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

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2018 0.6600 0.6800 0.6600 0.6600 16,643 +0.01(+0.76%)
Jul 30, 2018 0.6500 0.6799 0.6500 0.6550 56,517 -0.02(-2.38%)
Jul 27, 2018 0.6850 0.7000 0.6710 0.6710 9,900 -0.01(-2.06%)
Jul 26, 2018 0.6833 0.7000 0.6833 0.6851 3,865 +0.00(+0.34%)
Jul 25, 2018 0.6800 0.6828 0.6750 0.6828 19,816 +0.01(+1.82%)
Jul 24, 2018 0.6799 0.6799 0.6706 0.6706 24,984 -0.01(-1.83%)
Jul 23, 2018 0.6900 0.7000 0.6821 0.6831 16,009 -0.02(-2.41%)
Jul 20, 2018 0.6910 0.7000 0.6910 0.7000 7,970 +0.01(+0.95%)
Jul 19, 2018 0.7029 0.7220 0.6934 0.6934 21,780 -0.02(-2.34%)
Jul 18, 2018 0.7480 0.7480 0.6906 0.7100 42,565 -0.02(-3.08%)
Jul 17, 2018 0.6820 0.7499 0.6820 0.7326 29,287 +0.02(+3.18%)
Jul 16, 2018 0.7249 0.7249 0.6710 0.7100 33,971 +0.00(+0.00%)
Jul 13, 2018 0.6998 0.7249 0.6900 0.7100 20,925 +0.01(+1.43%)
Jul 12, 2018 0.6850 0.7249 0.6850 0.7000 67,025 +0.01(+1.42%)
Jul 11, 2018 0.7000 0.7269 0.6902 0.6902 98,942 -0.01(-1.40%)
Jul 10, 2018 0.7523 0.7600 0.7000 0.7000 68,128 -0.05(-6.34%)
Jul 09, 2018 0.7800 0.7833 0.7221 0.7474 116,957 -0.00(-0.35%)
Jul 06, 2018 0.7200 0.7780 0.7200 0.7500 12,172 -0.00(-0.50%)
Jul 05, 2018 0.7420 0.7800 0.7301 0.7538 56,159 -0.03(-3.36%)
Jul 03, 2018 0.7800 0.7800 0.7800 0 +0.02(+1.96%)
Jul 02, 2018 0.7032 0.7800 0.7032 0.7650 58,017 -0.01(-0.97%)
Jun 29, 2018 0.7880 0.7020 0.7725 31,141 +0.02(+3.00%)
Jun 28, 2018 0.7500 0.7500 0.7070 0.7500 16,184 +0.01(+1.35%)
Jun 27, 2018 0.7500 0.7699 0.7304 0.7400 77,447 +0.02(+2.78%)
Jun 26, 2018 0.7200 0.7887 0.7148 0.7200 109,570 +0.00(+0.00%)
Jun 25, 2018 0.7700 0.7739 0.7001 0.7200 21,646 -0.03(-4.00%)
Jun 22, 2018 0.7600 0.7898 0.7500 0.7500 85,093 -0.01(-1.61%)
Jun 21, 2018 0.7700 0.7900 0.7441 0.7623 75,108 +0.00(+0.30%)
Jun 20, 2018 0.7706 0.7706 0.7396 0.7600 94,189 +0.01(+1.33%)
Jun 19, 2018 0.7228 0.7800 0.7228 0.7500 41,722 -0.01(-0.66%)
Jun 18, 2018 0.7300 0.7800 0.7300 0.7550 11,261 +0.01(+0.67%)
Jun 15, 2018 0.7900 0.7500 0.7500 60,996 -0.00(-0.32%)
Jun 14, 2018 0.7400 0.7800 0.7400 0.7524 17,566 -0.01(-1.69%)
Jun 13, 2018 0.7400 0.7700 0.7400 0.7653 5,549 +0.01(+0.70%)
Jun 12, 2018 0.7600 0.7700 0.7400 0.7600 66,087 +0.00(+0.00%)
Jun 11, 2018 0.7777 0.7777 0.7500 0.7600 18,937 +0.01(+1.33%)
Jun 08, 2018 0.7504 0.7600 0.7500 0.7500 35,419 -0.01(-1.25%)
Jun 07, 2018 0.7406 0.7600 0.7350 0.7595 143,558 +0.03(+3.79%)
Jun 06, 2018 0.7318 69,273 -0.03(-3.70%)
Jun 05, 2018 0.7200 0.7600 0.7200 0.7599 35,340 +0.01(+1.67%)
Jun 04, 2018 0.7000 0.7699 0.7000 0.7474 276,492 +0.01(+1.00%)
Jun 01, 2018 0.7400 0.7400 0.7012 0.7400 67,241 -0.00(-0.26%)
May 31, 2018 0.7300 0.7470 0.7299 0.7419 53,600 +0.03(+3.50%)
May 30, 2018 0.7160 0.7399 0.7160 0.7168 17,531 -0.02(-3.12%)
May 29, 2018 0.6936 0.7400 0.6936 0.7399 23,813 +0.05(+7.29%)
May 25, 2018 0.6896 0.6896 0.6896 0 -0.04(-5.86%)
May 24, 2018 0.7297 0.7350 0.7160 0.7325 32,746 +0.00(+0.07%)
May 23, 2018 0.7200 0.7498 0.7200 0.7320 55,650 +0.01(+1.67%)
May 22, 2018 0.7010 0.7300 0.6800 0.7200 124,099 +0.03(+4.05%)
May 21, 2018 0.7200 0.7438 0.6900 0.6920 154,482 -0.05(-6.74%)
May 18, 2018 0.7500 0.7500 0.7100 0.7420 37,328 +0.03(+4.51%)
May 17, 2018 0.7600 0.7600 0.7100 0.7100 83,843 -0.03(-4.08%)
May 16, 2018 0.7700 0.7700 0.7300 0.7402 73,809 +0.00(+0.03%)
May 15, 2018 0.7106 0.7502 0.7100 0.7400 244,468 +0.03(+4.23%)
May 14, 2018 0.7350 0.7350 0.7000 0.7100 526,064 +0.00(+0.20%)
May 11, 2018 0.7200 0.7400 0.6800 0.7086 936,033 -0.19(-21.27%)
May 10, 2018 0.9580 0.9580 0.8600 0.9000 79,004 -0.06(-6.25%)
May 09, 2018 0.9700 0.9700 0.9500 0.9600 11,850 +0.01(+1.05%)
May 08, 2018 0.9597 0.9700 0.9216 0.9500 26,395 +0.02(+2.58%)
May 07, 2018 0.9600 0.9700 0.9100 0.9261 19,339 -0.00(-0.42%)
May 04, 2018 0.9600 0.9600 0.8900 0.9300 84,434 -0.00(-0.06%)
May 03, 2018 0.9500 0.9600 0.9200 0.9306 54,813 -0.01(-0.93%)
May 02, 2018 0.9600 0.9600 0.9200 0.9393 70,417 -0.01(-1.13%)
May 01, 2018 0.9400 0.9590 0.9400 0.9500 30,269 +0.00(+0.06%)
Apr 30, 2018 0.9600 0.9600 0.9494 0.9494 29,498 +0.00(+0.00%)
Apr 27, 2018 0.9600 0.9900 0.9200 0.9494 35,011 -0.01(-0.62%)
Apr 26, 2018 0.9171 1.030 0.9171 0.9553 335,397 +0.03(+3.28%)
Apr 25, 2018 0.9050 0.9500 0.9050 0.9250 23,778 +0.02(+2.21%)
Apr 24, 2018 0.9497 0.9497 0.8900 0.9050 25,567 -0.03(-3.72%)
Apr 23, 2018 0.9280 0.9497 0.9101 0.9400 34,038 +0.02(+2.17%)
Apr 20, 2018 0.9279 0.9299 0.9170 0.9200 21,865 -0.01(-1.08%)
Apr 19, 2018 0.9300 0.9598 0.9100 0.9300 24,893 +0.01(+1.01%)
Apr 18, 2018 0.9497 0.9597 0.9207 0.9207 13,308 -0.02(-1.98%)
Apr 17, 2018 0.9100 0.9599 0.9100 0.9393 31,657 +0.02(+2.10%)
Apr 16, 2018 0.9347 0.9347 0.9100 0.9200 58,115 -0.01(-1.08%)
Apr 13, 2018 0.9300 0.9580 0.9200 0.9300 31,683 -0.01(-1.06%)
Apr 12, 2018 0.9400 0.9400 0.9300 0.9400 26,163 -0.00(-0.22%)
Apr 11, 2018 0.9200 0.9601 0.9200 0.9421 5,036 +0.02(+2.40%)
Apr 10, 2018 0.9300 0.9800 0.9200 0.9200 55,346 -0.01(-1.59%)
Apr 09, 2018 0.9600 0.9600 0.8900 0.9349 84,077 +0.00(+0.33%)
Apr 06, 2018 0.9300 0.9448 0.8900 0.9318 139,792 +0.00(+0.19%)
Apr 05, 2018 0.9300 0.9450 0.9100 0.9300 17,524 -0.01(-0.90%)
Apr 04, 2018 0.9146 0.9500 0.9146 0.9384 15,374 +0.01(+1.35%)
Apr 03, 2018 0.9101 0.9599 0.9101 0.9259 54,694 +0.02(+1.66%)
Apr 02, 2018 0.9200 0.9500 0.9054 0.9108 26,634 -0.01(-0.74%)
Mar 29, 2018 0.9176 0.9176 0.9176 0 -0.01(-1.12%)
Mar 28, 2018 0.9797 0.9797 0.9000 0.9280 123,197 -0.05(-5.31%)
Mar 27, 2018 0.9800 0.9970 0.9105 0.9800 47,897 +0.00(+0.00%)
Mar 26, 2018 0.9801 1.010 0.9701 0.9800 19,380 +0.00(+0.00%)
Mar 23, 2018 1.000 1.010 0.9201 0.9800 198,339 -0.04(-3.92%)
Mar 22, 2018 1.020 1.050 1.010 1.020 50,757 -0.01(-0.97%)
Mar 21, 2018 1.020 1.050 1.020 1.030 55,570 -0.01(-0.92%)
Mar 20, 2018 1.030 1.040 1.015 1.040 57,520 +0.02(+1.92%)
Mar 19, 2018 1.000 1.030 1.000 1.020 141,791 -0.01(-0.97%)
Mar 16, 2018 0.9800 1.030 0.9686 1.030 238,554 +0.05(+5.10%)
Mar 15, 2018 0.9407 0.9800 0.9110 0.9800 114,241 +0.06(+6.51%)
Mar 14, 2018 0.9100 0.9700 0.9100 0.9201 59,246 -0.03(-2.65%)
Mar 13, 2018 0.9500 0.9800 0.9100 0.9451 41,038 -0.00(-0.26%)
Mar 12, 2018 0.9100 0.9800 0.9100 0.9476 88,514 +0.04(+4.13%)
Mar 09, 2018 0.9000 0.9200 0.8905 0.9100 87,307 +0.01(+1.11%)
Mar 08, 2018 0.9000 0.9000 0.8730 0.9000 104,920 +0.03(+3.45%)
Mar 07, 2018 0.8900 0.9000 0.8700 0.8700 42,651 +0.00(+0.44%)
Mar 06, 2018 0.8700 0.8882 0.8662 0.8662 21,390 -0.02(-2.67%)
Mar 05, 2018 0.8799 0.9000 0.8516 0.8900 26,240 +0.03(+3.49%)
Mar 02, 2018 0.8600 0.8600 0.8500 0.8600 27,274 +0.00(+0.00%)
Mar 01, 2018 0.8700 0.8800 0.8600 0.8600 37,960 -0.01(-1.13%)
Feb 28, 2018 0.9200 0.9200 0.8601 0.8698 84,329 -0.02(-2.25%)
Feb 27, 2018 0.8500 0.9224 0.8500 0.8898 92,436 +0.03(+3.45%)
Feb 26, 2018 0.8600 0.8817 0.8598 0.8601 62,462 -0.00(-0.39%)
Feb 23, 2018 0.8678 0.8700 0.8500 0.8635 52,675 +0.01(+0.61%)
Feb 22, 2018 0.8818 0.8818 0.8580 0.8583 27,491 -0.01(-1.34%)
Feb 21, 2018 0.8800 0.8580 0.8600 0.8700 20,760 +0.01(+1.40%)
Feb 20, 2018 0.8618 0.8818 0.8497 0.8580 85,077 -0.00(-0.06%)
Feb 16, 2018 0.8585 0.8585 0.8585 0 -0.01(-1.16%)
Feb 15, 2018 0.8818 0.8818 0.8300 0.8686 116,012 -0.01(-1.15%)
Feb 14, 2018 0.8758 0.8818 0.8483 0.8787 84,918 +0.04(+5.25%)
Feb 13, 2018 0.8500 0.8600 0.8101 0.8349 63,093 +0.02(+2.69%)
Feb 12, 2018 0.8200 0.8300 0.8100 0.8130 52,464 -0.01(-1.07%)
Feb 09, 2018 0.8818 0.8818 0.8000 0.8218 75,956 -0.02(-2.34%)
Feb 08, 2018 0.9230 0.9400 0.8302 0.8415 198,708 -0.08(-8.83%)
Feb 07, 2018 0.9238 0.8400 0.9230 110,020 +0.08(+9.88%)
Feb 06, 2018 0.8200 0.8500 0.8199 0.8400 29,578 +0.00(+0.00%)
Feb 05, 2018 0.8200 0.8800 0.8200 0.8400 87,764 +0.01(+1.74%)
Feb 02, 2018 0.8500 0.8500 0.8100 0.8256 48,883 -0.00(-0.54%)
Feb 01, 2018 0.8101 0.8500 0.8101 0.8301 13,500 +0.02(+2.89%)
Jan 31, 2018 0.8757 0.8757 0.8068 0.8068 76,129 -0.01(-1.59%)
Jan 30, 2018 0.8800 0.9100 0.7803 0.8198 82,269 -0.06(-6.89%)
Jan 29, 2018 0.8800 0.9100 0.8800 0.8805 27,455 +0.03(+3.59%)
Jan 26, 2018 0.8500 0.8870 0.8499 0.8500 44,530 -0.00(-0.01%)
Jan 25, 2018 0.8611 0.8971 0.8500 0.8501 54,451 -0.02(-2.41%)
Jan 24, 2018 0.8800 0.9000 0.8426 0.8711 79,608 +0.02(+2.48%)
Jan 23, 2018 0.8701 0.9000 0.8426 0.8500 70,991 -0.02(-2.30%)
Jan 22, 2018 0.8556 0.8900 0.8556 0.8700 47,743 +0.01(+1.16%)
Jan 19, 2018 0.8500 0.8801 0.8500 0.8600 37,762 -0.01(-0.65%)
Jan 18, 2018 0.8701 0.8999 0.8605 0.8656 49,327 -0.01(-0.64%)
Jan 17, 2018 0.8988 0.8999 0.8605 0.8712 58,632 -0.03(-3.07%)
Jan 16, 2018 0.9000 0.9093 0.8505 0.8988 55,683 +0.01(+0.99%)
Jan 12, 2018 0.8900 0.8900 0.8900 0 -0.02(-1.74%)
Jan 11, 2018 0.8500 0.9400 0.8405 0.9058 134,930 -0.00(-0.36%)
Jan 10, 2018 0.9200 0.9091 298,293 +0.05(+5.59%)
Jan 09, 2018 0.8800 0.9500 0.8610 0.8610 47,923 -0.04(-4.33%)
Jan 08, 2018 0.8800 0.9599 0.8757 0.9000 36,533 -0.02(-1.70%)
Jan 05, 2018 0.9800 0.9800 0.8800 0.9156 114,389 -0.04(-4.60%)
Jan 04, 2018 0.8491 0.9700 0.8301 0.9597 361,806 +0.13(+15.63%)
Jan 03, 2018 0.8100 0.8697 0.8100 0.8300 338,814 +0.02(+2.47%)
Jan 02, 2018 0.8500 0.8500 0.8001 0.8100 87,174 +0.00(+0.00%)
Dec 29, 2017 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Dec 28, 2017 0.7600 0.7920 0.7600 0.7700 142,828 -0.01(-1.28%)
Dec 27, 2017 0.7901 0.8049 0.7456 0.7800 120,033 -0.02(-2.72%)
Dec 26, 2017 0.8150 0.8699 0.7901 0.8018 141,094 -0.02(-2.22%)
Dec 22, 2017 0.8100 0.8214 0.8000 0.8200 44,905 +0.01(+0.61%)
Dec 21, 2017 0.7900 0.8392 0.7815 0.8150 58,345 -0.02(-1.81%)
Dec 20, 2017 0.7800 0.8399 0.7800 0.8300 74,385 +0.01(+1.63%)
Dec 19, 2017 0.8100 0.8300 0.7700 0.8167 79,080 +0.01(+0.83%)
Dec 18, 2017 0.8500 0.8500 0.8100 0.8100 65,123 -0.03(-3.09%)
Dec 15, 2017 0.7976 0.8358 0.7900 0.8358 75,183 +0.03(+4.24%)
Dec 14, 2017 0.8200 0.8200 0.8000 0.8018 36,439 -0.02(-2.81%)
Dec 13, 2017 0.8200 0.8390 0.8100 0.8250 60,726 -0.02(-1.79%)
Dec 12, 2017 0.7700 0.8699 0.7700 0.8400 156,865 +0.06(+7.49%)
Dec 11, 2017 0.7600 0.8050 0.7600 0.7815 69,095 +0.01(+1.49%)
Dec 08, 2017 0.7600 0.7800 0.7500 0.7700 106,421 +0.01(+1.32%)
Dec 07, 2017 0.7800 0.8069 0.7600 0.7600 130,323 -0.02(-2.56%)
Dec 06, 2017 0.8500 0.8700 0.7800 0.7800 95,129 -0.07(-8.77%)
Dec 05, 2017 0.8902 0.9000 0.8020 0.8550 158,362 -0.03(-2.84%)
Dec 04, 2017 0.8800 0.8800 0.8759 0.8800 79,552 -0.01(-0.87%)
Dec 01, 2017 0.9500 0.9500 0.8500 0.8877 130,452 -0.04(-4.55%)
Nov 30, 2017 0.9018 0.9500 0.9000 0.9300 102,995 -0.01(-1.06%)
Nov 29, 2017 1.000 1.050 0.9200 0.9400 203,107 +0.02(+2.17%)
Nov 28, 2017 1.050 1.059 0.9200 0.9200 257,895 -0.08(-8.00%)
Nov 27, 2017 1.000 1.120 0.9005 1.000 1,091,854 +0.05(+5.60%)
Nov 24, 2017 0.8400 0.9800 0.7900 0.9470 242,163 +0.13(+15.49%)
Nov 22, 2017 0.7500 0.8400 0.7351 0.8200 168,755 +0.05(+6.49%)
Nov 21, 2017 0.7303 0.7800 0.7303 0.7700 103,864 -0.01(-0.65%)
Nov 20, 2017 0.7700 0.8300 0.7302 0.7751 118,411 -0.02(-3.12%)
Nov 17, 2017 0.7700 0.8490 0.7499 0.8000 77,481 +0.00(+0.00%)
Nov 16, 2017 0.7200 0.8145 0.7200 0.8000 260,502 +0.06(+7.38%)
Nov 15, 2017 0.7500 0.8100 0.7136 0.7450 47,596 -0.04(-4.49%)
Nov 14, 2017 0.8100 0.8140 0.7019 0.7800 114,388 -0.04(-4.88%)
Nov 13, 2017 0.8300 0.8400 0.8200 0.8200 32,829 -0.01(-1.20%)
Nov 10, 2017 0.8000 0.8499 0.8000 0.8300 55,895 +0.02(+2.91%)
Nov 09, 2017 0.8500 0.8500 0.8000 0.8065 8,629 -0.02(-2.83%)
Nov 08, 2017 0.8100 0.8609 0.8100 0.8300 32,251 +0.02(+2.47%)
Nov 07, 2017 0.8325 0.8325 0.8000 0.8100 37,317 -0.03(-3.57%)
Nov 06, 2017 0.8400 0.8500 0.8300 0.8400 35,783 +0.03(+3.07%)
Nov 03, 2017 0.8600 0.8600 0.8000 0.8150 98,317 -0.05(-5.78%)
Nov 02, 2017 0.8700 0.8965 0.8600 0.8650 20,537 -0.02(-1.70%)
Nov 01, 2017 0.8420 0.8800 0.8326 0.8800 70,900 +0.04(+4.51%)
Oct 31, 2017 0.8500 0.8900 0.8420 0.8420 41,668 -0.02(-1.99%)
Oct 30, 2017 0.9000 0.8510 0.8591 34,978 +0.01(+0.95%)
Oct 27, 2017 0.8700 0.9195 0.8510 0.8510 314,382 -0.05(-5.27%)
Oct 26, 2017 0.8570 0.9000 0.8500 0.8983 33,807 +0.04(+4.45%)
Oct 25, 2017 0.9100 0.9200 0.8210 0.8600 22,385 -0.02(-2.27%)
Oct 24, 2017 0.8900 0.9267 0.8800 0.8800 59,231 -0.02(-2.22%)
Oct 23, 2017 0.9000 0.9298 0.8900 0.9000 56,823 -0.03(-3.23%)
Oct 20, 2017 0.9000 0.9400 0.9000 0.9300 16,731 +0.02(+2.20%)
Oct 19, 2017 0.8956 0.9600 0.8900 0.9100 47,122 -0.01(-1.09%)
Oct 18, 2017 0.9800 0.9800 0.8525 0.9200 108,400 -0.02(-2.13%)
Oct 17, 2017 0.9000 1.110 0.9000 0.9400 937,097 +0.07(+8.05%)
Oct 16, 2017 0.8920 0.9110 0.8112 0.8700 126,516 +0.02(+2.18%)
Oct 13, 2017 0.9246 0.9696 0.8514 0.8514 56,114 -0.07(-7.53%)
Oct 12, 2017 0.9600 0.9660 0.8530 0.9207 226,055 +0.00(+0.08%)
Oct 11, 2017 1.000 1.000 0.9200 0.9200 169,743 -0.05(-5.15%)
Oct 10, 2017 1.000 1.000 0.9700 0.9700 27,057 -0.01(-0.51%)
Oct 09, 2017 1.000 1.000 0.9511 0.9750 38,608 -0.05(-4.41%)
Oct 06, 2017 0.9800 1.020 0.9800 1.020 59,237 +0.03(+3.03%)
Oct 05, 2017 0.9700 1.070 0.9529 0.9900 124,992 +0.02(+2.06%)
Oct 04, 2017 0.9755 1.000 0.9700 0.9700 24,159 -0.01(-1.02%)
Oct 03, 2017 0.9950 1.000 0.9400 0.9800 56,406 -0.01(-1.01%)
Oct 02, 2017 1.000 1.020 0.9900 0.9900 54,683 -0.01(-0.50%)
Sep 29, 2017 0.9980 1.000 0.9900 0.9950 43,961 +0.01(+0.51%)
Sep 28, 2017 1.090 1.090 0.9533 0.9900 123,301 -0.09(-8.33%)
Sep 27, 2017 1.026 1.240 1.026 1.080 670,513 +0.07(+6.93%)
Sep 26, 2017 1.021 1.040 1.000 1.010 9,385 +0.01(+1.00%)
Sep 25, 2017 0.9802 1.050 0.9800 1.000 85,555 +0.02(+2.04%)
Sep 22, 2017 0.9500 0.9800 0.9500 0.9800 34,317 +0.01(+1.52%)
Sep 21, 2017 0.9700 0.9800 0.9600 0.9653 13,453 +0.01(+0.54%)
Sep 20, 2017 0.9610 0.9699 0.9552 0.9601 19,363 -0.00(-0.25%)
Sep 19, 2017 0.9600 0.9800 0.9500 0.9625 40,342 -0.06(-5.64%)
Sep 18, 2017 1.000 1.020 0.9701 1.020 18,103 +0.02(+2.00%)
Sep 15, 2017 1.000 1.000 0.9700 1.000 40,800 +0.03(+3.09%)
Sep 14, 2017 0.9700 1.000 0.9600 0.9700 25,674 -0.01(-1.02%)
Sep 13, 2017 0.9600 1.000 0.9500 0.9800 31,606 +0.02(+2.08%)
Sep 12, 2017 0.9800 0.9900 0.9600 0.9600 42,558 -0.01(-1.03%)
Sep 11, 2017 0.9300 1.000 0.9300 0.9700 68,617 +0.04(+4.29%)
Sep 08, 2017 0.9200 0.9500 0.8900 0.9301 67,562 +0.01(+1.10%)
Sep 07, 2017 0.9337 0.9599 0.8812 0.9200 67,829 -0.01(-1.08%)
Sep 06, 2017 0.9400 0.9760 0.9100 0.9300 57,115 -0.01(-1.08%)
Sep 05, 2017 0.9800 1.000 0.9400 0.9402 81,356 -0.05(-5.03%)
Sep 01, 2017 0.9900 1.010 0.9900 0.9900 35,990 -0.03(-2.94%)
Aug 31, 2017 0.9900 1.060 0.9900 1.020 39,132 +0.01(+0.99%)
Aug 30, 2017 1.060 1.060 1.010 1.010 32,067 -0.02(-1.94%)
Aug 29, 2017 1.020 1.060 1.020 1.030 31,270 +0.02(+1.98%)
Aug 28, 2017 1.020 1.050 1.010 1.010 18,804 -0.02(-1.94%)
Aug 25, 2017 0.9990 1.035 0.9800 1.030 16,006 +0.05(+5.10%)
Aug 24, 2017 0.9980 1.000 0.9800 0.9800 6,133 -0.01(-1.01%)
Aug 23, 2017 0.9821 0.9998 0.9800 0.9900 20,104 -0.00(-0.47%)
Aug 22, 2017 1.040 1.040 0.9840 0.9947 34,579 -0.00(-0.13%)
Aug 21, 2017 1.040 1.040 0.9950 0.9960 9,751 +0.01(+0.61%)
Aug 18, 2017 0.9847 1.026 0.9840 0.9900 22,177 -0.05(-4.81%)
Aug 17, 2017 1.020 1.060 0.9770 1.040 19,531 +0.06(+6.12%)
Aug 16, 2017 0.9970 1.010 0.9700 0.9800 15,386 +0.02(+2.08%)
Aug 15, 2017 1.000 1.000 0.9500 0.9600 17,629 -0.04(-4.00%)
Aug 14, 2017 0.9679 1.010 0.9500 1.000 51,364 +0.03(+3.09%)
Aug 11, 2017 1.012 1.020 0.9600 0.9700 56,406 -0.04(-4.06%)
Aug 10, 2017 1.050 1.050 1.010 1.011 72,399 -0.02(-1.84%)
Aug 09, 2017 1.100 1.105 1.027 1.030 37,597 -0.03(-2.83%)
Aug 08, 2017 1.065 1.120 1.040 1.060 33,039 -0.03(-2.75%)
Aug 07, 2017 1.140 1.140 1.040 1.090 52,624 -0.05(-4.39%)
Aug 04, 2017 1.080 1.140 1.080 1.140 10,685 +0.07(+6.54%)
Aug 03, 2017 1.104 1.130 1.050 1.070 32,434 +0.00(+0.01%)
Aug 02, 2017 1.080 1.110 1.050 1.070 17,337 -0.00(-0.01%)
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.