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

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 18, 2022 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 (%)
Aug 30, 2019 8.050 8.190 7.510 7.720 89,100 -0.26(-3.26%)
Aug 29, 2019 7.830 8.095 7.740 7.980 94,804 +0.24(+3.10%)
Aug 28, 2019 7.370 7.810 7.240 7.740 114,919 +0.42(+5.74%)
Aug 27, 2019 7.870 7.910 7.150 7.320 144,689 -0.51(-6.51%)
Aug 26, 2019 7.900 8.240 7.690 7.830 151,391 -0.05(-0.63%)
Aug 23, 2019 8.370 8.370 7.760 7.880 109,300 -0.58(-6.86%)
Aug 22, 2019 8.710 9.270 8.410 8.460 167,545 -0.05(-0.59%)
Aug 21, 2019 8.230 8.640 8.190 8.510 165,611 +0.40(+4.93%)
Aug 20, 2019 8.370 8.460 8.020 8.110 244,924 -0.42(-4.92%)
Aug 19, 2019 7.520 8.640 7.500 8.530 252,159 +1.16(+15.74%)
Aug 16, 2019 6.940 7.480 6.890 7.370 188,600 +0.45(+6.50%)
Aug 15, 2019 7.120 7.200 6.670 6.920 139,465 -0.20(-2.81%)
Aug 14, 2019 7.140 7.300 6.680 7.120 217,761 -0.16(-2.20%)
Aug 13, 2019 7.320 7.730 7.240 7.280 147,998 -0.03(-0.41%)
Aug 12, 2019 7.750 7.800 7.290 7.310 162,417 -0.43(-5.56%)
Aug 09, 2019 8.050 8.060 7.610 7.740 153,300 -0.36(-4.44%)
Aug 08, 2019 8.120 8.280 7.910 8.100 97,287 +0.02(+0.25%)
Aug 07, 2019 8.370 8.560 8.070 8.080 147,054 -0.49(-5.72%)
Aug 06, 2019 9.020 9.215 8.300 8.570 254,175 -0.41(-4.57%)
Aug 05, 2019 9.650 9.685 8.980 8.980 178,177 -0.99(-9.93%)
Aug 02, 2019 10.50 10.51 9.900 9.970 173,900 -0.38(-3.67%)
Aug 01, 2019 10.45 10.72 10.02 10.35 334,189 +0.69(+7.14%)
Jul 31, 2019 9.410 10.12 9.350 9.660 163,759 +0.31(+3.32%)
Jul 30, 2019 9.540 9.540 8.720 9.350 225,526 +0.19(+2.07%)
Jul 29, 2019 9.760 9.840 9.150 9.160 192,214 -0.67(-6.82%)
Jul 26, 2019 9.930 10.15 9.662 9.830 113,600 -0.09(-0.91%)
Jul 25, 2019 10.34 10.34 9.860 9.920 195,646 -0.40(-3.88%)
Jul 24, 2019 10.17 10.44 10.06 10.32 84,764 +0.11(+1.08%)
Jul 23, 2019 10.25 10.49 10.08 10.21 124,414 +0.01(+0.10%)
Jul 22, 2019 9.710 10.35 9.710 10.20 212,952 +0.59(+6.14%)
Jul 19, 2019 9.380 9.690 9.250 9.610 180,100 +0.25(+2.67%)
Jul 18, 2019 9.420 9.610 9.120 9.360 192,070 -0.12(-1.27%)
Jul 17, 2019 9.840 9.860 9.410 9.480 248,424 -0.36(-3.66%)
Jul 16, 2019 9.800 10.39 9.680 9.840 229,616 +0.11(+1.13%)
Jul 15, 2019 9.760 9.950 9.550 9.730 124,205 -0.05(-0.51%)
Jul 12, 2019 9.840 10.11 9.320 9.780 212,700 -0.05(-0.51%)
Jul 11, 2019 9.320 9.950 9.320 9.830 287,467 +0.51(+5.47%)
Jul 10, 2019 8.950 9.690 8.910 9.320 355,998 +0.52(+5.91%)
Jul 09, 2019 8.580 8.930 8.500 8.800 227,194 +0.21(+2.44%)
Jul 08, 2019 8.270 8.860 8.153 8.590 334,501 +0.22(+2.63%)
Jul 05, 2019 7.880 8.520 7.764 8.370 162,800 +0.47(+5.95%)
Jul 03, 2019 7.970 8.070 7.830 7.900 75,400 -0.07(-0.88%)
Jul 02, 2019 8.020 8.140 7.700 7.970 167,256 -0.05(-0.62%)
Jul 01, 2019 8.320 8.610 7.980 8.020 219,254 -0.03(-0.37%)
Jun 28, 2019 7.990 8.270 7.490 8.050 1,264,600 +0.12(+1.51%)
Jun 27, 2019 7.370 8.180 7.300 7.930 226,089 +0.60(+8.19%)
Jun 26, 2019 7.460 7.770 7.280 7.330 210,908 +0.02(+0.27%)
Jun 25, 2019 7.370 7.590 7.180 7.310 125,215 -0.06(-0.81%)
Jun 24, 2019 7.690 7.690 7.260 7.370 211,958 -0.32(-4.16%)
Jun 21, 2019 7.670 7.730 7.250 7.690 203,900 +0.02(+0.26%)
Jun 20, 2019 7.800 7.860 7.570 7.670 199,352 +0.10(+1.32%)
Jun 19, 2019 7.630 7.750 7.330 7.570 110,917 -0.02(-0.26%)
Jun 18, 2019 7.510 7.850 7.370 7.590 136,196 +0.22(+2.99%)
Jun 17, 2019 7.060 7.450 6.760 7.370 153,886 +0.31(+4.39%)
Jun 14, 2019 7.240 7.278 6.940 7.060 141,000 -0.20(-2.75%)
Jun 13, 2019 7.500 7.810 7.210 7.260 258,791 -0.05(-0.68%)
Jun 12, 2019 8.020 8.020 7.300 7.310 166,967 -0.80(-9.86%)
Jun 11, 2019 8.320 8.480 7.930 8.110 150,389 -0.09(-1.10%)
Jun 10, 2019 8.320 8.960 8.140 8.200 286,016 -0.07(-0.85%)
Jun 07, 2019 8.130 8.510 7.640 8.270 193,300 +0.19(+2.35%)
Jun 06, 2019 8.450 8.760 7.840 8.080 261,424 -0.35(-4.15%)
Jun 05, 2019 8.800 8.800 8.000 8.430 243,254 -0.37(-4.20%)
Jun 04, 2019 7.560 8.980 7.560 8.800 480,239 +1.49(+20.38%)
Jun 03, 2019 6.800 7.450 6.790 7.310 122,738 +0.52(+7.66%)
May 31, 2019 6.590 6.950 6.480 6.790 212,700 +0.01(+0.15%)
May 30, 2019 7.050 7.360 6.520 6.780 147,059 -0.30(-4.24%)
May 29, 2019 7.300 7.310 6.940 7.080 150,466 -0.38(-5.09%)
May 28, 2019 7.200 7.740 7.170 7.460 165,014 +0.22(+3.04%)
May 24, 2019 7.740 7.750 7.210 7.240 109,700 -0.35(-4.61%)
May 23, 2019 7.350 7.620 7.006 7.590 226,569 -0.03(-0.39%)
May 22, 2019 8.380 8.400 7.320 7.620 192,121 -0.76(-9.07%)
May 21, 2019 8.280 8.580 8.090 8.380 149,537 +0.14(+1.70%)
May 20, 2019 8.270 8.420 7.270 8.240 479,112 -0.15(-1.79%)
May 17, 2019 9.460 9.500 8.320 8.390 199,000 -1.21(-12.60%)
May 16, 2019 10.33 10.33 9.510 9.600 137,634 -0.75(-7.25%)
May 15, 2019 9.880 10.99 9.855 10.35 202,856 +0.27(+2.68%)
May 14, 2019 9.350 10.15 9.290 10.08 137,164 +0.81(+8.74%)
May 13, 2019 9.900 10.12 9.130 9.270 214,949 -0.82(-8.13%)
May 10, 2019 10.68 10.88 9.865 10.09 156,200 -0.68(-6.31%)
May 09, 2019 11.01 11.01 10.30 10.77 136,146 -0.41(-3.67%)
May 08, 2019 10.93 11.51 10.90 11.18 106,370 +0.23(+2.10%)
May 07, 2019 11.38 11.39 10.75 10.95 109,653 -0.51(-4.45%)
May 06, 2019 10.79 11.54 10.63 11.46 116,939 +0.49(+4.47%)
May 03, 2019 10.61 11.43 10.30 10.97 212,500 +0.32(+3.00%)
May 02, 2019 12.05 12.71 9.290 10.65 500,232 -1.52(-12.49%)
May 01, 2019 12.78 13.06 12.07 12.17 122,735 -0.62(-4.85%)
Apr 30, 2019 13.82 13.82 12.48 12.79 166,236 -0.85(-6.23%)
Apr 29, 2019 13.22 13.88 13.10 13.64 82,794 +0.43(+3.26%)
Apr 26, 2019 13.34 13.50 12.93 13.21 108,200 -0.23(-1.71%)
Apr 25, 2019 14.17 14.17 13.34 13.44 123,300 -0.83(-5.82%)
Apr 24, 2019 14.48 14.52 13.91 14.27 111,196 -0.23(-1.59%)
Apr 23, 2019 14.66 14.71 14.36 14.50 144,724 -0.08(-0.55%)
Apr 22, 2019 14.18 14.72 13.89 14.58 176,761 +0.56(+3.99%)
Apr 18, 2019 14.13 14.25 13.53 14.02 97,700 -0.09(-0.64%)
Apr 17, 2019 14.31 14.47 13.89 14.11 99,352 -0.06(-0.42%)
Apr 16, 2019 13.70 14.57 13.55 14.17 142,266 +0.57(+4.19%)
Apr 15, 2019 14.11 14.22 13.39 13.60 163,407 -0.51(-3.61%)
Apr 12, 2019 15.16 15.29 14.01 14.11 166,500 -0.79(-5.30%)
Apr 11, 2019 15.86 15.86 14.87 14.90 115,110 -0.98(-6.17%)
Apr 10, 2019 15.93 16.15 15.57 15.88 59,968 +0.15(+0.95%)
Apr 09, 2019 16.25 16.42 15.52 15.73 112,760 -0.60(-3.67%)
Apr 08, 2019 16.59 16.87 16.22 16.33 94,486 -0.16(-0.97%)
Apr 05, 2019 16.03 16.84 16.01 16.49 156,900 +0.56(+3.52%)
Apr 04, 2019 15.70 16.12 15.44 15.93 83,303 +0.20(+1.27%)
Apr 03, 2019 16.18 16.52 15.64 15.73 92,360 -0.32(-1.99%)
Apr 02, 2019 16.35 16.40 15.63 16.05 177,333 -0.19(-1.17%)
Apr 01, 2019 14.97 16.94 14.81 16.24 398,299 +1.80(+12.47%)
Mar 29, 2019 14.93 15.09 13.95 14.44 151,000 -0.22(-1.50%)
Mar 28, 2019 14.46 14.71 14.02 14.66 143,502 +0.21(+1.45%)
Mar 27, 2019 14.50 14.75 13.76 14.45 122,004 -0.03(-0.21%)
Mar 26, 2019 13.84 14.62 13.73 14.48 223,885 +0.90(+6.63%)
Mar 25, 2019 14.35 14.38 13.23 13.58 160,045 -0.98(-6.73%)
Mar 22, 2019 15.35 15.35 13.85 14.56 307,100 -0.81(-5.27%)
Mar 21, 2019 16.33 16.51 15.23 15.37 158,564 -0.72(-4.47%)
Mar 20, 2019 16.72 16.93 15.73 16.09 203,838 -0.57(-3.42%)
Mar 19, 2019 16.29 17.46 15.87 16.66 172,326 +0.44(+2.71%)
Mar 18, 2019 15.64 16.30 15.42 16.22 163,667 +0.73(+4.71%)
Mar 15, 2019 15.37 15.84 15.11 15.49 273,800 +0.12(+0.78%)
Mar 14, 2019 15.46 15.84 15.24 15.37 153,972 +0.24(+1.59%)
Mar 13, 2019 14.83 15.85 14.70 15.13 276,622 +0.32(+2.16%)
Mar 12, 2019 13.29 14.90 13.24 14.81 267,511 +1.59(+12.03%)
Mar 11, 2019 12.27 13.40 12.26 13.22 137,231 +1.00(+8.18%)
Mar 08, 2019 13.63 13.63 11.89 12.22 219,500 -1.57(-11.39%)
Mar 07, 2019 13.24 14.47 13.00 13.79 138,247 +0.53(+4.00%)
Mar 06, 2019 14.27 14.27 12.90 13.26 165,502 -1.08(-7.53%)
Mar 05, 2019 14.63 14.87 13.92 14.34 146,052 -0.25(-1.71%)
Mar 04, 2019 14.10 14.89 13.83 14.59 279,035 +0.81(+5.88%)
Mar 01, 2019 13.32 14.15 13.20 13.78 114,700 +0.62(+4.71%)
Feb 28, 2019 12.75 13.22 12.32 13.16 114,200 +0.56(+4.44%)
Feb 27, 2019 12.48 12.86 12.16 12.60 122,849 +0.17(+1.37%)
Feb 26, 2019 13.45 13.80 12.02 12.43 229,881 -0.82(-6.19%)
Feb 25, 2019 13.50 13.73 12.90 13.25 106,256 -0.12(-0.90%)
Feb 22, 2019 13.16 13.79 13.12 13.37 151,900 +0.26(+1.98%)
Feb 21, 2019 12.75 13.18 12.50 13.11 115,112 +0.50(+3.97%)
Feb 20, 2019 13.23 13.49 12.40 12.61 157,887 -0.62(-4.69%)
Feb 19, 2019 12.34 13.39 12.26 13.23 147,218 +0.69(+5.50%)
Feb 15, 2019 12.16 12.85 12.02 12.54 134,100 +0.52(+4.33%)
Feb 14, 2019 12.22 12.30 11.93 12.02 83,048 -0.25(-2.04%)
Feb 13, 2019 12.13 12.68 12.06 12.27 108,936 -0.03(-0.24%)
Feb 12, 2019 11.98 12.76 11.69 12.30 151,054 +0.65(+5.58%)
Feb 11, 2019 11.29 11.83 11.10 11.65 126,445 +0.36(+3.19%)
Feb 08, 2019 12.13 12.64 11.09 11.29 244,400 -0.89(-7.31%)
Feb 07, 2019 10.38 12.50 9.800 12.18 450,765 +2.43(+24.92%)
Feb 06, 2019 9.580 9.880 9.200 9.750 153,699 +0.22(+2.31%)
Feb 05, 2019 9.690 9.800 9.180 9.530 132,816 -0.11(-1.14%)
Feb 04, 2019 8.990 9.810 8.930 9.640 136,667 +0.53(+5.82%)
Feb 01, 2019 9.070 9.460 8.960 9.110 85,300 +0.14(+1.56%)
Jan 31, 2019 9.500 9.550 8.830 8.970 99,485 -0.48(-5.08%)
Jan 30, 2019 8.850 9.510 8.476 9.450 176,581 +0.64(+7.26%)
Jan 29, 2019 9.200 9.290 8.800 8.810 73,345 -0.28(-3.08%)
Jan 28, 2019 9.700 9.710 8.778 9.090 150,054 -0.83(-8.37%)
Jan 25, 2019 9.850 10.49 9.680 9.920 167,400 +0.24(+2.48%)
Jan 24, 2019 9.390 10.09 9.060 9.680 137,694 +0.28(+2.98%)
Jan 23, 2019 9.900 10.01 8.790 9.400 230,047 -0.65(-6.47%)
Jan 22, 2019 9.630 10.79 9.310 10.05 437,336 +0.33(+3.40%)
Jan 18, 2019 8.470 10.13 8.280 9.720 339,200 +1.37(+16.41%)
Jan 17, 2019 8.170 8.500 8.000 8.350 92,649 +0.10(+1.21%)
Jan 16, 2019 8.130 8.770 8.130 8.250 106,776 +0.09(+1.10%)
Jan 15, 2019 8.510 8.590 7.460 8.160 168,318 -0.31(-3.66%)
Jan 14, 2019 9.580 9.620 8.443 8.470 136,454 -1.43(-14.44%)
Jan 11, 2019 9.520 9.900 9.290 9.900 130,800 +0.17(+1.75%)
Jan 10, 2019 9.660 9.780 8.741 9.730 181,388 -0.25(-2.51%)
Jan 09, 2019 8.560 10.10 8.500 9.980 493,236 +1.59(+18.95%)
Jan 08, 2019 7.800 8.470 7.540 8.390 306,782 +0.72(+9.39%)
Jan 07, 2019 6.000 7.730 6.000 7.670 239,875 +1.67(+27.83%)
Jan 04, 2019 5.630 6.000 5.590 6.000 101,500 +0.49(+8.89%)
Jan 03, 2019 5.760 5.842 5.210 5.510 125,368 -0.26(-4.51%)
Jan 02, 2019 5.120 6.060 5.120 5.770 185,009 +0.59(+11.39%)
Dec 31, 2018 5.610 5.870 4.960 5.180 124,700 -0.38(-6.83%)
Dec 28, 2018 4.820 5.800 4.780 5.560 183,400 +0.74(+15.35%)
Dec 27, 2018 4.760 4.940 4.630 4.820 195,107 -0.08(-1.63%)
Dec 26, 2018 4.830 4.930 4.530 4.900 250,801 +0.05(+1.03%)
Dec 24, 2018 5.010 5.150 4.820 4.850 65,200 -0.30(-5.83%)
Dec 21, 2018 5.400 5.410 5.100 5.150 126,500 -0.26(-4.81%)
Dec 20, 2018 5.640 5.840 5.340 5.410 140,800 -0.30(-5.25%)
Dec 19, 2018 5.760 6.310 5.630 5.710 118,477 -0.04(-0.70%)
Dec 18, 2018 6.080 6.080 5.580 5.750 273,835 -0.24(-4.01%)
Dec 17, 2018 6.270 6.410 5.910 5.990 101,294 -0.32(-5.07%)
Dec 14, 2018 6.400 6.520 6.125 6.310 116,100 -0.20(-3.07%)
Dec 13, 2018 7.110 7.150 6.440 6.510 165,938 -0.65(-9.08%)
Dec 12, 2018 7.180 7.370 7.080 7.160 108,893 +0.06(+0.85%)
Dec 11, 2018 7.550 7.550 6.910 7.100 98,920 -0.35(-4.70%)
Dec 10, 2018 7.500 7.790 7.240 7.450 148,662 -0.08(-1.06%)
Dec 07, 2018 7.900 8.310 7.510 7.530 144,800 -0.07(-0.92%)
Dec 06, 2018 8.640 8.780 7.500 7.600 268,060 -1.32(-14.80%)
Dec 04, 2018 9.230 9.470 8.890 8.920 127,100 -0.42(-4.50%)
Dec 03, 2018 9.180 9.480 8.770 9.340 100,849 +0.49(+5.54%)
Nov 30, 2018 8.710 10.03 8.250 8.850 186,000 +0.08(+0.91%)
Nov 29, 2018 8.860 9.010 8.540 8.770 61,188 -0.08(-0.90%)
Nov 28, 2018 8.800 8.960 8.440 8.850 103,912 +0.07(+0.80%)
Nov 27, 2018 8.960 9.230 8.600 8.780 77,691 -0.18(-2.01%)
Nov 26, 2018 9.790 9.790 8.920 8.960 126,618 -0.63(-6.57%)
Nov 23, 2018 9.410 10.00 9.400 9.590 39,400 -0.08(-0.83%)
Nov 21, 2018 9.670 9.670 9.670 0 +0.52(+5.68%)
Nov 20, 2018 9.320 9.490 9.000 9.150 103,755 -0.45(-4.69%)
Nov 19, 2018 9.520 9.710 9.230 9.600 99,841 -0.07(-0.72%)
Nov 16, 2018 9.150 9.710 9.030 9.670 136,000 +0.53(+5.80%)
Nov 15, 2018 8.660 9.210 8.640 9.140 122,256 +0.35(+3.98%)
Nov 14, 2018 8.860 8.990 8.530 8.790 99,060 +0.17(+1.97%)
Nov 13, 2018 9.530 9.730 8.580 8.620 136,391 -1.01(-10.49%)
Nov 12, 2018 10.35 10.58 9.540 9.630 131,196 -0.62(-6.05%)
Nov 09, 2018 11.04 11.04 10.18 10.25 153,800 -0.97(-8.65%)
Nov 08, 2018 11.41 11.48 10.65 11.22 169,479 +0.01(+0.09%)
Nov 07, 2018 10.01 11.34 10.00 11.21 173,546 +1.26(+12.66%)
Nov 06, 2018 9.330 10.17 9.260 9.950 217,427 +0.55(+5.85%)
Nov 05, 2018 9.930 9.930 9.150 9.400 265,815 -0.38(-3.89%)
Nov 02, 2018 9.640 10.63 9.605 9.780 318,900 -0.52(-5.05%)
Nov 01, 2018 8.540 11.62 8.500 10.30 444,235 -1.51(-12.79%)
Oct 31, 2018 12.31 12.34 11.56 11.81 192,329 +0.04(+0.34%)
Oct 30, 2018 11.18 11.83 10.90 11.77 140,026 +0.28(+2.44%)
Oct 29, 2018 11.93 11.97 11.39 11.49 64,633 -0.25(-2.13%)
Oct 26, 2018 11.70 12.02 11.48 11.74 88,800 -0.15(-1.26%)
Oct 25, 2018 11.47 12.12 11.40 11.89 126,112 +0.35(+3.03%)
Oct 24, 2018 12.55 12.64 11.43 11.54 110,881 -1.06(-8.41%)
Oct 23, 2018 13.25 13.26 12.51 12.60 76,550 -0.80(-5.97%)
Oct 22, 2018 13.33 13.51 12.81 13.40 138,227 -0.10(-0.74%)
Oct 19, 2018 13.66 14.35 13.28 13.50 78,900 -0.21(-1.53%)
Oct 18, 2018 14.44 14.47 13.44 13.71 129,557 -0.89(-6.10%)
Oct 17, 2018 14.52 14.84 14.31 14.60 103,782 -0.06(-0.41%)
Oct 16, 2018 14.83 15.12 14.50 14.66 66,184 -0.10(-0.68%)
Oct 15, 2018 14.63 14.83 14.29 14.76 63,927 +0.08(+0.54%)
Oct 12, 2018 14.87 15.03 14.50 14.68 68,000 +0.01(+0.07%)
Oct 11, 2018 15.11 15.32 14.62 14.67 72,047 -0.40(-2.65%)
Oct 10, 2018 15.46 15.86 14.98 15.07 75,247 -0.34(-2.21%)
Oct 09, 2018 15.13 15.77 15.10 15.41 109,186 +0.32(+2.12%)
Oct 08, 2018 14.91 15.38 14.75 15.09 55,711 +0.09(+0.60%)
Oct 05, 2018 15.03 15.19 14.67 15.00 66,200 -0.08(-0.53%)
Oct 04, 2018 15.64 15.64 14.62 15.08 142,136 -0.56(-3.58%)
Oct 03, 2018 15.30 15.74 15.04 15.64 61,242 +0.34(+2.22%)
Oct 02, 2018 15.30 15.56 15.12 15.30 99,098 -0.05(-0.33%)
Oct 01, 2018 15.70 16.10 15.28 15.35 107,075 -0.20(-1.29%)
Sep 28, 2018 15.30 15.70 15.25 15.55 53,900 +0.15(+0.97%)
Sep 27, 2018 15.50 15.50 15.07 15.40 73,769 -0.10(-0.65%)
Sep 26, 2018 15.30 15.80 15.05 15.50 120,198 +0.20(+1.31%)
Sep 25, 2018 15.95 16.10 15.30 15.30 143,726 -0.60(-3.77%)
Sep 24, 2018 14.60 16.00 14.60 15.90 233,779 +1.40(+9.66%)
Sep 21, 2018 15.00 15.22 14.20 14.50 253,900 -0.45(-3.01%)
Sep 20, 2018 15.35 15.46 14.75 14.95 138,531 -0.35(-2.29%)
Sep 19, 2018 15.10 15.85 15.10 15.30 84,970 +0.25(+1.66%)
Sep 18, 2018 15.40 15.80 14.95 15.05 112,542 -0.25(-1.63%)
Sep 17, 2018 15.15 15.45 14.95 15.30 71,577 +0.30(+2.00%)
Sep 14, 2018 14.60 15.35 14.60 15.00 93,900 +0.15(+1.01%)
Sep 13, 2018 16.00 16.35 14.75 14.85 326,930 -1.20(-7.48%)
Sep 12, 2018 16.75 17.15 16.00 16.05 129,458 -0.45(-2.73%)
Sep 11, 2018 16.30 16.70 16.10 16.50 87,399 +0.20(+1.23%)
Sep 10, 2018 16.85 17.35 16.05 16.30 189,840 -0.65(-3.83%)
Sep 07, 2018 16.30 17.14 16.10 16.95 139,100 +0.50(+3.04%)
Sep 06, 2018 17.15 17.15 16.25 16.45 273,569 -0.70(-4.08%)
Sep 05, 2018 17.50 17.50 16.80 17.15 110,981 -0.45(-2.56%)
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.