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

Inuvo Inc (NY: INUV )

0.2320 -0.0085 (-3.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 28, 2017 1.182 1.250 1.182 1.250 15,122 +0.04(+3.31%)
Apr 27, 2017 1.230 1.250 1.160 1.210 41,354 -0.01(-0.82%)
Apr 26, 2017 1.160 1.250 1.160 1.220 23,231 +0.10(+8.93%)
Apr 25, 2017 1.200 1.260 1.120 1.120 47,458 -0.12(-9.68%)
Apr 24, 2017 1.320 1.340 1.200 1.240 83,881 -0.09(-6.77%)
Apr 21, 2017 1.390 1.390 1.300 1.330 252,409 +0.08(+6.40%)
Apr 20, 2017 1.300 1.330 1.120 1.250 146,808 -0.03(-2.34%)
Apr 19, 2017 1.340 1.340 1.280 1.280 51,736 -0.02(-1.54%)
Apr 18, 2017 1.240 1.330 1.240 1.300 30,461 +0.03(+2.36%)
Apr 17, 2017 1.300 1.340 1.240 1.270 42,876 +0.03(+2.42%)
Apr 13, 2017 1.220 1.350 1.190 1.240 57,369 +0.00(+0.00%)
Apr 12, 2017 1.110 1.335 1.110 1.240 174,913 +0.17(+15.89%)
Apr 11, 2017 1.120 1.120 1.070 1.070 110,764 -0.05(-4.46%)
Apr 10, 2017 1.150 1.150 1.090 1.120 52,097 -0.02(-1.75%)
Apr 07, 2017 1.180 1.180 1.130 1.140 48,066 -0.04(-3.39%)
Apr 06, 2017 1.160 1.200 1.160 1.180 23,660 +0.04(+3.51%)
Apr 05, 2017 1.170 1.230 1.120 1.140 112,289 -0.03(-2.56%)
Apr 04, 2017 1.220 1.250 1.170 1.170 56,180 -0.04(-3.31%)
Apr 03, 2017 1.300 1.310 1.210 1.210 35,976 -0.08(-6.20%)
Mar 31, 2017 1.300 1.310 1.290 1.290 28,637 -0.02(-1.53%)
Mar 30, 2017 1.310 1.340 1.300 1.310 5,838 +0.00(+0.00%)
Mar 29, 2017 1.280 1.310 1.270 1.310 1,283 +0.02(+1.55%)
Mar 28, 2017 1.250 1.320 1.250 1.290 19,115 +0.03(+2.38%)
Mar 27, 2017 1.240 1.300 1.211 1.260 14,549 -0.03(-2.33%)
Mar 24, 2017 1.320 1.342 1.250 1.290 12,097 +0.01(+0.78%)
Mar 23, 2017 1.270 1.367 1.270 1.280 14,104 -0.01(-0.78%)
Mar 22, 2017 1.310 1.400 1.280 1.290 62,497 -0.03(-2.17%)
Mar 21, 2017 1.330 1.400 1.300 1.319 26,809 -0.01(-0.86%)
Mar 20, 2017 1.320 1.360 1.300 1.330 35,630 -0.03(-2.21%)
Mar 17, 2017 1.370 1.440 1.290 1.360 109,201 +0.00(+0.00%)
Mar 16, 2017 1.410 1.440 1.330 1.360 33,628 -0.04(-2.86%)
Mar 15, 2017 1.340 1.470 1.290 1.400 70,913 +0.07(+4.95%)
Mar 14, 2017 1.360 1.370 1.220 1.334 74,380 -0.06(-4.03%)
Mar 13, 2017 1.350 1.390 1.340 1.390 27,451 +0.02(+1.46%)
Mar 10, 2017 1.350 1.450 1.350 1.370 55,555 +0.01(+0.74%)
Mar 09, 2017 1.370 1.470 1.340 1.360 56,285 -0.02(-1.45%)
Mar 08, 2017 1.450 1.480 1.320 1.380 125,275 -0.07(-4.83%)
Mar 07, 2017 1.450 1.490 1.430 1.450 69,075 +0.00(+0.00%)
Mar 06, 2017 1.440 1.480 1.430 1.450 104,389 +0.00(+0.00%)
Mar 03, 2017 1.460 1.532 1.450 1.450 33,309 -0.02(-1.36%)
Mar 02, 2017 1.500 1.560 1.470 1.470 55,350 -0.03(-2.00%)
Mar 01, 2017 1.580 1.630 1.500 1.500 50,582 -0.09(-5.66%)
Feb 28, 2017 1.550 1.700 1.550 1.590 343,555 +0.04(+2.58%)
Feb 27, 2017 1.520 1.580 1.510 1.550 51,869 +0.03(+1.97%)
Feb 24, 2017 1.530 1.530 1.510 1.520 27,173 -0.02(-1.30%)
Feb 23, 2017 1.540 1.550 1.510 1.540 22,039 -0.01(-0.65%)
Feb 22, 2017 1.530 1.590 1.500 1.550 71,938 -0.04(-2.52%)
Feb 21, 2017 1.600 1.620 1.500 1.590 154,083 -0.03(-1.85%)
Feb 17, 2017 1.620 1.620 1.620 0 +0.02(+1.25%)
Feb 16, 2017 1.640 1.640 1.600 1.600 11,350 -0.02(-1.24%)
Feb 15, 2017 1.620 1.635 1.610 1.620 22,907 -0.02(-1.21%)
Feb 14, 2017 1.640 1.660 1.550 1.640 127,645 -0.02(-1.20%)
Feb 13, 2017 1.600 1.700 1.593 1.660 94,725 +0.06(+3.75%)
Feb 10, 2017 1.630 1.677 1.550 1.600 55,959 -0.02(-1.23%)
Feb 09, 2017 1.600 1.640 1.589 1.620 31,950 +0.05(+3.18%)
Feb 08, 2017 1.660 1.720 1.560 1.570 98,345 -0.08(-4.85%)
Feb 07, 2017 1.580 1.740 1.568 1.650 101,852 +0.09(+5.77%)
Feb 06, 2017 1.530 1.550 1.521 1.560 45,552 +0.04(+2.63%)
Feb 03, 2017 1.560 1.560 1.510 1.520 21,332 -0.03(-1.94%)
Feb 02, 2017 1.570 1.580 1.520 1.550 25,219 -0.03(-1.90%)
Feb 01, 2017 1.560 1.600 1.540 1.580 19,874 +0.03(+1.94%)
Jan 31, 2017 1.530 1.610 1.530 1.550 11,925 -0.01(-0.64%)
Jan 30, 2017 1.580 1.600 1.500 1.560 48,581 -0.04(-2.50%)
Jan 27, 2017 1.550 1.600 1.540 1.600 32,561 +0.03(+1.91%)
Jan 26, 2017 1.570 1.580 1.550 1.570 6,092 -0.01(-0.63%)
Jan 25, 2017 1.600 1.650 1.544 1.580 41,549 -0.01(-0.63%)
Jan 24, 2017 1.620 1.690 1.580 1.590 280,755 +0.02(+1.27%)
Jan 23, 2017 1.630 1.630 1.530 1.570 45,439 -0.05(-3.09%)
Jan 20, 2017 1.570 1.620 1.510 1.620 105,302 +0.06(+3.69%)
Jan 19, 2017 1.570 1.600 1.550 1.562 10,868 -0.02(-1.11%)
Jan 18, 2017 1.570 1.580 1.560 1.580 10,202 +0.02(+1.28%)
Jan 17, 2017 1.600 1.600 1.550 1.560 15,162 -0.05(-3.11%)
Jan 13, 2017 1.610 1.610 1.610 0 +0.05(+3.21%)
Jan 12, 2017 1.620 1.650 1.560 1.560 13,709 -0.05(-3.11%)
Jan 11, 2017 1.650 1.650 1.580 1.610 20,219 +0.01(+0.47%)
Jan 10, 2017 1.550 1.610 1.500 1.602 26,727 +0.05(+3.38%)
Jan 09, 2017 1.590 1.600 1.530 1.550 22,913 -0.01(-0.64%)
Jan 06, 2017 1.570 1.600 1.510 1.560 14,291 -0.01(-0.62%)
Jan 05, 2017 1.550 1.600 1.530 1.570 25,784 +0.01(+0.63%)
Jan 04, 2017 1.630 1.650 1.540 1.560 33,311 -0.02(-1.27%)
Jan 03, 2017 1.660 1.670 1.510 1.580 32,839 -0.09(-5.39%)
Dec 30, 2016 1.670 1.670 1.670 0 +0.03(+1.83%)
Dec 29, 2016 1.640 1.720 1.620 1.640 98,506 -0.01(-0.61%)
Dec 28, 2016 1.690 1.740 1.620 1.650 32,712 -0.04(-2.37%)
Dec 27, 2016 1.780 1.780 1.610 1.690 120,460 -0.11(-6.11%)
Dec 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Dec 22, 2016 1.800 2.310 1.720 1.750 392,189 -0.24(-12.06%)
Dec 21, 2016 1.650 2.155 1.590 1.990 665,695 +0.37(+22.84%)
Dec 20, 2016 1.500 1.650 1.480 1.620 66,427 +0.13(+8.72%)
Dec 19, 2016 1.550 1.650 1.460 1.490 109,422 -0.01(-0.67%)
Dec 16, 2016 1.460 1.560 1.410 1.500 64,321 +0.05(+3.45%)
Dec 15, 2016 1.482 1.500 1.330 1.450 35,291 -0.02(-1.36%)
Dec 14, 2016 1.410 1.500 1.390 1.470 99,443 +0.03(+2.08%)
Dec 13, 2016 1.440 1.450 1.340 1.440 104,217 -0.02(-1.37%)
Dec 12, 2016 1.450 1.492 1.380 1.460 63,854 +0.02(+1.39%)
Dec 09, 2016 1.400 1.450 1.320 1.440 71,365 +0.04(+2.86%)
Dec 08, 2016 1.390 1.440 1.390 1.400 59,030 +0.01(+0.72%)
Dec 07, 2016 1.260 1.390 1.250 1.390 100,961 +0.14(+11.20%)
Dec 06, 2016 1.210 1.250 1.210 1.250 27,728 +0.04(+3.31%)
Dec 05, 2016 1.250 1.250 1.180 1.210 56,316 +0.00(+0.00%)
Dec 02, 2016 1.180 1.250 1.180 1.210 9,524 +0.03(+2.54%)
Dec 01, 2016 1.220 1.270 1.180 1.180 73,297 -0.04(-3.28%)
Nov 30, 2016 1.250 1.260 1.173 1.220 17,090 +0.00(+0.00%)
Nov 29, 2016 1.210 1.220 1.190 1.220 14,893 +0.02(+1.67%)
Nov 28, 2016 1.230 1.250 1.182 1.200 13,213 -0.03(-2.44%)
Nov 25, 2016 1.193 1.230 1.150 1.230 22,684 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 -0.03(-2.25%)
Nov 22, 2016 1.240 1.270 1.222 1.248 17,678 +0.04(+3.15%)
Nov 21, 2016 1.210 1.260 1.180 1.210 34,794 +0.00(+0.00%)
Nov 18, 2016 1.240 1.270 1.150 1.210 45,829 -0.03(-2.42%)
Nov 17, 2016 1.290 1.310 1.170 1.240 26,194 -0.02(-1.59%)
Nov 16, 2016 1.250 1.300 1.240 1.260 31,156 +0.03(+2.44%)
Nov 15, 2016 1.300 1.300 1.220 1.230 24,743 -0.06(-4.65%)
Nov 14, 2016 1.230 1.290 1.200 1.290 20,251 +0.05(+4.03%)
Nov 11, 2016 1.240 1.300 1.150 1.240 60,999 +0.00(+0.00%)
Nov 10, 2016 1.300 1.310 1.210 1.240 34,927 -0.01(-0.80%)
Nov 09, 2016 1.280 1.340 1.233 1.250 40,838 -0.06(-4.58%)
Nov 08, 2016 1.300 1.400 1.160 1.310 106,264 +0.06(+4.80%)
Nov 07, 2016 1.310 1.360 1.170 1.250 316,889 -0.04(-3.10%)
Nov 04, 2016 1.150 1.340 1.110 1.290 343,454 +0.14(+12.17%)
Nov 03, 2016 1.140 1.190 1.040 1.150 68,836 -0.03(-2.54%)
Nov 02, 2016 1.150 1.230 1.030 1.180 297,980 +0.16(+15.69%)
Nov 01, 2016 1.090 1.090 1.000 1.020 82,910 -0.07(-6.42%)
Oct 31, 2016 1.140 1.140 1.010 1.090 103,407 -0.05(-4.39%)
Oct 28, 2016 1.180 1.180 1.130 1.140 48,786 -0.04(-3.39%)
Oct 27, 2016 1.160 1.200 1.160 1.180 29,378 -0.01(-0.84%)
Oct 26, 2016 1.160 1.210 1.160 1.190 20,121 +0.03(+2.59%)
Oct 25, 2016 1.180 1.210 1.160 1.160 32,744 -0.05(-4.13%)
Oct 24, 2016 1.160 1.230 1.160 1.210 11,038 +0.03(+2.54%)
Oct 21, 2016 1.200 1.220 1.170 1.180 16,841 -0.02(-1.67%)
Oct 20, 2016 1.240 1.240 1.170 1.200 23,591 -0.02(-1.63%)
Oct 19, 2016 1.220 1.270 1.171 1.220 46,112 +0.01(+0.82%)
Oct 18, 2016 1.190 1.220 1.179 1.210 23,249 +0.03(+2.54%)
Oct 17, 2016 1.230 1.258 1.170 1.180 52,847 -0.07(-5.60%)
Oct 14, 2016 1.210 1.250 1.160 1.250 57,063 +0.05(+4.17%)
Oct 13, 2016 1.160 1.230 1.160 1.200 16,681 +0.05(+4.35%)
Oct 12, 2016 1.210 1.240 1.150 1.150 24,644 -0.04(-3.28%)
Oct 11, 2016 1.227 1.227 1.170 1.189 42,505 -0.01(-0.92%)
Oct 10, 2016 1.300 1.300 1.200 1.200 40,545 -0.07(-5.51%)
Oct 07, 2016 1.280 1.350 1.250 1.270 21,090 -0.03(-2.31%)
Oct 06, 2016 1.390 1.390 1.270 1.300 83,992 -0.03(-2.26%)
Oct 05, 2016 1.310 1.370 1.300 1.330 35,277 +0.03(+2.31%)
Oct 04, 2016 1.330 1.370 1.295 1.300 81,762 -0.05(-3.70%)
Oct 03, 2016 1.270 1.370 1.270 1.350 69,408 +0.08(+6.30%)
Sep 30, 2016 1.240 1.313 1.215 1.270 99,784 +0.08(+6.72%)
Sep 29, 2016 1.180 1.230 1.180 1.190 15,441 +0.01(+0.85%)
Sep 28, 2016 1.190 1.230 1.170 1.180 21,127 -0.02(-1.67%)
Sep 27, 2016 1.210 1.221 1.150 1.200 63,178 -0.01(-0.83%)
Sep 26, 2016 1.210 1.220 1.170 1.210 12,688 +0.01(+0.83%)
Sep 23, 2016 1.190 1.200 1.150 1.200 16,991 +0.01(+0.84%)
Sep 22, 2016 1.150 1.210 1.150 1.190 14,047 +0.03(+2.59%)
Sep 21, 2016 1.240 1.240 1.140 1.160 42,254 -0.03(-2.52%)
Sep 20, 2016 1.240 1.240 1.180 1.190 36,284 -0.06(-4.80%)
Sep 19, 2016 1.200 1.250 1.185 1.250 37,635 +0.08(+6.84%)
Sep 16, 2016 1.160 1.270 1.130 1.170 101,919 -0.02(-1.67%)
Sep 15, 2016 1.140 1.250 1.127 1.190 62,298 +0.06(+5.30%)
Sep 14, 2016 1.170 1.170 1.130 1.130 53,206 -0.04(-3.42%)
Sep 13, 2016 1.200 1.220 1.160 1.170 19,998 -0.04(-3.31%)
Sep 12, 2016 1.200 1.230 1.200 1.210 35,801 +0.01(+0.83%)
Sep 09, 2016 1.202 1.260 1.160 1.200 68,569 -0.01(-0.83%)
Sep 08, 2016 1.200 1.250 1.200 1.210 33,119 +0.01(+0.83%)
Sep 07, 2016 1.200 1.240 1.200 1.200 38,064 -0.03(-2.44%)
Sep 06, 2016 1.210 1.240 1.160 1.230 103,239 +0.01(+0.82%)
Sep 02, 2016 1.260 1.220 1.220 1.220 94,200 -0.03(-2.40%)
Sep 01, 2016 1.260 1.330 1.250 1.250 83,115 +0.00(+0.00%)
Aug 31, 2016 1.250 1.320 1.250 1.250 72,623 -0.02(-1.57%)
Aug 30, 2016 1.300 1.320 1.244 1.270 78,244 -0.04(-3.05%)
Aug 29, 2016 1.320 1.335 1.270 1.310 131,633 -0.02(-1.51%)
Aug 26, 2016 1.330 1.340 1.280 1.330 180,217 +0.00(+0.01%)
Aug 25, 2016 1.340 1.350 1.320 1.330 39,731 +0.00(+0.00%)
Aug 24, 2016 1.350 1.370 1.320 1.330 50,856 -0.01(-0.75%)
Aug 23, 2016 1.370 1.400 1.340 1.340 21,960 -0.04(-2.90%)
Aug 22, 2016 1.330 1.380 1.280 1.380 64,189 +0.07(+5.35%)
Aug 19, 2016 1.260 1.320 1.260 1.310 72,691 +0.05(+3.96%)
Aug 18, 2016 1.273 1.310 1.230 1.260 84,137 -0.03(-2.26%)
Aug 17, 2016 1.270 1.330 1.270 1.289 88,678 +0.02(+1.51%)
Aug 16, 2016 1.310 1.330 1.270 1.270 90,297 -0.03(-2.31%)
Aug 15, 2016 1.290 1.370 1.280 1.300 137,387 +0.00(+0.00%)
Aug 12, 2016 1.370 1.370 1.280 1.300 43,310 -0.05(-3.70%)
Aug 11, 2016 1.330 1.364 1.280 1.350 42,773 +0.03(+2.27%)
Aug 10, 2016 1.370 1.380 1.300 1.320 117,518 -0.04(-2.94%)
Aug 09, 2016 1.340 1.380 1.260 1.360 216,363 +0.03(+2.26%)
Aug 08, 2016 1.160 1.480 1.160 1.330 351,397 +0.10(+8.13%)
Aug 05, 2016 1.460 1.500 1.050 1.230 832,366 -0.35(-22.15%)
Aug 04, 2016 1.530 1.619 1.530 1.580 66,434 +0.05(+3.27%)
Aug 03, 2016 1.560 1.570 1.520 1.530 46,196 -0.02(-1.30%)
Aug 02, 2016 1.590 1.630 1.530 1.550 35,659 -0.04(-2.51%)
Aug 01, 2016 1.590 1.630 1.550 1.590 27,835 -0.02(-1.24%)
Jul 29, 2016 1.650 1.660 1.610 1.610 28,700 -0.01(-0.62%)
Jul 28, 2016 1.630 1.643 1.540 1.620 24,345 +0.02(+1.25%)
Jul 27, 2016 1.670 1.780 1.600 1.600 107,033 -0.08(-4.76%)
Jul 26, 2016 1.690 1.710 1.540 1.680 56,828 +0.01(+0.60%)
Jul 25, 2016 1.690 1.710 1.600 1.670 64,023 +0.01(+0.61%)
Jul 22, 2016 1.660 1.690 1.640 1.660 29,299 +0.02(+1.21%)
Jul 21, 2016 1.650 1.710 1.600 1.640 71,941 +0.00(+0.00%)
Jul 20, 2016 1.560 1.650 1.550 1.640 89,486 +0.10(+6.49%)
Jul 19, 2016 1.500 1.600 1.500 1.540 198,088 +0.04(+2.67%)
Jul 18, 2016 1.470 1.540 1.470 1.500 113,151 +0.04(+2.74%)
Jul 15, 2016 1.430 1.500 1.420 1.460 35,193 +0.00(+0.00%)
Jul 14, 2016 1.460 1.490 1.430 1.460 40,636 +0.00(+0.00%)
Jul 13, 2016 1.490 1.490 1.440 1.460 41,878 +0.00(+0.00%)
Jul 12, 2016 1.442 1.460 1.440 1.460 42,024 +0.00(+0.00%)
Jul 11, 2016 1.430 1.470 1.430 1.460 54,830 +0.03(+2.10%)
Jul 08, 2016 1.450 1.470 1.420 1.430 42,199 -0.02(-1.49%)
Jul 07, 2016 1.450 1.560 1.450 1.452 41,433 +0.00(+0.11%)
Jul 06, 2016 1.410 1.450 1.400 1.450 34,563 +0.01(+0.69%)
Jul 05, 2016 1.400 1.510 1.400 1.440 17,116 +0.00(+0.00%)
Jul 01, 2016 1.420 1.440 1.440 1.440 74,500 +0.04(+2.86%)
Jun 30, 2016 1.460 1.460 1.400 1.400 31,143 -0.02(-1.41%)
Jun 29, 2016 1.410 1.460 1.330 1.420 84,739 +0.00(+0.25%)
Jun 28, 2016 1.510 1.510 1.400 1.417 56,218 -0.04(-2.98%)
Jun 27, 2016 1.570 1.571 1.380 1.460 105,246 -0.13(-8.18%)
Jun 24, 2016 1.510 1.610 1.580 1.590 37,507 +0.01(+0.63%)
Jun 23, 2016 1.620 1.620 1.580 1.580 42,134 -0.02(-1.25%)
Jun 22, 2016 1.640 1.690 1.559 1.600 85,935 -0.06(-3.71%)
Jun 21, 2016 1.680 1.680 1.641 1.662 14,821 +0.01(+0.70%)
Jun 20, 2016 1.640 1.680 1.640 1.650 37,382 +0.01(+0.61%)
Jun 17, 2016 1.720 1.720 1.640 1.640 16,472 -0.06(-3.53%)
Jun 16, 2016 1.700 1.700 1.640 1.700 33,034 +0.02(+1.19%)
Jun 15, 2016 1.650 1.720 1.650 1.680 11,710 -0.02(-1.18%)
Jun 14, 2016 1.730 1.730 1.660 1.700 18,742 -0.03(-1.73%)
Jun 13, 2016 1.680 1.730 1.680 1.730 51,743 +0.06(+3.59%)
Jun 10, 2016 1.710 1.730 1.660 1.670 41,871 -0.04(-2.34%)
Jun 09, 2016 1.710 1.730 1.670 1.710 48,309 -0.02(-1.16%)
Jun 08, 2016 1.730 1.750 1.690 1.730 25,130 -0.02(-1.14%)
Jun 07, 2016 1.750 1.750 1.710 1.750 47,026 +0.03(+1.74%)
Jun 06, 2016 1.680 1.720 1.677 1.720 15,821 +0.03(+1.78%)
Jun 03, 2016 1.700 1.750 1.690 1.690 50,873 -0.04(-2.31%)
Jun 02, 2016 1.700 1.770 1.661 1.730 30,001 +0.03(+1.76%)
Jun 01, 2016 1.720 1.720 1.680 1.700 34,369 +0.02(+1.19%)
May 31, 2016 1.740 1.800 1.640 1.680 121,088 -0.07(-4.00%)
May 27, 2016 1.800 1.750 1.750 1.750 26,300 -0.02(-1.13%)
May 26, 2016 1.750 1.800 1.750 1.770 24,055 +0.01(+0.28%)
May 25, 2016 1.790 1.790 1.730 1.765 22,079 -0.04(-1.94%)
May 24, 2016 1.680 1.800 1.680 1.800 60,772 +0.10(+5.88%)
May 23, 2016 1.670 1.750 1.640 1.700 29,987 +0.02(+1.19%)
May 20, 2016 1.721 1.730 1.660 1.680 40,056 +0.00(+0.00%)
May 19, 2016 1.740 1.740 1.660 1.680 104,040 -0.10(-5.62%)
May 18, 2016 1.750 1.790 1.730 1.780 50,293 -0.04(-2.20%)
May 17, 2016 1.790 1.820 1.760 1.820 41,352 +0.01(+0.55%)
May 16, 2016 1.810 1.810 1.770 1.810 27,474 -0.01(-0.55%)
May 13, 2016 1.750 1.820 1.750 1.820 28,153 +0.07(+4.00%)
May 12, 2016 1.760 1.800 1.750 1.750 55,684 -0.05(-2.78%)
May 11, 2016 1.800 1.818 1.770 1.800 19,985 +0.00(+0.00%)
May 10, 2016 1.770 1.850 1.770 1.800 32,301 +0.00(+0.00%)
May 09, 2016 1.790 1.800 1.750 1.800 37,423 -0.04(-2.17%)
May 06, 2016 1.820 1.870 1.790 1.840 47,362 +0.00(+0.00%)
May 05, 2016 1.840 1.850 1.790 1.840 89,282 +0.00(+0.00%)
May 04, 2016 1.850 1.865 1.800 1.840 80,991 -0.04(-2.13%)
May 03, 2016 1.800 1.890 1.800 1.880 71,021 +0.08(+4.44%)
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.