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

Universal Security Instruments (NY: UUU )

1.560 +0.050 (+3.32%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.810 6.830 6.010 6.180 39,294 -0.60(-8.85%)
Jul 29, 2021 5.910 6.900 5.850 6.780 191,159 +0.89(+15.11%)
Jul 28, 2021 5.610 5.970 5.610 5.890 24,847 +0.18(+3.15%)
Jul 27, 2021 5.990 5.990 5.560 5.710 32,006 -0.22(-3.71%)
Jul 26, 2021 5.970 6.230 5.860 5.930 35,173 -0.04(-0.67%)
Jul 23, 2021 6.200 6.380 5.970 5.970 34,137 -0.26(-4.17%)
Jul 22, 2021 6.240 6.420 6.045 6.230 53,036 -0.02(-0.32%)
Jul 21, 2021 5.750 6.340 5.750 6.250 83,757 +0.47(+8.13%)
Jul 20, 2021 5.660 5.900 5.660 5.780 48,699 +0.11(+1.94%)
Jul 19, 2021 5.490 5.710 5.360 5.670 73,545 -0.21(-3.57%)
Jul 16, 2021 6.170 6.470 5.860 5.880 81,708 -0.47(-7.40%)
Jul 15, 2021 6.160 6.490 6.090 6.350 28,962 +0.09(+1.44%)
Jul 14, 2021 6.360 6.560 6.140 6.260 75,258 -0.15(-2.34%)
Jul 13, 2021 6.910 6.940 6.360 6.410 83,441 -0.48(-6.97%)
Jul 12, 2021 7.000 7.290 6.830 6.890 129,969 -0.01(-0.14%)
Jul 09, 2021 7.000 7.550 6.801 6.900 254,213 -2.10(-23.33%)
Jul 08, 2021 8.050 9.050 8.040 9.000 151,009 -0.40(-4.26%)
Jul 07, 2021 9.500 9.545 8.900 9.400 119,319 +0.40(+4.44%)
Jul 06, 2021 8.860 9.240 8.630 9.000 105,259 +0.54(+6.38%)
Jul 02, 2021 8.410 8.620 8.400 8.460 49,638 -0.01(-0.12%)
Jul 01, 2021 8.270 8.790 8.211 8.470 47,763 +0.07(+0.83%)
Jun 30, 2021 8.080 8.400 7.900 8.400 97,894 +0.32(+3.96%)
Jun 29, 2021 8.390 8.439 7.830 8.080 87,164 -0.49(-5.72%)
Jun 28, 2021 8.800 8.940 8.430 8.570 109,419 -0.37(-4.14%)
Jun 25, 2021 9.200 9.320 8.680 8.940 134,949 -0.39(-4.18%)
Jun 24, 2021 8.710 9.490 8.710 9.330 299,782 +0.45(+5.07%)
Jun 23, 2021 8.900 8.990 8.550 8.880 82,249 +0.02(+0.23%)
Jun 22, 2021 7.840 8.870 7.712 8.860 552,075 +0.98(+12.44%)
Jun 21, 2021 7.560 7.880 7.490 7.880 44,651 +0.07(+0.90%)
Jun 18, 2021 7.540 7.810 7.510 7.810 34,496 +0.09(+1.17%)
Jun 17, 2021 7.680 7.900 7.180 7.720 72,974 +0.07(+0.92%)
Jun 16, 2021 7.360 7.650 7.255 7.650 53,088 +0.29(+3.94%)
Jun 15, 2021 7.750 7.840 7.160 7.360 100,810 -0.38(-4.91%)
Jun 14, 2021 7.490 8.000 7.390 7.740 196,975 +0.25(+3.34%)
Jun 11, 2021 7.420 7.505 7.232 7.490 53,679 +0.20(+2.74%)
Jun 10, 2021 7.570 7.673 7.110 7.290 101,612 -0.23(-3.06%)
Jun 09, 2021 7.200 7.920 7.145 7.520 237,555 +0.41(+5.77%)
Jun 08, 2021 6.910 7.604 6.900 7.110 435,358 +0.08(+1.14%)
Jun 07, 2021 6.660 7.170 6.560 7.030 281,891 +0.35(+5.24%)
Jun 04, 2021 6.260 6.960 6.240 6.680 396,057 +0.47(+7.57%)
Jun 03, 2021 6.910 6.980 6.150 6.210 267,963 -0.95(-13.27%)
Jun 02, 2021 6.670 8.649 6.270 7.160 1,186,079 +0.70(+10.84%)
Jun 01, 2021 6.150 6.719 6.070 6.460 230,489 +0.35(+5.73%)
May 28, 2021 6.270 6.270 6.000 6.110 82,296 +0.11(+1.83%)
May 27, 2021 5.860 6.039 5.770 6.000 93,547 +0.14(+2.39%)
May 26, 2021 5.700 6.100 5.650 5.860 221,454 +0.19(+3.35%)
May 25, 2021 5.700 5.830 5.580 5.670 109,178 +0.00(+0.00%)
May 24, 2021 6.190 6.190 5.630 5.670 78,521 -0.26(-4.38%)
May 21, 2021 5.970 6.170 5.780 5.930 86,937 +0.06(+1.02%)
May 20, 2021 5.690 5.980 5.570 5.870 108,482 +0.18(+3.16%)
May 19, 2021 5.660 5.750 5.410 5.690 91,979 -0.19(-3.23%)
May 18, 2021 5.520 6.250 5.490 5.880 776,449 +0.36(+6.52%)
May 17, 2021 5.190 5.680 5.060 5.520 85,163 +0.31(+5.95%)
May 14, 2021 4.940 5.370 4.940 5.210 94,668 +0.33(+6.76%)
May 13, 2021 4.970 5.100 4.720 4.880 95,773 -0.04(-0.81%)
May 12, 2021 4.850 5.150 4.772 4.920 93,446 -0.09(-1.80%)
May 11, 2021 4.920 5.190 4.510 5.010 202,927 -0.11(-2.15%)
May 10, 2021 5.590 5.770 5.020 5.120 177,815 -0.37(-6.74%)
May 07, 2021 5.420 6.118 5.350 5.490 305,426 +0.05(+0.92%)
May 06, 2021 6.100 6.380 5.325 5.440 575,751 -1.02(-15.79%)
May 05, 2021 5.670 7.500 5.380 6.460 3,561,049 +0.81(+14.34%)
May 04, 2021 5.520 6.200 5.060 5.650 591,037 -0.04(-0.70%)
May 03, 2021 6.130 6.160 5.300 5.690 284,440 -0.25(-4.21%)
Apr 30, 2021 5.410 6.270 5.230 5.940 1,086,200 +0.44(+8.00%)
Apr 29, 2021 5.800 5.850 5.500 5.500 49,615 -0.29(-5.01%)
Apr 28, 2021 5.740 5.960 5.720 5.790 32,627 +0.04(+0.70%)
Apr 27, 2021 5.850 5.917 5.620 5.750 76,461 +0.01(+0.17%)
Apr 26, 2021 5.570 5.940 5.560 5.740 59,127 +0.18(+3.24%)
Apr 23, 2021 5.280 5.710 5.280 5.560 71,500 +0.23(+4.32%)
Apr 22, 2021 5.350 5.580 5.300 5.330 85,312 +0.00(+0.00%)
Apr 21, 2021 5.460 5.470 5.204 5.330 220,999 +0.12(+2.30%)
Apr 20, 2021 5.700 5.820 5.120 5.210 167,994 -0.55(-9.55%)
Apr 19, 2021 6.110 6.150 5.730 5.760 239,196 -0.44(-7.10%)
Apr 16, 2021 6.830 6.890 6.200 6.200 127,200 -0.73(-10.53%)
Apr 15, 2021 7.200 7.200 6.660 6.930 634,479 -0.15(-2.12%)
Apr 14, 2021 7.290 7.550 7.050 7.080 433,479 -0.38(-5.09%)
Apr 13, 2021 7.210 7.630 6.950 7.460 854,238 +0.20(+2.75%)
Apr 12, 2021 7.320 7.870 7.090 7.260 554,268 -0.10(-1.36%)
Apr 09, 2021 7.650 7.990 7.300 7.360 501,300 -0.29(-3.79%)
Apr 08, 2021 7.170 7.660 7.030 7.650 338,130 +0.33(+4.51%)
Apr 07, 2021 7.050 7.480 6.967 7.320 1,211,464 +0.25(+3.54%)
Apr 06, 2021 7.080 7.580 7.020 7.070 581,861 -0.23(-3.15%)
Apr 05, 2021 7.000 7.770 6.820 7.300 1,959,384 +0.14(+1.96%)
Apr 01, 2021 6.640 8.300 6.620 7.160 1,245,100 +0.41(+6.07%)
Mar 31, 2021 6.470 6.970 6.400 6.750 656,138 +0.16(+2.43%)
Mar 30, 2021 6.680 6.730 6.450 6.590 310,305 -0.05(-0.75%)
Mar 29, 2021 6.520 6.860 6.430 6.640 254,512 +0.12(+1.84%)
Mar 26, 2021 6.600 6.680 6.300 6.520 133,900 +0.12(+1.87%)
Mar 25, 2021 6.150 6.679 6.125 6.400 249,027 +0.28(+4.58%)
Mar 24, 2021 6.840 7.132 6.040 6.120 114,162 -0.71(-10.40%)
Mar 23, 2021 7.240 7.680 6.830 6.830 804,612 -0.58(-7.83%)
Mar 22, 2021 7.140 7.850 7.080 7.410 447,976 +0.43(+6.16%)
Mar 19, 2021 6.990 7.130 6.700 6.980 122,900 +0.15(+2.20%)
Mar 18, 2021 6.970 7.370 6.800 6.830 147,580 -0.14(-2.01%)
Mar 17, 2021 7.020 7.120 6.650 6.970 191,096 -0.03(-0.43%)
Mar 16, 2021 7.290 7.490 6.750 7.000 306,847 -0.49(-6.54%)
Mar 15, 2021 6.850 7.990 6.750 7.490 388,943 +0.52(+7.46%)
Mar 12, 2021 7.050 7.290 6.920 6.970 144,200 -0.15(-2.11%)
Mar 11, 2021 6.910 7.430 6.750 7.120 367,473 +0.41(+6.11%)
Mar 10, 2021 6.600 6.980 6.200 6.710 268,890 +0.18(+2.76%)
Mar 09, 2021 6.080 6.580 5.910 6.530 205,083 +0.54(+9.02%)
Mar 08, 2021 5.880 6.400 5.850 5.990 130,109 +0.12(+2.04%)
Mar 05, 2021 5.650 6.000 5.290 5.870 130,300 +0.12(+2.09%)
Mar 04, 2021 6.490 6.700 5.420 5.750 172,616 -0.75(-11.54%)
Mar 03, 2021 6.760 7.000 6.410 6.500 329,301 -0.17(-2.55%)
Mar 02, 2021 7.210 7.260 6.620 6.670 124,907 -0.61(-8.38%)
Mar 01, 2021 7.310 7.420 6.970 7.280 141,854 +0.31(+4.45%)
Feb 26, 2021 6.950 7.480 6.750 6.970 565,700 +0.06(+0.87%)
Feb 25, 2021 7.840 8.100 6.900 6.910 724,331 -0.93(-11.86%)
Feb 24, 2021 7.050 8.130 6.830 7.840 642,983 +1.17(+17.54%)
Feb 23, 2021 8.500 8.520 6.620 6.670 674,338 -2.54(-27.58%)
Feb 22, 2021 9.020 9.880 8.800 9.210 1,181,020 -0.03(-0.32%)
Feb 19, 2021 9.200 9.500 8.800 9.240 593,200 -0.05(-0.54%)
Feb 18, 2021 8.710 9.800 8.650 9.290 522,828 +0.69(+8.02%)
Feb 17, 2021 10.10 10.18 8.570 8.600 552,927 -1.54(-15.19%)
Feb 16, 2021 10.54 10.58 10.01 10.14 407,979 -0.42(-3.98%)
Feb 12, 2021 10.00 11.67 9.970 10.56 1,083,900 -0.21(-1.95%)
Feb 11, 2021 11.02 13.00 9.900 10.77 1,591,455 -0.33(-2.97%)
Feb 10, 2021 11.04 11.80 9.620 11.10 1,013,024 +1.68(+17.83%)
Feb 09, 2021 9.340 10.38 9.120 9.420 784,285 +0.29(+3.18%)
Feb 08, 2021 8.800 9.640 8.550 9.130 433,971 +0.60(+7.03%)
Feb 05, 2021 9.230 9.300 8.350 8.530 607,500 -0.33(-3.72%)
Feb 04, 2021 8.730 9.400 8.530 8.860 383,476 -0.11(-1.23%)
Feb 03, 2021 8.200 9.100 8.050 8.970 702,747 +0.90(+11.15%)
Feb 02, 2021 9.230 9.540 7.940 8.070 677,062 -0.32(-3.81%)
Feb 01, 2021 8.200 8.700 7.600 8.390 2,122,266 -1.71(-16.93%)
Jan 29, 2021 8.000 19.88 7.990 10.10 4,083,100 +2.49(+32.72%)
Jan 28, 2021 9.740 9.850 7.280 7.610 839,762 -3.11(-29.01%)
Jan 27, 2021 7.740 12.25 7.400 10.72 3,892,334 +2.80(+35.35%)
Jan 26, 2021 5.770 8.100 5.770 7.920 2,486,199 +2.20(+38.46%)
Jan 25, 2021 5.660 6.690 5.420 5.720 493,385 -0.01(-0.17%)
Jan 22, 2021 5.640 5.848 5.550 5.730 77,100 +0.09(+1.60%)
Jan 21, 2021 5.620 5.669 5.355 5.640 51,441 +0.09(+1.62%)
Jan 20, 2021 5.820 5.930 5.500 5.550 123,661 -0.39(-6.57%)
Jan 19, 2021 5.680 6.000 5.510 5.940 76,367 +0.22(+3.85%)
Jan 15, 2021 5.550 5.840 5.320 5.720 154,100 +0.22(+4.00%)
Jan 14, 2021 5.830 5.960 5.460 5.500 128,630 -0.24(-4.18%)
Jan 13, 2021 6.140 6.200 5.630 5.740 203,847 -0.43(-6.97%)
Jan 12, 2021 6.140 6.440 6.090 6.170 98,896 +0.02(+0.33%)
Jan 11, 2021 5.850 6.920 5.750 6.150 414,714 -0.44(-6.68%)
Jan 08, 2021 6.060 6.660 6.050 6.590 241,500 +0.21(+3.29%)
Jan 07, 2021 5.950 6.380 5.720 6.380 565,643 -0.52(-7.54%)
Jan 06, 2021 5.710 7.690 5.410 6.900 1,521,076 +1.52(+28.25%)
Jan 05, 2021 6.050 6.180 5.380 5.380 294,415 -0.78(-12.66%)
Jan 04, 2021 4.920 7.000 4.730 6.160 987,737 +1.15(+22.95%)
Dec 31, 2020 5.010 5.010 5.010 1,989,934 +0.11(+2.24%)
Dec 30, 2020 4.640 5.570 4.330 4.900 1,989,934 -0.10(-2.00%)
Dec 29, 2020 12.29 13.94 4.800 5.000 31,682,378 +1.92(+62.34%)
Dec 28, 2020 2.860 3.550 2.860 3.080 2,410,080 +0.17(+5.84%)
Dec 24, 2020 2.880 2.930 2.851 2.910 11,200 +0.03(+1.04%)
Dec 23, 2020 2.970 3.030 2.880 2.880 31,281 -0.10(-3.36%)
Dec 22, 2020 2.920 2.990 2.810 2.980 29,946 +0.06(+2.05%)
Dec 21, 2020 2.950 2.970 2.810 2.920 62,796 -0.03(-1.02%)
Dec 18, 2020 3.100 3.100 2.950 2.950 44,400 -0.12(-3.91%)
Dec 17, 2020 3.030 3.140 2.920 3.070 96,565 +0.06(+1.99%)
Dec 16, 2020 3.100 3.100 3.000 3.010 36,107 -0.07(-2.27%)
Dec 15, 2020 3.200 3.230 3.080 3.080 28,496 -0.18(-5.52%)
Dec 14, 2020 3.060 3.260 3.060 3.260 77,946 +0.18(+6.02%)
Dec 11, 2020 3.150 3.150 3.020 3.075 68,400 -0.07(-2.38%)
Dec 10, 2020 3.110 3.160 3.070 3.150 79,087 +0.04(+1.29%)
Dec 09, 2020 3.250 3.250 3.090 3.110 35,516 -0.10(-3.12%)
Dec 08, 2020 3.110 3.250 3.110 3.210 34,215 +0.04(+1.26%)
Dec 07, 2020 3.260 3.265 2.940 3.170 89,369 -0.15(-4.52%)
Dec 04, 2020 3.430 3.490 3.270 3.320 103,100 -0.03(-0.90%)
Dec 03, 2020 3.220 3.450 3.190 3.350 164,445 +0.24(+7.72%)
Dec 02, 2020 2.950 3.130 2.880 3.110 70,179 +0.12(+4.01%)
Dec 01, 2020 3.200 3.210 2.980 2.990 54,337 -0.17(-5.38%)
Nov 30, 2020 3.250 3.300 3.140 3.160 46,572 -0.11(-3.36%)
Nov 27, 2020 3.290 3.300 3.208 3.270 29,200 -0.02(-0.61%)
Nov 25, 2020 3.060 3.320 3.015 3.290 145,300 +0.22(+7.17%)
Nov 24, 2020 3.100 3.150 2.980 3.070 40,648 -0.02(-0.65%)
Nov 23, 2020 3.000 3.138 2.949 3.090 94,346 +0.14(+4.75%)
Nov 20, 2020 3.070 3.070 2.900 2.950 143,500 +0.03(+1.03%)
Nov 19, 2020 2.970 3.000 2.750 2.920 117,445 -0.07(-2.34%)
Nov 18, 2020 3.130 3.140 2.940 2.990 130,416 -0.06(-1.97%)
Nov 17, 2020 2.900 3.120 2.740 3.050 178,808 +0.22(+7.77%)
Nov 16, 2020 2.800 2.850 2.740 2.830 173,267 +0.07(+2.54%)
Nov 13, 2020 2.800 2.820 2.700 2.760 71,100 -0.06(-2.13%)
Nov 12, 2020 2.620 2.820 2.620 2.820 129,681 +0.18(+6.82%)
Nov 11, 2020 2.670 2.670 2.550 2.640 72,688 +0.02(+0.76%)
Nov 10, 2020 2.680 2.700 2.540 2.620 124,220 +0.03(+1.16%)
Nov 09, 2020 2.910 3.030 2.580 2.590 735,079 +0.09(+3.60%)
Nov 06, 2020 2.550 2.700 2.460 2.500 338,000 -0.08(-3.10%)
Nov 05, 2020 2.440 2.640 2.440 2.580 319,488 +0.08(+3.20%)
Nov 04, 2020 2.500 2.720 2.400 2.500 157,911 -0.06(-2.34%)
Nov 03, 2020 2.530 2.690 2.430 2.560 225,900 +0.03(+1.19%)
Nov 02, 2020 2.820 2.890 2.500 2.530 537,738 -0.54(-17.59%)
Oct 30, 2020 2.840 3.110 2.410 3.070 1,706,700 -0.20(-6.12%)
Oct 29, 2020 4.740 5.110 3.060 3.270 72,636,872 +1.26(+62.69%)
Oct 28, 2020 2.050 2.110 2.000 2.010 1,043,997 -0.19(-8.64%)
Oct 27, 2020 2.030 2.250 2.030 2.200 49,165 +0.17(+8.37%)
Oct 26, 2020 2.290 2.290 1.930 2.030 61,400 -0.13(-6.02%)
Oct 23, 2020 2.400 2.450 2.150 2.160 56,200 -0.09(-4.00%)
Oct 22, 2020 2.090 2.450 2.071 2.250 95,528 +0.08(+3.69%)
Oct 21, 2020 2.070 2.370 2.030 2.170 42,081 -0.08(-3.56%)
Oct 20, 2020 2.090 2.270 2.070 2.250 22,229 +0.11(+5.14%)
Oct 19, 2020 2.090 2.190 2.039 2.140 27,013 +0.13(+6.47%)
Oct 16, 2020 2.050 2.100 2.010 2.010 14,200 -0.07(-3.37%)
Oct 15, 2020 2.130 2.180 2.000 2.080 85,128 -0.12(-5.45%)
Oct 14, 2020 2.110 2.250 2.110 2.200 27,555 +0.08(+3.77%)
Oct 13, 2020 2.280 2.300 2.010 2.120 66,789 -0.15(-6.61%)
Oct 12, 2020 2.250 2.432 2.230 2.270 19,100 -0.06(-2.37%)
Oct 09, 2020 2.310 2.357 2.170 2.325 48,900 -0.18(-7.37%)
Oct 08, 2020 2.260 2.550 2.230 2.510 133,917 +0.21(+9.13%)
Oct 07, 2020 2.190 2.400 2.160 2.300 73,970 +0.19(+9.00%)
Oct 06, 2020 2.260 2.260 2.100 2.110 28,262 -0.13(-5.80%)
Oct 05, 2020 2.380 2.410 2.170 2.240 43,574 -0.06(-2.61%)
Oct 02, 2020 2.080 2.350 1.940 2.300 88,700 +0.13(+5.99%)
Oct 01, 2020 1.850 2.400 1.850 2.170 168,516 +0.27(+14.21%)
Sep 30, 2020 2.070 2.350 1.860 1.900 305,840 -0.07(-3.55%)
Sep 29, 2020 1.830 2.010 1.761 1.970 97,534 +0.17(+9.44%)
Sep 28, 2020 1.750 1.870 1.745 1.800 25,616 +0.05(+2.86%)
Sep 25, 2020 1.620 1.790 1.620 1.750 61,600 +0.13(+8.02%)
Sep 24, 2020 1.640 1.680 1.550 1.620 38,404 -0.05(-2.99%)
Sep 23, 2020 1.700 1.940 1.650 1.670 226,910 -0.05(-2.91%)
Sep 22, 2020 1.700 1.780 1.700 1.720 13,346 -0.01(-0.58%)
Sep 21, 2020 1.790 1.790 1.700 1.730 49,411 -0.06(-3.35%)
Sep 18, 2020 1.890 1.950 1.790 1.790 61,300 -0.07(-3.76%)
Sep 17, 2020 1.990 2.010 1.760 1.860 127,733 -0.15(-7.46%)
Sep 16, 2020 2.170 2.220 1.980 2.010 145,940 +0.03(+1.50%)
Sep 15, 2020 1.810 1.990 1.750 1.980 169,930 +0.13(+7.04%)
Sep 14, 2020 1.720 1.900 1.700 1.850 92,088 +0.13(+7.56%)
Sep 11, 2020 1.780 1.860 1.700 1.720 44,800 -0.07(-3.91%)
Sep 10, 2020 1.790 1.900 1.760 1.790 71,695 +0.03(+1.70%)
Sep 09, 2020 1.750 1.800 1.660 1.760 71,036 +0.05(+2.92%)
Sep 08, 2020 1.620 1.750 1.610 1.710 50,099 +0.09(+5.56%)
Sep 04, 2020 1.710 1.750 1.600 1.620 84,200 -0.11(-6.36%)
Sep 03, 2020 1.780 1.840 1.710 1.730 31,165 -0.07(-3.89%)
Sep 02, 2020 1.850 1.950 1.770 1.800 76,371 -0.03(-1.64%)
Sep 01, 2020 1.800 1.870 1.710 1.830 75,407 -0.02(-1.08%)
Aug 31, 2020 1.920 1.990 1.850 1.850 122,494 -0.11(-5.61%)
Aug 28, 2020 1.960 2.040 1.900 1.960 104,800 +0.02(+1.02%)
Aug 27, 2020 2.000 2.080 1.910 1.940 168,841 -0.07(-3.47%)
Aug 26, 2020 1.900 2.140 1.879 2.010 185,003 +0.03(+1.52%)
Aug 25, 2020 1.760 1.990 1.750 1.980 112,161 +0.21(+11.86%)
Aug 24, 2020 1.800 1.890 1.630 1.770 127,856 -0.14(-7.33%)
Aug 21, 2020 2.130 2.200 1.910 1.910 245,800 -0.16(-7.73%)
Aug 20, 2020 2.100 2.290 1.920 2.070 278,852 +0.12(+6.15%)
Aug 19, 2020 1.850 2.110 1.850 1.950 259,983 +0.03(+1.56%)
Aug 18, 2020 2.010 2.020 1.870 1.920 141,397 -0.14(-6.80%)
Aug 17, 2020 2.200 2.340 2.020 2.060 157,871 -0.17(-7.62%)
Aug 14, 2020 2.480 2.500 2.150 2.230 292,700 -0.28(-11.16%)
Aug 13, 2020 2.020 2.560 2.020 2.510 757,637 +0.38(+17.84%)
Aug 12, 2020 1.880 3.250 1.880 2.130 6,151,938 +0.28(+15.14%)
Aug 11, 2020 2.000 2.060 1.740 1.850 427,823 -0.42(-18.50%)
Aug 10, 2020 2.740 2.800 2.270 2.270 534,000 -0.58(-20.35%)
Aug 07, 2020 3.250 3.390 2.749 2.850 548,000 -0.54(-15.93%)
Aug 06, 2020 3.300 3.780 3.300 3.390 648,611 -0.16(-4.51%)
Aug 05, 2020 3.050 4.100 2.820 3.550 3,560,062 +0.25(+7.58%)
Aug 04, 2020 2.580 3.950 2.480 3.300 4,795,088 +0.90(+37.50%)
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.