Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Water Reso
(NQ:
GWRS
)
12.22
-0.33 (-2.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
5.927
5.993
5.683
5.993
5,196
+0.07(+1.24%)
May 27, 2016
6.074
5.919
5.919
5.919
24,898
-0.15(-2.55%)
May 26, 2016
5.764
6.074
5.764
6.074
24,074
+0.13(+2.19%)
May 25, 2016
6.074
6.074
5.846
5.944
24,996
-0.14(-2.28%)
May 24, 2016
6.180
6.245
5.911
6.082
15,285
+0.02(+0.27%)
May 23, 2016
6.041
6.319
6.001
6.066
62,250
-0.05(-0.80%)
May 20, 2016
5.895
6.115
5.870
6.115
7,575
+0.26(+4.46%)
May 19, 2016
6.115
6.115
5.797
5.854
9,267
-0.26(-4.27%)
May 18, 2016
5.887
6.115
5.709
6.115
8,643
+0.19(+3.16%)
May 17, 2016
5.707
5.927
5.675
5.927
25,755
-0.07(-1.09%)
May 16, 2016
5.919
5.993
5.658
5.993
21,590
+0.20(+3.52%)
May 13, 2016
5.789
5.805
5.626
5.789
107,061
+0.00(+0.00%)
May 12, 2016
5.691
5.789
5.691
5.789
54,929
+0.06(+0.99%)
May 11, 2016
5.886
5.886
5.569
5.732
109,765
-0.04(-0.70%)
May 10, 2016
5.894
5.894
5.691
5.772
41,343
-0.08(-1.39%)
May 09, 2016
5.846
5.894
5.707
5.854
109,526
+0.13(+2.27%)
May 06, 2016
5.772
5.951
5.611
5.724
89,445
+0.03(+0.57%)
May 05, 2016
5.350
5.772
5.309
5.691
132,379
+0.41(+7.86%)
May 04, 2016
5.333
5.342
5.065
5.276
88,969
+0.08(+1.56%)
May 03, 2016
5.203
5.358
5.081
5.195
65,989
+0.02(+0.31%)
May 02, 2016
5.244
5.244
5.081
5.179
40,970
-0.02(-0.47%)
Apr 29, 2016
5.195
5.244
5.122
5.203
30,262
+0.12(+2.40%)
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
.