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
Amalgamated Financial Corp
(NQ:
AMAL
)
24.99
UNCHANGED
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 (%)
Aug 31, 2020
11.30
11.35
10.87
10.95
54,182
-0.45(-3.92%)
Aug 28, 2020
11.43
11.93
11.23
11.39
26,340
+0.11(+0.99%)
Aug 27, 2020
11.00
11.78
11.00
11.28
93,228
+0.43(+3.94%)
Aug 26, 2020
11.22
11.22
10.85
10.85
27,864
-0.38(-3.39%)
Aug 25, 2020
11.53
11.53
11.23
11.24
41,824
-0.16(-1.39%)
Aug 24, 2020
11.11
11.43
10.89
11.39
59,832
+0.26(+2.34%)
Aug 21, 2020
10.84
11.14
10.70
11.13
76,011
+0.33(+3.10%)
Aug 20, 2020
10.90
10.96
10.68
10.80
29,449
-0.32(-2.84%)
Aug 19, 2020
10.83
11.11
10.78
11.11
29,969
+0.31(+2.84%)
Aug 18, 2020
11.46
11.46
10.74
10.81
29,906
-0.58(-5.07%)
Aug 17, 2020
11.49
11.49
11.14
11.38
34,524
-0.05(-0.40%)
Aug 14, 2020
11.28
11.64
11.25
11.43
17,639
+0.04(+0.32%)
Aug 13, 2020
11.42
11.51
11.30
11.39
22,388
-0.20(-1.75%)
Aug 12, 2020
11.39
11.60
11.22
11.60
27,376
+0.26(+2.28%)
Aug 11, 2020
11.46
11.71
11.24
11.34
29,186
+0.11(+0.99%)
Aug 10, 2020
11.10
11.47
11.10
11.23
23,901
+0.09(+0.83%)
Aug 07, 2020
10.67
11.14
10.64
11.14
30,949
+0.38(+3.52%)
Aug 06, 2020
10.70
10.87
10.63
10.76
12,123
+0.05(+0.43%)
Aug 05, 2020
10.51
10.75
10.37
10.71
36,835
+0.32(+3.11%)
Aug 04, 2020
10.63
10.69
10.28
10.39
24,291
-0.35(-3.27%)
Aug 03, 2020
10.88
10.88
10.56
10.74
53,034
+0.06(+0.61%)
Jul 31, 2020
10.66
11.20
10.56
10.67
46,532
-0.15(-1.37%)
Jul 30, 2020
11.46
11.46
10.77
10.82
71,702
-0.71(-6.17%)
Jul 29, 2020
11.42
11.68
11.42
11.53
92,772
+0.15(+1.30%)
Jul 28, 2020
11.04
11.60
10.74
11.38
101,222
+0.93(+8.93%)
Jul 27, 2020
10.27
10.51
10.14
10.45
39,559
+0.13(+1.25%)
Jul 24, 2020
10.47
10.60
10.22
10.32
94,364
-0.14(-1.32%)
Jul 23, 2020
10.30
10.65
10.30
10.46
42,770
+0.06(+0.53%)
Jul 22, 2020
10.44
10.60
10.33
10.41
29,972
-0.21(-2.00%)
Jul 21, 2020
10.14
10.81
10.14
10.62
25,917
+0.58(+5.80%)
Jul 20, 2020
10.28
10.43
9.980
10.04
33,120
-0.35(-3.38%)
Jul 17, 2020
10.42
10.61
10.32
10.39
23,915
-0.10(-0.97%)
Jul 16, 2020
10.87
10.89
10.41
10.49
35,049
-0.34(-3.16%)
Jul 15, 2020
10.52
11.00
10.43
10.83
48,483
+0.70(+6.93%)
Jul 14, 2020
10.14
10.15
9.795
10.13
46,868
+0.08(+0.83%)
Jul 13, 2020
10.29
10.40
9.999
10.04
101,339
-0.17(-1.63%)
Jul 10, 2020
10.02
10.41
10.01
10.21
76,400
+0.23(+2.31%)
Jul 09, 2020
10.17
10.56
9.905
9.980
72,882
-0.58(-5.51%)
Jul 08, 2020
10.47
11.05
10.34
10.56
46,638
+0.20(+1.96%)
Jul 07, 2020
10.81
11.23
10.32
10.36
45,605
-0.57(-5.24%)
Jul 06, 2020
10.99
11.00
10.47
10.93
52,197
+0.19(+1.81%)
Jul 02, 2020
11.40
11.59
10.72
10.74
22,725
-0.31(-2.84%)
Jul 01, 2020
11.65
11.79
10.93
11.05
55,766
-0.63(-5.38%)
Jun 30, 2020
11.50
11.87
11.38
11.68
116,657
+0.06(+0.48%)
Jun 29, 2020
11.62
11.86
11.38
11.62
112,823
+0.01(+0.08%)
Jun 26, 2020
10.76
11.80
9.962
11.62
299,216
+0.66(+5.99%)
Jun 25, 2020
10.22
10.96
10.13
10.96
127,514
+0.59(+5.70%)
Jun 24, 2020
10.21
10.49
9.980
10.37
68,319
+0.11(+1.08%)
Jun 23, 2020
10.62
10.62
10.20
10.26
44,777
-0.18(-1.77%)
Jun 22, 2020
10.16
10.46
10.14
10.44
35,053
+0.05(+0.44%)
Jun 19, 2020
10.35
10.40
10.01
10.40
97,610
+0.22(+2.18%)
Jun 18, 2020
10.09
10.36
10.09
10.17
28,655
-0.07(-0.72%)
Jun 17, 2020
10.87
10.87
10.10
10.25
59,765
-0.65(-5.94%)
Jun 16, 2020
10.86
11.24
10.38
10.89
51,503
+0.56(+5.46%)
Jun 15, 2020
9.694
10.45
9.657
10.33
99,019
+0.19(+1.91%)
Jun 12, 2020
10.29
10.29
9.777
10.14
66,336
+0.43(+4.38%)
Jun 11, 2020
10.29
10.53
9.666
9.712
55,117
-1.14(-10.48%)
Jun 10, 2020
11.44
11.44
10.61
10.85
51,917
-0.65(-5.63%)
Jun 09, 2020
11.70
11.77
11.30
11.50
54,320
-0.57(-4.75%)
Jun 08, 2020
12.49
12.49
12.00
12.07
79,380
-0.15(-1.21%)
Jun 05, 2020
11.37
12.37
11.17
12.22
94,039
+1.56(+14.66%)
Jun 04, 2020
10.52
10.87
10.49
10.65
77,350
-0.06(-0.60%)
Jun 03, 2020
10.65
11.07
10.43
10.72
99,129
+0.43(+4.13%)
Jun 02, 2020
10.41
10.79
10.16
10.29
47,294
-0.04(-0.36%)
Jun 01, 2020
10.64
10.77
10.31
10.33
71,636
-0.05(-0.45%)
May 29, 2020
10.95
11.08
10.30
10.38
47,831
-0.75(-6.73%)
May 28, 2020
11.55
11.78
11.05
11.13
92,781
-0.16(-1.39%)
May 27, 2020
10.65
11.34
10.56
11.28
51,269
+0.98(+9.51%)
May 26, 2020
10.03
10.54
10.03
10.30
43,332
+0.54(+5.49%)
May 22, 2020
9.583
9.878
9.306
9.768
36,144
+0.25(+2.62%)
May 21, 2020
9.601
9.703
9.232
9.518
39,439
-0.09(-0.96%)
May 20, 2020
9.250
9.814
9.250
9.610
44,441
+0.45(+4.94%)
May 19, 2020
9.564
9.564
9.111
9.158
90,554
-0.54(-5.53%)
May 18, 2020
9.185
9.703
9.047
9.694
110,374
+0.88(+9.96%)
May 15, 2020
8.363
8.853
8.317
8.816
78,131
+0.45(+5.41%)
May 14, 2020
8.030
8.418
7.688
8.363
99,715
+0.04(+0.44%)
May 13, 2020
8.797
8.841
8.206
8.326
87,911
-0.67(-7.40%)
May 12, 2020
9.963
9.963
8.932
8.991
71,828
-0.95(-9.59%)
May 11, 2020
9.660
10.18
9.156
9.945
119,503
+0.22(+2.26%)
May 08, 2020
9.440
9.880
9.440
9.725
97,431
+0.56(+6.10%)
May 07, 2020
9.074
9.340
8.872
9.165
63,893
+0.24(+2.67%)
May 06, 2020
9.330
9.330
8.744
8.927
104,457
-0.26(-2.79%)
May 05, 2020
9.211
9.816
9.129
9.184
75,288
-0.30(-3.19%)
May 04, 2020
9.761
9.853
9.230
9.486
108,077
-0.46(-4.61%)
May 01, 2020
10.34
10.34
9.340
9.945
83,465
+0.14(+1.40%)
Apr 30, 2020
10.000
10.99
8.748
9.807
115,462
-0.96(-8.94%)
Apr 29, 2020
10.09
10.93
9.990
10.77
62,842
+0.95(+9.71%)
Apr 28, 2020
10.38
10.85
9.780
9.816
58,403
-0.28(-2.73%)
Apr 27, 2020
9.560
10.39
9.413
10.09
208,907
+0.68(+7.21%)
Apr 24, 2020
8.845
9.468
8.616
9.413
61,426
+0.58(+6.54%)
Apr 23, 2020
8.542
9.184
8.331
8.835
104,344
+0.29(+3.43%)
Apr 22, 2020
8.771
8.817
8.121
8.542
57,425
-0.09(-1.06%)
Apr 21, 2020
8.121
9.230
8.093
8.634
90,299
+0.23(+2.73%)
Apr 20, 2020
8.451
8.865
7.983
8.405
94,581
-0.13(-1.50%)
Apr 17, 2020
8.194
8.616
8.194
8.533
126,453
+0.71(+9.02%)
Apr 16, 2020
8.478
8.478
7.580
7.827
119,051
-0.63(-7.48%)
Apr 15, 2020
8.405
8.890
7.901
8.460
108,894
-0.08(-0.97%)
Apr 14, 2020
9.120
9.193
8.359
8.542
126,874
-0.31(-3.52%)
Apr 13, 2020
8.927
9.257
8.359
8.854
106,298
-0.04(-0.41%)
Apr 09, 2020
9.019
9.281
8.643
8.890
156,457
+0.08(+0.94%)
Apr 08, 2020
8.478
8.991
8.363
8.808
130,935
+0.53(+6.42%)
Apr 07, 2020
8.414
8.790
8.047
8.276
129,271
+0.03(+0.33%)
Apr 06, 2020
8.506
9.312
7.745
8.249
128,585
+0.15(+1.81%)
Apr 03, 2020
7.946
8.588
7.791
8.102
62,735
-0.05(-0.56%)
Apr 02, 2020
8.386
8.735
7.924
8.148
261,927
-0.34(-4.00%)
Apr 01, 2020
9.871
10.23
8.423
8.487
104,372
-1.43(-14.42%)
Mar 31, 2020
9.321
9.972
8.790
9.917
194,190
+0.46(+4.84%)
Mar 30, 2020
8.377
9.651
8.011
9.459
166,564
+1.01(+11.93%)
Mar 27, 2020
8.890
9.572
7.763
8.451
204,899
-0.51(-5.73%)
Mar 26, 2020
8.405
9.165
8.258
8.964
117,633
+0.71(+8.67%)
Mar 25, 2020
8.267
8.551
7.836
8.249
129,282
+0.00(+0.00%)
Mar 24, 2020
8.001
8.753
7.727
8.249
208,394
+0.80(+10.70%)
Mar 23, 2020
8.460
8.588
7.241
7.452
156,753
-0.87(-10.46%)
Mar 20, 2020
9.230
10.77
8.121
8.322
272,545
-0.94(-10.19%)
Mar 19, 2020
8.111
9.468
7.763
9.266
309,168
+1.12(+13.72%)
Mar 18, 2020
8.359
8.753
8.139
8.148
335,481
-0.75(-8.44%)
Mar 17, 2020
9.670
9.687
8.414
8.900
502,293
-0.62(-6.54%)
Mar 16, 2020
9.780
10.04
9.330
9.523
182,921
-1.26(-11.72%)
Mar 13, 2020
11.18
11.72
10.31
10.79
245,923
+0.09(+0.86%)
Mar 12, 2020
11.38
11.61
10.57
10.70
260,492
-1.24(-10.37%)
Mar 11, 2020
12.72
12.73
11.91
11.93
282,381
-1.11(-8.50%)
Mar 10, 2020
13.53
13.72
12.89
13.04
175,101
-0.20(-1.52%)
Mar 09, 2020
13.46
14.38
12.58
13.24
113,747
-1.09(-7.61%)
Mar 06, 2020
13.93
14.46
13.81
14.33
142,818
-0.15(-1.01%)
Mar 05, 2020
14.67
14.67
14.26
14.48
83,909
-0.64(-4.24%)
Mar 04, 2020
15.00
15.12
14.59
15.12
78,887
+0.36(+2.42%)
Mar 03, 2020
15.57
15.57
14.54
14.77
102,118
-0.83(-5.35%)
Mar 02, 2020
14.78
15.76
14.64
15.60
126,572
+0.93(+6.31%)
Feb 28, 2020
14.21
15.17
14.07
14.67
116,088
-0.10(-0.68%)
Feb 27, 2020
15.76
16.04
14.76
14.77
96,440
-1.33(-8.25%)
Feb 26, 2020
16.03
16.27
15.84
16.10
59,563
+0.16(+1.04%)
Feb 25, 2020
16.26
16.34
15.73
15.94
145,286
-0.23(-1.42%)
Feb 24, 2020
16.11
16.66
16.07
16.17
64,383
-0.51(-3.08%)
Feb 21, 2020
16.89
17.00
16.54
16.68
31,204
-0.20(-1.19%)
Feb 20, 2020
16.64
17.01
16.64
16.88
34,847
+0.15(+0.88%)
Feb 19, 2020
16.61
16.83
16.50
16.74
173,806
+0.19(+1.16%)
Feb 18, 2020
16.55
16.65
16.43
16.54
27,883
-0.01(-0.05%)
Feb 14, 2020
17.06
17.15
16.49
16.55
34,518
-0.56(-3.25%)
Feb 13, 2020
17.58
17.58
16.90
17.11
28,926
+0.15(+0.86%)
Feb 12, 2020
17.08
17.25
16.86
16.96
39,407
-0.09(-0.53%)
Feb 11, 2020
17.20
17.70
16.89
17.06
45,805
-0.06(-0.37%)
Feb 10, 2020
16.81
17.43
16.78
17.12
67,702
+0.26(+1.52%)
Feb 07, 2020
16.75
16.90
16.69
16.86
37,696
+0.05(+0.33%)
Feb 06, 2020
17.30
17.30
16.75
16.81
39,848
-0.38(-2.23%)
Feb 05, 2020
17.45
17.70
17.09
17.19
28,239
+0.11(+0.64%)
Feb 04, 2020
17.66
17.73
16.70
17.08
81,946
+0.75(+4.58%)
Feb 03, 2020
16.00
16.52
15.81
16.33
138,043
+0.60(+3.83%)
Jan 31, 2020
16.24
17.59
15.29
15.73
67,503
-0.12(-0.75%)
Jan 30, 2020
15.56
15.88
15.55
15.85
70,454
+0.11(+0.70%)
Jan 29, 2020
16.04
16.04
15.67
15.74
83,395
-0.27(-1.71%)
Jan 28, 2020
16.46
16.63
15.99
16.02
115,989
-0.38(-2.34%)
Jan 27, 2020
16.33
16.66
16.33
16.40
31,154
-0.23(-1.37%)
Jan 24, 2020
17.03
17.03
16.43
16.63
33,313
-0.26(-1.51%)
Jan 23, 2020
16.75
16.98
16.64
16.88
64,182
+0.02(+0.11%)
Jan 22, 2020
17.16
17.16
16.72
16.86
42,682
-0.24(-1.39%)
Jan 21, 2020
17.25
17.27
17.04
17.10
124,646
-0.19(-1.11%)
Jan 17, 2020
17.58
17.58
17.20
17.29
35,724
-0.14(-0.79%)
Jan 16, 2020
17.60
17.73
17.26
17.43
32,133
-0.01(-0.05%)
Jan 15, 2020
17.43
17.60
17.38
17.44
43,225
-0.04(-0.21%)
Jan 14, 2020
17.48
17.57
17.35
17.48
39,786
-0.03(-0.16%)
Jan 13, 2020
17.33
17.60
17.30
17.50
38,513
+0.13(+0.74%)
Jan 10, 2020
17.34
17.40
17.20
17.37
40,765
+0.02(+0.11%)
Jan 09, 2020
17.34
17.41
17.11
17.36
30,340
+0.02(+0.10%)
Jan 08, 2020
17.09
17.44
17.09
17.34
53,854
+0.33(+1.93%)
Jan 07, 2020
17.30
17.30
16.88
17.01
60,248
-0.23(-1.32%)
Jan 06, 2020
17.42
17.43
16.53
17.24
80,302
-0.26(-1.51%)
Jan 03, 2020
17.40
17.56
17.08
17.50
79,776
-0.06(-0.36%)
Jan 02, 2020
17.72
17.83
17.37
17.57
54,991
-0.18(-1.03%)
Dec 31, 2019
17.85
17.98
17.70
17.75
41,532
-0.11(-0.61%)
Dec 30, 2019
17.89
18.00
17.68
17.86
64,517
-0.02(-0.10%)
Dec 27, 2019
17.93
18.07
17.73
17.88
56,983
-0.09(-0.51%)
Dec 26, 2019
17.90
18.07
17.84
17.97
42,682
-0.06(-0.35%)
Dec 24, 2019
17.99
18.03
17.78
18.03
26,080
+0.05(+0.25%)
Dec 23, 2019
18.10
18.21
17.87
17.99
128,456
-0.21(-1.15%)
Dec 20, 2019
18.13
18.23
17.86
18.20
348,694
+0.08(+0.45%)
Dec 19, 2019
18.15
18.15
17.98
18.11
45,494
-0.03(-0.15%)
Dec 18, 2019
18.21
18.21
18.00
18.14
55,792
+0.04(+0.20%)
Dec 17, 2019
18.22
18.23
17.98
18.10
48,684
-0.01(-0.05%)
Dec 16, 2019
18.19
18.25
18.06
18.11
53,746
+0.09(+0.51%)
Dec 13, 2019
18.07
18.17
17.89
18.02
73,311
-0.09(-0.50%)
Dec 12, 2019
17.98
18.21
17.96
18.11
96,282
+0.16(+0.92%)
Dec 11, 2019
18.07
18.07
17.79
17.95
40,323
-0.11(-0.61%)
Dec 10, 2019
17.90
18.17
17.78
18.06
43,972
+0.15(+0.82%)
Dec 09, 2019
17.94
18.08
17.81
17.91
71,940
-0.02(-0.10%)
Dec 06, 2019
17.77
18.04
17.77
17.93
78,900
+0.31(+1.76%)
Dec 05, 2019
17.55
17.64
17.45
17.62
47,181
+0.19(+1.10%)
Dec 04, 2019
17.37
17.55
17.37
17.43
91,147
+0.16(+0.95%)
Dec 03, 2019
17.29
17.32
17.10
17.27
54,674
-0.12(-0.68%)
Dec 02, 2019
17.49
17.49
17.21
17.38
87,301
-0.06(-0.37%)
Nov 29, 2019
17.49
17.51
17.33
17.45
20,382
-0.14(-0.78%)
Nov 27, 2019
17.76
17.78
17.55
17.58
34,737
-0.05(-0.26%)
Nov 26, 2019
17.59
17.74
17.48
17.63
55,613
-0.02(-0.10%)
Nov 25, 2019
17.40
17.67
17.29
17.65
48,305
+0.31(+1.79%)
Nov 22, 2019
17.33
17.47
17.25
17.34
95,447
+0.06(+0.37%)
Nov 21, 2019
17.38
17.38
17.15
17.27
35,403
-0.04(-0.21%)
Nov 20, 2019
17.37
17.58
17.15
17.31
174,812
-0.10(-0.58%)
Nov 19, 2019
17.56
17.58
17.34
17.41
70,200
-0.02(-0.10%)
Nov 18, 2019
17.32
17.52
17.17
17.43
36,544
+0.06(+0.37%)
Nov 15, 2019
17.31
17.49
17.13
17.37
93,912
+0.17(+1.01%)
Nov 14, 2019
17.26
17.37
17.09
17.19
50,769
-0.05(-0.26%)
Nov 13, 2019
17.17
17.34
16.95
17.24
69,322
+0.01(+0.05%)
Nov 12, 2019
17.04
17.31
16.97
17.23
77,549
+0.20(+1.17%)
Nov 11, 2019
16.69
17.04
16.57
17.03
76,521
+0.26(+1.57%)
Nov 08, 2019
16.85
16.94
16.65
16.77
51,172
-0.14(-0.81%)
Nov 07, 2019
16.96
17.03
16.86
16.90
58,408
+0.05(+0.27%)
Nov 06, 2019
16.86
17.00
16.63
16.86
94,479
+0.01(+0.05%)
Nov 05, 2019
17.01
17.06
16.69
16.85
150,476
-0.04(-0.22%)
Nov 04, 2019
17.13
17.13
16.78
16.88
125,632
-0.01(-0.05%)
Nov 01, 2019
16.55
16.90
16.40
16.89
174,425
+0.35(+2.09%)
Oct 31, 2019
16.08
16.57
16.04
16.55
220,053
+0.45(+2.82%)
Oct 30, 2019
15.77
16.11
15.68
16.09
274,795
+0.34(+2.13%)
Oct 29, 2019
15.58
15.81
15.38
15.76
572,168
+0.30(+1.94%)
Oct 28, 2019
15.99
16.07
15.28
15.46
154,064
-0.25(-1.62%)
Oct 25, 2019
15.55
15.85
15.55
15.71
45,889
+0.13(+0.82%)
Oct 24, 2019
15.74
15.85
15.49
15.58
72,081
-0.09(-0.58%)
Oct 23, 2019
15.75
15.75
15.44
15.68
26,780
-0.07(-0.46%)
Oct 22, 2019
15.90
15.90
15.55
15.75
32,477
-0.03(-0.17%)
Oct 21, 2019
15.87
15.96
15.68
15.78
47,665
-0.02(-0.14%)
Oct 18, 2019
15.77
15.98
15.67
15.80
69,219
-0.01(-0.09%)
Oct 17, 2019
15.58
15.90
15.56
15.81
122,730
+0.21(+1.34%)
Oct 16, 2019
15.53
15.65
15.34
15.60
66,551
-0.05(-0.29%)
Oct 15, 2019
15.48
15.81
15.18
15.65
101,568
+0.21(+1.35%)
Oct 14, 2019
15.46
15.63
14.99
15.44
104,851
-0.11(-0.70%)
Oct 11, 2019
15.01
15.68
14.86
15.55
158,908
+0.74(+4.97%)
Oct 10, 2019
14.66
14.94
14.66
14.81
144,363
+0.19(+1.30%)
Oct 09, 2019
14.70
14.80
14.53
14.62
112,930
+0.00(+0.00%)
Oct 08, 2019
14.68
14.70
14.57
14.62
398,850
-0.20(-1.35%)
Oct 07, 2019
14.72
15.03
14.72
14.82
55,695
+0.03(+0.18%)
Oct 04, 2019
14.68
14.82
14.47
14.79
49,521
+0.05(+0.31%)
Oct 03, 2019
14.59
14.91
14.48
14.75
65,557
+0.07(+0.50%)
Oct 02, 2019
14.51
14.86
14.48
14.68
49,141
+0.11(+0.75%)
Oct 01, 2019
14.71
14.93
14.51
14.57
85,349
+0.01(+0.06%)
Sep 30, 2019
14.62
14.98
14.50
14.56
102,686
-0.14(-0.93%)
Sep 27, 2019
14.70
14.90
14.63
14.69
56,454
+0.06(+0.43%)
Sep 26, 2019
14.61
15.10
14.58
14.63
71,558
-0.05(-0.37%)
Sep 25, 2019
14.25
14.78
14.18
14.68
59,162
+0.54(+3.79%)
Sep 24, 2019
14.48
14.51
13.99
14.15
153,400
-0.13(-0.89%)
Sep 23, 2019
14.22
14.36
13.98
14.28
156,600
+0.13(+0.90%)
Sep 20, 2019
14.18
14.59
14.14
14.15
364,917
-0.07(-0.51%)
Sep 19, 2019
14.39
14.50
14.14
14.22
149,277
-0.10(-0.70%)
Sep 18, 2019
14.23
14.36
13.94
14.32
125,843
+0.14(+0.96%)
Sep 17, 2019
14.12
14.26
14.04
14.18
91,490
-0.04(-0.26%)
Sep 16, 2019
13.84
14.32
13.68
14.22
107,140
+0.33(+2.35%)
Sep 13, 2019
14.35
14.35
13.78
13.89
102,674
-0.35(-2.49%)
Sep 12, 2019
14.23
14.35
13.69
14.25
65,220
+0.02(+0.13%)
Sep 11, 2019
14.40
14.40
14.04
14.23
52,130
-0.15(-1.07%)
Sep 10, 2019
15.08
15.08
13.95
14.38
61,629
-0.18(-1.25%)
Sep 09, 2019
14.74
14.74
14.38
14.57
53,739
+0.02(+0.12%)
Sep 06, 2019
14.43
15.08
14.43
14.55
36,645
+0.24(+1.65%)
Sep 05, 2019
14.43
14.80
14.23
14.31
31,175
+0.16(+1.16%)
Sep 04, 2019
14.36
14.69
14.10
14.15
20,901
-0.09(-0.64%)
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
.