home / stock / finl / finl quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2018-06-15 | 13.49 | 13.51 | 13.51 | 13.49 | 5,145,968 |
2018-06-14 | 13.49 | 13.48 | 13.495 | 13.48 | 1,025,433 |
2018-06-13 | 13.48 | 13.48 | 13.49 | 13.48 | 898,630 |
2018-06-12 | 13.47 | 13.48 | 13.50 | 13.47 | 1,383,258 |
2018-06-11 | 13.51 | 13.47 | 13.51 | 13.47 | 2,004,976 |
2018-06-08 | 13.53 | 13.48 | 13.57 | 13.47 | 1,609,876 |
2018-06-07 | 13.55 | 13.53 | 13.575 | 13.52 | 788,470 |
2018-06-06 | 13.54 | 13.55 | 13.57 | 13.51 | 914,107 |
2018-06-05 | 13.59 | 13.52 | 13.59 | 13.51 | 1,131,560 |
2018-06-04 | 13.62 | 13.58 | 13.661 | 13.545 | 905,467 |
2018-06-01 | 13.62 | 13.58 | 13.72 | 13.56 | 1,266,685 |
2018-05-31 | 13.56 | 13.61 | 13.71 | 13.53 | 2,038,461 |
2018-05-30 | 13.54 | 13.59 | 13.71 | 13.47 | 1,655,187 |
2018-05-29 | 13.52 | 13.54 | 13.58 | 13.52 | 805,351 |
2018-05-25 | 13.50 | 13.55 | 13.58 | 13.48 | 966,355 |
2018-05-24 | 13.47 | 13.50 | 13.50 | 13.47 | 636,311 |
2018-05-23 | 13.48 | 13.47 | 13.49 | 13.46 | 585,648 |
2018-05-22 | 13.49 | 13.47 | 13.53 | 13.465 | 1,062,451 |
2018-05-21 | 13.48 | 13.49 | 13.54 | 13.46 | 981,936 |
2018-05-18 | 13.45 | 13.47 | 13.49 | 13.44 | 547,262 |
News, Short Squeeze, Breakout and More Instantly...