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 (%)
May 29, 2020 0.8050 0.8290 0.7777 0.8283 1,056,700 +0.02(+2.64%)
May 28, 2020 0.8334 0.8400 0.8070 0.8070 614,598 -0.03(-3.17%)
May 27, 2020 0.8549 0.8598 0.8137 0.8334 584,970 -0.02(-2.08%)
May 26, 2020 0.8800 0.8800 0.8369 0.8511 599,990 +0.01(+0.63%)
May 22, 2020 0.8000 0.8900 0.7900 0.8458 1,982,500 +0.05(+6.94%)
May 21, 2020 0.8075 0.8100 0.7801 0.7909 571,596 -0.00(-0.39%)
May 20, 2020 0.7800 0.8125 0.7800 0.7940 555,636 -0.01(-0.75%)
May 19, 2020 0.7900 0.8300 0.7900 0.8000 740,956 -0.00(-0.49%)
May 18, 2020 0.8000 0.8282 0.7800 0.8039 760,164 +0.04(+5.79%)
May 15, 2020 0.7633 0.7803 0.7401 0.7599 547,500 +0.03(+4.10%)
May 14, 2020 0.7400 0.7500 0.7041 0.7300 619,463 -0.02(-2.38%)
May 13, 2020 0.7700 0.7780 0.7330 0.7478 719,272 -0.02(-3.08%)
May 12, 2020 0.7900 0.8066 0.7700 0.7716 775,183 -0.03(-3.60%)
May 11, 2020 0.8176 0.8290 0.8000 0.8004 536,508 -0.03(-3.11%)
May 08, 2020 0.8236 0.8261 0.7800 0.8261 650,200 +0.03(+3.26%)
May 07, 2020 0.8400 0.8500 0.7000 0.8000 1,509,819 -0.06(-6.68%)
May 06, 2020 0.8567 0.8667 0.8310 0.8573 611,414 +0.02(+2.46%)
May 05, 2020 0.9000 0.9000 0.8333 0.8367 677,526 -0.04(-4.93%)
May 04, 2020 0.8200 0.8929 0.8138 0.8801 669,001 +0.06(+7.79%)
May 01, 2020 0.9900 0.9900 0.8000 0.8165 2,375,900 -0.12(-13.16%)
Apr 30, 2020 0.9600 0.9949 0.9050 0.9402 1,756,299 -0.03(-2.96%)
Apr 29, 2020 0.9789 1.010 0.9401 0.9689 885,678 +0.01(+0.93%)
Apr 28, 2020 1.080 1.080 0.9100 0.9600 1,195,400 -0.07(-6.80%)
Apr 27, 2020 0.9600 1.050 0.9200 1.030 2,272,169 +0.14(+16.21%)
Apr 24, 2020 0.7700 0.9800 0.7697 0.8863 3,697,100 +0.12(+15.10%)
Apr 23, 2020 0.7356 0.7700 0.7242 0.7700 860,222 +0.03(+3.47%)
Apr 22, 2020 0.6900 0.7504 0.6900 0.7442 1,099,896 +0.04(+5.67%)
Apr 21, 2020 0.7063 0.7213 0.6775 0.7043 751,229 -0.00(-0.51%)
Apr 20, 2020 0.7200 0.7500 0.7051 0.7079 778,611 -0.02(-2.91%)
Apr 17, 2020 0.7000 0.7499 0.6900 0.7291 1,124,400 +0.05(+7.22%)
Apr 16, 2020 0.7300 0.7300 0.6800 0.6800 881,323 -0.05(-6.62%)
Apr 15, 2020 0.7416 0.7499 0.7005 0.7282 515,462 +0.01(+1.14%)
Apr 14, 2020 0.7500 0.7800 0.7100 0.7200 778,084 -0.02(-2.82%)
Apr 13, 2020 0.7100 0.7906 0.6902 0.7409 1,982,926 +0.03(+4.77%)
Apr 09, 2020 0.6700 0.7400 0.6700 0.7072 1,233,300 +0.01(+1.38%)
Apr 08, 2020 0.6800 0.7000 0.6615 0.6976 812,499 +0.02(+2.48%)
Apr 07, 2020 0.6900 0.7150 0.6751 0.6807 659,759 -0.01(-1.35%)
Apr 06, 2020 0.6600 0.7076 0.6400 0.6900 1,050,508 +0.02(+3.62%)
Apr 03, 2020 0.6760 0.6900 0.6601 0.6659 674,400 -0.01(-2.07%)
Apr 02, 2020 0.6800 0.7210 0.6611 0.6800 852,223 -0.00(-0.01%)
Apr 01, 2020 0.7200 0.7200 0.6770 0.6801 867,607 -0.07(-9.32%)
Mar 31, 2020 0.7300 0.7500 0.7000 0.7500 840,891 +0.02(+2.74%)
Mar 30, 2020 0.7400 0.7700 0.7011 0.7300 833,006 -0.01(-1.23%)
Mar 27, 2020 0.7539 0.7899 0.7087 0.7391 716,400 -0.03(-3.55%)
Mar 26, 2020 0.7638 0.8000 0.7250 0.7663 884,570 -0.01(-1.76%)
Mar 25, 2020 0.7100 0.8200 0.6844 0.7800 1,449,706 +0.06(+8.33%)
Mar 24, 2020 0.6800 0.7200 0.6720 0.7200 1,129,950 +0.05(+7.70%)
Mar 23, 2020 0.6600 0.7200 0.6500 0.6685 1,278,343 -0.02(-3.12%)
Mar 20, 2020 0.7100 0.7400 0.6900 0.6900 1,202,600 -0.01(-1.43%)
Mar 19, 2020 0.6300 0.7000 0.6300 0.7000 1,412,818 +0.06(+10.22%)
Mar 18, 2020 0.7200 0.7600 0.6300 0.6351 1,598,938 -0.14(-18.58%)
Mar 17, 2020 0.6600 0.8000 0.6500 0.7800 1,678,815 +0.11(+16.42%)
Mar 16, 2020 0.6100 0.7000 0.6100 0.6700 1,237,347 -0.05(-7.16%)
Mar 13, 2020 0.7200 0.7325 0.6800 0.7217 2,461,900 +0.02(+2.81%)
Mar 12, 2020 0.6910 0.7400 0.6000 0.7020 2,070,926 -0.07(-8.83%)
Mar 11, 2020 0.8000 0.8000 0.7500 0.7700 976,259 -0.05(-6.10%)
Mar 10, 2020 0.8034 0.8200 0.7700 0.8200 878,542 +0.04(+5.45%)
Mar 09, 2020 0.7890 0.8250 0.7500 0.7776 1,340,036 -0.04(-5.17%)
Mar 06, 2020 0.8000 0.8400 0.7809 0.8200 1,020,800 +0.00(+0.00%)
Mar 05, 2020 0.8300 0.8900 0.7900 0.8200 1,722,665 -0.03(-3.53%)
Mar 04, 2020 0.8400 0.8800 0.8000 0.8500 1,315,377 +0.07(+8.89%)
Mar 03, 2020 0.8600 0.8600 0.7700 0.7806 1,178,261 -0.04(-5.12%)
Mar 02, 2020 0.7500 0.8396 0.7480 0.8227 1,061,369 +0.08(+11.18%)
Feb 28, 2020 0.8300 0.8491 0.7400 0.7400 2,251,600 -0.09(-10.84%)
Feb 27, 2020 0.8800 0.8900 0.8000 0.8300 2,930,374 -0.08(-8.79%)
Feb 26, 2020 0.9200 0.9300 0.9000 0.9100 1,309,926 -0.02(-1.93%)
Feb 25, 2020 0.9455 0.9500 0.9100 0.9279 1,134,743 -0.02(-2.33%)
Feb 24, 2020 0.9400 0.9600 0.9200 0.9500 991,679 -0.01(-1.53%)
Feb 21, 2020 0.9800 0.9800 0.9400 0.9648 909,800 -0.01(-0.54%)
Feb 20, 2020 0.9800 0.9800 0.9300 0.9700 1,771,106 -0.01(-1.02%)
Feb 19, 2020 1.060 1.060 0.9800 0.9800 2,095,595 -0.05(-4.85%)
Feb 18, 2020 1.050 1.080 1.030 1.030 1,634,029 -0.09(-8.04%)
Feb 14, 2020 1.140 1.140 0.8400 1.120 13,377,400 +0.00(+0.00%)
Feb 13, 2020 1.180 1.180 1.030 1.120 4,456,150 +0.03(+2.75%)
Feb 12, 2020 1.020 1.200 0.9700 1.090 7,109,777 +0.08(+7.92%)
Feb 11, 2020 0.9200 1.050 0.8900 1.010 4,332,666 +0.10(+10.99%)
Feb 10, 2020 0.9100 0.9350 0.9046 0.9100 1,220,563 -0.01(-1.09%)
Feb 07, 2020 0.9200 0.9303 0.8600 0.9200 1,699,100 -0.01(-1.27%)
Feb 06, 2020 0.9507 0.9590 0.9201 0.9318 986,299 -0.02(-2.25%)
Feb 05, 2020 0.9700 0.9750 0.9256 0.9532 1,443,369 -0.03(-2.73%)
Feb 04, 2020 0.9700 1.000 0.9500 0.9800 1,830,835 +0.01(+1.49%)
Feb 03, 2020 0.9447 0.9823 0.9200 0.9656 1,280,262 +0.04(+4.19%)
Jan 31, 2020 0.9780 0.9900 0.9200 0.9268 1,403,000 -0.06(-5.64%)
Jan 30, 2020 0.9900 0.9997 0.9601 0.9822 954,010 -0.00(-0.07%)
Jan 29, 2020 1.020 1.020 0.9602 0.9829 1,556,165 -0.04(-3.64%)
Jan 28, 2020 1.040 1.060 1.010 1.020 1,324,293 -0.03(-2.86%)
Jan 27, 2020 1.010 1.070 1.010 1.050 986,673 -0.01(-0.94%)
Jan 24, 2020 1.070 1.070 1.040 1.060 1,094,900 -0.01(-0.93%)
Jan 23, 2020 1.050 1.090 1.010 1.070 1,248,007 +0.01(+0.94%)
Jan 22, 2020 1.100 1.100 1.020 1.060 2,053,709 -0.03(-2.75%)
Jan 21, 2020 1.110 1.150 1.090 1.090 1,725,290 -0.05(-4.39%)
Jan 17, 2020 1.150 1.150 1.100 1.140 1,698,300 +0.00(+0.00%)
Jan 16, 2020 1.020 1.160 1.020 1.140 5,445,328 +0.11(+10.68%)
Jan 15, 2020 1.020 1.030 0.9900 1.030 1,882,018 +0.04(+4.04%)
Jan 14, 2020 0.9900 1.060 0.9500 0.9900 2,843,888 +0.00(+0.00%)
Jan 13, 2020 1.020 1.020 0.9500 0.9900 2,261,708 -0.02(-1.98%)
Jan 10, 2020 1.090 1.090 1.000 1.010 1,990,500 -0.07(-6.48%)
Jan 09, 2020 1.070 1.090 1.050 1.080 1,521,524 +0.01(+0.93%)
Jan 08, 2020 1.100 1.100 1.050 1.070 1,337,377 -0.02(-1.83%)
Jan 07, 2020 1.110 1.110 1.090 1.090 773,626 -0.01(-0.91%)
Jan 06, 2020 1.090 1.120 1.070 1.100 1,324,317 +0.01(+0.92%)
Jan 03, 2020 1.130 1.130 1.080 1.090 1,840,300 -0.05(-4.39%)
Jan 02, 2020 1.130 1.170 1.100 1.140 3,465,290 +0.04(+3.64%)
Dec 31, 2019 1.100 1.140 1.080 1.100 1,918,700 +0.00(+0.00%)
Dec 30, 2019 1.110 1.130 1.060 1.100 2,597,680 -0.04(-3.51%)
Dec 27, 2019 1.150 1.200 1.120 1.140 2,786,500 +0.02(+1.79%)
Dec 26, 2019 1.090 1.290 1.070 1.120 7,681,627 +0.03(+2.75%)
Dec 24, 2019 1.040 1.110 1.030 1.090 2,555,000 +0.09(+9.00%)
Dec 23, 2019 1.000 1.020 0.9400 1.000 2,049,294 +0.00(+0.00%)
Dec 20, 2019 1.020 1.030 0.9700 1.000 1,095,600 -0.03(-2.91%)
Dec 19, 2019 1.030 1.050 0.9100 1.030 2,165,103 +0.01(+0.98%)
Dec 18, 2019 1.150 1.210 0.9900 1.020 6,215,988 -0.04(-3.77%)
Dec 17, 2019 0.8200 1.210 0.8200 1.060 10,550,487 +0.24(+28.48%)
Dec 16, 2019 0.8600 0.8699 0.8000 0.8250 2,457,871 -0.12(-12.39%)
Dec 13, 2019 0.8951 0.9600 0.8888 0.9417 1,066,600 +0.05(+5.21%)
Dec 12, 2019 0.8500 0.9063 0.8500 0.8951 1,268,772 -0.02(-1.91%)
Dec 11, 2019 0.9100 0.9172 0.8687 0.9125 1,055,822 -0.00(-0.38%)
Dec 10, 2019 0.9500 0.9523 0.9000 0.9160 1,409,694 -0.03(-3.58%)
Dec 09, 2019 0.9900 1.010 0.9500 0.9500 891,443 -0.03(-3.31%)
Dec 06, 2019 1.000 1.030 0.9701 0.9825 947,000 -0.02(-1.75%)
Dec 05, 2019 1.050 1.050 1.000 1.000 741,964 -0.02(-1.96%)
Dec 04, 2019 1.010 1.220 1.000 1.020 1,674,044 +0.02(+2.00%)
Dec 03, 2019 1.010 1.030 0.9900 1.000 792,515 -0.03(-2.91%)
Dec 02, 2019 1.020 1.040 1.000 1.030 622,694 +0.00(+0.00%)
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%)
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.