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

Cowen Group Inc (NQ: COWN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 (%)
Oct 30, 2020 20.78 21.60 20.11 21.46 742,600 +0.42(+2.00%)
Oct 29, 2020 21.63 21.71 19.82 21.04 629,609 +0.08(+0.38%)
Oct 28, 2020 20.02 21.15 19.43 20.96 777,207 +0.93(+4.64%)
Oct 27, 2020 20.23 20.28 18.48 20.03 691,949 +1.02(+5.37%)
Oct 26, 2020 19.01 19.04 18.46 19.01 241,608 -0.20(-1.04%)
Oct 23, 2020 19.01 19.35 18.92 19.21 230,500 +0.26(+1.37%)
Oct 22, 2020 18.47 19.04 18.29 18.95 238,264 +0.23(+1.23%)
Oct 21, 2020 19.13 19.93 18.55 18.72 234,454 -0.24(-1.27%)
Oct 20, 2020 19.07 19.54 18.77 18.96 297,367 -0.03(-0.16%)
Oct 19, 2020 19.96 20.35 18.84 18.99 529,324 -0.73(-3.70%)
Oct 16, 2020 18.80 19.87 18.68 19.72 1,070,900 +0.92(+4.89%)
Oct 15, 2020 18.20 19.03 18.20 18.80 491,389 +0.37(+2.01%)
Oct 14, 2020 18.37 18.64 18.28 18.43 181,227 +0.07(+0.38%)
Oct 13, 2020 18.49 18.68 17.02 18.36 200,398 -0.26(-1.40%)
Oct 12, 2020 18.49 18.84 18.32 18.62 296,186 +0.21(+1.14%)
Oct 09, 2020 18.33 18.82 18.31 18.41 234,900 +0.40(+2.22%)
Oct 08, 2020 17.99 18.08 17.74 18.01 196,502 +0.16(+0.90%)
Oct 07, 2020 17.50 17.99 17.48 17.85 558,778 +0.60(+3.48%)
Oct 06, 2020 17.07 17.70 17.00 17.25 355,690 +0.23(+1.35%)
Oct 05, 2020 16.80 17.11 16.72 17.02 321,177 +0.40(+2.41%)
Oct 02, 2020 16.17 16.76 15.47 16.62 312,600 +0.13(+0.79%)
Oct 01, 2020 16.30 16.57 16.14 16.49 196,769 +0.22(+1.35%)
Sep 30, 2020 16.06 16.61 16.06 16.27 272,610 +0.28(+1.75%)
Sep 29, 2020 15.57 16.11 15.40 15.99 231,631 +0.35(+2.24%)
Sep 28, 2020 15.40 15.80 15.39 15.64 265,152 +0.52(+3.44%)
Sep 25, 2020 15.48 15.48 14.91 15.12 539,400 -0.47(-3.01%)
Sep 24, 2020 15.35 15.91 15.26 15.59 516,811 +0.21(+1.37%)
Sep 23, 2020 15.78 16.30 15.18 15.38 675,255 -0.37(-2.35%)
Sep 22, 2020 15.91 16.08 15.47 15.75 832,831 -0.04(-0.25%)
Sep 21, 2020 16.59 16.59 15.74 15.79 494,141 -1.07(-6.35%)
Sep 18, 2020 17.19 17.25 16.81 16.86 674,100 -0.07(-0.41%)
Sep 17, 2020 16.71 17.02 16.55 16.93 333,167 -0.04(-0.24%)
Sep 16, 2020 16.97 17.13 16.75 16.97 369,880 +0.06(+0.35%)
Sep 15, 2020 17.09 17.32 16.87 16.91 459,529 +0.07(+0.42%)
Sep 14, 2020 16.48 17.01 16.36 16.84 378,522 +0.47(+2.87%)
Sep 11, 2020 16.56 16.78 16.32 16.37 339,600 -0.21(-1.27%)
Sep 10, 2020 17.29 17.34 16.54 16.58 405,068 -0.53(-3.10%)
Sep 09, 2020 17.27 17.38 17.00 17.11 339,206 +0.05(+0.32%)
Sep 08, 2020 17.23 17.52 16.67 17.05 476,111 -0.16(-0.90%)
Sep 04, 2020 17.96 18.05 16.83 17.21 429,200 -0.52(-2.93%)
Sep 03, 2020 18.50 18.70 17.67 17.73 367,240 -0.73(-3.95%)
Sep 02, 2020 18.32 18.57 18.14 18.46 308,625 +0.02(+0.11%)
Sep 01, 2020 18.10 18.53 18.00 18.44 284,676 +0.35(+1.93%)
Aug 31, 2020 18.03 18.35 17.85 18.09 319,409 +0.00(+0.03%)
Aug 28, 2020 18.17 18.25 18.02 18.09 270,700 -0.02(-0.08%)
Aug 27, 2020 17.88 18.30 17.84 18.10 242,803 +0.29(+1.63%)
Aug 26, 2020 17.72 18.00 17.62 17.81 172,063 +0.06(+0.34%)
Aug 25, 2020 17.98 18.00 17.42 17.75 263,957 -0.06(-0.34%)
Aug 24, 2020 17.54 17.90 17.48 17.81 239,677 +0.27(+1.54%)
Aug 21, 2020 17.36 17.87 17.30 17.54 417,500 +0.06(+0.34%)
Aug 20, 2020 17.49 17.73 17.37 17.48 182,626 -0.21(-1.19%)
Aug 19, 2020 17.56 17.96 17.48 17.69 254,746 +0.21(+1.17%)
Aug 18, 2020 17.72 17.80 17.34 17.48 230,013 -0.23(-1.33%)
Aug 17, 2020 17.61 17.75 17.46 17.72 556,238 +0.10(+0.57%)
Aug 14, 2020 17.02 17.85 17.00 17.62 231,700 +0.43(+2.50%)
Aug 13, 2020 17.13 17.29 17.02 17.19 104,406 +0.03(+0.17%)
Aug 12, 2020 17.33 17.60 17.02 17.16 141,781 +0.04(+0.23%)
Aug 11, 2020 17.34 17.49 17.02 17.12 250,416 -0.02(-0.12%)
Aug 10, 2020 17.14 17.21 17.02 17.14 323,287 +0.08(+0.47%)
Aug 07, 2020 16.81 17.23 16.61 17.06 486,100 +0.26(+1.55%)
Aug 06, 2020 16.98 17.09 16.61 16.80 268,476 -0.20(-1.18%)
Aug 05, 2020 16.94 17.20 16.86 17.00 362,076 +0.19(+1.13%)
Aug 04, 2020 16.99 17.10 16.56 16.81 217,908 -0.17(-1.00%)
Aug 03, 2020 16.57 17.09 16.46 16.98 298,541 +0.51(+3.10%)
Jul 31, 2020 16.64 16.83 15.96 16.47 431,000 -0.19(-1.14%)
Jul 30, 2020 17.05 17.39 16.50 16.66 403,068 -0.69(-3.98%)
Jul 29, 2020 17.22 17.38 16.63 17.35 545,842 +0.26(+1.52%)
Jul 28, 2020 19.00 19.00 16.96 17.09 719,467 -0.72(-4.04%)
Jul 27, 2020 17.55 18.04 17.37 17.81 503,133 +0.23(+1.31%)
Jul 24, 2020 17.52 17.67 17.24 17.58 549,000 +0.00(+0.00%)
Jul 23, 2020 17.51 17.93 17.32 17.58 382,221 +0.01(+0.06%)
Jul 22, 2020 17.96 18.34 17.57 17.57 448,677 -0.15(-0.85%)
Jul 21, 2020 17.86 17.94 17.49 17.72 393,910 +0.15(+0.85%)
Jul 20, 2020 17.10 17.68 17.04 17.57 403,831 +0.17(+0.98%)
Jul 17, 2020 17.26 17.44 17.04 17.40 254,600 +0.15(+0.87%)
Jul 16, 2020 17.26 17.55 17.10 17.25 168,380 -0.14(-0.81%)
Jul 15, 2020 17.41 17.47 17.03 17.39 237,854 +0.44(+2.60%)
Jul 14, 2020 16.58 16.99 16.24 16.95 178,222 +0.35(+2.11%)
Jul 13, 2020 16.91 17.03 16.52 16.60 360,840 -0.13(-0.78%)
Jul 10, 2020 16.37 16.95 16.17 16.73 234,700 +0.70(+4.37%)
Jul 09, 2020 16.35 16.45 15.81 16.03 204,809 -0.35(-2.14%)
Jul 08, 2020 16.49 17.13 16.01 16.38 319,336 +0.11(+0.68%)
Jul 07, 2020 16.22 16.38 16.05 16.27 197,376 -0.05(-0.34%)
Jul 06, 2020 16.60 16.75 16.17 16.32 216,660 +0.11(+0.71%)
Jul 02, 2020 16.79 16.98 16.14 16.21 202,400 -0.22(-1.34%)
Jul 01, 2020 16.30 16.62 16.09 16.43 325,465 +0.22(+1.36%)
Jun 30, 2020 15.73 16.41 15.73 16.21 587,697 +0.41(+2.56%)
Jun 29, 2020 15.69 15.83 15.41 15.80 261,090 +0.31(+2.03%)
Jun 26, 2020 15.61 16.10 15.43 15.49 747,000 -0.26(-1.65%)
Jun 25, 2020 15.35 15.80 15.28 15.75 320,183 +0.28(+1.81%)
Jun 24, 2020 15.37 15.71 15.04 15.47 318,328 -0.06(-0.39%)
Jun 23, 2020 15.61 15.85 15.36 15.53 301,626 +0.33(+2.20%)
Jun 22, 2020 14.81 15.49 14.45 15.20 1,102,510 +0.50(+3.37%)
Jun 19, 2020 14.73 14.81 14.46 14.70 544,400 +0.17(+1.17%)
Jun 18, 2020 14.31 14.84 14.27 14.53 246,198 +0.00(+0.00%)
Jun 17, 2020 14.85 14.85 14.29 14.53 197,343 -0.32(-2.15%)
Jun 16, 2020 14.86 15.21 14.67 14.85 330,997 +0.58(+4.06%)
Jun 15, 2020 13.66 14.58 13.49 14.27 299,011 +0.11(+0.78%)
Jun 12, 2020 14.30 14.45 13.67 14.16 208,000 +0.44(+3.21%)
Jun 11, 2020 13.85 14.37 13.66 13.72 337,083 -1.02(-6.92%)
Jun 10, 2020 15.45 15.45 14.67 14.74 286,330 -0.79(-5.09%)
Jun 09, 2020 14.67 15.84 14.53 15.53 323,155 +0.58(+3.88%)
Jun 08, 2020 14.57 15.28 14.57 14.95 483,052 +0.22(+1.49%)
Jun 05, 2020 14.20 14.90 14.20 14.73 349,900 +0.79(+5.67%)
Jun 04, 2020 13.79 14.00 13.47 13.94 270,693 +0.08(+0.58%)
Jun 03, 2020 13.34 14.22 13.34 13.86 257,238 +0.69(+5.24%)
Jun 02, 2020 13.03 13.42 13.00 13.17 189,789 +0.12(+0.92%)
Jun 01, 2020 13.09 13.21 12.79 13.05 173,064 -0.02(-0.15%)
May 29, 2020 12.90 13.20 12.51 13.07 342,100 -0.08(-0.61%)
May 28, 2020 13.74 14.19 13.08 13.15 256,845 -0.75(-5.40%)
May 27, 2020 13.68 14.23 13.65 13.90 550,273 +0.43(+3.19%)
May 26, 2020 13.75 14.17 13.43 13.47 628,169 +0.25(+1.89%)
May 22, 2020 13.08 13.34 12.91 13.22 163,300 +0.12(+0.92%)
May 21, 2020 12.80 13.25 11.99 13.10 315,787 +0.24(+1.87%)
May 20, 2020 12.69 13.07 12.53 12.86 312,435 +0.41(+3.29%)
May 19, 2020 12.32 12.75 12.01 12.45 364,511 +0.03(+0.24%)
May 18, 2020 12.31 12.64 12.19 12.42 475,022 +0.65(+5.52%)
May 15, 2020 11.35 11.94 11.32 11.77 338,100 +0.41(+3.61%)
May 14, 2020 10.57 11.39 10.55 11.36 257,446 +0.52(+4.80%)
May 13, 2020 10.92 10.93 10.29 10.84 280,154 -0.21(-1.90%)
May 12, 2020 11.26 11.28 10.94 11.05 204,927 -0.14(-1.25%)
May 11, 2020 11.28 11.37 10.99 11.19 247,840 -0.36(-3.12%)
May 08, 2020 11.17 11.72 11.17 11.55 338,400 +0.59(+5.38%)
May 07, 2020 10.61 10.96 10.49 10.96 326,080 +0.51(+4.88%)
May 06, 2020 10.58 10.70 10.29 10.45 182,908 -0.12(-1.14%)
May 05, 2020 10.52 11.06 10.52 10.57 310,520 -0.03(-0.28%)
May 04, 2020 10.60 11.23 10.13 10.60 290,965 -0.17(-1.58%)
May 01, 2020 10.74 10.96 10.55 10.77 645,700 -0.18(-1.64%)
Apr 30, 2020 9.830 11.17 9.830 10.95 695,833 +0.64(+6.21%)
Apr 29, 2020 9.750 10.43 9.500 10.31 555,694 +0.41(+4.14%)
Apr 28, 2020 10.33 10.46 9.860 9.900 296,569 -0.15(-1.49%)
Apr 27, 2020 9.500 10.12 9.320 10.05 622,519 +0.61(+6.46%)
Apr 24, 2020 9.410 9.530 8.980 9.440 153,400 +0.07(+0.75%)
Apr 23, 2020 9.280 9.680 9.180 9.370 153,430 +0.17(+1.85%)
Apr 22, 2020 9.080 9.560 8.910 9.200 290,585 +0.36(+4.07%)
Apr 21, 2020 8.980 9.230 8.462 8.840 391,053 -0.45(-4.84%)
Apr 20, 2020 9.830 10.04 9.220 9.290 272,988 -0.82(-8.11%)
Apr 17, 2020 9.760 10.42 9.660 10.11 415,800 +0.68(+7.21%)
Apr 16, 2020 9.370 9.450 8.980 9.430 174,860 +0.00(+0.00%)
Apr 15, 2020 9.230 9.590 9.050 9.430 201,052 -0.19(-1.98%)
Apr 14, 2020 9.360 9.770 9.190 9.620 220,358 +0.38(+4.11%)
Apr 13, 2020 9.650 9.800 9.060 9.240 221,089 -0.45(-4.64%)
Apr 09, 2020 10.27 10.63 9.200 9.690 556,800 -0.38(-3.77%)
Apr 08, 2020 9.860 10.37 9.700 10.07 512,583 +0.40(+4.14%)
Apr 07, 2020 10.06 10.19 9.570 9.670 314,464 +0.05(+0.52%)
Apr 06, 2020 9.370 9.780 9.370 9.620 219,480 +0.64(+7.13%)
Apr 03, 2020 9.050 9.240 8.740 8.980 397,200 -0.07(-0.77%)
Apr 02, 2020 9.160 9.360 8.550 9.050 251,699 -0.04(-0.44%)
Apr 01, 2020 9.240 9.410 8.950 9.090 243,542 -0.57(-5.90%)
Mar 31, 2020 9.570 9.920 9.210 9.660 403,974 +0.06(+0.63%)
Mar 30, 2020 9.610 9.620 8.900 9.600 306,151 -0.02(-0.21%)
Mar 27, 2020 9.150 10.01 8.710 9.620 471,100 -0.03(-0.31%)
Mar 26, 2020 9.060 10.51 9.010 9.650 660,039 +0.78(+8.79%)
Mar 25, 2020 8.000 9.520 8.000 8.870 707,967 +0.93(+11.71%)
Mar 24, 2020 6.890 8.210 6.890 7.940 427,846 +1.43(+21.97%)
Mar 23, 2020 6.720 6.890 6.370 6.510 837,330 -0.04(-0.61%)
Mar 20, 2020 6.430 7.580 6.340 6.550 734,200 +0.05(+0.77%)
Mar 19, 2020 6.230 6.590 5.750 6.500 1,218,272 +0.15(+2.36%)
Mar 18, 2020 7.690 8.050 6.160 6.350 592,528 -1.82(-22.28%)
Mar 17, 2020 8.660 8.735 7.222 8.170 925,427 -0.34(-4.00%)
Mar 16, 2020 8.910 9.060 8.100 8.510 820,337 -1.39(-14.04%)
Mar 13, 2020 10.37 10.58 9.490 9.900 790,700 +0.06(+0.61%)
Mar 12, 2020 10.84 11.26 9.790 9.840 365,178 -1.78(-15.32%)
Mar 11, 2020 11.93 12.23 11.49 11.62 455,980 -0.56(-4.60%)
Mar 10, 2020 12.05 12.45 11.34 12.18 327,382 +0.47(+4.01%)
Mar 09, 2020 12.99 13.10 11.66 11.71 442,097 -2.27(-16.24%)
Mar 06, 2020 14.35 14.55 13.73 13.98 351,000 -0.83(-5.60%)
Mar 05, 2020 14.86 14.99 14.68 14.81 560,812 -0.49(-3.20%)
Mar 04, 2020 15.39 15.41 14.85 15.30 286,762 +0.13(+0.86%)
Mar 03, 2020 15.40 15.59 14.87 15.17 248,385 -0.27(-1.75%)
Mar 02, 2020 15.00 15.47 14.76 15.44 261,772 +0.47(+3.14%)
Feb 28, 2020 14.66 15.13 14.65 14.97 589,800 -0.26(-1.71%)
Feb 27, 2020 15.47 15.76 15.17 15.23 356,802 -0.47(-2.99%)
Feb 26, 2020 15.69 15.84 15.62 15.70 233,469 +0.10(+0.64%)
Feb 25, 2020 16.44 16.44 15.57 15.60 315,552 -0.84(-5.11%)
Feb 24, 2020 16.24 16.67 16.10 16.44 247,916 -0.52(-3.07%)
Feb 21, 2020 17.13 17.15 16.95 16.96 245,900 -0.19(-1.11%)
Feb 20, 2020 17.39 17.58 17.11 17.15 166,329 -0.32(-1.83%)
Feb 19, 2020 17.19 17.58 17.19 17.47 145,013 +0.28(+1.63%)
Feb 18, 2020 17.08 17.30 17.08 17.19 216,214 +0.07(+0.41%)
Feb 14, 2020 17.19 17.38 17.05 17.12 255,400 -0.09(-0.52%)
Feb 13, 2020 17.38 17.76 16.86 17.21 882,537 -0.31(-1.77%)
Feb 12, 2020 17.78 18.30 17.39 17.52 478,525 +0.34(+1.98%)
Feb 11, 2020 17.16 17.32 16.65 17.18 226,280 +0.10(+0.59%)
Feb 10, 2020 16.73 17.22 16.67 17.08 323,352 +0.32(+1.94%)
Feb 07, 2020 16.46 16.81 16.41 16.75 204,800 +0.18(+1.12%)
Feb 06, 2020 16.89 16.92 16.29 16.57 129,053 -0.19(-1.13%)
Feb 05, 2020 16.60 16.95 16.58 16.76 242,683 +0.33(+2.01%)
Feb 04, 2020 16.60 16.66 16.18 16.43 196,817 +0.10(+0.61%)
Feb 03, 2020 16.15 16.48 16.15 16.33 171,760 +0.26(+1.62%)
Jan 31, 2020 16.11 16.36 16.03 16.07 308,500 -0.12(-0.74%)
Jan 30, 2020 16.14 16.25 16.02 16.19 225,108 -0.05(-0.31%)
Jan 29, 2020 16.16 16.42 16.07 16.24 144,185 +0.08(+0.50%)
Jan 28, 2020 16.20 16.21 16.07 16.16 140,687 +0.06(+0.37%)
Jan 27, 2020 15.99 16.26 15.92 16.10 141,609 -0.36(-2.19%)
Jan 24, 2020 16.74 16.85 16.36 16.46 138,500 -0.28(-1.67%)
Jan 23, 2020 16.60 16.77 16.37 16.74 317,283 +0.15(+0.90%)
Jan 22, 2020 16.33 16.61 16.33 16.59 230,346 +0.39(+2.38%)
Jan 21, 2020 16.32 16.35 16.20 16.20 209,073 -0.22(-1.31%)
Jan 17, 2020 16.82 16.83 16.39 16.42 180,600 -0.26(-1.56%)
Jan 16, 2020 16.35 16.86 16.33 16.68 197,220 +0.39(+2.39%)
Jan 15, 2020 16.14 16.43 16.10 16.29 164,706 -0.02(-0.09%)
Jan 14, 2020 16.45 16.61 16.23 16.30 207,830 -0.21(-1.30%)
Jan 13, 2020 16.29 16.57 16.24 16.52 128,038 +0.20(+1.23%)
Jan 10, 2020 16.53 16.62 16.30 16.32 157,200 -0.23(-1.39%)
Jan 09, 2020 16.57 16.70 16.40 16.55 118,872 +0.01(+0.06%)
Jan 08, 2020 15.84 16.59 15.84 16.54 312,501 +0.70(+4.42%)
Jan 07, 2020 15.80 15.95 15.73 15.84 153,332 +0.05(+0.32%)
Jan 06, 2020 15.54 15.85 15.49 15.79 85,544 +0.11(+0.70%)
Jan 03, 2020 15.65 15.85 15.57 15.68 107,300 -0.19(-1.20%)
Jan 02, 2020 15.97 16.03 15.74 15.87 117,834 +0.12(+0.76%)
Dec 31, 2019 15.60 15.82 15.49 15.75 235,500 +0.08(+0.51%)
Dec 30, 2019 15.68 16.06 15.62 15.67 160,932 +0.05(+0.32%)
Dec 27, 2019 15.70 15.74 15.58 15.62 125,600 -0.02(-0.13%)
Dec 26, 2019 15.58 15.64 15.55 15.64 116,337 +0.04(+0.26%)
Dec 24, 2019 15.66 15.76 15.49 15.60 111,700 -0.08(-0.48%)
Dec 23, 2019 16.37 16.37 15.56 15.68 258,370 -0.75(-4.60%)
Dec 20, 2019 16.13 16.63 15.91 16.43 542,500 +0.33(+2.05%)
Dec 19, 2019 15.75 16.14 15.73 16.10 273,617 +0.35(+2.22%)
Dec 18, 2019 15.89 16.09 15.70 15.75 522,558 -0.14(-0.88%)
Dec 17, 2019 15.86 15.93 15.45 15.89 420,830 +0.03(+0.19%)
Dec 16, 2019 15.52 16.13 15.52 15.86 773,146 +0.40(+2.59%)
Dec 13, 2019 15.52 15.73 15.28 15.46 209,300 -0.06(-0.39%)
Dec 12, 2019 15.33 15.73 15.33 15.52 230,715 +0.22(+1.44%)
Dec 11, 2019 15.21 15.31 15.01 15.30 185,079 +0.17(+1.12%)
Dec 10, 2019 15.07 15.21 15.00 15.13 177,612 +0.05(+0.33%)
Dec 09, 2019 15.15 15.20 14.93 15.08 298,622 -0.08(-0.53%)
Dec 06, 2019 15.11 15.30 15.05 15.16 156,000 +0.11(+0.73%)
Dec 05, 2019 15.15 15.15 14.95 15.05 130,981 -0.08(-0.53%)
Dec 04, 2019 14.94 15.24 14.94 15.13 166,380 +0.19(+1.27%)
Dec 03, 2019 14.98 15.00 14.78 14.94 166,232 -0.15(-0.99%)
Dec 02, 2019 15.39 15.46 15.06 15.09 141,255 -0.23(-1.50%)
Nov 29, 2019 15.53 15.53 15.12 15.32 85,400 -0.24(-1.54%)
Nov 27, 2019 15.45 15.58 15.38 15.56 229,200 +0.20(+1.30%)
Nov 26, 2019 15.47 15.57 15.26 15.36 134,203 -0.12(-0.78%)
Nov 25, 2019 15.18 15.54 15.12 15.48 175,047 +0.37(+2.41%)
Nov 22, 2019 14.99 15.28 14.99 15.12 101,700 +0.12(+0.77%)
Nov 21, 2019 15.12 15.20 14.83 15.00 124,410 -0.02(-0.13%)
Nov 20, 2019 15.18 15.33 15.00 15.02 202,526 -0.32(-2.09%)
Nov 19, 2019 15.11 15.35 14.98 15.34 176,879 +0.34(+2.27%)
Nov 18, 2019 14.76 15.01 14.65 15.00 201,615 +0.15(+1.01%)
Nov 15, 2019 14.78 14.99 14.78 14.85 122,800 +0.10(+0.68%)
Nov 14, 2019 14.73 14.86 14.71 14.75 139,823 -0.02(-0.14%)
Nov 13, 2019 15.07 15.09 14.74 14.77 102,233 -0.45(-2.96%)
Nov 12, 2019 15.13 15.25 15.07 15.22 118,076 +0.11(+0.73%)
Nov 11, 2019 14.94 15.15 14.89 15.11 255,844 +0.07(+0.47%)
Nov 08, 2019 15.15 15.23 14.95 15.04 154,000 -0.13(-0.86%)
Nov 07, 2019 15.50 15.65 15.10 15.17 112,500 -0.14(-0.91%)
Nov 06, 2019 15.38 15.40 15.10 15.31 341,308 -0.09(-0.58%)
Nov 05, 2019 15.60 15.71 15.35 15.40 107,090 -0.06(-0.39%)
Nov 04, 2019 15.37 15.70 15.34 15.46 160,259 +0.16(+1.05%)
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.