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

Wideopenwest Inc (NY: WOW )

4.790 +0.090 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2021 14.35 14.55 13.89 14.07 340,400 -0.33(-2.29%)
Apr 29, 2021 13.89 14.44 13.86 14.40 143,239 +0.63(+4.58%)
Apr 28, 2021 14.11 14.25 13.74 13.77 114,304 -0.26(-1.85%)
Apr 27, 2021 14.25 14.51 13.88 14.03 154,334 -0.17(-1.20%)
Apr 26, 2021 14.17 14.31 13.95 14.20 206,848 -0.07(-0.49%)
Apr 23, 2021 14.11 14.56 13.78 14.27 277,500 +0.11(+0.78%)
Apr 22, 2021 13.51 14.37 13.37 14.16 370,825 +0.81(+6.07%)
Apr 21, 2021 12.79 13.38 12.53 13.35 297,661 +0.50(+3.89%)
Apr 20, 2021 12.91 12.95 12.34 12.85 342,103 -0.16(-1.23%)
Apr 19, 2021 13.47 13.55 12.98 13.01 250,112 -0.48(-3.56%)
Apr 16, 2021 13.90 13.90 13.39 13.49 310,600 -0.24(-1.75%)
Apr 15, 2021 13.59 13.89 13.43 13.73 334,525 +0.25(+1.85%)
Apr 14, 2021 13.44 13.85 13.32 13.48 544,111 +0.15(+1.13%)
Apr 13, 2021 13.50 13.73 13.25 13.33 247,821 -0.28(-2.06%)
Apr 12, 2021 13.43 13.79 13.17 13.61 157,598 +0.24(+1.80%)
Apr 09, 2021 13.59 13.59 13.13 13.37 152,900 -0.09(-0.67%)
Apr 08, 2021 13.37 13.63 13.22 13.46 193,495 -0.01(-0.07%)
Apr 07, 2021 13.75 14.13 13.44 13.47 220,104 -0.15(-1.10%)
Apr 06, 2021 13.56 14.02 13.55 13.62 203,812 -0.02(-0.15%)
Apr 05, 2021 13.75 13.75 13.23 13.64 218,203 +0.06(+0.44%)
Apr 01, 2021 13.42 13.85 13.11 13.58 289,100 -0.01(-0.07%)
Mar 31, 2021 13.32 13.89 13.31 13.59 552,176 +0.27(+2.03%)
Mar 30, 2021 13.15 13.51 12.91 13.32 259,464 +0.32(+2.46%)
Mar 29, 2021 13.42 13.90 12.89 13.00 328,196 -0.50(-3.70%)
Mar 26, 2021 14.00 14.00 12.58 13.50 610,500 -0.34(-2.46%)
Mar 25, 2021 13.32 14.09 13.32 13.84 341,509 +0.46(+3.44%)
Mar 24, 2021 14.76 14.94 13.27 13.38 812,331 -1.28(-8.73%)
Mar 23, 2021 15.33 15.55 14.56 14.66 367,625 -0.88(-5.66%)
Mar 22, 2021 15.80 16.12 15.22 15.54 289,239 -0.28(-1.77%)
Mar 19, 2021 16.26 16.62 15.82 15.82 1,238,800 -0.54(-3.30%)
Mar 18, 2021 16.79 16.85 16.30 16.36 167,621 -0.40(-2.39%)
Mar 17, 2021 16.76 16.78 16.00 16.76 368,218 +0.08(+0.48%)
Mar 16, 2021 16.45 16.70 15.97 16.68 342,539 +0.06(+0.36%)
Mar 15, 2021 17.26 17.40 16.35 16.62 303,334 -0.68(-3.93%)
Mar 12, 2021 17.00 17.68 16.89 17.30 236,600 +0.43(+2.55%)
Mar 11, 2021 16.92 17.07 16.52 16.87 220,879 +0.05(+0.30%)
Mar 10, 2021 16.31 16.96 16.27 16.82 267,922 +0.49(+3.00%)
Mar 09, 2021 18.11 18.20 16.30 16.33 602,720 -1.58(-8.82%)
Mar 08, 2021 17.04 18.08 16.89 17.91 639,974 +0.88(+5.17%)
Mar 05, 2021 17.00 17.72 16.02 17.03 906,800 +0.28(+1.67%)
Mar 04, 2021 15.74 16.87 15.74 16.75 975,379 +0.90(+5.68%)
Mar 03, 2021 15.88 16.27 15.70 15.85 604,605 +0.16(+1.02%)
Mar 02, 2021 15.19 15.95 15.09 15.69 521,757 +0.44(+2.89%)
Mar 01, 2021 13.94 15.36 13.46 15.25 859,289 +1.20(+8.54%)
Feb 26, 2021 14.06 14.30 13.85 14.05 542,700 +0.16(+1.15%)
Feb 25, 2021 13.93 15.73 13.43 13.89 1,082,440 +0.86(+6.60%)
Feb 24, 2021 13.10 13.32 12.76 13.03 294,371 -0.01(-0.08%)
Feb 23, 2021 13.24 13.30 12.56 13.04 275,162 -0.24(-1.81%)
Feb 22, 2021 13.53 13.77 13.15 13.28 268,083 -0.43(-3.14%)
Feb 19, 2021 14.01 14.06 13.51 13.71 384,100 -0.24(-1.72%)
Feb 18, 2021 13.68 14.18 13.61 13.95 345,497 +0.21(+1.53%)
Feb 17, 2021 13.01 13.78 12.92 13.74 779,501 +0.82(+6.35%)
Feb 16, 2021 11.71 13.04 11.66 12.92 748,456 +1.38(+11.96%)
Feb 12, 2021 11.64 11.73 11.50 11.54 138,300 -0.18(-1.54%)
Feb 11, 2021 11.66 11.82 11.37 11.72 241,319 +0.05(+0.43%)
Feb 10, 2021 11.74 11.86 11.66 11.67 238,341 +0.03(+0.26%)
Feb 09, 2021 11.22 11.72 11.18 11.64 334,679 +0.44(+3.93%)
Feb 08, 2021 11.07 11.21 10.90 11.20 599,301 +0.23(+2.10%)
Feb 05, 2021 11.17 11.19 10.89 10.97 131,300 -0.07(-0.63%)
Feb 04, 2021 10.87 11.05 10.87 11.04 129,168 +0.13(+1.19%)
Feb 03, 2021 11.04 11.12 10.82 10.91 217,455 +0.00(+0.00%)
Feb 02, 2021 10.89 10.96 10.65 10.91 186,855 +0.19(+1.77%)
Feb 01, 2021 10.75 10.88 10.63 10.72 348,296 +0.07(+0.66%)
Jan 29, 2021 11.13 11.13 10.40 10.65 392,900 -0.55(-4.91%)
Jan 28, 2021 11.20 11.37 10.93 11.20 345,605 +0.14(+1.27%)
Jan 27, 2021 10.99 11.29 10.94 11.06 302,251 -0.17(-1.51%)
Jan 26, 2021 11.33 11.36 11.16 11.23 189,164 -0.01(-0.09%)
Jan 25, 2021 11.11 11.26 10.78 11.24 410,130 +0.01(+0.09%)
Jan 22, 2021 11.05 11.24 10.98 11.23 195,900 +0.06(+0.54%)
Jan 21, 2021 11.25 11.34 10.84 11.17 550,699 -0.09(-0.80%)
Jan 20, 2021 11.38 11.46 11.15 11.26 370,765 -0.06(-0.53%)
Jan 19, 2021 11.36 11.49 11.23 11.32 344,998 +0.09(+0.80%)
Jan 15, 2021 10.93 11.33 10.80 11.23 420,100 +0.12(+1.08%)
Jan 14, 2021 10.79 11.41 10.76 11.11 313,058 +0.39(+3.64%)
Jan 13, 2021 10.76 10.83 10.62 10.72 203,258 -0.13(-1.20%)
Jan 12, 2021 10.95 11.02 10.72 10.85 192,151 -0.06(-0.55%)
Jan 11, 2021 10.74 11.14 10.72 10.91 224,717 +0.01(+0.09%)
Jan 08, 2021 10.81 10.97 10.55 10.90 274,800 +0.13(+1.21%)
Jan 07, 2021 10.85 11.04 10.51 10.77 370,932 -0.06(-0.55%)
Jan 06, 2021 10.62 11.01 10.43 10.83 411,330 +0.36(+3.44%)
Jan 05, 2021 10.00 10.68 10.00 10.47 525,289 +0.38(+3.77%)
Jan 04, 2021 10.70 10.70 9.920 10.09 332,882 -0.58(-5.44%)
Dec 31, 2020 10.67 10.67 10.67 262,865 +0.29(+2.79%)
Dec 30, 2020 10.42 10.79 10.35 10.38 262,865 +0.03(+0.29%)
Dec 29, 2020 10.60 10.60 10.21 10.35 308,043 -0.35(-3.27%)
Dec 28, 2020 10.39 10.88 10.27 10.70 310,225 +0.52(+5.11%)
Dec 24, 2020 10.39 10.41 10.14 10.18 153,100 -0.10(-0.97%)
Dec 23, 2020 10.02 10.33 10.00 10.28 294,137 +0.28(+2.80%)
Dec 22, 2020 9.890 10.03 9.650 10.00 468,797 +0.09(+0.91%)
Dec 21, 2020 9.830 9.930 9.610 9.910 506,076 -0.12(-1.20%)
Dec 18, 2020 9.070 10.12 9.070 10.03 1,487,200 +1.04(+11.57%)
Dec 17, 2020 8.990 9.040 8.830 8.990 230,483 +0.04(+0.45%)
Dec 16, 2020 9.280 9.344 8.890 8.950 450,050 -0.38(-4.07%)
Dec 15, 2020 9.160 9.400 9.035 9.330 237,500 +0.31(+3.44%)
Dec 14, 2020 9.360 9.490 8.910 9.020 471,516 -0.29(-3.11%)
Dec 11, 2020 8.820 9.400 8.740 9.310 466,100 +0.41(+4.61%)
Dec 10, 2020 8.530 8.940 8.470 8.900 222,625 +0.32(+3.73%)
Dec 09, 2020 8.700 8.790 8.450 8.580 238,218 -0.06(-0.69%)
Dec 08, 2020 8.340 8.650 8.260 8.640 186,023 +0.20(+2.37%)
Dec 07, 2020 8.500 8.530 8.180 8.440 218,958 +0.02(+0.24%)
Dec 04, 2020 8.350 8.480 8.270 8.420 177,200 +0.17(+2.06%)
Dec 03, 2020 8.400 8.430 8.180 8.250 161,860 -0.15(-1.79%)
Dec 02, 2020 8.180 8.600 8.100 8.400 213,588 +0.22(+2.69%)
Dec 01, 2020 8.200 8.423 8.020 8.180 195,636 -0.01(-0.12%)
Nov 30, 2020 8.070 8.410 8.000 8.190 234,204 +0.05(+0.61%)
Nov 27, 2020 8.310 8.470 8.020 8.140 135,400 -0.20(-2.40%)
Nov 25, 2020 8.210 8.610 8.050 8.340 349,000 +0.13(+1.58%)
Nov 24, 2020 7.810 8.220 7.650 8.210 591,848 +0.57(+7.46%)
Nov 23, 2020 7.310 7.790 7.310 7.640 219,523 +0.38(+5.23%)
Nov 20, 2020 7.050 7.270 7.040 7.260 1,042,500 +0.11(+1.54%)
Nov 19, 2020 7.140 7.290 7.020 7.150 434,703 -0.05(-0.69%)
Nov 18, 2020 7.340 7.440 7.200 7.200 172,494 -0.13(-1.77%)
Nov 17, 2020 7.040 7.420 7.010 7.330 330,624 +0.17(+2.37%)
Nov 16, 2020 6.960 7.260 6.880 7.160 281,464 +0.33(+4.83%)
Nov 13, 2020 6.730 6.970 6.680 6.830 226,800 +0.14(+2.09%)
Nov 12, 2020 6.550 6.750 6.500 6.690 309,282 +0.07(+1.06%)
Nov 11, 2020 6.550 6.800 6.460 6.620 389,524 +0.11(+1.69%)
Nov 10, 2020 6.580 6.730 6.380 6.510 346,689 +0.36(+5.85%)
Nov 09, 2020 6.060 6.560 5.970 6.150 671,495 +0.20(+3.36%)
Nov 06, 2020 5.750 6.040 5.750 5.950 286,100 +0.25(+4.39%)
Nov 05, 2020 5.470 5.780 5.470 5.700 124,399 +0.25(+4.59%)
Nov 04, 2020 5.260 5.525 5.170 5.450 223,344 +0.07(+1.30%)
Nov 03, 2020 5.330 5.420 5.240 5.380 168,607 +0.16(+3.07%)
Nov 02, 2020 5.100 5.260 4.960 5.220 207,411 +0.23(+4.61%)
Oct 30, 2020 4.970 5.050 4.910 4.990 112,900 +0.02(+0.40%)
Oct 29, 2020 4.720 5.000 4.720 4.970 137,292 +0.21(+4.41%)
Oct 28, 2020 4.820 4.990 4.750 4.760 548,789 -0.21(-4.23%)
Oct 27, 2020 5.050 5.100 4.950 4.970 117,108 -0.09(-1.78%)
Oct 26, 2020 5.130 5.230 5.010 5.060 113,873 -0.19(-3.62%)
Oct 23, 2020 5.340 5.380 5.130 5.250 125,500 -0.03(-0.57%)
Oct 22, 2020 5.190 5.380 5.140 5.280 210,404 +0.10(+1.93%)
Oct 21, 2020 5.140 5.230 5.040 5.180 46,950 +0.08(+1.57%)
Oct 20, 2020 5.210 5.220 5.060 5.100 104,796 -0.09(-1.73%)
Oct 19, 2020 5.440 5.530 5.160 5.190 104,058 -0.17(-3.17%)
Oct 16, 2020 5.310 5.460 5.290 5.360 114,800 +0.00(+0.00%)
Oct 15, 2020 5.190 5.380 5.160 5.360 111,360 +0.07(+1.32%)
Oct 14, 2020 5.340 5.430 5.270 5.290 59,586 -0.03(-0.56%)
Oct 13, 2020 5.490 5.500 5.270 5.320 112,353 -0.21(-3.80%)
Oct 12, 2020 5.270 5.560 5.240 5.530 114,909 +0.26(+4.93%)
Oct 09, 2020 5.350 5.390 5.250 5.270 120,700 -0.04(-0.75%)
Oct 08, 2020 5.320 5.330 5.120 5.310 137,660 +0.02(+0.38%)
Oct 07, 2020 5.250 5.375 5.190 5.290 215,724 +0.08(+1.54%)
Oct 06, 2020 5.560 5.560 5.190 5.210 204,300 -0.24(-4.40%)
Oct 05, 2020 5.330 5.480 5.280 5.450 173,515 +0.15(+2.83%)
Oct 02, 2020 5.120 5.355 5.070 5.300 176,400 +0.07(+1.34%)
Oct 01, 2020 5.250 5.270 5.165 5.230 133,614 +0.04(+0.77%)
Sep 30, 2020 5.140 5.290 5.100 5.190 183,362 +0.07(+1.37%)
Sep 29, 2020 5.210 5.250 5.040 5.120 134,456 -0.09(-1.73%)
Sep 28, 2020 5.250 5.310 5.170 5.210 160,294 +0.06(+1.17%)
Sep 25, 2020 5.050 5.200 5.020 5.150 186,100 +0.05(+0.98%)
Sep 24, 2020 5.210 5.270 5.060 5.100 209,712 -0.09(-1.73%)
Sep 23, 2020 5.510 5.599 5.190 5.190 177,717 -0.32(-5.81%)
Sep 22, 2020 5.410 5.530 5.320 5.510 258,355 +0.13(+2.42%)
Sep 21, 2020 5.640 5.730 5.345 5.380 422,527 -0.42(-7.24%)
Sep 18, 2020 6.000 6.000 5.770 5.800 1,007,200 -0.16(-2.68%)
Sep 17, 2020 5.960 6.015 5.930 5.960 175,923 -0.10(-1.65%)
Sep 16, 2020 5.950 6.220 5.930 6.060 331,208 +0.16(+2.71%)
Sep 15, 2020 5.800 6.010 5.770 5.900 180,427 +0.14(+2.43%)
Sep 14, 2020 5.670 5.805 5.580 5.760 237,932 +0.16(+2.86%)
Sep 11, 2020 5.730 5.730 5.500 5.600 183,200 -0.12(-2.10%)
Sep 10, 2020 5.960 6.030 5.650 5.720 237,820 -0.25(-4.19%)
Sep 09, 2020 6.020 6.080 5.920 5.970 279,595 +0.02(+0.34%)
Sep 08, 2020 5.680 6.030 5.680 5.950 292,128 +0.25(+4.39%)
Sep 04, 2020 5.860 5.860 5.540 5.700 239,200 -0.08(-1.38%)
Sep 03, 2020 5.920 6.040 5.730 5.780 223,255 -0.09(-1.53%)
Sep 02, 2020 5.770 6.000 5.770 5.870 214,240 +0.07(+1.21%)
Sep 01, 2020 5.700 5.980 5.505 5.800 399,362 +0.05(+0.87%)
Aug 31, 2020 6.010 6.020 5.750 5.750 190,426 -0.28(-4.64%)
Aug 28, 2020 6.060 6.100 6.000 6.030 112,800 -0.06(-0.99%)
Aug 27, 2020 6.200 6.230 6.050 6.090 132,436 -0.06(-0.98%)
Aug 26, 2020 6.130 6.210 6.100 6.150 137,566 -0.01(-0.16%)
Aug 25, 2020 6.190 6.210 6.100 6.160 175,956 +0.03(+0.49%)
Aug 24, 2020 5.990 6.175 5.940 6.130 200,885 +0.18(+3.03%)
Aug 21, 2020 5.910 5.970 5.800 5.950 237,700 -0.05(-0.83%)
Aug 20, 2020 6.000 6.100 5.950 6.000 185,725 -0.08(-1.32%)
Aug 19, 2020 6.140 6.230 6.050 6.080 184,296 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.090 6.090 263,919 -0.13(-2.09%)
Aug 17, 2020 6.500 6.500 6.200 6.220 165,711 -0.27(-4.16%)
Aug 14, 2020 6.520 6.605 6.490 6.490 171,000 +0.04(+0.62%)
Aug 13, 2020 6.600 6.660 6.425 6.450 206,565 -0.22(-3.30%)
Aug 12, 2020 6.660 6.730 6.540 6.670 244,297 +0.15(+2.30%)
Aug 11, 2020 6.530 6.750 6.480 6.520 361,545 -0.04(-0.61%)
Aug 10, 2020 6.530 6.610 6.410 6.560 240,400 +0.09(+1.39%)
Aug 07, 2020 6.440 6.645 6.430 6.470 259,800 -0.05(-0.77%)
Aug 06, 2020 6.370 6.550 6.300 6.520 309,688 +0.18(+2.84%)
Aug 05, 2020 6.340 6.460 6.120 6.340 265,958 -0.07(-1.09%)
Aug 04, 2020 5.490 6.430 5.410 6.410 578,549 +0.79(+14.06%)
Aug 03, 2020 5.350 5.695 5.350 5.620 186,340 +0.16(+2.93%)
Jul 31, 2020 5.700 5.700 5.350 5.460 210,700 -0.26(-4.55%)
Jul 30, 2020 5.660 5.765 5.550 5.720 158,176 -0.06(-1.04%)
Jul 29, 2020 5.700 5.780 5.580 5.780 301,143 +0.08(+1.40%)
Jul 28, 2020 5.720 5.840 5.680 5.700 189,547 -0.03(-0.52%)
Jul 27, 2020 6.100 6.100 5.590 5.730 243,310 -0.37(-6.07%)
Jul 24, 2020 5.590 6.160 5.550 6.100 521,900 +0.56(+10.11%)
Jul 23, 2020 5.630 5.670 5.320 5.540 370,942 -0.09(-1.60%)
Jul 22, 2020 5.220 5.750 5.140 5.630 3,046,165 +0.34(+6.43%)
Jul 21, 2020 5.490 5.510 5.250 5.290 241,611 -0.09(-1.67%)
Jul 20, 2020 5.430 5.470 5.310 5.380 160,211 -0.12(-2.18%)
Jul 17, 2020 5.440 5.590 5.390 5.500 205,500 +0.02(+0.36%)
Jul 16, 2020 5.480 5.490 5.350 5.480 141,452 -0.02(-0.36%)
Jul 15, 2020 5.390 5.510 5.350 5.500 235,747 +0.22(+4.17%)
Jul 14, 2020 5.310 5.380 5.190 5.280 185,987 -0.03(-0.56%)
Jul 13, 2020 5.340 5.440 5.250 5.310 242,455 +0.05(+0.95%)
Jul 10, 2020 4.960 5.260 4.910 5.260 172,200 +0.30(+6.05%)
Jul 09, 2020 5.050 5.100 4.910 4.960 231,961 -0.15(-2.94%)
Jul 08, 2020 5.120 5.120 4.980 5.110 219,095 -0.05(-0.97%)
Jul 07, 2020 5.240 5.320 5.130 5.160 238,501 -0.17(-3.19%)
Jul 06, 2020 5.380 5.420 5.150 5.330 248,416 +0.08(+1.52%)
Jul 02, 2020 5.570 5.649 5.180 5.250 246,700 -0.23(-4.20%)
Jul 01, 2020 5.260 5.520 5.260 5.480 368,696 +0.21(+3.98%)
Jun 30, 2020 5.560 5.560 5.140 5.270 284,203 -0.37(-6.56%)
Jun 29, 2020 5.360 5.770 5.330 5.640 350,368 +0.32(+6.02%)
Jun 26, 2020 5.920 6.040 5.250 5.320 3,922,400 -0.72(-11.92%)
Jun 25, 2020 5.800 6.260 5.760 6.040 482,599 +0.22(+3.78%)
Jun 24, 2020 6.090 6.150 5.810 5.820 309,015 -0.31(-5.06%)
Jun 23, 2020 6.180 6.280 6.090 6.130 257,151 -0.02(-0.33%)
Jun 22, 2020 6.350 6.405 6.115 6.150 274,533 -0.25(-3.91%)
Jun 19, 2020 6.340 6.580 6.290 6.400 396,400 +0.10(+1.59%)
Jun 18, 2020 6.090 6.329 6.090 6.300 270,316 +0.09(+1.45%)
Jun 17, 2020 6.520 6.540 6.170 6.210 245,338 -0.26(-4.02%)
Jun 16, 2020 6.400 6.540 6.220 6.470 571,358 +0.12(+1.89%)
Jun 15, 2020 6.000 6.500 6.000 6.350 539,676 +0.15(+2.42%)
Jun 12, 2020 6.490 6.590 6.110 6.200 371,800 -0.09(-1.43%)
Jun 11, 2020 6.630 6.780 6.260 6.290 414,431 -0.43(-6.40%)
Jun 10, 2020 6.710 6.860 6.620 6.720 322,978 -0.07(-1.03%)
Jun 09, 2020 6.740 7.080 6.720 6.790 490,176 -0.11(-1.59%)
Jun 08, 2020 6.890 7.030 6.820 6.900 462,090 +0.18(+2.68%)
Jun 05, 2020 6.890 7.070 6.660 6.720 332,300 -0.09(-1.32%)
Jun 04, 2020 6.440 6.880 6.440 6.810 391,610 +0.31(+4.77%)
Jun 03, 2020 6.550 6.700 6.480 6.500 363,040 +0.10(+1.56%)
Jun 02, 2020 6.530 6.580 6.280 6.400 242,222 -0.07(-1.08%)
Jun 01, 2020 6.520 6.640 6.360 6.470 249,604 -0.04(-0.61%)
May 29, 2020 6.140 6.580 6.030 6.510 501,200 +0.34(+5.51%)
May 28, 2020 6.560 6.580 6.120 6.170 194,295 -0.34(-5.22%)
May 27, 2020 6.500 6.580 6.330 6.510 261,962 +0.20(+3.17%)
May 26, 2020 6.370 6.470 6.100 6.310 451,042 +0.18(+2.94%)
May 22, 2020 6.210 6.340 5.790 6.130 228,200 -0.04(-0.65%)
May 21, 2020 5.620 6.230 5.620 6.170 304,280 +0.54(+9.59%)
May 20, 2020 5.420 5.770 5.320 5.630 401,024 +0.38(+7.24%)
May 19, 2020 5.180 5.700 5.160 5.250 350,310 +0.05(+0.96%)
May 18, 2020 5.510 5.670 4.990 5.200 412,997 -0.09(-1.70%)
May 15, 2020 5.260 5.350 5.150 5.290 151,400 +0.04(+0.76%)
May 14, 2020 5.150 5.300 4.915 5.250 198,869 -0.07(-1.32%)
May 13, 2020 5.240 5.330 5.050 5.320 180,296 +0.04(+0.76%)
May 12, 2020 5.430 5.510 5.270 5.280 184,923 -0.12(-2.22%)
May 11, 2020 5.330 5.470 5.150 5.400 204,991 -0.06(-1.10%)
May 08, 2020 5.610 5.670 5.435 5.460 225,000 +0.02(+0.37%)
May 07, 2020 5.150 5.495 4.980 5.440 418,189 +0.39(+7.72%)
May 06, 2020 5.020 5.200 4.900 5.050 164,074 -0.01(-0.20%)
May 05, 2020 5.290 5.560 5.000 5.060 372,559 -0.42(-7.66%)
May 04, 2020 5.730 5.740 5.330 5.480 220,938 -0.36(-6.16%)
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.