Price History

Instrument

TIP: Select short periods when viewing all instruments.

Starting Date
Ending Date
  Date Instrument 52
Week
High
52
Week
Low
Prev
Yr Div
($)
Current
Yr Div
($)
Volume
(non block)
($)
Today's
High
($)
Today's
Low
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2020-01-20 138SL 5.80 1.60 3,000 4.22 4.22 4.22 4.22 0.24 4.20 4.22
2020-01-20 138SLVR 6.00 5.50 0 0.00 0.00 5.50 5.50 0.00 5.00 5.50
2020-01-20 1834 1.26 0.75 151,426 1.15 1.10 1.15 1.10 0.04 1.10 1.15
2020-01-20 AFS 53.00 29.00 1,414 30.50 30.50 30.50 30.50 -1.69 30.50 32.10
2020-01-20 AMG 2.89 1.70 71,183 2.06 2.01 2.01 2.03 -0.06 2.01 2.05
2020-01-20 BIL 100.00 36.80 8,851 73.00 71.00 72.00 71.79 -0.71 72.70 73.00
2020-01-20 BPOW 16.30 4.00 20,241 4.50 4.35 4.40 4.36 -0.05 4.25 4.40
2020-01-20 BRG 21.00 15.11 900 17.00 17.00 17.00 17.00 -0.08 17.00 17.85
2020-01-20 CAB11A 0.00 0.00 0 0.00 0.00 0.00 1,000.00 0.00 0.00 0.00
2020-01-20 CAB11B 0.00 0.00 0 0.00 0.00 0.00 1,000,000.00 0.00 0.00 0.00
2020-01-20 CAC 16.00 9.00 13,500 15.00 14.00 15.00 14.63 1.13 13.50 18.00
2020-01-20 CAC9.50 1.30 0.90 0 0.00 0.00 1.03 1.03 0.00 1.03 1.20
2020-01-20 CAR 9.91 7.55 87,870 8.29 8.12 8.29 8.15 0.03 8.15 8.20
2020-01-20 CBNY 0.17 0.07 10,000 0.12 0.12 0.12 0.12 0.01 0.11 0.12
2020-01-20 CCC 100.00 40.00 7,203 73.00 72.00 73.00 72.13 0.72 72.00 73.00
2020-01-20 CFF 20.50 10.50 802 17.00 17.00 17.00 17.00 1.98 10.10 17.00
2020-01-20 CHL 15.50 8.00 0 0.00 0.00 9.00 9.00 0.00 9.30 9.50
2020-01-20 CPFV 50.00 30.00 3,200 38.00 38.00 38.00 38.00 0.32 38.02 41.27
2020-01-20 CPJ 5.50 4.11 0 0.00 0.00 4.88 4.88 0.00 4.85 5.00
2020-01-20 DCOVE 15.50 9.00 1,001 11.60 11.60 11.60 11.60 0.60 10.80 11.50
2020-01-20 DTL 3.00 1.97 17,446 2.59 2.30 2.30 2.49 -0.09 2.57 2.59
2020-01-20 DTL9 2.20 1.80 0 0.00 0.00 1.80 1.80 0.00 1.80 2.14
2020-01-20 ECL 8.35 5.50 250 6.60 6.60 6.60 6.60 0.37 6.20 6.60
2020-01-20 EFRESH 2.00 1.00 35,600 1.05 1.03 1.05 1.04 -0.01 1.03 1.07
2020-01-20 ELITE 7.50 2.85 35,800 4.90 4.50 4.50 4.55 0.17 4.40 4.50
2020-01-20 ELMIC 2.01 2.01 0 0.00 0.00 0.00 2.01 0.00 0.00 2.00
2020-01-20 EPLY 20.00 9.00 100 15.00 15.00 15.00 15.00 0.18 14.45 15.00
2020-01-20 EPLY5.00 0.98 0.98 0 0.00 0.00 0.00 0.98 0.00 0.00 0.00
2020-01-20 EPLY7.50 6.13 4.60 0 0.00 0.00 6.10 6.10 0.00 5.29 6.00
2020-01-20 EPLY8.25 6.50 5.80 65,000 6.00 6.00 6.00 6.00 0.00 5.50 6.00
2020-01-20 EPLY8.75 6.30 5.80 0 0.00 0.00 6.21 6.21 0.00 6.00 0.00
2020-01-20 FOSRICH 6.50 3.60 19,641 4.40 3.95 4.25 4.11 -0.06 3.95 4.24
2020-01-20 FTNA 9.00 3.19 88,457 7.15 7.04 7.10 7.06 0.04 7.05 7.10
2020-01-20 GENAC 9.00 3.50 31,568 6.36 6.35 6.36 6.36 0.01 6.36 6.65
2020-01-20 GK 79.80 56.06 1,248,922 75.00 72.00 72.00 72.01 -3.85 72.00 75.00
2020-01-20 GWEST 1.81 0.70 0 0.00 0.00 1.11 1.11 0.00 1.09 1.18
2020-01-20 HONBUN 9.12 3.65 5,339 8.30 8.20 8.20 8.27 0.26 8.01 8.40
2020-01-20 ICREATE 1.30 0.55 401,583 0.90 0.75 0.75 0.85 -0.01 0.72 0.90
2020-01-20 INDIES 4.00 2.50 513,785 3.06 2.93 3.06 2.93 -0.08 3.01 3.06
2020-01-20 ISP 33.00 11.00 0 0.00 0.00 29.50 29.50 0.00 15.02 22.10
2020-01-20 JAMT 9.00 3.00 140,915 6.99 6.65 6.69 6.75 -0.17 6.61 6.70
2020-01-20 JBG 43.63 25.00 2,849 39.40 38.00 38.00 38.77 2.59 37.00 38.00
2020-01-20 JETCON 3.35 1.39 55,131 1.65 1.48 1.65 1.61 0.13 1.60 1.65
2020-01-20 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2020-01-20 JMMBGL 55.07 29.50 107,892 48.45 48.00 48.00 48.08 0.62 48.00 48.49
2020-01-20 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2020-01-20 JMMBGL5.75C 2.10 1.72 3,158 1.72 1.72 1.72 1.72 0.00 1.90 0.00
2020-01-20 JMMBGL7.00NC 2.00 1.88 0 0.00 0.00 2.00 2.00 0.00 0.00 2.00
2020-01-20 JMMBGL7.25 1.60 1.45 0 0.00 0.00 1.45 1.45 0.00 0.00 1.45
2020-01-20 JMMBGL7.25C 2.16 1.96 150,000 1.97 1.97 1.97 1.97 -0.01 0.00 1.98
2020-01-20 JMMBGL7.50 1.11 0.69 10,543 0.70 0.70 0.70 0.70 0.00 0.69 0.70
2020-01-20 JMMBGLUSD5.75 1.52 1.50 0 0.00 0.00 0.00 1.52 0.00 1.51 0.00
2020-01-20 JMMBGLUSD6.00 1.09 0.99 0 0.00 0.00 1.05 1.05 0.00 1.04 1.05
2020-01-20 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.02 0.00 0.00 0.00
2020-01-20 JP 31.19 21.00 21,511 26.95 24.60 24.61 24.65 -2.35 24.60 26.00
2020-01-20 JPS5C 0.00 0.00 0 0.00 0.00 0.00 0.38 0.00 0.42 0.00
2020-01-20 JPS5D 0.00 0.00 0 0.00 0.00 0.00 0.38 0.00 0.38 0.00
2020-01-20 JPS6 0.00 0.00 0 0.00 0.00 0.00 0.44 0.00 0.52 0.00
2020-01-20 JPS7 0.00 0.00 0 0.00 0.00 0.00 0.48 0.00 0.53 0.00
2020-01-20 JPS9.5 1,302.00 1,302.00 0 0.00 0.00 0.00 1,302.00 0.00 0.00 0.00
2020-01-20 JSE 40.01 10.50 56,550 32.50 30.00 32.00 31.09 1.63 32.00 32.50
2020-01-20 KEX 13.30 9.00 2,033 9.95 9.11 9.11 9.32 0.21 9.16 10.00
2020-01-20 KEY 3.90 2.80 18,397 3.80 3.70 3.70 3.78 -0.02 3.30 3.80
2020-01-20 KLE 3.20 1.40 319,823 2.10 2.04 2.10 2.05 0.01 2.04 2.50
2020-01-20 KPREIT 8.45 5.00 777 7.50 7.50 7.50 7.50 0.01 7.40 7.50
2020-01-20 KREMI 6.00 3.60 0 0.00 0.00 3.60 3.61 0.00 4.15 4.20
2020-01-20 KW 78.00 47.00 32,070 61.60 53.06 61.60 57.29 1.26 62.00 63.00
2020-01-20 LAB 4.51 1.30 28,873 2.99 2.77 2.99 2.89 0.07 2.80 2.85
2020-01-20 LASD 4.10 3.00 79,999 3.22 3.15 3.16 3.15 -0.07 3.17 3.30
2020-01-20 LASF 7.00 3.65 52,450 4.30 4.12 4.30 4.13 -0.17 4.12 4.39
2020-01-20 LASM 6.50 3.00 98,768 4.40 4.22 4.31 4.27 0.11 4.30 4.48
2020-01-20 MDS 9.00 5.40 2,433 7.59 7.59 7.59 7.59 0.59 6.71 7.59
2020-01-20 MEEG 8.00 4.90 2,740 6.50 6.40 6.50 6.40 0.03 6.40 6.50
2020-01-20 MIL 10.14 7.00 38,600 8.25 8.20 8.25 8.23 0.01 8.21 8.30
2020-01-20 MJE 14.50 7.50 22,155 11.85 11.00 11.01 11.21 -0.10 11.01 12.10
2020-01-20 MPCCEL 275.00 126.00 0 0.00 0.00 231.00 231.00 0.00 211.00 231.00
2020-01-20 MPCCELUS 0.00 0.00 0 0.00 0.00 1.00 1.00 0.00 0.00 0.00
2020-01-20 MTL 0.36 0.21 251,150 0.34 0.34 0.34 0.34 -0.00 0.32 0.36
2020-01-20 MTLJA 0.00 0.00 0 0.00 0.00 32.21 32.21 0.00 0.00 0.00
2020-01-20 NCBFG 249.00 140.00 40,699 190.00 174.01 190.00 185.27 -4.13 181.00 190.00
2020-01-20 PAL 2,900.00 1,250.00 0 0.00 0.00 2,790.00 2,790.00 0.00 0.00 5,000.00
2020-01-20 PBS 0.75 0.50 0 0.00 0.00 0.75 0.75 0.00 0.64 0.00
2020-01-20 PBS9.75 108.50 100.00 0 0.00 0.00 105.00 105.00 0.00 100.00 105.00
2020-01-20 PJAM 110.60 70.99 8,876 102.00 101.00 102.00 101.87 -0.09 101.00 102.00
2020-01-20 PJX 9.01 7.00 92,980 9.00 7.70 7.70 8.86 -0.13 7.65 9.25
2020-01-20 Proven 0.37 0.19 13,933 0.35 0.32 0.32 0.33 -0.02 0.34 0.35
2020-01-20 ProvenJA 55.00 26.00 29,275 49.45 48.50 49.00 49.11 -0.34 48.99 49.00
2020-01-20 PTL 2.50 1.50 15,041 1.90 1.90 1.90 1.90 0.22 1.69 1.90
2020-01-20 PTL8.75 2.20 2.05 0 0.00 0.00 0.00 2.05 0.00 0.00 0.00
2020-01-20 PULS 7.98 2.30 206,651 7.02 6.50 6.50 6.64 -0.17 6.49 6.50
2020-01-20 PURITY 2.50 1.45 3,200 1.65 1.63 1.65 1.63 -0.02 1.80 1.85
2020-01-20 QWI 1.69 1.00 1,437,307 1.01 1.00 1.00 1.00 0.00 1.00 1.01
2020-01-20 RJR 2.58 0.80 78,477 1.90 1.71 1.89 1.88 -0.01 1.88 1.90
2020-01-20 ROC 5.00 2.99 0 0.00 0.00 4.00 4.00 0.00 3.50 3.98
2020-01-20 SALF 42.50 25.00 6,226 32.00 32.00 32.00 32.00 0.00 30.00 32.00
2020-01-20 SBJPSB 1.01 1.01 0 0.00 0.00 1.01 1.01 0.00 0.00 0.00
2020-01-20 SCIJA 13.06 13.06 0 0.00 0.00 13.06 13.06 0.00 0.00 0.00
2020-01-20 SCIJMD 30.00 10.10 22,847 26.95 25.70 26.75 26.58 -0.35 26.00 26.95
2020-01-20 SCIUS 0.13 0.13 0 0.00 0.00 0.13 0.13 0.00 0.00 0.00
2020-01-20 SCIUSD 0.18 0.08 126,766 0.18 0.15 0.15 0.16 -0.02 0.14 0.18
2020-01-20 SELECTF 1.98 0.98 5,652,137 1.10 1.07 1.07 1.07 -0.03 1.07 1.09
2020-01-20 SEP 70.00 30.80 7,490 50.00 45.02 49.95 48.87 2.46 48.90 49.95
2020-01-20 SGJ 62.40 48.80 91,557 56.50 54.00 56.50 54.57 -0.77 56.50 57.00
2020-01-20 SIL 4.25 2.70 29,900 3.00 2.97 3.00 2.99 0.01 2.95 3.00
2020-01-20 SILUS 0.05 0.02 0 0.00 0.00 0.03 0.03 0.00 0.03 0.03
2020-01-20 SJ 84.98 37.03 1,098,796 71.00 69.00 71.00 70.94 0.04 69.00 71.00
2020-01-20 SML 6.30 4.20 20,000 5.50 5.50 5.50 5.50 -0.10 5.60 5.99
2020-01-20 SOS 17.00 6.50 37,717 10.16 10.00 10.15 10.15 0.00 10.00 10.16
2020-01-20 SRA 3.02 2.56 0 0.00 0.00 0.00 2.75 0.00 0.00 0.00
2020-01-20 SSLVC 1.95 1.00 0 0.00 0.00 1.20 1.20 0.00 1.08 1.20
2020-01-20 SVL 34.32 17.80 54,697 25.15 23.00 25.00 24.02 -0.02 24.90 25.00
2020-01-20 TTECH 8.00 4.70 0 0.00 0.00 5.50 5.50 0.00 5.60 6.13
2020-01-20 VMIL 11.00 3.60 334,266 10.96 10.60 10.96 10.94 0.30 10.85 10.96
2020-01-20 WIG 1.15 0.60 3,445,948 0.98 0.96 0.97 0.97 0.01 0.96 0.98
2020-01-20 WISYNCO 30.00 9.65 74,342 23.00 22.25 23.00 22.83 0.67 22.80 23.00
2020-01-20 XFUND 13.00 8.00 7,657 9.60 9.05 9.60 9.16 -0.22 9.05 9.40
Loading...