04(+5.24%)
Sep 12, 2019 0.7499 0.7500 0.7400 0.7498 11,537 +0.00(+0.31%)
Sep 11, 2019 0.7101 0.7475 0.7100 0.7475 2,146 -0.00(-0.32%)
Sep 10, 2019 0.7499 0.7636 0.7250 0.7499 10,739 +0.00(+0.32%)
Sep 09, 2019 0.8000 0.8000 0.7245 0.7475 22,802 -0.05(-6.56%)
Sep 06, 2019 0.7500 0.8000 0.7277 0.8000 13,900 +0.08(+11.11%)
Sep 05, 2019 0.7500 0.7500 0.7200 0.7200 16,406 +0.00(+0.24%)
Sep 04, 2019 0.6797 0.7423 0.6797 0.7183 2,404 +0.00(+0.64%)
Sep 03, 2019 0.6986 0.7200 0.6772 0.7137 13,434 -0.02(-2.23%)
Aug 30, 2019 0.7060 0.7471 0.6710 0.7300 6,600 +0.03(+3.84%)
Aug 29, 2019 0.6907 0.7036 0.6097 0.7030 52,475 +0.01(+1.78%)
Aug 28, 2019 0.7001 0.7151 0.6620 0.6907 7,613 -0.02(-2.62%)
Aug 27, 2019 0.7100 0.7335 0.7001 0.7093 10,424 -0.01(-1.79%)
Aug 26, 2019 0.7600 0.7600 0.7183 0.7222 11,236 -0.02(-3.29%)
Aug 23, 2019 0.7400 0.7487 0.7200 0.7468 25,500 +0.03(+4.07%)
Aug 22, 2019 0.6676 0.7276 0.6676 0.7176 52,079 +0.04(+5.53%)
Aug 21, 2019 0.7201 0.7315 0.6502 0.6800 220,108 -0.06(-7.75%)
Aug 20, 2019 0.7215 0.7650 0.7200 0.7371 36,692 -0.03(-3.90%)
Aug 19, 2019 0.8050 0.8050 0.7400 0.7670 57,064 -0.01(-1.67%)
Aug 16, 2019 0.7900 0.8100 0.7717 0.7800 25,700 +0.00(+0.00%)
Aug 15, 2019 0.7801 0.8252 0.7621 0.7800 142,084 -0.05(-5.82%)
Aug 14, 2019 0.9005 0.9005 0.7724 0.8282 125,899 -0.12(-12.79%)
Aug 13, 2019 0.9400 0.9900 0.9303 0.9497 129,334 +0.02(+1.65%)
Aug 12, 2019 1.000 1.000 0.9343 0.9343 15,639 -0.08(-7.50%)
Aug 09, 2019 1.000 1.010 0.9975 1.010 5,300 +0.00(+0.11%)
Aug 08, 2019 0.9700 1.040 0.9700 1.009 20,110 +0.01(+0.90%)
Aug 07, 2019 0.9300 1.010 0.9300 0.9999 28,200 +0.03(+3.14%)
Aug 06, 2019 0.9600 1.050 0.9500 0.9695 24,796 -0.02(-2.32%)
Aug 05, 2019 1.000 1.000 0.9000 0.9925 9,512 -0.02(-1.73%)
Aug 02, 2019 1.030 1.030 1.000 1.010 41,200 -0.02(-1.94%)
Aug 01, 2019 1.040 1.040 1.015 1.030 37,779 +0.04(+4.04%)
Jul 31, 2019 0.9897 1.050 0.9897 0.9900 45,281 -0.02(-1.98%)
Jul 30, 2019 1.050 1.070 0.9862 1.010 40,683 -0.05(-4.72%)
Jul 29, 2019 1.150 1.150 0.9064 1.060 317,083 -0.08(-7.02%)
Jul 26, 2019 1.160 1.190 1.080 1.140 66,100 -0.05(-4.20%)
Jul 25, 2019 1.330 1.330 1.180 1.190 156,125 -0.14(-10.53%)
Jul 24, 2019 1.430 1.430 1.310 1.330 14,385 -0.09(-6.34%)
Jul 23, 2019 1.400 1.420 1.310 1.420 34,822 +0.02(+1.43%)
Jul 22, 2019 1.390 1.420 1.350 1.400 85,381 -0.02(-1.41%)
Jul 19, 2019 1.400 1.450 1.400 1.420 19,100 +0.02(+1.43%)
Jul 18, 2019 1.400 1.440 1.340 1.400 51,841 -0.01(-0.71%)
Jul 17, 2019 1.440 1.440 1.350 1.410 90,037 -0.03(-2.08%)
Jul 16, 2019 1.450 1.452 1.410 1.440 38,314 -0.01(-0.69%)
Jul 15, 2019 1.450 1.500 1.400 1.450 95,710 +0.02(+1.40%)
Jul 12, 2019 1.450 1.471 1.420 1.430 12,200 -0.02(-1.38%)
Jul 11, 2019 1.500 1.500 1.430 1.450 24,024 -0.01(-0.68%)
Jul 10, 2019 1.510 1.520 1.430 1.460 49,862 -0.04(-2.67%)
Jul 09, 2019 1.450 1.500 1.430 1.500 37,603 +0.05(+3.29%)
Jul 08, 2019 1.490 1.520 1.450 1.452 17,927 -0.05(-3.25%)
Jul 05, 2019 1.550 1.580 1.450 1.501 77,600 -0.03(-1.90%)
Jul 03, 2019 1.500 1.530 1.482 1.530 22,600 +0.07(+4.79%)
Jul 02, 2019 1.510 1.550 1.450 1.460 79,669 -0.09(-5.81%)
Jul 01, 2019 1.500 1.550 1.498 1.550 49,730 +0.05(+3.33%)
Jun 28, 2019 1.500 1.510 1.490 1.500 52,700 +0.01(+0.67%)
Jun 27, 2019 1.500 1.520 1.480 1.490 51,160 +0.01(+0.68%)
Jun 26, 2019 1.430 1.530 1.420 1.480 56,382 +0.02(+1.37%)
Jun 25, 2019 1.470 1.470 1.410 1.460 47,651 +0.00(+0.00%)
Jun 24, 2019 1.480 1.480 1.420 1.460 51,042 -0.01(-0.68%)
Jun 21, 2019 1.470 1.470 1.420 1.470 29,200 +0.04(+2.80%)
Jun 20, 2019 1.450 1.450 1.400 1.430 23,230 -0.02(-1.38%)
Jun 19, 2019 1.370 1.450 1.350 1.450 182,163 +0.08(+5.84%)
Jun 18, 2019 1.360 1.370 1.320 1.370 27,173 +0.01(+0.74%)
Jun 17, 2019 1.310 1.370 1.310 1.360 30,230 +0.06(+4.62%)
Jun 14, 2019 1.360 1.390 1.300 1.300 43,100 -0.08(-5.80%)
Jun 13, 2019 1.380 1.380 1.340 1.380 19,339 +0.02(+1.47%)
Jun 12, 2019 1.350 1.370 1.350 1.360 29,986 +0.00(+0.00%)
Jun 11, 2019 1.370 1.370 1.350 1.360 18,694 -0.01(-0.73%)
Jun 10, 2019 1.340 1.370 1.324 1.370 37,698 +0.07(+5.38%)
Jun 07, 2019 1.370 1.380 1.290 1.300 48,400 -0.08(-5.80%)
Jun 06, 2019 1.410 1.410 1.290 1.380 66,560 +0.04(+2.99%)
Jun 05, 2019 1.380 1.420 1.190 1.340 233,027 -0.05(-3.60%)
Jun 04, 2019 1.420 1.420 1.340 1.390 115,490 +0.00(+0.00%)
Jun 03, 2019 1.390 1.410 1.360 1.390 20,917 -0.01(-0.71%)
May 31, 2019 1.370 1.400 1.330 1.400 66,700 +0.06(+4.48%)
May 30, 2019 1.450 1.450 1.340 1.340 122,640 -0.15(-10.07%)
May 29, 2019 1.460 1.490 1.360 1.490 85,965 +0.02(+1.36%)
May 28, 2019 1.400 1.490 1.390 1.470 54,674 +0.06(+4.26%)
May 24, 2019 1.340 1.420 1.340 1.410 33,000 +0.04(+2.92%)
May 23, 2019 1.550 1.550 1.310 1.370 134,767 -0.13(-8.67%)
May 22, 2019 1.560 1.560 1.460 1.500 108,140 -0.08(-5.06%)
May 21, 2019 1.600 1.660 1.530 1.580 236,333 +0.02(+1.28%)
May 20, 2019 1.450 1.640 1.430 1.560 352,035 +0.11(+7.59%)
May 17, 2019 1.450 1.460 1.381 1.450 87,400 +0.03(+2.11%)
May 16, 2019 1.320 1.450 1.310 1.420 197,537 +0.11(+8.40%)
May 15, 2019 1.300 1.340 1.260 1.310 91,761 +0.01(+0.77%)
May 14, 2019 1.400 1.400 1.250 1.300 98,960 +0.05(+4.00%)
May 13, 2019 1.280 1.340 1.170 1.250 202,703 -0.01(-0.79%)
May 10, 2019 1.280 1.300 1.220 1.260 76,200 -0.04(-3.08%)
May 09, 2019 1.300 1.330 1.260 1.300 53,301 +0.01(+0.78%)
May 08, 2019 1.350 1.350 1.260 1.290 112,695 -0.02(-1.53%)
May 07, 2019 1.190 1.310 1.180 1.310 174,499 +0.13(+11.02%)
May 06, 2019 1.150 1.180 1.120 1.180 35,455 +0.05(+4.42%)
May 03, 2019 1.150 1.150 1.101 1.130 23,200 +0.01(+0.89%)
May 02, 2019 1.130 1.150 1.100 1.120 37,326 -0.03(-2.50%)
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.