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

Invacare Corp (NY: IVC )

0.6598 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 31, 2023 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 (%)
Dec 31, 2019 8.881 9.090 8.831 8.990 363,699 +0.08(+0.89%)
Dec 30, 2019 9.110 9.110 8.621 8.911 266,404 -0.16(-1.76%)
Dec 27, 2019 9.210 9.239 8.851 9.070 225,443 -0.13(-1.41%)
Dec 26, 2019 9.259 9.359 9.110 9.200 194,828 -0.05(-0.54%)
Dec 24, 2019 9.269 9.379 9.040 9.249 183,806 +0.08(+0.87%)
Dec 23, 2019 9.170 9.329 8.781 9.170 299,074 -0.10(-1.08%)
Dec 20, 2019 9.459 9.748 9.120 9.269 730,308 -0.16(-1.69%)
Dec 19, 2019 9.668 9.937 9.369 9.429 341,177 -0.26(-2.67%)
Dec 18, 2019 9.499 9.708 9.120 9.688 406,556 +0.16(+1.67%)
Dec 17, 2019 9.239 9.558 8.920 9.528 266,021 +0.28(+3.02%)
Dec 16, 2019 9.389 9.768 9.239 9.249 317,788 -0.02(-0.22%)
Dec 13, 2019 9.598 9.683 9.020 9.269 254,739 -0.32(-3.33%)
Dec 12, 2019 9.379 9.847 9.289 9.588 367,336 +0.21(+2.23%)
Dec 11, 2019 9.050 9.668 9.050 9.379 432,192 +0.32(+3.52%)
Dec 10, 2019 8.950 9.110 8.671 9.060 416,096 +0.07(+0.78%)
Dec 09, 2019 9.229 9.389 8.891 8.990 337,159 -0.18(-1.96%)
Dec 06, 2019 8.871 9.229 8.811 9.170 455,602 +0.38(+4.31%)
Dec 05, 2019 8.851 9.000 8.592 8.791 216,076 -0.06(-0.68%)
Dec 04, 2019 9.269 9.319 8.781 8.851 477,793 -0.32(-3.48%)
Dec 03, 2019 8.920 9.389 8.721 9.170 368,735 +0.15(+1.66%)
Dec 02, 2019 8.841 9.180 8.771 9.020 488,049 +0.32(+3.67%)
Nov 29, 2019 9.060 9.060 8.542 8.701 498,644 -0.47(-5.11%)
Nov 27, 2019 9.060 9.234 8.950 9.170 263,067 +0.08(+0.88%)
Nov 26, 2019 9.897 9.897 9.020 9.090 510,306 -0.64(-6.56%)
Nov 25, 2019 9.389 9.758 9.299 9.728 360,657 +0.47(+5.06%)
Nov 22, 2019 9.249 9.469 9.010 9.259 389,785 +0.12(+1.31%)
Nov 21, 2019 9.120 9.220 8.701 9.140 239,098 +0.05(+0.55%)
Nov 20, 2019 9.249 9.439 8.861 9.090 789,189 -0.20(-2.15%)
Nov 19, 2019 9.768 9.957 9.200 9.289 432,841 -0.40(-4.12%)
Nov 18, 2019 10.37 10.37 9.449 9.688 402,861 -0.71(-6.81%)
Nov 15, 2019 10.07 10.51 10.06 10.40 466,538 +0.41(+4.09%)
Nov 14, 2019 9.608 10.83 9.608 9.987 1,153,982 +0.17(+1.73%)
Nov 13, 2019 9.249 10.09 8.717 9.818 563,601 +0.49(+5.23%)
Nov 12, 2019 9.698 9.907 9.120 9.329 489,673 -0.32(-3.31%)
Nov 11, 2019 10.73 10.81 9.499 9.648 705,402 -1.02(-9.53%)
Nov 08, 2019 11.07 11.10 10.51 10.66 995,081 -0.56(-4.97%)
Nov 07, 2019 10.35 11.59 10.03 11.22 3,541,724 +3.36(+42.71%)
Nov 06, 2019 8.522 8.771 7.695 7.864 657,262 -0.62(-7.29%)
Nov 05, 2019 8.412 8.612 8.293 8.482 550,215 +0.10(+1.19%)
Nov 04, 2019 8.273 8.592 8.173 8.382 525,772 +0.28(+3.44%)
Nov 01, 2019 7.774 8.113 7.734 8.103 311,828 +0.41(+5.31%)
Oct 31, 2019 7.625 7.739 7.366 7.695 172,709 +0.02(+0.26%)
Oct 30, 2019 7.695 7.695 7.246 7.675 285,995 -0.03(-0.39%)
Oct 29, 2019 7.106 7.954 7.106 7.705 389,528 +0.55(+7.66%)
Oct 28, 2019 6.778 7.196 6.773 7.156 205,942 +0.42(+6.21%)
Oct 25, 2019 6.708 6.947 6.668 6.738 177,184 -0.02(-0.29%)
Oct 24, 2019 6.608 6.768 6.459 6.758 350,064 +0.18(+2.73%)
Oct 23, 2019 5.980 6.728 5.980 6.578 463,561 +0.58(+9.63%)
Oct 22, 2019 6.020 6.070 5.861 6.000 418,456 -0.01(-0.17%)
Oct 21, 2019 6.190 6.399 6.010 6.010 301,305 -0.14(-2.27%)
Oct 18, 2019 6.578 6.678 6.050 6.150 505,767 -0.51(-7.63%)
Oct 17, 2019 7.176 7.226 6.588 6.658 378,096 -0.49(-6.83%)
Oct 16, 2019 7.276 7.565 7.007 7.146 331,241 -0.17(-2.32%)
Oct 15, 2019 7.097 7.553 7.057 7.316 359,690 +0.24(+3.38%)
Oct 14, 2019 6.927 7.226 6.728 7.077 404,705 +0.11(+1.57%)
Oct 11, 2019 6.798 7.136 6.674 6.967 271,796 +0.24(+3.56%)
Oct 10, 2019 6.658 6.877 6.578 6.728 246,758 +0.02(+0.33%)
Oct 09, 2019 6.327 6.855 6.258 6.705 510,505 +0.46(+7.32%)
Oct 08, 2019 6.317 6.536 6.138 6.248 344,097 -0.19(-2.94%)
Oct 07, 2019 6.307 6.705 6.238 6.437 304,257 +0.11(+1.73%)
Oct 04, 2019 6.596 6.795 6.228 6.327 269,185 -0.28(-4.22%)
Oct 03, 2019 6.476 6.636 6.228 6.606 455,508 +0.11(+1.68%)
Oct 02, 2019 6.835 6.944 6.387 6.496 358,095 -0.42(-6.04%)
Oct 01, 2019 7.442 7.631 6.695 6.914 421,902 -0.55(-7.33%)
Sep 30, 2019 7.412 7.690 7.272 7.461 817,519 +0.09(+1.21%)
Sep 27, 2019 7.392 7.611 7.112 7.372 331,204 +0.01(+0.14%)
Sep 26, 2019 7.203 7.735 7.054 7.362 640,091 +0.16(+2.21%)
Sep 25, 2019 7.591 7.640 7.143 7.203 433,146 -0.42(-5.48%)
Sep 24, 2019 7.710 7.929 7.491 7.621 721,589 -0.09(-1.16%)
Sep 23, 2019 7.810 7.929 7.412 7.710 498,702 -0.14(-1.77%)
Sep 20, 2019 7.272 7.879 7.223 7.849 883,345 +0.54(+7.35%)
Sep 19, 2019 7.123 7.491 6.974 7.312 392,243 +0.17(+2.37%)
Sep 18, 2019 7.322 7.451 7.098 7.143 389,904 -0.18(-2.45%)
Sep 17, 2019 7.063 7.526 6.984 7.322 499,042 +0.24(+3.37%)
Sep 16, 2019 7.650 7.710 6.994 7.083 508,716 -0.62(-8.01%)
Sep 13, 2019 7.432 7.786 7.412 7.700 891,387 +0.34(+4.59%)
Sep 12, 2019 7.073 7.412 6.586 7.362 500,142 +0.25(+3.50%)
Sep 11, 2019 7.621 7.710 6.894 7.113 1,500,981 -0.43(-5.67%)
Sep 10, 2019 6.556 7.750 6.467 7.541 1,758,566 +1.11(+17.34%)
Sep 09, 2019 5.830 6.467 5.830 6.427 350,667 +0.65(+11.19%)
Sep 06, 2019 5.800 6.059 5.634 5.780 358,344 -0.01(-0.17%)
Sep 05, 2019 5.372 5.860 5.362 5.790 511,217 +0.51(+9.60%)
Sep 04, 2019 5.034 5.322 4.934 5.283 573,363 +0.26(+5.15%)
Sep 03, 2019 4.875 5.097 4.696 5.024 466,951 +0.21(+4.34%)
Aug 30, 2019 5.422 5.492 4.755 4.815 421,167 -0.62(-11.36%)
Aug 29, 2019 5.223 5.541 5.143 5.432 239,371 +0.20(+3.80%)
Aug 28, 2019 5.303 5.402 5.203 5.233 237,801 -0.08(-1.50%)
Aug 27, 2019 5.193 5.332 5.074 5.313 357,125 +0.16(+3.09%)
Aug 26, 2019 5.054 5.223 4.835 5.153 254,391 +0.16(+3.19%)
Aug 23, 2019 5.074 5.213 4.895 4.994 173,291 -0.14(-2.71%)
Aug 22, 2019 4.954 5.293 4.815 5.133 313,540 +0.24(+4.88%)
Aug 21, 2019 4.805 4.984 4.656 4.895 284,308 +0.20(+4.24%)
Aug 20, 2019 4.646 4.736 4.556 4.696 252,301 +0.03(+0.64%)
Aug 19, 2019 4.556 4.775 4.477 4.666 299,632 +0.08(+1.74%)
Aug 16, 2019 4.477 4.621 4.427 4.586 240,336 +0.10(+2.22%)
Aug 15, 2019 5.223 5.223 4.318 4.487 542,617 -0.79(-14.91%)
Aug 14, 2019 5.432 5.531 5.173 5.273 223,451 -0.37(-6.53%)
Aug 13, 2019 5.770 5.949 5.392 5.641 271,082 -0.20(-3.41%)
Aug 12, 2019 5.800 5.880 5.691 5.840 115,958 -0.04(-0.68%)
Aug 09, 2019 5.870 6.009 5.793 5.880 300,546 -0.02(-0.34%)
Aug 08, 2019 5.740 6.158 5.571 5.899 408,732 +0.18(+3.13%)
Aug 07, 2019 5.402 5.969 5.293 5.720 895,475 +0.13(+2.31%)
Aug 06, 2019 4.208 5.631 4.208 5.591 1,385,108 +1.44(+34.77%)
Aug 05, 2019 4.556 4.706 4.109 4.149 299,764 -0.71(-14.55%)
Aug 02, 2019 4.805 4.895 4.656 4.855 438,054 -0.02(-0.41%)
Aug 01, 2019 5.303 5.313 4.855 4.875 342,789 -0.45(-8.41%)
Jul 31, 2019 5.253 5.730 5.114 5.322 781,682 +0.14(+2.69%)
Jul 30, 2019 4.497 5.198 4.467 5.183 457,557 +0.66(+14.51%)
Jul 29, 2019 4.407 4.556 4.228 4.527 306,015 +0.15(+3.41%)
Jul 26, 2019 4.517 4.556 4.273 4.377 161,430 -0.11(-2.44%)
Jul 25, 2019 4.537 4.537 4.328 4.487 183,503 -0.03(-0.66%)
Jul 24, 2019 4.467 4.546 4.397 4.517 216,380 +0.05(+1.11%)
Jul 23, 2019 4.288 4.507 4.218 4.467 247,554 +0.18(+4.18%)
Jul 22, 2019 4.447 4.507 4.258 4.288 331,449 -0.15(-3.36%)
Jul 19, 2019 4.427 4.477 4.314 4.437 242,749 +0.01(+0.22%)
Jul 18, 2019 4.596 4.651 4.407 4.427 274,900 -0.19(-4.09%)
Jul 17, 2019 4.716 4.716 4.566 4.616 352,327 -0.10(-2.11%)
Jul 16, 2019 4.596 4.765 4.556 4.716 243,103 +0.11(+2.38%)
Jul 15, 2019 4.586 4.616 4.477 4.606 474,114 +0.02(+0.43%)
Jul 12, 2019 4.865 4.865 4.477 4.586 355,931 -0.28(-5.73%)
Jul 11, 2019 4.885 4.959 4.855 4.865 217,904 -0.01(-0.20%)
Jul 10, 2019 4.775 4.944 4.636 4.875 264,765 +0.08(+1.66%)
Jul 09, 2019 5.074 5.074 4.775 4.795 203,974 -0.28(-5.49%)
Jul 08, 2019 5.293 5.362 5.054 5.074 345,776 -0.26(-4.85%)
Jul 05, 2019 5.084 5.372 5.014 5.332 303,662 +0.18(+3.48%)
Jul 03, 2019 4.875 5.193 4.815 5.153 199,325 +0.28(+5.77%)
Jul 02, 2019 5.011 5.061 4.714 4.872 217,731 -0.16(-3.16%)
Jul 01, 2019 5.190 5.289 4.962 5.031 241,274 -0.12(-2.31%)
Jun 28, 2019 4.823 5.210 4.813 5.150 510,822 +0.34(+7.01%)
Jun 27, 2019 4.783 4.813 4.664 4.813 265,841 +0.04(+0.83%)
Jun 26, 2019 4.813 4.932 4.594 4.773 493,157 -0.03(-0.62%)
Jun 25, 2019 5.071 5.110 4.753 4.803 469,708 -0.24(-4.72%)
Jun 24, 2019 5.388 5.488 5.031 5.041 478,759 -0.34(-6.27%)
Jun 21, 2019 5.497 5.567 5.279 5.378 577,635 -0.15(-2.69%)
Jun 20, 2019 6.133 6.202 5.488 5.527 501,460 -0.50(-8.24%)
Jun 19, 2019 5.785 6.136 5.785 6.023 500,615 +0.23(+3.94%)
Jun 18, 2019 5.676 5.815 5.567 5.795 404,608 +0.19(+3.36%)
Jun 17, 2019 5.428 5.760 5.428 5.607 366,500 +0.18(+3.29%)
Jun 14, 2019 5.210 5.468 5.200 5.428 279,345 +0.19(+3.60%)
Jun 13, 2019 5.170 5.448 5.031 5.239 450,585 +0.16(+3.12%)
Jun 12, 2019 5.170 5.249 5.001 5.081 291,543 -0.08(-1.54%)
Jun 11, 2019 5.220 5.259 4.912 5.160 434,766 -0.03(-0.57%)
Jun 10, 2019 5.368 5.597 5.071 5.190 696,398 -0.16(-2.97%)
Jun 07, 2019 5.438 5.577 5.339 5.349 133,424 -0.05(-0.92%)
Jun 06, 2019 5.408 5.488 5.210 5.398 308,096 -0.07(-1.27%)
Jun 05, 2019 5.349 5.577 5.329 5.468 410,365 +0.11(+2.04%)
Jun 04, 2019 5.418 5.488 5.130 5.359 449,318 +0.00(+0.00%)
Jun 03, 2019 5.924 5.924 5.319 5.359 433,154 -0.53(-8.94%)
May 31, 2019 6.113 6.113 5.825 5.884 299,499 -0.33(-5.27%)
May 30, 2019 6.182 6.341 6.133 6.212 166,596 +0.02(+0.32%)
May 29, 2019 5.964 6.232 5.855 6.192 593,423 +0.21(+3.48%)
May 28, 2019 6.599 6.629 5.954 5.984 513,272 -0.64(-9.60%)
May 24, 2019 6.351 6.629 6.341 6.619 165,470 +0.28(+4.38%)
May 23, 2019 6.599 6.678 6.291 6.341 327,666 -0.31(-4.63%)
May 22, 2019 6.609 6.778 6.609 6.649 170,929 +0.00(+0.00%)
May 21, 2019 6.718 6.956 6.589 6.649 438,257 -0.05(-0.74%)
May 20, 2019 6.589 6.768 6.445 6.698 162,626 +0.06(+0.90%)
May 17, 2019 6.887 6.946 6.518 6.639 337,088 -0.36(-5.11%)
May 16, 2019 6.887 7.125 6.887 6.996 192,522 +0.16(+2.32%)
May 15, 2019 6.688 6.857 6.629 6.837 209,252 +0.09(+1.32%)
May 14, 2019 6.410 6.768 6.410 6.748 758,970 +0.35(+5.43%)
May 13, 2019 6.609 6.629 6.281 6.400 341,828 -0.36(-5.29%)
May 10, 2019 6.797 6.926 6.579 6.758 264,329 -0.08(-1.16%)
May 09, 2019 7.184 7.184 6.748 6.837 361,695 -0.41(-5.62%)
May 08, 2019 7.085 7.313 6.926 7.244 381,016 +0.11(+1.53%)
May 07, 2019 7.651 7.651 6.480 7.135 1,387,587 -0.58(-7.46%)
May 06, 2019 7.353 7.819 7.294 7.710 531,037 +0.20(+2.64%)
May 03, 2019 7.244 7.571 7.194 7.512 415,288 +0.33(+4.56%)
May 02, 2019 6.996 7.224 6.996 7.184 325,071 +0.11(+1.54%)
May 01, 2019 7.343 7.363 7.016 7.075 537,285 -0.27(-3.65%)
Apr 30, 2019 7.423 7.442 7.184 7.343 331,441 -0.07(-0.94%)
Apr 29, 2019 7.343 7.542 7.174 7.413 325,094 +0.17(+2.33%)
Apr 26, 2019 7.174 7.303 6.917 7.244 270,376 +0.05(+0.69%)
Apr 25, 2019 7.313 7.323 7.165 7.194 353,176 -0.17(-2.29%)
Apr 24, 2019 7.274 7.561 7.105 7.363 475,444 +0.09(+1.23%)
Apr 23, 2019 6.778 7.313 6.678 7.274 512,165 +0.48(+7.01%)
Apr 22, 2019 6.559 6.827 6.549 6.797 479,239 +0.17(+2.54%)
Apr 18, 2019 6.847 6.907 6.400 6.629 720,532 -0.21(-3.05%)
Apr 17, 2019 7.115 7.154 6.807 6.837 402,103 -0.32(-4.44%)
Apr 16, 2019 6.966 7.224 6.936 7.155 530,220 +0.19(+2.71%)
Apr 15, 2019 6.916 6.986 6.718 6.966 372,432 +0.05(+0.72%)
Apr 12, 2019 7.006 7.115 6.822 6.916 347,871 -0.05(-0.71%)
Apr 11, 2019 7.343 7.393 6.748 6.966 612,274 -0.39(-5.26%)
Apr 10, 2019 7.383 7.522 7.264 7.353 728,208 -0.01(-0.13%)
Apr 09, 2019 7.492 7.581 7.209 7.363 486,688 -0.17(-2.24%)
Apr 08, 2019 7.681 7.720 7.472 7.532 298,809 -0.13(-1.68%)
Apr 05, 2019 7.611 7.730 7.423 7.661 498,427 +0.07(+0.91%)
Apr 04, 2019 7.800 7.810 7.482 7.591 315,572 -0.22(-2.80%)
Apr 03, 2019 8.058 8.157 7.740 7.810 319,369 -0.15(-1.84%)
Apr 02, 2019 7.956 8.065 7.728 7.956 456,146 +0.01(+0.12%)
Apr 01, 2019 8.352 8.491 7.895 7.946 464,597 -0.35(-4.18%)
Mar 29, 2019 8.164 8.511 8.119 8.293 726,500 +0.18(+2.20%)
Mar 28, 2019 8.313 8.580 8.035 8.114 328,604 -0.20(-2.38%)
Mar 27, 2019 8.214 8.392 8.035 8.313 263,581 +0.06(+0.72%)
Mar 26, 2019 8.422 8.491 8.164 8.253 360,520 -0.07(-0.83%)
Mar 25, 2019 8.134 8.402 7.996 8.323 626,271 +0.23(+2.82%)
Mar 22, 2019 8.620 8.620 8.085 8.095 556,331 -0.57(-6.63%)
Mar 21, 2019 8.689 8.957 8.575 8.669 311,251 -0.09(-1.02%)
Mar 20, 2019 8.917 9.184 8.749 8.758 399,248 -0.19(-2.10%)
Mar 19, 2019 9.383 9.393 8.877 8.947 766,839 -0.41(-4.34%)
Mar 18, 2019 9.918 10.02 9.293 9.353 615,483 -0.60(-6.07%)
Mar 15, 2019 9.729 10.26 9.729 9.957 796,950 +0.22(+2.24%)
Mar 14, 2019 9.779 9.779 9.472 9.739 732,872 -0.06(-0.61%)
Mar 13, 2019 10.10 10.14 9.620 9.799 817,796 -0.29(-2.85%)
Mar 12, 2019 9.620 10.39 9.482 10.09 821,779 +0.54(+5.60%)
Mar 11, 2019 9.313 9.640 8.947 9.551 612,887 +0.23(+2.44%)
Mar 08, 2019 9.363 9.363 8.957 9.323 423,102 -0.02(-0.21%)
Mar 07, 2019 9.184 9.531 8.932 9.343 483,467 +0.14(+1.51%)
Mar 06, 2019 9.492 9.660 9.184 9.204 561,777 -0.37(-3.83%)
Mar 05, 2019 9.442 9.581 8.996 9.571 589,007 +0.13(+1.36%)
Mar 04, 2019 9.650 9.700 9.095 9.442 729,634 -0.19(-1.95%)
Mar 01, 2019 9.700 9.779 9.472 9.630 682,595 -0.01(-0.10%)
Feb 28, 2019 9.511 9.710 9.343 9.640 520,025 +0.12(+1.25%)
Feb 27, 2019 9.224 9.521 9.165 9.521 402,696 +0.29(+3.11%)
Feb 26, 2019 9.720 9.720 9.165 9.234 845,838 -0.53(-5.38%)
Feb 25, 2019 9.759 9.779 9.373 9.759 671,751 -0.04(-0.40%)
Feb 22, 2019 9.611 10.05 9.502 9.799 644,443 +0.22(+2.28%)
Feb 21, 2019 10.33 10.33 9.293 9.581 1,121,031 -0.75(-7.29%)
Feb 20, 2019 9.779 10.39 9.630 10.33 1,226,958 +0.47(+4.72%)
Feb 19, 2019 9.511 10.22 9.244 9.868 2,612,883 +0.31(+3.21%)
Feb 15, 2019 8.471 9.630 8.342 9.561 4,941,779 +1.03(+12.08%)
Feb 14, 2019 7.352 9.452 7.144 8.531 15,286,205 +3.26(+61.84%)
Feb 13, 2019 5.231 5.370 5.073 5.271 525,475 +0.09(+1.72%)
Feb 12, 2019 5.063 5.281 5.015 5.182 445,795 +0.22(+4.39%)
Feb 11, 2019 5.023 5.202 4.894 4.964 437,198 -0.04(-0.79%)
Feb 08, 2019 4.805 5.023 4.706 5.003 394,135 +0.16(+3.27%)
Feb 07, 2019 5.261 5.301 4.805 4.845 569,893 -0.42(-7.91%)
Feb 06, 2019 5.350 5.480 5.231 5.261 357,342 -0.04(-0.75%)
Feb 05, 2019 5.320 5.439 5.231 5.301 386,335 +0.01(+0.19%)
Feb 04, 2019 5.152 5.301 5.103 5.291 543,875 +0.11(+2.10%)
Feb 01, 2019 5.103 5.231 5.003 5.182 514,949 +0.09(+1.75%)
Jan 31, 2019 5.221 5.281 4.914 5.093 453,005 -0.07(-1.34%)
Jan 30, 2019 5.271 5.330 4.904 5.162 541,268 -0.10(-1.88%)
Jan 29, 2019 4.885 5.271 4.756 5.261 742,056 +0.37(+7.49%)
Jan 28, 2019 5.261 5.281 4.835 4.894 541,958 -0.39(-7.32%)
Jan 25, 2019 5.221 5.548 5.023 5.281 997,903 +0.13(+2.50%)
Jan 24, 2019 4.954 5.301 4.875 5.152 1,288,024 +0.53(+11.35%)
Jan 23, 2019 4.785 4.885 4.439 4.627 630,871 -0.15(-3.11%)
Jan 22, 2019 4.855 5.033 4.657 4.776 693,338 +0.07(+1.47%)
Jan 18, 2019 5.202 5.241 4.667 4.706 536,044 -0.51(-9.70%)
Jan 17, 2019 5.221 5.529 5.132 5.211 536,717 -0.07(-1.31%)
Jan 16, 2019 4.944 5.865 4.944 5.281 1,779,105 +0.35(+7.03%)
Jan 15, 2019 4.785 4.944 4.686 4.934 220,855 +0.16(+3.32%)
Jan 14, 2019 4.617 4.904 4.498 4.776 365,232 +0.13(+2.77%)
Jan 11, 2019 4.726 4.736 4.607 4.647 577,526 -0.11(-2.29%)
Jan 10, 2019 4.776 4.835 4.672 4.756 611,102 -0.09(-1.84%)
Jan 09, 2019 4.924 4.934 4.657 4.845 584,279 -0.07(-1.41%)
Jan 08, 2019 4.785 4.934 4.627 4.914 1,154,871 +0.15(+3.12%)
Jan 07, 2019 4.458 4.776 4.429 4.766 455,525 +0.33(+7.37%)
Jan 04, 2019 4.508 4.607 4.389 4.439 587,216 -0.02(-0.44%)
Jan 03, 2019 4.270 4.538 4.112 4.458 688,678 +0.18(+4.23%)
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.