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

22nd Century Group Inc (NY: XXII )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 1.050 1.060 0.9950 1.030 561,800 -0.02(-1.90%)
Nov 27, 2019 0.9711 1.060 0.9475 1.050 1,524,200 +0.03(+2.94%)
Nov 26, 2019 0.9800 1.020 0.9100 1.020 2,391,869 +0.00(+0.00%)
Nov 25, 2019 1.020 1.100 0.9800 1.020 1,742,549 -0.08(-7.27%)
Nov 22, 2019 1.180 1.216 1.060 1.100 2,135,600 -0.08(-6.78%)
Nov 21, 2019 0.9200 1.250 0.9100 1.180 8,363,916 +0.35(+42.17%)
Nov 20, 2019 1.490 1.500 0.7000 0.8300 12,775,516 -0.62(-42.76%)
Nov 19, 2019 1.390 1.490 1.390 1.450 1,431,875 +0.06(+4.32%)
Nov 18, 2019 1.420 1.430 1.320 1.390 1,394,903 -0.04(-2.80%)
Nov 15, 2019 1.480 1.490 1.420 1.430 781,200 -0.05(-3.38%)
Nov 14, 2019 1.450 1.510 1.420 1.480 1,353,305 +0.00(+0.00%)
Nov 13, 2019 1.510 1.550 1.440 1.480 1,360,477 -0.01(-0.67%)
Nov 12, 2019 1.550 1.580 1.490 1.490 1,203,677 -0.08(-5.10%)
Nov 11, 2019 1.600 1.630 1.560 1.570 996,231 -0.03(-1.88%)
Nov 08, 2019 1.590 1.700 1.470 1.600 4,357,800 +0.02(+1.27%)
Nov 07, 2019 1.690 1.700 1.560 1.580 1,592,590 -0.08(-4.82%)
Nov 06, 2019 1.770 1.790 1.620 1.660 1,166,312 -0.11(-6.21%)
Nov 05, 2019 1.840 1.840 1.750 1.770 985,440 -0.05(-2.75%)
Nov 04, 2019 1.750 1.830 1.750 1.820 692,933 +0.07(+4.00%)
Nov 01, 2019 1.870 1.890 1.730 1.750 1,785,400 -0.14(-7.41%)
Oct 31, 2019 1.880 1.940 1.840 1.890 629,686 +0.01(+0.53%)
Oct 30, 2019 1.870 1.940 1.840 1.880 1,019,577 +0.01(+0.53%)
Oct 29, 2019 2.030 2.050 1.850 1.870 2,089,874 -0.16(-7.88%)
Oct 28, 2019 2.110 2.210 2.000 2.030 1,235,366 -0.09(-4.25%)
Oct 25, 2019 2.230 2.250 2.070 2.120 1,407,300 -0.11(-4.93%)
Oct 24, 2019 2.250 2.250 2.180 2.230 429,423 -0.01(-0.45%)
Oct 23, 2019 2.180 2.260 2.147 2.240 713,271 +0.07(+3.23%)
Oct 22, 2019 2.150 2.190 2.110 2.170 459,592 +0.03(+1.40%)
Oct 21, 2019 2.060 2.200 2.060 2.140 811,576 +0.08(+3.88%)
Oct 18, 2019 1.980 2.075 1.980 2.060 734,500 +0.06(+3.00%)
Oct 17, 2019 2.000 2.040 1.980 2.000 481,887 +0.01(+0.50%)
Oct 16, 2019 2.020 2.060 1.990 1.990 729,853 -0.04(-1.97%)
Oct 15, 2019 1.990 2.040 1.960 2.030 605,911 +0.04(+2.01%)
Oct 14, 2019 2.040 2.040 1.965 1.990 466,932 -0.05(-2.45%)
Oct 11, 2019 2.090 2.170 2.040 2.040 719,900 -0.02(-0.97%)
Oct 10, 2019 2.100 2.148 2.060 2.060 725,367 -0.06(-2.83%)
Oct 09, 2019 2.090 2.130 2.060 2.120 856,122 +0.04(+1.92%)
Oct 08, 2019 2.100 2.170 2.060 2.080 821,411 -0.04(-1.89%)
Oct 07, 2019 2.180 2.220 2.090 2.120 856,126 -0.07(-3.20%)
Oct 04, 2019 2.060 2.220 2.060 2.190 1,001,800 +0.12(+5.80%)
Oct 03, 2019 2.110 2.120 1.960 2.070 649,181 -0.06(-2.82%)
Oct 02, 2019 2.120 2.150 1.930 2.130 1,491,664 -0.02(-0.93%)
Oct 01, 2019 2.280 2.300 2.090 2.150 1,295,585 -0.11(-4.87%)
Sep 30, 2019 2.380 2.430 2.250 2.260 985,986 -0.14(-5.83%)
Sep 27, 2019 2.430 2.460 2.360 2.400 1,279,200 +0.00(+0.00%)
Sep 26, 2019 2.330 2.400 2.280 2.400 1,276,976 +0.09(+3.90%)
Sep 25, 2019 2.220 2.310 2.130 2.310 1,024,082 +0.08(+3.59%)
Sep 24, 2019 2.260 2.310 2.200 2.230 827,413 -0.04(-1.76%)
Sep 23, 2019 2.380 2.380 2.250 2.270 1,026,930 -0.09(-3.81%)
Sep 20, 2019 2.250 2.375 2.235 2.360 1,427,800 +0.11(+4.89%)
Sep 19, 2019 2.230 2.300 2.200 2.250 655,688 +0.01(+0.45%)
Sep 18, 2019 2.220 2.240 2.120 2.240 925,513 +0.02(+0.90%)
Sep 17, 2019 2.280 2.320 2.200 2.220 640,462 -0.06(-2.63%)
Sep 16, 2019 2.320 2.340 2.250 2.280 825,299 -0.07(-2.98%)
Sep 13, 2019 2.350 2.400 2.200 2.350 1,489,100 +0.03(+1.29%)
Sep 12, 2019 2.240 2.460 2.220 2.320 2,340,654 +0.11(+4.98%)
Sep 11, 2019 2.110 2.220 2.100 2.210 1,403,431 +0.10(+4.74%)
Sep 10, 2019 2.010 2.120 2.010 2.110 751,593 +0.09(+4.46%)
Sep 09, 2019 2.120 2.120 2.000 2.020 731,536 -0.07(-3.35%)
Sep 06, 2019 2.030 2.120 1.950 2.090 1,086,800 +0.05(+2.45%)
Sep 05, 2019 1.950 2.060 1.920 2.040 1,378,540 +0.10(+5.15%)
Sep 04, 2019 1.900 1.950 1.900 1.940 400,248 +0.02(+1.04%)
Sep 03, 2019 1.950 1.960 1.860 1.920 741,948 -0.04(-2.04%)
Aug 30, 2019 1.960 1.980 1.940 1.960 373,700 +0.00(+0.00%)
Aug 29, 2019 2.000 2.050 1.960 1.960 965,475 +0.01(+0.51%)
Aug 28, 2019 1.860 2.020 1.810 1.950 2,087,333 +0.10(+5.41%)
Aug 27, 2019 1.960 2.000 1.850 1.850 666,128 -0.08(-4.15%)
Aug 26, 2019 2.000 2.000 1.930 1.930 1,205,535 -0.06(-3.02%)
Aug 23, 2019 1.970 2.000 1.920 1.990 835,600 +0.01(+0.51%)
Aug 22, 2019 1.850 2.000 1.840 1.980 1,564,655 +0.12(+6.45%)
Aug 21, 2019 1.890 1.890 1.840 1.860 395,915 -0.03(-1.59%)
Aug 20, 2019 1.880 1.900 1.830 1.890 506,663 -0.01(-0.53%)
Aug 19, 2019 1.930 1.940 1.870 1.900 456,323 -0.02(-1.04%)
Aug 16, 2019 1.850 1.930 1.830 1.920 846,200 +0.07(+3.78%)
Aug 15, 2019 1.870 1.900 1.810 1.850 784,754 -0.04(-2.12%)
Aug 14, 2019 1.850 1.910 1.830 1.890 983,828 -0.01(-0.53%)
Aug 13, 2019 1.890 1.940 1.790 1.900 1,520,519 +0.01(+0.53%)
Aug 12, 2019 1.890 1.920 1.730 1.890 1,982,240 -0.03(-1.56%)
Aug 09, 2019 1.640 1.940 1.520 1.920 4,671,300 +0.28(+17.07%)
Aug 08, 2019 1.520 1.660 1.520 1.640 1,244,975 +0.13(+8.61%)
Aug 07, 2019 1.560 1.580 1.460 1.510 1,377,779 -0.08(-5.03%)
Aug 06, 2019 1.490 1.600 1.430 1.590 1,026,691 +0.16(+11.19%)
Aug 05, 2019 1.570 1.577 1.370 1.430 1,653,800 -0.11(-7.14%)
Aug 02, 2019 1.380 1.540 1.120 1.540 3,182,300 +0.18(+13.24%)
Aug 01, 2019 1.570 1.605 1.355 1.360 2,073,329 -0.23(-14.47%)
Jul 31, 2019 1.720 1.730 1.455 1.590 2,527,078 -0.12(-7.02%)
Jul 30, 2019 1.810 1.810 1.700 1.710 1,465,652 -0.10(-5.52%)
Jul 29, 2019 1.810 1.830 1.720 1.810 1,510,216 -0.05(-2.69%)
Jul 26, 2019 1.890 1.890 1.810 1.860 913,000 -0.01(-0.53%)
Jul 25, 2019 1.880 1.900 1.860 1.870 699,117 -0.02(-1.06%)
Jul 24, 2019 1.900 1.920 1.870 1.890 2,320,306 -0.02(-1.05%)
Jul 23, 2019 1.910 1.940 1.870 1.910 2,070,841 +0.00(+0.00%)
Jul 22, 2019 1.950 1.960 1.900 1.910 918,644 -0.02(-1.04%)
Jul 19, 2019 1.900 1.950 1.880 1.930 1,559,900 +0.02(+1.05%)
Jul 18, 2019 1.940 1.950 1.900 1.910 897,144 -0.02(-1.04%)
Jul 17, 2019 1.950 1.950 1.920 1.930 730,197 -0.02(-1.03%)
Jul 16, 2019 1.970 1.970 1.940 1.950 572,397 -0.01(-0.51%)
Jul 15, 2019 2.000 2.000 1.950 1.960 536,171 -0.02(-1.01%)
Jul 12, 2019 1.970 2.010 1.960 1.980 805,700 +0.03(+1.54%)
Jul 11, 2019 1.960 1.990 1.950 1.950 901,815 -0.02(-1.02%)
Jul 10, 2019 1.990 2.030 1.970 1.970 548,534 -0.02(-1.01%)
Jul 09, 2019 2.000 2.000 1.940 1.990 1,240,043 -0.01(-0.50%)
Jul 08, 2019 1.970 2.000 1.930 2.000 687,926 +0.05(+2.56%)
Jul 05, 2019 1.970 2.000 1.940 1.950 1,012,900 -0.06(-2.99%)
Jul 03, 2019 2.040 2.040 2.000 2.010 234,900 -0.04(-1.95%)
Jul 02, 2019 2.000 2.050 1.960 2.050 786,737 +0.07(+3.54%)
Jul 01, 2019 2.080 2.090 1.960 1.980 1,464,292 -0.11(-5.26%)
Jun 28, 2019 2.040 2.140 2.000 2.090 1,693,600 +0.05(+2.45%)
Jun 27, 2019 1.970 2.050 1.950 2.040 1,508,014 +0.07(+3.55%)
Jun 26, 2019 1.960 1.970 1.920 1.970 632,274 +0.04(+2.07%)
Jun 25, 2019 1.970 2.000 1.920 1.930 1,123,494 -0.04(-2.03%)
Jun 24, 2019 1.960 1.980 1.920 1.970 999,939 +0.02(+1.03%)
Jun 21, 2019 1.990 2.020 1.950 1.950 1,869,100 -0.04(-2.01%)
Jun 20, 2019 2.060 2.075 1.970 1.990 1,450,732 -0.07(-3.40%)
Jun 19, 2019 2.030 2.080 1.990 2.060 825,714 +0.03(+1.48%)
Jun 18, 2019 2.130 2.160 2.010 2.030 1,270,979 -0.14(-6.45%)
Jun 17, 2019 1.950 2.170 1.940 2.170 2,138,223 +0.21(+10.71%)
Jun 14, 2019 2.000 2.010 1.940 1.960 517,100 -0.06(-2.97%)
Jun 13, 2019 2.000 2.020 1.970 2.020 419,908 +0.00(+0.00%)
Jun 12, 2019 2.000 2.020 1.970 2.020 419,224 +0.02(+1.00%)
Jun 11, 2019 2.040 2.040 1.960 2.000 513,243 -0.04(-1.96%)
Jun 10, 2019 2.020 2.050 1.970 2.040 661,883 +0.02(+0.99%)
Jun 07, 2019 1.950 2.040 1.940 2.020 1,662,800 +0.08(+4.12%)
Jun 06, 2019 2.050 2.050 1.940 1.940 606,054 -0.10(-4.90%)
Jun 05, 2019 1.950 2.076 1.920 2.040 3,912,546 +0.11(+5.70%)
Jun 04, 2019 1.900 1.940 1.890 1.930 658,172 +0.05(+2.66%)
Jun 03, 2019 1.910 1.950 1.880 1.880 743,103 -0.03(-1.57%)
May 31, 2019 1.960 2.005 1.910 1.910 789,500 -0.08(-4.02%)
May 30, 2019 2.060 2.086 1.955 1.990 719,159 -0.08(-3.86%)
May 29, 2019 2.160 2.200 2.030 2.070 921,215 -0.14(-6.33%)
May 28, 2019 2.130 2.210 2.090 2.210 858,782 +0.07(+3.27%)
May 24, 2019 2.130 2.150 2.070 2.140 585,800 +0.03(+1.42%)
May 23, 2019 2.060 2.120 2.020 2.110 829,216 +0.03(+1.44%)
May 22, 2019 2.040 2.100 2.010 2.080 636,872 +0.01(+0.48%)
May 21, 2019 2.040 2.070 2.010 2.070 428,305 +0.05(+2.48%)
May 20, 2019 2.010 2.050 1.960 2.020 631,350 -0.01(-0.49%)
May 17, 2019 2.040 2.070 1.960 2.030 981,300 -0.01(-0.49%)
May 16, 2019 2.050 2.140 2.000 2.040 2,061,860 +0.00(+0.00%)
May 15, 2019 1.880 2.060 1.865 2.040 1,397,612 +0.16(+8.51%)
May 14, 2019 1.900 1.939 1.845 1.880 2,114,670 -0.02(-1.05%)
May 13, 2019 1.900 1.995 1.880 1.900 891,617 -0.03(-1.55%)
May 10, 2019 2.050 2.050 1.910 1.930 3,965,700 -0.13(-6.31%)
May 09, 2019 2.080 2.110 2.020 2.060 1,606,312 -0.04(-1.90%)
May 08, 2019 2.150 2.230 2.080 2.100 1,459,438 -0.11(-4.98%)
May 07, 2019 2.360 2.360 2.160 2.210 2,253,728 -0.16(-6.75%)
May 06, 2019 2.250 2.400 2.240 2.370 1,456,958 +0.07(+3.04%)
May 03, 2019 2.200 2.320 2.190 2.300 1,278,500 +0.06(+2.68%)
May 02, 2019 2.200 2.250 2.170 2.240 1,335,091 +0.01(+0.45%)
May 01, 2019 2.210 2.300 2.160 2.230 2,632,805 +0.04(+1.83%)
Apr 30, 2019 2.010 2.230 1.970 2.190 3,982,561 +0.18(+8.96%)
Apr 29, 2019 1.940 2.025 1.930 2.010 1,407,784 +0.07(+3.61%)
Apr 26, 2019 1.920 1.947 1.870 1.940 595,200 +0.01(+0.52%)
Apr 25, 2019 1.980 1.980 1.880 1.930 775,294 -0.05(-2.53%)
Apr 24, 2019 1.920 2.000 1.860 1.980 1,407,103 +0.06(+3.13%)
Apr 23, 2019 1.850 1.950 1.840 1.920 1,286,426 +0.06(+3.23%)
Apr 22, 2019 1.870 1.870 1.830 1.860 784,115 -0.01(-0.53%)
Apr 18, 2019 1.870 1.930 1.800 1.870 958,400 -0.02(-1.06%)
Apr 17, 2019 1.940 1.940 1.720 1.890 2,458,103 -0.03(-1.56%)
Apr 16, 2019 1.890 1.930 1.860 1.920 922,971 +0.03(+1.59%)
Apr 15, 2019 1.940 1.950 1.860 1.890 736,384 -0.03(-1.56%)
Apr 12, 2019 1.990 2.014 1.910 1.920 1,157,700 -0.05(-2.54%)
Apr 11, 2019 1.890 1.990 1.840 1.970 1,518,000 +0.08(+4.23%)
Apr 10, 2019 1.830 1.890 1.780 1.890 887,458 +0.07(+3.85%)
Apr 09, 2019 1.920 1.920 1.780 1.820 2,082,053 -0.06(-3.19%)
Apr 08, 2019 1.940 1.950 1.860 1.880 1,028,221 +0.00(+0.00%)
Apr 05, 2019 1.860 1.945 1.860 1.880 1,493,700 +0.06(+3.30%)
Apr 04, 2019 1.750 1.890 1.740 1.820 1,531,609 +0.08(+4.60%)
Apr 03, 2019 1.730 1.780 1.720 1.740 1,321,257 +0.01(+0.58%)
Apr 02, 2019 1.760 1.769 1.710 1.730 829,780 -0.03(-1.70%)
Apr 01, 2019 1.730 1.760 1.720 1.760 1,334,963 +0.05(+2.92%)
Mar 29, 2019 1.750 1.800 1.705 1.710 1,198,000 -0.02(-1.16%)
Mar 28, 2019 1.700 1.920 1.690 1.730 2,739,326 +0.02(+1.17%)
Mar 27, 2019 1.750 1.770 1.650 1.710 1,909,227 -0.04(-2.29%)
Mar 26, 2019 1.750 1.790 1.730 1.750 1,142,198 +0.00(+0.00%)
Mar 25, 2019 1.800 1.830 1.710 1.750 1,678,298 -0.05(-2.78%)
Mar 22, 2019 1.890 1.900 1.790 1.800 1,366,400 -0.10(-5.26%)
Mar 21, 2019 1.900 1.940 1.880 1.900 853,828 +0.01(+0.53%)
Mar 20, 2019 1.920 1.930 1.880 1.890 1,360,977 -0.05(-2.58%)
Mar 19, 2019 1.930 2.020 1.890 1.940 1,946,599 +0.01(+0.52%)
Mar 18, 2019 1.970 1.990 1.900 1.930 1,914,545 -0.04(-2.03%)
Mar 15, 2019 2.050 2.110 1.950 1.970 2,132,900 -0.09(-4.37%)
Mar 14, 2019 1.940 2.110 1.940 2.060 2,250,261 +0.08(+4.04%)
Mar 13, 2019 2.000 2.030 1.950 1.980 1,068,567 -0.01(-0.50%)
Mar 12, 2019 1.930 2.070 1.870 1.990 3,091,670 +0.07(+3.65%)
Mar 11, 2019 1.930 1.970 1.830 1.920 1,763,366 +0.03(+1.59%)
Mar 08, 2019 1.790 2.100 1.770 1.890 3,840,800 +0.09(+5.00%)
Mar 07, 2019 1.870 1.890 1.670 1.800 2,410,963 -0.06(-3.23%)
Mar 06, 2019 2.000 2.000 1.790 1.860 4,248,925 +0.14(+8.14%)
Mar 05, 2019 2.350 2.350 1.580 1.720 9,011,961 -0.63(-26.81%)
Mar 04, 2019 2.330 2.370 2.250 2.350 1,092,440 +0.02(+0.86%)
Mar 01, 2019 2.410 2.440 2.320 2.330 973,100 -0.08(-3.32%)
Feb 28, 2019 2.410 2.420 2.360 2.410 872,428 -0.02(-0.82%)
Feb 27, 2019 2.400 2.480 2.365 2.430 1,190,250 +0.02(+0.83%)
Feb 26, 2019 2.430 2.490 2.350 2.410 735,333 -0.03(-1.23%)
Feb 25, 2019 2.540 2.560 2.430 2.440 850,324 -0.10(-3.94%)
Feb 22, 2019 2.380 2.590 2.380 2.540 1,697,000 +0.15(+6.28%)
Feb 21, 2019 2.430 2.460 2.360 2.390 602,582 -0.05(-2.05%)
Feb 20, 2019 2.380 2.500 2.340 2.440 1,358,555 +0.02(+0.83%)
Feb 19, 2019 2.550 2.560 2.370 2.420 1,627,572 -0.13(-5.10%)
Feb 15, 2019 2.520 2.570 2.470 2.550 1,024,500 +0.03(+1.19%)
Feb 14, 2019 2.540 2.560 2.490 2.520 941,822 +0.00(+0.00%)
Feb 13, 2019 2.440 2.550 2.420 2.520 1,482,336 +0.07(+2.86%)
Feb 12, 2019 2.450 2.470 2.340 2.450 1,352,580 +0.00(+0.00%)
Feb 11, 2019 2.490 2.500 2.410 2.450 1,736,904 -0.05(-2.00%)
Feb 08, 2019 2.200 2.550 2.180 2.500 6,503,900 +0.30(+13.64%)
Feb 07, 2019 2.220 2.230 2.160 2.200 983,021 -0.03(-1.35%)
Feb 06, 2019 2.310 2.310 2.190 2.230 1,286,835 -0.07(-3.04%)
Feb 05, 2019 2.280 2.310 2.230 2.300 1,735,630 +0.05(+2.22%)
Feb 04, 2019 2.210 2.300 2.200 2.250 1,437,152 +0.03(+1.35%)
Feb 01, 2019 2.260 2.310 2.190 2.220 1,818,400 -0.02(-0.89%)
Jan 31, 2019 2.320 2.330 2.210 2.240 1,888,534 -0.09(-3.86%)
Jan 30, 2019 2.150 2.350 2.150 2.330 2,244,977 +0.15(+6.88%)
Jan 29, 2019 2.170 2.200 2.130 2.180 1,190,283 +0.00(+0.00%)
Jan 28, 2019 2.200 2.220 2.100 2.180 2,470,121 -0.03(-1.36%)
Jan 25, 2019 2.200 2.260 2.160 2.210 1,840,000 +0.05(+2.31%)
Jan 24, 2019 2.200 2.210 2.130 2.160 1,613,019 -0.02(-0.92%)
Jan 23, 2019 2.300 2.310 2.150 2.180 2,726,541 -0.08(-3.54%)
Jan 22, 2019 2.410 2.420 2.230 2.260 2,208,420 -0.11(-4.64%)
Jan 18, 2019 2.250 2.480 2.250 2.370 2,608,000 +0.14(+6.28%)
Jan 17, 2019 2.260 2.290 2.190 2.230 3,204,645 +0.02(+0.90%)
Jan 16, 2019 2.350 2.390 2.210 2.210 3,417,676 -0.13(-5.56%)
Jan 15, 2019 2.500 2.540 2.300 2.340 3,122,783 -0.16(-6.40%)
Jan 14, 2019 2.590 2.680 2.500 2.500 1,102,112 -0.10(-3.85%)
Jan 11, 2019 2.620 2.685 2.570 2.600 1,168,800 -0.02(-0.76%)
Jan 10, 2019 2.740 2.810 2.610 2.620 1,557,935 -0.15(-5.42%)
Jan 09, 2019 2.850 2.880 2.770 2.770 1,202,106 -0.08(-2.81%)
Jan 08, 2019 2.850 2.850 2.750 2.850 915,577 +0.01(+0.35%)
Jan 07, 2019 2.760 2.840 2.720 2.840 1,302,820 +0.08(+2.90%)
Jan 04, 2019 2.620 2.780 2.620 2.760 1,476,900 +0.15(+5.75%)
Jan 03, 2019 2.670 2.720 2.570 2.610 1,085,598 -0.06(-2.25%)
Jan 02, 2019 2.450 2.670 2.390 2.670 1,365,162 +0.18(+7.23%)
Dec 31, 2018 2.800 2.800 2.490 2.490 1,421,000 -0.16(-6.04%)
Dec 28, 2018 2.460 2.690 2.430 2.650 1,774,100 +0.20(+8.16%)
Dec 27, 2018 2.370 2.450 2.260 2.450 1,411,122 +0.09(+3.81%)
Dec 26, 2018 2.170 2.360 2.170 2.360 1,378,030 +0.21(+9.77%)
Dec 24, 2018 2.160 2.200 2.050 2.150 1,189,700 +0.00(+0.00%)
Dec 21, 2018 2.330 2.350 2.130 2.150 3,207,300 -0.18(-7.73%)
Dec 20, 2018 2.380 2.450 2.300 2.330 1,410,539 -0.03(-1.27%)
Dec 19, 2018 2.420 2.550 2.350 2.360 1,352,147 -0.08(-3.28%)
Dec 18, 2018 2.520 2.590 2.410 2.440 1,292,766 -0.08(-3.17%)
Dec 17, 2018 2.590 2.700 2.500 2.520 1,300,710 -0.07(-2.70%)
Dec 14, 2018 2.680 2.750 2.530 2.590 1,748,800 -0.07(-2.63%)
Dec 13, 2018 2.900 2.990 2.660 2.660 2,348,278 -0.28(-9.52%)
Dec 12, 2018 2.870 2.940 2.800 2.940 999,312 +0.10(+3.52%)
Dec 11, 2018 2.820 2.880 2.730 2.840 941,884 +0.07(+2.53%)
Dec 10, 2018 2.800 2.890 2.720 2.770 902,251 -0.03(-1.07%)
Dec 07, 2018 2.890 3.020 2.780 2.800 1,656,600 -0.09(-3.11%)
Dec 06, 2018 2.920 3.000 2.840 2.890 1,420,374 -0.03(-1.03%)
Dec 04, 2018 3.010 3.115 2.900 2.920 2,757,800 -0.14(-4.58%)
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.