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

Iconix Brand Group (NQ: ICON )

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 (%)
Apr 30, 2019 1.750 1.750 1.550 1.690 534,165 -0.03(-1.74%)
Apr 29, 2019 1.770 1.800 1.710 1.720 216,324 -0.05(-2.82%)
Apr 26, 2019 1.760 1.890 1.760 1.770 340,600 +0.02(+1.14%)
Apr 25, 2019 1.930 1.950 1.730 1.750 538,082 -0.19(-9.79%)
Apr 24, 2019 2.090 2.090 1.910 1.940 746,633 -0.18(-8.49%)
Apr 23, 2019 2.550 2.580 2.030 2.120 1,793,595 -0.26(-10.92%)
Apr 22, 2019 1.900 2.470 1.900 2.380 3,251,826 +0.49(+25.93%)
Apr 18, 2019 1.770 1.950 1.750 1.890 532,700 +0.16(+9.25%)
Apr 17, 2019 1.850 1.980 1.680 1.730 1,287,772 -0.20(-10.36%)
Apr 16, 2019 1.530 1.980 1.530 1.930 5,391,125 +0.40(+26.14%)
Apr 15, 2019 1.500 1.640 1.500 1.530 530,944 +0.03(+2.00%)
Apr 12, 2019 1.560 1.630 1.500 1.500 113,200 -0.03(-1.96%)
Apr 11, 2019 1.570 1.620 1.450 1.530 145,767 -0.08(-4.97%)
Apr 10, 2019 1.470 1.650 1.450 1.610 313,637 +0.17(+11.81%)
Apr 09, 2019 1.550 1.550 1.330 1.440 635,282 -0.10(-6.49%)
Apr 08, 2019 1.520 1.560 1.500 1.540 81,733 +0.02(+1.32%)
Apr 05, 2019 1.620 1.630 1.490 1.520 225,600 -0.08(-5.00%)
Apr 04, 2019 1.690 1.737 1.590 1.600 141,949 -0.07(-4.19%)
Apr 03, 2019 1.800 1.980 1.650 1.670 568,996 -0.12(-6.70%)
Apr 02, 2019 1.840 1.950 1.780 1.790 300,617 -0.05(-2.72%)
Apr 01, 2019 1.830 1.950 1.780 1.840 382,514 -0.22(-10.68%)
Mar 29, 2019 1.570 2.130 1.540 2.060 1,800,600 +0.49(+31.21%)
Mar 28, 2019 1.710 1.730 1.560 1.570 190,770 -0.14(-8.19%)
Mar 27, 2019 1.900 1.910 1.630 1.710 379,132 -0.27(-13.64%)
Mar 26, 2019 2.100 2.120 1.910 1.980 201,759 -0.12(-5.71%)
Mar 25, 2019 1.950 2.150 1.940 2.100 414,619 +0.16(+8.25%)
Mar 22, 2019 2.070 2.200 1.910 1.940 397,500 -0.15(-7.18%)
Mar 21, 2019 2.130 2.140 2.010 2.090 222,804 -0.04(-1.88%)
Mar 20, 2019 2.300 2.370 2.070 2.130 216,183 -0.18(-7.79%)
Mar 19, 2019 2.470 2.610 2.250 2.310 446,770 -0.14(-5.71%)
Mar 18, 2019 2.030 2.870 2.020 2.450 1,135,858 +0.43(+21.29%)
Mar 15, 2019 2.530 2.540 2.020 2.020 1,224,200 -0.53(-20.78%)
Mar 14, 2019 3.000 3.000 2.410 2.550 631,816 +2.27(+798.20%)
Mar 13, 2019 0.3980 0.4400 0.2560 0.2839 11,894,787 -0.10(-25.29%)
Mar 12, 2019 0.4981 0.5400 0.3700 0.3800 7,892,805 -0.07(-15.56%)
Mar 11, 2019 0.3500 0.5200 0.3400 0.4500 11,095,405 +0.10(+28.57%)
Mar 08, 2019 0.3000 0.3600 0.2800 0.3500 4,333,400 +0.04(+12.90%)
Mar 07, 2019 0.2900 0.3200 0.2800 0.3100 2,007,333 +0.01(+3.37%)
Mar 06, 2019 0.2500 0.3200 0.2400 0.2999 3,015,805 +0.04(+13.30%)
Mar 05, 2019 0.3300 0.3300 0.2510 0.2647 5,251,856 -0.07(-19.79%)
Mar 04, 2019 0.1900 0.3500 0.1900 0.3300 10,928,775 +0.14(+73.68%)
Mar 01, 2019 0.1800 0.1900 0.1800 0.1900 1,207,900 +0.01(+7.22%)
Feb 28, 2019 0.1800 0.1850 0.1705 0.1772 1,439,941 -0.00(-1.56%)
Feb 27, 2019 0.1800 0.1900 0.1700 0.1800 646,221 +0.00(+0.00%)
Feb 26, 2019 0.1800 0.1900 0.1800 0.1800 531,559 -0.01(-4.76%)
Feb 25, 2019 0.1807 0.1896 0.1806 0.1890 925,453 +0.01(+5.00%)
Feb 22, 2019 0.1700 0.1900 0.1700 0.1800 688,200 -0.01(-3.74%)
Feb 21, 2019 0.1900 0.1980 0.1710 0.1870 1,182,156 -0.00(-1.58%)
Feb 20, 2019 0.2100 0.2120 0.1810 0.1900 1,056,420 -0.01(-6.17%)
Feb 19, 2019 0.2100 0.2190 0.1800 0.2025 1,890,644 -0.01(-3.57%)
Feb 15, 2019 0.2140 0.2300 0.2050 0.2100 3,998,200 +0.00(+0.72%)
Feb 14, 2019 0.1895 0.2175 0.1857 0.2085 4,294,906 +0.02(+11.50%)
Feb 13, 2019 0.1620 0.1950 0.1590 0.1870 4,361,228 +0.03(+17.61%)
Feb 12, 2019 0.1500 0.1650 0.1496 0.1590 603,147 +0.01(+6.00%)
Feb 11, 2019 0.1650 0.1650 0.1427 0.1500 447,210 -0.01(-5.06%)
Feb 08, 2019 0.1660 0.1700 0.1550 0.1580 528,100 -0.01(-4.24%)
Feb 07, 2019 0.1681 0.1700 0.1551 0.1650 495,091 -0.00(-1.84%)
Feb 06, 2019 0.1639 0.1681 0.1600 0.1681 347,826 +0.01(+5.06%)
Feb 05, 2019 0.1590 0.1690 0.1590 0.1600 796,111 -0.00(-0.74%)
Feb 04, 2019 0.1650 0.1684 0.1510 0.1612 876,227 -0.01(-5.18%)
Feb 01, 2019 0.1500 0.1700 0.1500 0.1700 3,040,300 +0.02(+13.33%)
Jan 31, 2019 0.1400 0.1500 0.1400 0.1500 511,098 +0.01(+6.23%)
Jan 30, 2019 0.1426 0.1490 0.1303 0.1412 772,307 -0.01(-5.87%)
Jan 29, 2019 0.1500 0.1501 0.1375 0.1500 745,829 -0.00(-2.79%)
Jan 28, 2019 0.1550 0.1600 0.1444 0.1543 1,000,021 -0.00(-0.45%)
Jan 25, 2019 0.1470 0.1570 0.1470 0.1550 1,087,200 +0.01(+3.33%)
Jan 24, 2019 0.1500 0.1600 0.1400 0.1500 1,578,451 +0.01(+3.45%)
Jan 23, 2019 0.1370 0.1450 0.1349 0.1450 909,134 +0.01(+3.65%)
Jan 22, 2019 0.1438 0.1460 0.1241 0.1399 1,162,384 -0.00(-0.07%)
Jan 18, 2019 0.1200 0.1500 0.1200 0.1400 2,907,100 +0.02(+16.67%)
Jan 17, 2019 0.1200 0.1300 0.1200 0.1200 616,674 +0.00(+0.00%)
Jan 16, 2019 0.1156 0.1298 0.1100 0.1200 900,189 +0.00(+0.08%)
Jan 15, 2019 0.1230 0.1290 0.1100 0.1199 534,041 -0.00(-2.44%)
Jan 14, 2019 0.1250 0.1290 0.1150 0.1229 760,551 -0.00(-3.23%)
Jan 11, 2019 0.1300 0.1300 0.1150 0.1270 690,300 +0.00(+0.79%)
Jan 10, 2019 0.1250 0.1313 0.1200 0.1260 945,490 -0.00(-3.08%)
Jan 09, 2019 0.1400 0.1400 0.1200 0.1300 2,982,162 -0.00(-1.52%)
Jan 08, 2019 0.1135 0.1350 0.1100 0.1320 3,479,852 +0.02(+15.28%)
Jan 07, 2019 0.1150 0.1150 0.1050 0.1145 1,012,755 +0.00(+2.23%)
Jan 04, 2019 0.1170 0.1200 0.1050 0.1120 908,800 -0.00(-2.61%)
Jan 03, 2019 0.1191 0.1200 0.1000 0.1150 861,092 +0.01(+5.02%)
Jan 02, 2019 0.0876 0.1150 0.0859 0.1095 2,217,647 +0.03(+36.87%)
Dec 31, 2018 0.0700 0.0900 0.0700 0.0800 1,310,900 +0.00(+1.27%)
Dec 28, 2018 0.0800 0.0850 0.0780 0.0790 1,300,400 -0.00(-4.13%)
Dec 27, 2018 0.0824 0.0900 0.0800 0.0824 809,615 -0.00(-3.63%)
Dec 26, 2018 0.0824 0.0900 0.0824 0.0855 688,768 +0.00(+3.01%)
Dec 24, 2018 0.0850 0.0960 0.0770 0.0830 1,018,900 -0.01(-13.54%)
Dec 21, 2018 0.1000 0.1000 0.0850 0.0960 856,900 -0.00(-3.42%)
Dec 20, 2018 0.1005 0.1090 0.0851 0.0994 2,072,347 -0.01(-6.23%)
Dec 19, 2018 0.1100 0.1175 0.1000 0.1060 1,244,649 -0.00(-2.75%)
Dec 18, 2018 0.1100 0.1105 0.1060 0.1090 490,540 +0.00(+0.93%)
Dec 17, 2018 0.1100 0.1140 0.1060 0.1080 946,372 -0.01(-6.09%)
Dec 14, 2018 0.1230 0.1230 0.1100 0.1150 1,128,300 -0.01(-6.35%)
Dec 13, 2018 0.1349 0.1349 0.1201 0.1228 1,018,983 -0.00(-3.84%)
Dec 12, 2018 0.1340 0.1350 0.1250 0.1277 1,073,814 -0.01(-8.79%)
Dec 11, 2018 0.1300 0.1400 0.1300 0.1400 1,884,588 +0.01(+4.56%)
Dec 10, 2018 0.1443 0.1443 0.1300 0.1339 700,884 -0.01(-4.36%)
Dec 07, 2018 0.1400 0.1500 0.1400 0.1400 848,500 +0.00(+0.00%)
Dec 06, 2018 0.1400 0.1500 0.1400 0.1400 1,501,265 +0.00(+0.00%)
Dec 04, 2018 0.1500 0.1500 0.1400 0.1400 1,426,100 -0.01(-6.67%)
Dec 03, 2018 0.1600 0.1700 0.1400 0.1500 861,218 +0.00(+2.04%)
Nov 30, 2018 0.1750 0.1750 0.1470 0.1470 726,900 -0.02(-13.53%)
Nov 29, 2018 0.1600 0.1700 0.1600 0.1700 1,954,015 +0.01(+6.32%)
Nov 28, 2018 0.1500 0.1630 0.1500 0.1599 1,063,847 -0.00(-0.06%)
Nov 27, 2018 0.1500 0.1600 0.1500 0.1600 2,737,350 +0.01(+8.84%)
Nov 26, 2018 0.1417 0.1550 0.1400 0.1470 624,316 +0.01(+8.89%)
Nov 23, 2018 0.1540 0.1550 0.1300 0.1350 290,000 -0.01(-7.91%)
Nov 21, 2018 0.1466 0.1466 0.1466 0 -0.00(-1.94%)
Nov 20, 2018 0.1520 0.1589 0.1400 0.1495 1,242,681 -0.02(-12.06%)
Nov 19, 2018 0.1700 0.1700 0.1500 0.1700 1,492,763 +0.00(+0.00%)
Nov 16, 2018 0.1700 0.1700 0.1500 0.1700 994,300 +0.00(+0.06%)
Nov 15, 2018 0.1669 0.1775 0.1590 0.1699 2,388,019 +0.01(+6.86%)
Nov 14, 2018 0.1520 0.1700 0.1500 0.1590 2,221,121 +0.01(+4.13%)
Nov 13, 2018 0.1600 0.1600 0.1450 0.1527 1,152,756 -0.01(-6.32%)
Nov 12, 2018 0.1650 0.1680 0.1550 0.1630 1,597,275 -0.01(-4.12%)
Nov 09, 2018 0.1900 0.1900 0.1400 0.1700 5,906,600 -0.04(-17.68%)
Nov 08, 2018 0.2019 0.2150 0.2013 0.2065 710,553 -0.00(-1.67%)
Nov 07, 2018 0.2275 0.2275 0.2014 0.2100 454,123 +0.00(+0.14%)
Nov 06, 2018 0.2200 0.2250 0.2000 0.2097 709,927 -0.01(-2.65%)
Nov 05, 2018 0.2237 0.2237 0.2000 0.2154 534,607 -0.00(-2.09%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2200 1,211,500 +0.01(+6.54%)
Nov 01, 2018 0.1997 0.2240 0.1940 0.2065 1,001,089 +0.01(+3.25%)
Oct 31, 2018 0.2000 0.2100 0.1900 0.2000 757,362 +0.02(+8.11%)
Oct 30, 2018 0.1900 0.1980 0.1800 0.1850 791,316 -0.00(-0.11%)
Oct 29, 2018 0.1900 0.1930 0.1800 0.1852 906,364 +0.01(+4.63%)
Oct 26, 2018 0.1800 0.1940 0.1750 0.1770 1,504,400 -0.00(-1.67%)
Oct 25, 2018 0.1900 0.2000 0.1800 0.1800 1,401,585 -0.01(-5.76%)
Oct 24, 2018 0.2200 0.2200 0.1901 0.1910 1,297,169 -0.01(-4.50%)
Oct 23, 2018 0.2200 0.2300 0.1900 0.2000 1,934,710 -0.03(-13.04%)
Oct 22, 2018 0.2000 0.2550 0.1842 0.2300 6,101,315 +0.04(+21.05%)
Oct 19, 2018 0.1900 0.2000 0.1800 0.1900 1,509,100 +0.00(+0.00%)
Oct 18, 2018 0.2000 0.2000 0.1800 0.1900 2,476,582 -0.01(-7.32%)
Oct 17, 2018 0.2060 0.2170 0.1680 0.2050 1,999,517 -0.01(-2.38%)
Oct 16, 2018 0.2500 0.2500 0.2000 0.2100 1,431,920 -0.01(-4.55%)
Oct 15, 2018 0.2300 0.2300 0.2100 0.2200 1,289,891 -0.01(-4.35%)
Oct 12, 2018 0.2300 0.2400 0.2000 0.2300 1,696,100 +0.01(+4.55%)
Oct 11, 2018 0.2400 0.2600 0.2100 0.2200 1,711,089 -0.02(-8.33%)
Oct 10, 2018 0.2621 0.2800 0.2250 0.2400 1,540,952 -0.04(-14.29%)
Oct 09, 2018 0.2680 0.2900 0.2680 0.2800 259,930 -0.01(-5.08%)
Oct 08, 2018 0.3000 0.3039 0.2763 0.2950 432,535 -0.01(-1.67%)
Oct 05, 2018 0.3000 0.3200 0.2800 0.3000 495,300 +0.00(+0.00%)
Oct 04, 2018 0.3200 0.3300 0.2900 0.3000 637,121 -0.02(-6.25%)
Oct 03, 2018 0.2700 0.3400 0.2700 0.3200 1,697,364 +0.03(+10.34%)
Oct 02, 2018 0.2800 0.3080 0.2518 0.2900 1,168,788 -0.01(-3.65%)
Oct 01, 2018 0.3350 0.3400 0.2900 0.3010 877,109 -0.01(-2.90%)
Sep 28, 2018 0.2800 0.3500 0.2800 0.3100 1,753,900 +0.02(+7.68%)
Sep 27, 2018 0.2900 0.2980 0.2620 0.2879 1,065,390 -0.02(-5.20%)
Sep 26, 2018 0.2621 0.3300 0.2516 0.3037 4,397,446 +0.06(+26.54%)
Sep 25, 2018 0.2400 0.2700 0.2400 0.2400 1,203,842 -0.01(-2.28%)
Sep 24, 2018 0.2490 0.2613 0.2320 0.2456 1,466,111 +0.01(+2.33%)
Sep 21, 2018 0.2500 0.2600 0.2300 0.2400 840,900 +0.00(+0.00%)
Sep 20, 2018 0.2490 0.2590 0.2400 0.2400 640,922 -0.00(-0.41%)
Sep 19, 2018 0.2600 0.2799 0.2400 0.2410 1,552,191 -0.03(-10.74%)
Sep 18, 2018 0.2800 0.3000 0.2600 0.2700 1,114,922 +0.00(+0.00%)
Sep 17, 2018 0.2500 0.2900 0.2300 0.2700 1,857,987 +0.05(+22.73%)
Sep 14, 2018 0.2200 0.2500 0.2100 0.2200 2,813,900 -0.01(-4.35%)
Sep 13, 2018 0.2600 0.2600 0.2300 0.2300 1,902,639 -0.02(-9.80%)
Sep 12, 2018 0.2630 0.3000 0.2530 0.2550 1,742,726 -0.04(-13.85%)
Sep 11, 2018 0.3045 0.3234 0.2940 0.2960 776,973 -0.01(-2.79%)
Sep 10, 2018 0.3150 0.3360 0.3020 0.3045 423,657 -0.01(-1.77%)
Sep 07, 2018 0.3300 0.3400 0.3000 0.3100 999,600 -0.02(-6.06%)
Sep 06, 2018 0.3500 0.3500 0.3200 0.3300 604,441 -0.02(-5.71%)
Sep 05, 2018 0.3500 0.3800 0.3400 0.3500 1,130,404 -0.01(-1.69%)
Sep 04, 2018 0.3448 0.3668 0.3425 0.3560 477,040 +0.01(+1.71%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.09%)
Aug 30, 2018 0.3400 0.3500 0.3022 0.3497 1,197,103 +0.00(+1.36%)
Aug 29, 2018 0.3700 0.3700 0.3370 0.3450 939,431 -0.02(-4.19%)
Aug 28, 2018 0.3700 0.3800 0.3520 0.3601 913,534 -0.00(-0.03%)
Aug 27, 2018 0.3827 0.4000 0.3550 0.3602 1,234,307 -0.02(-5.71%)
Aug 24, 2018 0.3900 0.4150 0.3800 0.3820 1,182,900 -0.01(-2.05%)
Aug 23, 2018 0.4000 0.4300 0.3900 0.3900 754,118 -0.01(-2.50%)
Aug 22, 2018 0.4300 0.4343 0.4000 0.4000 908,097 -0.03(-7.43%)
Aug 21, 2018 0.4434 0.4434 0.4200 0.4321 284,809 -0.01(-1.80%)
Aug 20, 2018 0.4300 0.4400 0.4100 0.4400 290,944 +0.00(+0.00%)
Aug 17, 2018 0.4500 0.4500 0.4300 0.4400 751,300 -0.00(-0.97%)
Aug 16, 2018 0.4490 0.4600 0.4300 0.4443 653,257 -0.01(-2.86%)
Aug 15, 2018 0.4200 0.4690 0.4113 0.4574 2,548,548 +0.04(+8.90%)
Aug 14, 2018 0.4000 0.4300 0.3800 0.4200 1,454,291 +0.01(+2.46%)
Aug 13, 2018 0.4205 0.4534 0.3900 0.4099 2,311,804 -0.04(-8.91%)
Aug 10, 2018 0.4900 0.4900 0.4200 0.4500 1,736,700 -0.04(-8.16%)
Aug 09, 2018 0.5200 0.5200 0.4900 0.4900 756,220 -0.01(-2.00%)
Aug 08, 2018 0.5500 0.6000 0.4900 0.5000 2,842,180 -0.11(-18.03%)
Aug 07, 2018 0.5500 0.6200 0.5100 0.6100 2,752,612 +0.08(+14.45%)
Aug 06, 2018 0.5000 0.5347 0.5000 0.5330 516,580 +0.02(+4.51%)
Aug 03, 2018 0.5200 0.5300 0.5000 0.5100 313,000 -0.02(-3.00%)
Aug 02, 2018 0.5170 0.5280 0.4880 0.5258 643,318 +0.01(+2.72%)
Aug 01, 2018 0.5245 0.5370 0.5000 0.5119 1,161,055 -0.01(-1.56%)
Jul 31, 2018 0.5269 0.5390 0.5051 0.5200 603,097 -0.01(-1.91%)
Jul 30, 2018 0.5506 0.5520 0.5070 0.5301 946,484 -0.00(-0.92%)
Jul 27, 2018 0.5300 0.5700 0.5100 0.5350 957,900 +0.01(+1.67%)
Jul 26, 2018 0.5754 0.5754 0.5000 0.5262 1,289,862 -0.03(-5.26%)
Jul 25, 2018 0.6133 0.6133 0.5500 0.5554 2,210,333 -0.05(-7.85%)
Jul 24, 2018 0.6700 0.6700 0.6011 0.6027 1,397,837 -0.05(-8.26%)
Jul 23, 2018 0.6509 0.6615 0.6202 0.6570 266,850 +0.01(+1.28%)
Jul 20, 2018 0.6406 0.6974 0.6285 0.6487 1,057,426 +0.00(+0.73%)
Jul 19, 2018 0.6312 0.6679 0.6202 0.6440 733,527 +0.00(+0.74%)
Jul 18, 2018 0.6415 0.6502 0.6130 0.6393 632,442 -0.00(-0.34%)
Jul 17, 2018 0.6100 0.6763 0.6074 0.6415 1,228,768 +0.02(+3.70%)
Jul 16, 2018 0.6444 0.6450 0.6000 0.6186 700,184 -0.01(-0.83%)
Jul 13, 2018 0.6500 0.6700 0.6050 0.6238 966,553 -0.02(-3.35%)
Jul 12, 2018 0.6414 0.6750 0.6413 0.6454 535,772 +0.00(+0.62%)
Jul 11, 2018 0.7000 0.7000 0.6411 0.6414 1,523,868 -0.07(-10.19%)
Jul 10, 2018 0.7480 0.7480 0.7020 0.7142 1,868,209 -0.01(-1.64%)
Jul 09, 2018 0.6900 0.7400 0.6900 0.7261 1,377,553 +0.05(+6.67%)
Jul 06, 2018 0.6800 0.7000 0.6600 0.6807 691,184 +0.02(+3.14%)
Jul 05, 2018 0.6500 0.6988 0.6214 0.6600 869,199 +0.01(+2.21%)
Jul 03, 2018 0.6457 0.6457 0.6457 0 +0.05(+8.16%)
Jul 02, 2018 0.5907 0.6107 0.5500 0.5970 1,865,266 +0.01(+2.33%)
Jun 29, 2018 0.6187 0.5834 0.5834 1,521,324 +0.00(+0.74%)
Jun 28, 2018 0.6022 0.6299 0.5604 0.5791 1,849,460 -0.02(-3.82%)
Jun 27, 2018 0.6400 0.6700 0.6020 0.6021 1,475,240 -0.04(-5.92%)
Jun 26, 2018 0.6500 0.6700 0.6400 0.6400 680,759 -0.01(-1.64%)
Jun 25, 2018 0.6832 0.6900 0.6500 0.6507 727,451 -0.02(-2.55%)
Jun 22, 2018 0.6805 0.7522 0.6500 0.6677 10,516,374 -0.00(-0.34%)
Jun 21, 2018 0.7100 0.7110 0.6612 0.6700 1,483,999 -0.03(-3.67%)
Jun 20, 2018 0.7530 0.7548 0.6800 0.6955 1,467,532 -0.02(-2.33%)
Jun 19, 2018 0.7400 0.7699 0.7200 0.7121 1,565,097 -0.04(-5.17%)
Jun 18, 2018 0.8400 0.8500 0.7325 0.7509 2,172,414 -0.08(-9.27%)
Jun 15, 2018 0.8450 0.8000 0.8276 3,660,679 +0.03(+3.45%)
Jun 14, 2018 0.7775 0.8500 0.7512 0.8000 3,180,240 +0.04(+5.44%)
Jun 13, 2018 0.7500 0.7877 0.7300 0.7587 1,252,125 +0.02(+2.93%)
Jun 12, 2018 0.7200 0.7800 0.6820 0.7371 1,374,328 +0.02(+2.38%)
Jun 11, 2018 0.7300 0.7500 0.6600 0.7200 1,396,665 -0.01(-1.76%)
Jun 08, 2018 0.6600 0.7392 0.6552 0.7329 2,580,922 +0.08(+11.89%)
Jun 07, 2018 0.6425 0.6550 0.6350 0.6550 632,325 +0.02(+2.68%)
Jun 06, 2018 0.6439 0.6650 0.6300 0.6379 676,616 -0.01(-1.86%)
Jun 05, 2018 0.6500 0.6500 0.6016 0.6500 774,925 +0.01(+1.39%)
Jun 04, 2018 0.6391 0.6500 0.5810 0.6411 1,535,991 +0.02(+3.19%)
Jun 01, 2018 0.6400 0.6486 0.6100 0.6213 870,039 -0.02(-2.92%)
May 31, 2018 0.6700 0.6700 0.6310 0.6400 1,061,347 -0.02(-3.44%)
May 30, 2018 0.6300 0.6699 0.6300 0.6628 420,721 +0.01(+1.31%)
May 29, 2018 0.6600 0.6700 0.6300 0.6542 415,229 -0.00(-0.47%)
May 25, 2018 0.6573 0.6573 0.6573 0 +0.01(+1.72%)
May 24, 2018 0.6350 0.6599 0.6261 0.6462 649,037 +0.01(+1.75%)
May 23, 2018 0.6745 0.6850 0.6300 0.6351 817,638 -0.04(-6.22%)
May 22, 2018 0.7000 0.7142 0.6711 0.6772 715,519 -0.02(-2.85%)
May 21, 2018 0.6937 0.7238 0.6801 0.6971 1,338,149 +0.00(+0.56%)
May 18, 2018 0.7115 0.7375 0.6900 0.6932 1,332,758 -0.02(-2.57%)
May 17, 2018 0.7500 0.7500 0.6902 0.7115 863,222 -0.03(-4.56%)
May 16, 2018 0.7200 0.7665 0.7132 0.7455 1,292,984 +0.04(+5.00%)
May 15, 2018 0.6700 0.7898 0.6500 0.7100 2,383,603 +0.03(+5.09%)
May 14, 2018 0.6300 0.6800 0.6250 0.6756 1,577,167 +0.04(+6.28%)
May 11, 2018 0.6400 0.6400 0.6300 0.6357 909,263 -0.00(-0.06%)
May 10, 2018 0.7000 0.7000 0.6250 0.6361 1,186,041 -0.06(-8.47%)
May 09, 2018 0.6533 0.7063 0.6020 0.6950 1,266,038 +0.04(+5.32%)
May 08, 2018 0.6600 0.6779 0.6508 0.6599 860,773 -0.02(-2.68%)
May 07, 2018 0.7484 0.7485 0.6611 0.6781 1,516,213 -0.07(-8.80%)
May 04, 2018 0.6000 0.7668 0.5994 0.7435 7,326,586 +0.15(+25.76%)
May 03, 2018 0.6458 0.6599 0.5800 0.5912 2,634,714 -0.05(-7.54%)
May 02, 2018 0.6900 0.6900 0.6110 0.6394 2,201,431 -0.05(-7.20%)
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.