Financial News

Nautilus Group (NY: NLS )

10.18 USD -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.54 24.69 23.03 24.51 1,966,000 +1.16(+4.97%)
Jan 28, 2021 23.16 24.24 22.60 23.35 1,394,742 +0.31(+1.35%)
Jan 27, 2021 22.56 25.18 22.05 23.04 2,305,158 -0.20(-0.86%)
Jan 26, 2021 23.00 23.99 22.84 23.24 1,496,674 +0.27(+1.18%)
Jan 25, 2021 21.50 24.68 21.50 22.97 3,122,616 +1.79(+8.45%)
Jan 22, 2021 21.00 21.49 20.70 21.18 1,186,100 -0.08(-0.38%)
Jan 21, 2021 20.42 21.47 20.36 21.26 1,308,980 +0.87(+4.27%)
Jan 20, 2021 20.34 20.60 19.86 20.39 1,810,735 +0.36(+1.80%)
Jan 19, 2021 20.04 20.38 19.11 20.03 1,622,828 +0.09(+0.45%)
Jan 15, 2021 21.00 21.30 19.33 19.94 2,337,100 -1.50(-7.00%)
Jan 14, 2021 21.61 21.87 21.04 21.44 1,622,617 +0.02(+0.09%)
Jan 13, 2021 21.02 22.05 20.77 21.42 1,927,817 +0.40(+1.90%)
Jan 12, 2021 19.77 21.03 19.42 21.02 2,159,187 +1.41(+7.19%)
Jan 11, 2021 19.27 20.57 19.24 19.61 1,795,915 -0.08(-0.41%)
Jan 08, 2021 20.72 20.84 19.03 19.69 2,547,600 -0.65(-3.20%)
Jan 07, 2021 19.68 20.54 19.40 20.34 1,914,493 +1.15(+5.99%)
Jan 06, 2021 19.01 20.08 19.00 19.19 1,870,704 -0.01(-0.05%)
Jan 05, 2021 18.66 19.29 18.55 19.20 1,214,480 +0.59(+3.17%)
Jan 04, 2021 18.53 19.30 18.20 18.61 2,094,392 +0.47(+2.59%)
Dec 31, 2020 18.14 18.14 18.14 1,593,381 -0.74(-3.92%)
Dec 30, 2020 18.16 19.29 18.13 18.88 1,593,381 +0.78(+4.31%)
Dec 29, 2020 19.81 19.86 17.58 18.10 2,879,267 -1.64(-8.31%)
Dec 28, 2020 21.07 21.23 19.10 19.74 2,263,758 -1.13(-5.41%)
Dec 24, 2020 21.25 21.98 20.72 20.87 720,700 -0.26(-1.23%)
Dec 23, 2020 22.36 22.36 21.00 21.13 2,276,962 -0.96(-4.35%)
Dec 22, 2020 20.35 22.35 19.61 22.09 4,977,089 +2.59(+13.28%)
Dec 21, 2020 18.81 19.64 18.70 19.50 1,797,732 +0.78(+4.17%)
Dec 18, 2020 19.12 19.49 18.41 18.72 2,333,400 -0.31(-1.63%)
Dec 17, 2020 18.23 19.24 17.85 19.03 2,037,209 +1.04(+5.78%)
Dec 16, 2020 18.02 18.59 17.22 17.99 1,888,659 +0.13(+0.73%)
Dec 15, 2020 17.52 17.95 17.11 17.86 1,923,326 +0.78(+4.57%)
Dec 14, 2020 16.55 17.38 16.53 17.08 2,160,289 +0.55(+3.33%)
Dec 11, 2020 16.96 17.39 16.12 16.53 1,813,200 -0.48(-2.82%)
Dec 10, 2020 16.81 17.15 16.13 17.01 1,916,469 +0.01(+0.06%)
Dec 09, 2020 17.60 18.12 16.92 17.00 2,263,452 -0.56(-3.19%)
Dec 08, 2020 17.90 18.00 16.85 17.56 3,518,395 -0.38(-2.12%)
Dec 07, 2020 18.61 18.81 17.92 17.94 1,758,825 -0.59(-3.18%)
Dec 04, 2020 18.95 19.50 18.31 18.53 2,004,600 -0.31(-1.65%)
Dec 03, 2020 20.47 20.65 18.47 18.84 2,292,785 -1.38(-6.82%)
Dec 02, 2020 19.89 20.66 19.50 20.22 1,483,768 -0.39(-1.89%)
Dec 01, 2020 21.39 21.53 19.15 20.61 2,807,419 -0.49(-2.32%)
Nov 30, 2020 19.57 21.48 18.81 21.10 4,179,316 +1.87(+9.72%)
Nov 27, 2020 18.54 19.28 18.30 19.23 982,900 +0.88(+4.80%)
Nov 25, 2020 17.84 18.58 17.48 18.35 1,966,600 +0.53(+2.97%)
Nov 24, 2020 18.04 18.29 17.43 17.82 2,428,114 -0.54(-2.94%)
Nov 23, 2020 19.78 20.07 17.95 18.36 3,596,752 -1.42(-7.18%)
Nov 20, 2020 20.00 20.48 19.30 19.78 2,912,200 +0.29(+1.49%)
Nov 19, 2020 18.60 19.73 18.52 19.49 3,043,571 +1.00(+5.41%)
Nov 18, 2020 18.01 19.13 17.88 18.49 3,273,025 +0.49(+2.72%)
Nov 17, 2020 18.72 18.99 17.82 18.00 2,418,803 -0.73(-3.90%)
Nov 16, 2020 19.70 19.81 17.84 18.73 6,804,880 -2.28(-10.85%)
Nov 13, 2020 22.04 22.30 20.50 21.01 1,872,500 -0.61(-2.82%)
Nov 12, 2020 20.67 22.83 20.65 21.62 2,455,134 +1.18(+5.77%)
Nov 11, 2020 20.08 21.37 19.20 20.44 2,518,872 +0.44(+2.20%)
Nov 10, 2020 22.16 22.24 17.65 20.00 6,307,870 -1.86(-8.51%)
Nov 09, 2020 22.30 23.49 18.50 21.86 7,640,400 -5.94(-21.37%)
Nov 06, 2020 27.28 28.43 26.14 27.80 1,540,500 +0.09(+0.32%)
Nov 05, 2020 26.00 27.99 25.53 27.71 1,995,503 +2.53(+10.05%)
Nov 04, 2020 24.80 25.25 23.71 25.18 1,373,007 +0.82(+3.37%)
Nov 03, 2020 22.95 24.78 22.76 24.36 1,882,037 +1.92(+8.56%)
Nov 02, 2020 22.08 22.70 21.22 22.44 1,092,076 +0.75(+3.46%)
Oct 30, 2020 22.91 22.93 20.85 21.69 1,838,400 -1.34(-5.82%)
Oct 29, 2020 23.98 24.20 22.80 23.03 1,344,837 -0.60(-2.54%)
Oct 28, 2020 22.50 23.93 22.30 23.63 1,787,970 +0.03(+0.13%)
Oct 27, 2020 24.07 24.98 23.51 23.60 1,574,901 -0.88(-3.59%)
Oct 26, 2020 26.23 26.70 23.06 24.48 3,195,812 -1.91(-7.24%)
Oct 23, 2020 25.39 26.73 24.10 26.39 2,276,300 +1.19(+4.72%)
Oct 22, 2020 25.71 27.65 24.91 25.20 3,340,620 -0.76(-2.93%)
Oct 21, 2020 26.54 27.41 25.51 25.96 2,914,804 -0.85(-3.17%)
Oct 20, 2020 24.38 27.22 24.35 26.81 3,576,747 +2.70(+11.20%)
Oct 19, 2020 23.85 25.80 23.43 24.11 3,069,519 +0.71(+3.03%)
Oct 16, 2020 24.07 25.40 23.07 23.40 2,993,000 -0.14(-0.59%)
Oct 15, 2020 21.50 23.73 21.07 23.54 2,051,406 +1.46(+6.61%)
Oct 14, 2020 22.84 23.10 21.63 22.08 1,487,060 +0.29(+1.33%)
Oct 13, 2020 21.43 22.05 20.92 21.79 936,985 +0.36(+1.68%)
Oct 12, 2020 22.62 23.00 20.64 21.43 1,910,322 -0.67(-3.03%)
Oct 09, 2020 21.76 23.40 21.60 22.10 2,921,900 +0.81(+3.80%)
Oct 08, 2020 22.01 22.15 20.77 21.29 1,765,375 -0.30(-1.39%)
Oct 07, 2020 20.28 21.75 20.13 21.59 2,493,602 +1.77(+8.93%)
Oct 06, 2020 19.66 20.70 19.10 19.82 2,521,914 +0.13(+0.66%)
Oct 05, 2020 17.71 19.90 17.56 19.69 3,253,212 +2.25(+12.90%)
Oct 02, 2020 16.99 17.79 16.73 17.44 1,052,600 -0.17(-0.97%)
Oct 01, 2020 17.46 17.67 17.01 17.61 1,413,372 +0.45(+2.62%)
Sep 30, 2020 17.98 18.26 17.05 17.16 2,339,077 -0.99(-5.45%)
Sep 29, 2020 17.50 18.25 17.46 18.15 2,042,120 +0.64(+3.66%)
Sep 28, 2020 17.52 17.60 16.81 17.51 1,981,046 +0.41(+2.40%)
Sep 25, 2020 16.01 17.27 15.82 17.10 2,533,400 +1.26(+7.95%)
Sep 24, 2020 16.27 16.59 15.61 15.84 2,001,150 -0.54(-3.30%)
Sep 23, 2020 16.87 18.10 16.23 16.38 3,422,486 -0.24(-1.44%)
Sep 22, 2020 16.40 16.75 15.01 16.62 4,807,631 -0.06(-0.36%)
Sep 21, 2020 15.74 17.13 15.36 16.68 3,826,209 +0.70(+4.38%)
Sep 18, 2020 15.81 16.07 15.14 15.98 1,498,200 +0.35(+2.24%)
Sep 17, 2020 15.75 16.17 15.13 15.63 2,332,161 -0.55(-3.40%)
Sep 16, 2020 16.64 16.79 15.75 16.18 2,353,293 -0.50(-3.00%)
Sep 15, 2020 15.21 17.24 15.21 16.68 4,668,836 +1.57(+10.39%)
Sep 14, 2020 14.75 15.63 14.70 15.11 2,085,275 +0.21(+1.41%)
Sep 11, 2020 16.20 16.23 14.27 14.90 4,792,900 -0.64(-4.12%)
Sep 10, 2020 14.93 16.86 14.93 15.54 8,609,321 +0.68(+4.58%)
Sep 09, 2020 15.14 15.39 13.95 14.86 8,826,087 +1.15(+8.39%)
Sep 08, 2020 13.23 14.62 13.11 13.71 2,079,778 +0.03(+0.22%)
Sep 04, 2020 13.89 14.40 12.81 13.68 2,218,000 -0.39(-2.77%)
Sep 03, 2020 15.23 15.25 13.77 14.07 2,617,571 -1.58(-10.10%)
Sep 02, 2020 14.80 15.89 13.98 15.65 4,324,191 +1.80(+13.00%)
Sep 01, 2020 11.83 14.24 11.80 13.85 3,378,551 +2.00(+16.88%)
Aug 31, 2020 12.07 12.16 11.80 11.85 658,214 -0.20(-1.66%)
Aug 28, 2020 11.87 12.38 11.84 12.05 978,900 +0.28(+2.38%)
Aug 27, 2020 12.40 12.70 11.42 11.77 1,569,281 -0.45(-3.68%)
Aug 26, 2020 11.34 12.74 11.25 12.22 2,144,510 +1.02(+9.11%)
Aug 25, 2020 11.27 11.46 10.68 11.20 1,966,445 -0.14(-1.23%)
Aug 24, 2020 11.79 11.79 10.95 11.34 1,987,488 -0.39(-3.32%)
Aug 21, 2020 12.17 12.31 11.33 11.73 2,750,500 -0.69(-5.56%)
Aug 20, 2020 12.72 13.00 12.10 12.42 2,070,094 -0.46(-3.57%)
Aug 19, 2020 13.70 14.06 12.80 12.88 1,580,851 -0.79(-5.78%)
Aug 18, 2020 13.80 13.99 13.10 13.67 1,146,991 -0.03(-0.22%)
Aug 17, 2020 13.74 14.05 13.27 13.70 1,230,800 -0.04(-0.29%)
Aug 14, 2020 13.97 14.16 13.56 13.74 910,400 -0.37(-2.62%)
Aug 13, 2020 14.00 14.47 13.51 14.11 1,538,538 -0.22(-1.54%)
Aug 12, 2020 14.30 14.82 13.65 14.33 2,054,485 +0.21(+1.49%)
Aug 11, 2020 14.52 15.91 13.26 14.12 6,232,457 +1.76(+14.24%)
Aug 10, 2020 12.50 13.12 11.84 12.36 2,735,100 +0.35(+2.91%)
Aug 07, 2020 11.38 12.38 11.28 12.01 1,540,800 +0.86(+7.71%)
Aug 06, 2020 11.26 11.60 11.11 11.15 643,982 -0.06(-0.54%)
Aug 05, 2020 11.41 11.57 11.05 11.21 673,143 -0.15(-1.32%)
Aug 04, 2020 11.83 11.85 10.81 11.36 1,259,149 -0.40(-3.40%)
Aug 03, 2020 10.36 12.05 10.35 11.76 1,646,229 +1.33(+12.75%)
Jul 31, 2020 10.59 10.61 10.14 10.43 640,500 -0.15(-1.42%)
Jul 30, 2020 10.51 10.77 10.16 10.58 591,047 -0.08(-0.75%)
Jul 29, 2020 10.31 10.74 10.30 10.66 767,877 +0.51(+5.02%)
Jul 28, 2020 10.34 10.57 10.12 10.15 510,199 -0.18(-1.74%)
Jul 27, 2020 10.22 10.49 9.970 10.33 788,470 +0.10(+0.98%)
Jul 24, 2020 10.46 10.58 9.959 10.23 1,012,400 -0.42(-3.94%)
Jul 23, 2020 11.00 11.35 10.51 10.65 1,091,942 -0.35(-3.18%)
Jul 22, 2020 11.10 11.22 10.75 11.00 658,850 -0.04(-0.36%)
Jul 21, 2020 10.82 11.59 10.75 11.04 1,049,954 +0.36(+3.37%)
Jul 20, 2020 10.30 10.71 10.16 10.68 963,092 +0.49(+4.81%)
Jul 17, 2020 10.19 10.68 9.832 10.19 1,519,900 +0.10(+0.99%)
Jul 16, 2020 10.15 10.40 9.800 10.09 986,710 -0.16(-1.56%)
Jul 15, 2020 10.30 10.43 9.910 10.25 826,474 -0.04(-0.39%)
Jul 14, 2020 10.22 10.69 9.590 10.29 1,164,513 +0.06(+0.59%)
Jul 13, 2020 10.92 11.43 10.14 10.23 1,463,992 -0.43(-4.03%)
Jul 10, 2020 10.29 10.69 10.09 10.66 674,400 +0.27(+2.60%)
Jul 09, 2020 10.92 11.05 10.13 10.39 1,232,022 -0.25(-2.35%)
Jul 08, 2020 10.81 10.84 9.910 10.64 1,360,983 -0.03(-0.28%)
Jul 07, 2020 10.34 11.11 10.11 10.67 1,832,786 +0.43(+4.20%)
Jul 06, 2020 9.580 10.43 9.470 10.24 1,840,614 +0.84(+8.94%)
Jul 02, 2020 9.500 9.710 9.260 9.400 1,112,800 +0.01(+0.11%)
Jul 01, 2020 9.400 9.620 8.760 9.390 1,516,504 +0.12(+1.29%)
Jun 30, 2020 9.500 9.780 9.160 9.270 1,612,683 +0.36(+4.04%)
Jun 29, 2020 8.500 9.160 8.330 8.910 1,336,948 +0.50(+5.95%)
Jun 26, 2020 8.520 8.715 8.260 8.410 4,387,000 -0.15(-1.75%)
Jun 25, 2020 8.380 8.750 8.260 8.560 1,104,866 +0.03(+0.35%)
Jun 24, 2020 8.470 8.700 7.960 8.530 1,019,594 +0.00(+0.00%)
Jun 23, 2020 8.490 8.710 8.330 8.530 986,532 +0.17(+2.03%)
Jun 22, 2020 8.240 8.590 8.010 8.360 774,975 +0.21(+2.58%)
Jun 19, 2020 8.440 8.660 8.030 8.150 1,247,600 -0.09(-1.09%)
Jun 18, 2020 7.400 8.320 7.300 8.240 2,251,154 +0.73(+9.72%)
Jun 17, 2020 7.030 7.910 7.020 7.510 2,079,801 +0.57(+8.21%)
Jun 16, 2020 6.840 7.030 6.630 6.940 1,093,092 +0.22(+3.27%)
Jun 15, 2020 6.580 6.920 6.500 6.720 675,182 +0.02(+0.30%)
Jun 12, 2020 6.870 6.926 6.420 6.700 1,241,900 +0.13(+1.98%)
Jun 11, 2020 6.870 7.130 6.485 6.570 1,880,488 -0.70(-9.63%)
Jun 10, 2020 6.550 7.450 6.379 7.270 2,872,662 +0.63(+9.49%)
Jun 09, 2020 6.800 6.800 6.460 6.640 1,311,092 -0.22(-3.21%)
Jun 08, 2020 7.090 7.120 6.840 6.860 878,759 -0.11(-1.58%)
Jun 05, 2020 7.090 7.340 6.795 6.970 1,588,900 -0.01(-0.14%)
Jun 04, 2020 7.220 7.220 6.650 6.980 1,704,762 -0.25(-3.46%)
Jun 03, 2020 7.200 7.469 7.020 7.230 1,070,034 +0.06(+0.84%)
Jun 02, 2020 7.380 7.630 6.861 7.170 1,821,059 -0.11(-1.51%)
Jun 01, 2020 6.100 7.350 6.090 7.280 3,706,913 +1.17(+19.15%)
May 29, 2020 5.970 6.222 5.850 6.110 1,166,600 +0.12(+2.00%)
May 28, 2020 5.890 6.120 5.630 5.990 1,260,092 +0.08(+1.35%)
May 27, 2020 5.810 5.950 5.600 5.910 704,559 +0.07(+1.20%)
May 26, 2020 6.000 6.160 5.810 5.840 884,122 -0.16(-2.67%)
May 22, 2020 6.170 6.240 5.760 6.000 1,225,300 -0.34(-5.36%)
May 21, 2020 6.100 6.420 5.510 6.340 1,085,455 +0.23(+3.76%)
May 20, 2020 6.100 6.480 5.950 6.110 1,324,875 +0.15(+2.52%)
May 19, 2020 5.830 6.140 5.730 5.960 986,094 +0.11(+1.88%)
May 18, 2020 5.820 6.100 5.770 5.850 1,397,772 -0.33(-5.34%)
May 15, 2020 5.860 6.190 5.761 6.180 1,249,600 +0.28(+4.75%)
May 14, 2020 5.530 6.070 5.350 5.900 1,039,524 +0.26(+4.61%)
May 13, 2020 5.730 5.770 5.150 5.640 1,373,993 -0.08(-1.40%)
May 12, 2020 5.850 6.170 5.660 5.720 1,273,060 -0.11(-1.89%)
May 11, 2020 5.380 6.000 5.270 5.830 1,131,016 +0.39(+7.17%)
May 08, 2020 5.460 5.560 5.328 5.440 820,600 +0.09(+1.68%)
May 07, 2020 5.620 5.740 5.325 5.350 1,406,842 +0.12(+2.29%)
May 06, 2020 6.750 6.790 5.000 5.230 3,822,900 -1.41(-21.23%)
May 05, 2020 6.080 6.700 6.010 6.640 2,054,760 +0.62(+10.30%)
May 04, 2020 5.800 6.180 5.770 6.020 940,075 +0.16(+2.73%)
May 01, 2020 6.340 6.460 5.790 5.860 1,193,100 -0.63(-9.71%)
Apr 30, 2020 6.080 6.590 5.860 6.490 900,791 +0.38(+6.22%)
Apr 29, 2020 5.950 6.470 5.901 6.110 1,354,516 +0.13(+2.17%)
Apr 28, 2020 5.920 6.190 5.460 5.980 1,355,668 -0.01(-0.17%)
Apr 27, 2020 6.560 6.790 5.810 5.990 1,769,543 -0.50(-7.70%)
Apr 24, 2020 6.110 6.600 6.110 6.490 1,896,400 +0.38(+6.22%)
Apr 23, 2020 6.360 6.850 5.830 6.110 3,868,818 +0.33(+5.71%)
Apr 22, 2020 5.170 5.900 5.100 5.780 2,126,784 +0.74(+14.68%)
Apr 21, 2020 4.600 5.290 4.550 5.040 1,860,443 +0.41(+8.86%)
Apr 20, 2020 5.000 5.169 4.600 4.630 1,092,189 -0.42(-8.32%)
Apr 17, 2020 4.750 5.050 4.530 5.050 1,280,900 -0.08(-1.56%)
Apr 16, 2020 5.340 5.490 5.010 5.130 1,577,201 -0.34(-6.22%)
Apr 15, 2020 4.490 5.490 4.310 5.470 2,779,590 +0.76(+16.14%)
Apr 14, 2020 5.000 5.380 4.570 4.710 2,952,745 -0.13(-2.69%)
Apr 13, 2020 3.850 4.950 3.780 4.840 7,392,154 +1.08(+28.72%)
Apr 09, 2020 2.640 4.000 2.640 3.760 7,112,800 +1.36(+56.67%)
Apr 08, 2020 2.240 2.480 2.240 2.400 1,684,402 +0.18(+8.11%)
Apr 07, 2020 2.470 2.560 2.160 2.220 1,067,902 -0.19(-7.88%)
Apr 06, 2020 2.600 2.610 2.330 2.410 695,825 -0.07(-2.82%)
Apr 03, 2020 2.400 2.570 2.290 2.480 472,600 +0.02(+0.81%)
Apr 02, 2020 2.780 2.880 2.380 2.460 713,936 -0.25(-9.23%)
Apr 01, 2020 2.500 2.720 2.275 2.710 1,649,311 +0.10(+3.83%)
Mar 31, 2020 2.860 3.042 2.530 2.610 1,163,316 -0.28(-9.69%)
Mar 30, 2020 3.080 3.244 2.800 2.890 2,053,020 +0.09(+3.21%)
Mar 27, 2020 2.200 2.920 2.120 2.800 2,220,200 +0.44(+18.64%)
Mar 26, 2020 2.220 2.750 2.220 2.360 3,289,358 +0.34(+16.83%)
Mar 25, 2020 1.450 2.230 1.420 2.020 2,585,322 +0.57(+39.31%)
Mar 24, 2020 1.390 1.490 1.330 1.450 903,274 +0.16(+12.40%)
Mar 23, 2020 1.330 1.350 1.240 1.290 789,450 -0.01(-0.77%)
Mar 20, 2020 1.410 1.438 1.200 1.300 1,515,700 -0.05(-3.70%)
Mar 19, 2020 1.400 1.470 1.260 1.350 894,041 +0.04(+3.05%)
Mar 18, 2020 1.400 1.430 1.260 1.310 669,287 -0.14(-9.66%)
Mar 17, 2020 1.550 1.780 1.340 1.450 2,317,063 -0.01(-0.68%)
Mar 16, 2020 1.400 1.600 1.310 1.460 1,481,279 -0.02(-1.35%)
Mar 13, 2020 1.500 1.637 1.420 1.480 762,400 +0.09(+6.47%)
Mar 12, 2020 1.470 1.600 1.330 1.390 707,049 -0.25(-15.24%)
Mar 11, 2020 2.200 2.200 1.620 1.640 1,852,658 -0.61(-27.11%)
Mar 10, 2020 2.340 2.370 2.060 2.250 358,844 +0.00(+0.00%)
Mar 09, 2020 2.190 2.400 2.150 2.250 317,207 -0.28(-11.07%)
Mar 06, 2020 2.690 2.800 2.520 2.530 287,100 -0.21(-7.66%)
Mar 05, 2020 2.800 2.840 2.710 2.740 252,637 -0.12(-4.20%)
Mar 04, 2020 2.940 3.040 2.750 2.860 508,698 -0.10(-3.38%)
Mar 03, 2020 3.140 3.220 2.900 2.960 341,181 -0.09(-2.95%)
Mar 02, 2020 3.200 3.260 2.894 3.050 602,362 -0.17(-5.28%)
Feb 28, 2020 2.760 3.315 2.670 3.220 987,200 +0.46(+16.67%)
Feb 27, 2020 3.150 3.150 2.700 2.760 776,960 -0.39(-12.38%)
Feb 26, 2020 3.400 3.450 3.150 3.150 660,326 -0.16(-4.83%)
Feb 25, 2020 3.800 4.000 3.120 3.310 1,582,030 +0.01(+0.30%)
Feb 24, 2020 3.300 3.380 3.150 3.300 658,650 -0.17(-4.90%)
Feb 21, 2020 3.790 3.810 3.330 3.470 612,500 -0.37(-9.64%)
Feb 20, 2020 3.050 3.870 3.050 3.840 1,474,940 +0.91(+31.06%)
Feb 19, 2020 3.030 3.040 2.900 2.930 136,791 -0.07(-2.33%)
Feb 18, 2020 3.000 3.090 2.890 3.000 197,648 -0.01(-0.33%)
Feb 14, 2020 2.900 3.040 2.895 3.010 252,000 +0.10(+3.44%)
Feb 13, 2020 2.900 2.970 2.880 2.910 228,998 +0.00(+0.00%)
Feb 12, 2020 2.950 3.070 2.900 2.910 295,057 -0.02(-0.68%)
Feb 11, 2020 2.900 3.100 2.880 2.930 385,250 +0.02(+0.69%)
Feb 10, 2020 3.170 3.190 2.880 2.910 325,103 -0.26(-8.20%)
Feb 07, 2020 3.180 3.220 3.075 3.170 390,200 -0.01(-0.31%)
Feb 06, 2020 3.370 3.570 3.160 3.180 649,698 -0.16(-4.79%)
Feb 05, 2020 3.000 3.760 2.950 3.340 1,934,537 +0.64(+23.70%)
Feb 04, 2020 2.750 2.870 2.670 2.700 518,236 -0.07(-2.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback