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

Ocwen Financial Corp (NY: OCN )

25.08 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 1.570 1.600 1.520 1.550 256,700 -0.05(-3.13%)
May 30, 2019 1.620 1.650 1.580 1.600 283,742 -0.02(-1.23%)
May 29, 2019 1.660 1.700 1.580 1.620 349,587 -0.08(-4.71%)
May 28, 2019 1.690 1.755 1.670 1.700 382,984 +0.00(+0.00%)
May 24, 2019 1.630 1.710 1.630 1.700 131,100 +0.07(+4.29%)
May 23, 2019 1.580 1.685 1.580 1.630 336,070 +0.02(+1.24%)
May 22, 2019 1.660 1.690 1.580 1.610 327,695 -0.05(-3.01%)
May 21, 2019 1.640 1.700 1.640 1.660 256,128 +0.02(+1.22%)
May 20, 2019 1.710 1.715 1.615 1.640 253,947 -0.07(-4.09%)
May 17, 2019 1.800 1.805 1.670 1.710 475,700 -0.11(-6.04%)
May 16, 2019 1.810 1.830 1.785 1.820 413,223 +0.00(+0.00%)
May 15, 2019 1.840 1.860 1.810 1.820 169,659 -0.03(-1.62%)
May 14, 2019 1.810 1.950 1.810 1.850 342,228 +0.03(+1.65%)
May 13, 2019 1.810 1.860 1.800 1.820 347,505 -0.05(-2.67%)
May 10, 2019 1.820 1.880 1.805 1.870 317,900 +0.03(+1.63%)
May 09, 2019 1.840 1.860 1.810 1.840 374,460 -0.01(-0.54%)
May 08, 2019 1.880 1.905 1.830 1.850 505,577 -0.04(-2.12%)
May 07, 2019 1.770 1.900 1.770 1.890 797,581 +0.16(+9.25%)
May 06, 2019 1.700 1.770 1.670 1.730 503,415 +0.02(+1.17%)
May 03, 2019 1.780 1.820 1.680 1.710 679,300 -0.06(-3.39%)
May 02, 2019 1.680 1.785 1.670 1.770 566,147 +0.07(+4.12%)
May 01, 2019 1.690 1.750 1.680 1.700 416,378 +0.01(+0.59%)
Apr 30, 2019 1.770 1.770 1.690 1.690 1,637,211 -0.08(-4.52%)
Apr 29, 2019 1.710 1.770 1.690 1.770 774,314 +0.05(+2.91%)
Apr 26, 2019 1.740 1.750 1.670 1.720 469,700 +0.00(+0.00%)
Apr 25, 2019 1.800 1.825 1.670 1.720 671,468 -0.07(-3.91%)
Apr 24, 2019 1.840 1.851 1.750 1.790 277,865 -0.04(-2.19%)
Apr 23, 2019 1.810 1.850 1.709 1.830 647,749 +0.04(+2.23%)
Apr 22, 2019 1.790 1.880 1.790 1.790 358,234 -0.04(-2.19%)
Apr 18, 2019 1.890 1.935 1.825 1.830 438,700 -0.08(-4.19%)
Apr 17, 2019 2.040 2.050 1.860 1.910 973,731 -0.11(-5.45%)
Apr 16, 2019 2.010 2.130 1.970 2.020 596,623 +0.02(+1.00%)
Apr 15, 2019 1.990 2.040 1.920 2.000 640,187 +0.00(+0.00%)
Apr 12, 2019 2.010 2.020 1.970 2.000 282,600 +0.01(+0.50%)
Apr 11, 2019 2.010 2.030 1.980 1.990 192,534 +0.00(+0.00%)
Apr 10, 2019 2.000 2.015 1.950 1.990 241,662 +0.00(+0.00%)
Apr 09, 2019 2.010 2.020 1.970 1.990 203,939 -0.01(-0.50%)
Apr 08, 2019 2.010 2.040 1.970 2.000 265,518 +0.00(+0.00%)
Apr 05, 2019 2.010 2.060 1.980 2.000 347,200 +0.01(+0.50%)
Apr 04, 2019 1.950 2.010 1.940 1.990 251,188 +0.03(+1.53%)
Apr 03, 2019 1.890 2.030 1.870 1.960 547,079 +0.09(+4.81%)
Apr 02, 2019 1.840 1.900 1.790 1.870 306,299 +0.03(+1.63%)
Apr 01, 2019 1.860 1.890 1.800 1.840 403,105 +0.02(+1.10%)
Mar 29, 2019 1.810 1.870 1.770 1.820 366,400 +0.02(+1.11%)
Mar 28, 2019 1.790 1.840 1.770 1.800 203,423 -0.02(-1.10%)
Mar 27, 2019 1.830 1.840 1.760 1.820 326,882 +0.00(+0.00%)
Mar 26, 2019 1.880 1.930 1.745 1.820 679,417 -0.04(-2.15%)
Mar 25, 2019 1.840 1.900 1.810 1.860 500,383 +0.01(+0.54%)
Mar 22, 2019 1.930 1.930 1.800 1.850 731,400 -0.10(-5.13%)
Mar 21, 2019 1.940 2.010 1.930 1.950 404,143 +0.00(+0.00%)
Mar 20, 2019 1.970 2.030 1.920 1.950 691,797 -0.03(-1.52%)
Mar 19, 2019 2.030 2.030 1.930 1.980 802,956 -0.03(-1.49%)
Mar 18, 2019 2.010 2.060 1.964 2.010 1,032,626 +0.00(+0.00%)
Mar 15, 2019 1.990 2.035 1.950 2.010 2,374,100 +0.02(+1.01%)
Mar 14, 2019 1.960 2.000 1.935 1.990 705,935 +0.01(+0.51%)
Mar 13, 2019 1.990 2.020 1.930 1.980 767,461 +0.01(+0.51%)
Mar 12, 2019 1.970 2.020 1.938 1.970 438,993 +0.00(+0.00%)
Mar 11, 2019 2.050 2.050 1.910 1.970 1,014,579 -0.08(-3.90%)
Mar 08, 2019 2.030 2.080 1.970 2.050 607,100 -0.02(-0.97%)
Mar 07, 2019 2.110 2.115 2.020 2.070 409,012 -0.05(-2.36%)
Mar 06, 2019 2.120 2.150 2.080 2.120 574,826 -0.01(-0.47%)
Mar 05, 2019 2.190 2.210 2.110 2.130 498,548 -0.04(-1.84%)
Mar 04, 2019 2.100 2.190 2.090 2.170 683,476 +0.06(+2.84%)
Mar 01, 2019 2.140 2.210 2.100 2.110 760,500 -0.03(-1.40%)
Feb 28, 2019 2.190 2.276 2.090 2.140 1,286,694 -0.06(-2.73%)
Feb 27, 2019 2.180 2.220 2.070 2.200 1,753,332 +0.29(+15.18%)
Feb 26, 2019 1.940 1.960 1.720 1.910 1,883,743 -0.01(-0.52%)
Feb 25, 2019 2.000 2.100 1.920 1.920 833,322 -0.08(-4.00%)
Feb 22, 2019 2.110 2.110 2.000 2.000 845,000 -0.09(-4.31%)
Feb 21, 2019 2.120 2.160 2.060 2.090 438,950 -0.02(-0.95%)
Feb 20, 2019 2.410 2.410 1.370 2.110 2,497,906 -0.30(-12.45%)
Feb 19, 2019 2.060 2.450 2.050 2.410 2,393,991 +0.39(+19.31%)
Feb 15, 2019 1.950 2.030 1.950 2.020 479,000 +0.07(+3.59%)
Feb 14, 2019 2.020 2.030 1.930 1.950 324,663 -0.07(-3.47%)
Feb 13, 2019 1.880 2.070 1.880 2.020 664,244 +0.13(+6.88%)
Feb 12, 2019 1.870 1.890 1.800 1.890 222,182 +0.06(+3.28%)
Feb 11, 2019 1.860 1.900 1.800 1.830 324,441 +0.02(+1.10%)
Feb 08, 2019 1.750 1.830 1.740 1.810 345,300 +0.05(+2.84%)
Feb 07, 2019 1.720 1.790 1.680 1.760 808,283 +0.01(+0.57%)
Feb 06, 2019 1.770 1.790 1.720 1.750 258,829 -0.02(-1.13%)
Feb 05, 2019 1.800 1.840 1.750 1.770 380,969 -0.01(-0.56%)
Feb 04, 2019 1.760 1.810 1.750 1.780 281,487 +0.01(+0.56%)
Feb 01, 2019 1.700 1.830 1.670 1.770 372,600 +0.09(+5.36%)
Jan 31, 2019 1.760 1.790 1.680 1.680 348,709 -0.08(-4.55%)
Jan 30, 2019 1.700 1.760 1.700 1.760 397,734 +0.07(+4.14%)
Jan 29, 2019 1.660 1.710 1.630 1.690 279,968 +0.03(+1.81%)
Jan 28, 2019 1.730 1.740 1.625 1.660 934,204 -0.08(-4.60%)
Jan 25, 2019 1.740 1.790 1.720 1.740 393,600 +0.01(+0.58%)
Jan 24, 2019 1.770 1.790 1.720 1.730 463,303 -0.03(-1.70%)
Jan 23, 2019 1.810 1.820 1.700 1.760 364,193 -0.03(-1.68%)
Jan 22, 2019 1.850 1.880 1.760 1.790 760,012 -0.07(-3.76%)
Jan 18, 2019 1.880 1.930 1.850 1.860 432,600 -0.01(-0.53%)
Jan 17, 2019 1.860 1.900 1.830 1.870 423,960 -0.01(-0.53%)
Jan 16, 2019 1.930 1.975 1.840 1.880 548,345 -0.04(-2.08%)
Jan 15, 2019 1.900 1.955 1.830 1.920 663,176 +0.06(+3.23%)
Jan 14, 2019 1.770 1.990 1.760 1.860 1,270,922 +0.07(+3.91%)
Jan 11, 2019 1.710 1.885 1.710 1.790 1,173,100 +0.06(+3.47%)
Jan 10, 2019 1.700 1.790 1.660 1.730 477,063 +0.04(+2.37%)
Jan 09, 2019 1.660 1.745 1.660 1.690 968,079 +0.03(+1.81%)
Jan 08, 2019 1.620 1.670 1.560 1.660 1,147,384 +0.06(+3.75%)
Jan 07, 2019 1.580 1.620 1.500 1.600 1,075,225 +0.05(+3.23%)
Jan 04, 2019 1.350 1.580 1.320 1.550 1,823,700 +0.21(+15.67%)
Jan 03, 2019 1.350 1.380 1.310 1.340 692,167 -0.02(-1.47%)
Jan 02, 2019 1.330 1.410 1.300 1.360 1,214,288 +0.02(+1.49%)
Dec 31, 2018 1.360 1.380 1.305 1.340 1,244,900 +0.00(+0.00%)
Dec 28, 2018 1.340 1.415 1.310 1.340 1,132,200 +0.00(+0.00%)
Dec 27, 2018 1.280 1.355 1.250 1.340 1,485,939 +0.06(+4.69%)
Dec 26, 2018 1.230 1.290 1.200 1.280 1,870,608 +0.05(+4.07%)
Dec 24, 2018 1.230 1.290 1.210 1.230 564,800 -0.01(-0.81%)
Dec 21, 2018 1.300 1.330 1.220 1.240 1,975,600 -0.06(-4.62%)
Dec 20, 2018 1.320 1.390 1.290 1.300 1,508,311 -0.01(-0.76%)
Dec 19, 2018 1.440 1.480 1.305 1.310 1,900,520 -0.14(-9.66%)
Dec 18, 2018 1.490 1.526 1.440 1.450 2,003,975 -0.03(-2.03%)
Dec 17, 2018 1.410 1.580 1.400 1.480 3,036,292 +0.07(+4.96%)
Dec 14, 2018 1.480 1.510 1.370 1.410 2,923,300 -0.08(-5.37%)
Dec 13, 2018 1.590 1.590 1.470 1.490 1,771,322 -0.09(-5.70%)
Dec 12, 2018 1.740 1.740 1.570 1.580 1,882,235 -0.14(-8.14%)
Dec 11, 2018 1.730 1.730 1.680 1.720 962,278 +0.00(+0.00%)
Dec 10, 2018 1.770 1.780 1.610 1.720 1,716,974 -0.07(-3.91%)
Dec 07, 2018 1.810 1.860 1.735 1.790 3,830,800 -0.04(-2.19%)
Dec 06, 2018 1.830 1.890 1.770 1.830 1,377,015 -0.06(-3.17%)
Dec 04, 2018 2.000 2.030 1.805 1.890 3,578,800 -0.12(-5.97%)
Dec 03, 2018 2.170 2.170 1.990 2.010 1,660,780 -0.10(-4.74%)
Nov 30, 2018 2.070 2.120 2.060 2.110 1,100,500 +0.01(+0.48%)
Nov 29, 2018 2.220 2.240 2.070 2.100 1,342,872 -0.03(-1.41%)
Nov 28, 2018 2.150 2.200 2.020 2.130 1,512,815 -0.02(-0.93%)
Nov 27, 2018 2.140 2.280 2.130 2.150 959,063 +0.00(+0.00%)
Nov 26, 2018 2.290 2.360 2.120 2.150 2,474,417 -0.10(-4.44%)
Nov 23, 2018 2.310 2.340 2.250 2.250 441,500 -0.07(-3.02%)
Nov 21, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Nov 20, 2018 2.440 2.495 2.170 2.290 2,580,259 -0.17(-6.91%)
Nov 19, 2018 2.410 2.525 2.335 2.460 1,267,262 +0.02(+0.82%)
Nov 16, 2018 2.530 2.600 2.310 2.440 2,724,500 -0.14(-5.43%)
Nov 15, 2018 2.630 2.710 2.570 2.580 1,505,293 -0.09(-3.37%)
Nov 14, 2018 2.650 2.710 2.600 2.670 771,929 +0.02(+0.75%)
Nov 13, 2018 2.690 2.790 2.620 2.650 1,382,441 -0.04(-1.49%)
Nov 12, 2018 2.840 2.850 2.610 2.690 1,947,287 -0.14(-4.95%)
Nov 09, 2018 2.910 2.990 2.800 2.830 1,865,900 -0.07(-2.41%)
Nov 08, 2018 2.980 3.100 2.850 2.900 1,713,270 -0.18(-5.84%)
Nov 07, 2018 3.220 3.230 2.880 3.080 2,247,502 -0.05(-1.60%)
Nov 06, 2018 3.270 3.550 3.040 3.130 4,917,170 -0.68(-17.85%)
Nov 05, 2018 3.790 3.820 3.690 3.810 1,368,285 +0.01(+0.26%)
Nov 02, 2018 3.640 3.800 3.610 3.800 2,033,700 +0.17(+4.68%)
Nov 01, 2018 3.510 3.640 3.460 3.630 1,148,178 +0.13(+3.71%)
Oct 31, 2018 3.390 3.550 3.380 3.500 5,680,419 +0.15(+4.48%)
Oct 30, 2018 3.410 3.480 3.300 3.350 2,906,842 -0.07(-2.05%)
Oct 29, 2018 3.660 3.665 3.300 3.420 2,055,968 -0.21(-5.79%)
Oct 26, 2018 3.700 3.740 3.560 3.630 2,946,300 -0.09(-2.42%)
Oct 25, 2018 3.680 3.720 3.460 3.720 1,987,082 +0.05(+1.36%)
Oct 24, 2018 3.870 3.880 3.630 3.670 9,590,791 -0.21(-5.41%)
Oct 23, 2018 3.880 3.940 3.820 3.880 2,624,847 -0.04(-1.02%)
Oct 22, 2018 3.980 4.010 3.880 3.920 4,565,300 -0.06(-1.51%)
Oct 19, 2018 3.840 3.980 3.800 3.980 3,733,900 +0.14(+3.65%)
Oct 18, 2018 3.780 3.880 3.730 3.840 4,817,688 +0.03(+0.79%)
Oct 17, 2018 3.710 3.860 3.680 3.810 2,678,900 +0.08(+2.14%)
Oct 16, 2018 3.600 3.740 3.510 3.730 4,180,527 +0.14(+3.90%)
Oct 15, 2018 3.710 3.740 3.590 3.590 2,074,734 -0.13(-3.49%)
Oct 12, 2018 3.880 3.880 3.720 3.720 1,643,900 -0.10(-2.62%)
Oct 11, 2018 3.880 4.050 3.785 3.820 1,577,238 -0.10(-2.55%)
Oct 10, 2018 3.930 4.010 3.850 3.920 1,472,773 -0.01(-0.25%)
Oct 09, 2018 4.040 4.090 3.930 3.930 741,541 -0.14(-3.44%)
Oct 08, 2018 4.100 4.110 4.030 4.070 398,306 -0.02(-0.49%)
Oct 05, 2018 4.120 4.170 4.060 4.090 610,900 -0.03(-0.73%)
Oct 04, 2018 4.090 4.180 4.040 4.120 597,163 +0.01(+0.24%)
Oct 03, 2018 4.020 4.270 4.010 4.110 1,094,352 +0.10(+2.49%)
Oct 02, 2018 3.900 4.080 3.900 4.010 1,215,174 +0.08(+2.04%)
Oct 01, 2018 3.960 3.970 3.900 3.930 777,630 -0.01(-0.25%)
Sep 28, 2018 3.760 4.050 3.700 3.940 1,922,200 +0.23(+6.20%)
Sep 27, 2018 3.780 3.810 3.690 3.710 664,633 -0.06(-1.59%)
Sep 26, 2018 3.840 3.860 3.710 3.770 745,552 -0.05(-1.31%)
Sep 25, 2018 3.880 3.890 3.700 3.820 900,805 -0.04(-1.04%)
Sep 24, 2018 3.950 3.950 3.735 3.860 944,276 -0.11(-2.77%)
Sep 21, 2018 3.990 4.000 3.910 3.970 677,800 -0.02(-0.50%)
Sep 20, 2018 4.020 4.020 3.950 3.990 282,577 -0.01(-0.25%)
Sep 19, 2018 3.980 4.060 3.930 4.000 444,061 +0.00(+0.00%)
Sep 18, 2018 4.050 4.070 3.990 4.000 596,766 -0.04(-0.99%)
Sep 17, 2018 4.060 4.140 3.990 4.040 493,428 +0.00(+0.00%)
Sep 14, 2018 4.130 4.175 4.030 4.040 500,700 -0.11(-2.65%)
Sep 13, 2018 4.170 4.180 4.115 4.150 363,209 -0.01(-0.24%)
Sep 12, 2018 4.080 4.190 3.980 4.160 656,898 +0.09(+2.21%)
Sep 11, 2018 4.060 4.160 4.050 4.070 1,195,388 -0.01(-0.25%)
Sep 10, 2018 4.200 4.210 4.060 4.080 445,483 -0.09(-2.16%)
Sep 07, 2018 4.110 4.170 4.110 4.170 265,500 +0.04(+0.97%)
Sep 06, 2018 4.100 4.180 4.040 4.130 557,550 +0.03(+0.73%)
Sep 05, 2018 4.150 4.170 4.090 4.100 298,856 -0.06(-1.44%)
Sep 04, 2018 4.180 4.180 4.100 4.160 342,405 -0.02(-0.48%)
Aug 31, 2018 4.180 4.180 4.180 0 +0.01(+0.24%)
Aug 30, 2018 4.130 4.200 4.070 4.170 532,579 +0.03(+0.72%)
Aug 29, 2018 4.220 4.230 4.120 4.140 566,733 -0.04(-0.96%)
Aug 28, 2018 4.210 4.250 4.170 4.180 395,554 -0.03(-0.71%)
Aug 27, 2018 4.300 4.310 4.190 4.210 317,359 -0.10(-2.32%)
Aug 24, 2018 4.330 4.330 4.235 4.310 454,400 +0.00(+0.00%)
Aug 23, 2018 4.280 4.330 4.260 4.310 322,148 +0.00(+0.00%)
Aug 22, 2018 4.290 4.350 4.290 4.310 267,827 +0.00(+0.00%)
Aug 21, 2018 4.300 4.320 4.250 4.310 352,855 +0.03(+0.70%)
Aug 20, 2018 4.300 4.330 4.260 4.280 273,426 -0.02(-0.47%)
Aug 17, 2018 4.230 4.310 4.170 4.300 739,700 +0.03(+0.70%)
Aug 16, 2018 4.180 4.280 4.165 4.270 395,261 +0.12(+2.89%)
Aug 15, 2018 4.250 4.270 4.105 4.150 406,726 -0.10(-2.35%)
Aug 14, 2018 4.190 4.280 4.170 4.250 646,492 +0.09(+2.16%)
Aug 13, 2018 4.220 4.220 4.110 4.160 281,019 -0.06(-1.42%)
Aug 10, 2018 4.150 4.220 4.140 4.220 407,700 +0.03(+0.72%)
Aug 09, 2018 4.180 4.200 4.130 4.190 372,988 +0.02(+0.48%)
Aug 08, 2018 4.120 4.240 4.120 4.170 842,201 +0.03(+0.72%)
Aug 07, 2018 4.180 4.240 4.140 4.140 430,478 -0.03(-0.72%)
Aug 06, 2018 4.080 4.190 4.030 4.170 604,629 +0.06(+1.46%)
Aug 03, 2018 4.040 4.120 3.930 4.110 1,133,700 +0.07(+1.73%)
Aug 02, 2018 3.880 4.055 3.860 4.040 1,239,103 +0.14(+3.59%)
Aug 01, 2018 3.980 4.010 3.850 3.900 649,487 -0.08(-2.01%)
Jul 31, 2018 4.010 4.080 3.930 3.980 681,576 -0.03(-0.75%)
Jul 30, 2018 3.910 4.150 3.730 4.010 4,083,562 +0.08(+2.04%)
Jul 27, 2018 4.000 4.170 3.890 3.930 744,200 -0.07(-1.75%)
Jul 26, 2018 4.250 4.335 3.550 4.000 3,542,488 -0.34(-7.83%)
Jul 25, 2018 4.370 4.450 4.310 4.340 1,239,713 -0.02(-0.46%)
Jul 24, 2018 4.400 4.425 4.305 4.360 698,576 -0.01(-0.23%)
Jul 23, 2018 4.390 4.455 4.340 4.370 661,335 -0.05(-1.13%)
Jul 20, 2018 4.410 4.460 4.395 4.420 583,721 +0.03(+0.68%)
Jul 19, 2018 4.310 4.410 4.300 4.390 491,318 +0.05(+1.15%)
Jul 18, 2018 4.210 4.410 4.185 4.340 627,205 +0.11(+2.60%)
Jul 17, 2018 4.170 4.250 4.150 4.230 363,770 +0.07(+1.68%)
Jul 16, 2018 4.110 4.200 4.090 4.160 370,987 +0.04(+0.97%)
Jul 13, 2018 4.140 4.190 4.080 4.120 427,028 -0.01(-0.24%)
Jul 12, 2018 4.170 4.200 4.085 4.130 477,638 +0.00(+0.00%)
Jul 11, 2018 4.050 4.170 4.020 4.130 360,715 +0.05(+1.23%)
Jul 10, 2018 4.130 4.170 4.040 4.080 273,143 -0.03(-0.73%)
Jul 09, 2018 4.110 4.165 4.100 4.110 227,330 +0.01(+0.24%)
Jul 06, 2018 4.080 4.210 4.080 4.100 458,998 +0.04(+0.99%)
Jul 05, 2018 4.080 4.090 4.020 4.060 394,399 +0.02(+0.50%)
Jul 03, 2018 4.040 4.040 4.040 0 -0.02(-0.49%)
Jul 02, 2018 3.920 4.070 3.900 4.060 545,572 +0.10(+2.53%)
Jun 29, 2018 4.090 4.200 3.940 3.960 860,037 -0.11(-2.70%)
Jun 28, 2018 4.110 4.110 4.060 4.070 590,041 -0.04(-0.97%)
Jun 27, 2018 4.340 4.351 4.110 4.110 1,040,177 -0.23(-5.30%)
Jun 26, 2018 4.370 4.385 4.280 4.340 507,196 -0.02(-0.46%)
Jun 25, 2018 4.470 4.490 4.260 4.360 713,755 -0.14(-3.11%)
Jun 22, 2018 4.550 4.580 4.460 4.500 1,962,739 -0.03(-0.66%)
Jun 21, 2018 4.620 4.700 4.520 4.530 729,524 -0.09(-1.95%)
Jun 20, 2018 4.480 4.630 4.460 4.620 534,183 +0.14(+3.12%)
Jun 19, 2018 4.420 4.490 4.340 4.480 472,854 +0.03(+0.67%)
Jun 18, 2018 4.310 4.480 4.310 4.450 617,356 +0.07(+1.60%)
Jun 15, 2018 4.390 4.225 4.380 1,134,790 +0.10(+2.34%)
Jun 14, 2018 4.420 4.420 4.250 4.280 747,129 -0.12(-2.73%)
Jun 13, 2018 4.460 4.510 4.340 4.400 1,351,140 -0.06(-1.35%)
Jun 12, 2018 4.560 4.600 4.450 4.460 326,495 -0.08(-1.76%)
Jun 11, 2018 4.500 4.580 4.500 4.540 365,620 +0.03(+0.67%)
Jun 08, 2018 4.510 4.540 4.480 4.510 322,875 +0.00(+0.00%)
Jun 07, 2018 4.580 4.580 4.454 4.510 402,526 -0.05(-1.10%)
Jun 06, 2018 4.620 4.560 530,785 +0.06(+1.33%)
Jun 05, 2018 4.550 4.590 4.475 4.500 538,100 -0.08(-1.75%)
Jun 04, 2018 4.490 4.610 4.490 4.580 694,926 +0.10(+2.23%)
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.