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
($)
Closing
Ask
($)
2019-04-18 138SL 5.80 1.60 0 0.00 0.00 3.75 3.80 0.00 3.70 5.00
2019-04-18 138SLVR 5.80 5.68 0 0.00 0.00 5.80 5.80 0.00 0.00 5.80
2019-04-18 1834 1.25 0.90 0.1000 623,879 1.09 0.98 0.98 0.99 -0.01 0.90 1.09
2019-04-18 AFS 53.00 36.00 0.9300 0.4800 0 0.00 0.00 45.50 45.50 0.00 42.55 46.00
2019-04-18 AMG 3.30 1.60 280,000 2.12 2.10 2.12 2.12 0.00 2.10 2.12
2019-04-18 BIL 56.00 8.00 0.8900 0.9300 239,307 40.00 39.41 40.00 39.50 0.38 40.00 43.00
2019-04-18 BPOW 7.50 2.80 0.1900 4,320 4.50 4.40 4.40 4.48 -0.02 4.40 4.50
2019-04-18 BRG 24.60 17.50 0.2850 685 19.50 19.50 19.50 19.50 0.00 19.46 19.50
2019-04-18 CAB11A 0.00 0.00 0 0.00 0.00 1,000.00 1,000.00 0.00 0.00 0.00
2019-04-18 CAB11B 0.00 0.00 0 0.00 0.00 1,000,000.00 1,000,000.00 0.00 0.00 0.00
2019-04-18 CAC 20.00 8.00 1,000 12.00 12.00 12.00 12.00 3.00 10.35 12.00
2019-04-18 CAC9.50 1.16 1.00 0 0.00 0.00 1.15 1.15 0.00 1.00 1.15
2019-04-18 CAR 10.90 8.50 0.8700 0.1800 81,396 9.25 8.85 9.00 8.99 0.06 9.00 9.25
2019-04-18 CBNY 0.20 0.07 0 0.00 0.00 0.12 0.12 0.00 0.13 0.14
2019-04-18 CCC 73.90 35.40 9,246 67.00 65.00 65.00 65.96 -1.08 64.00 65.00
2019-04-18 CFF 21.00 9.07 0.2500 0 0.00 0.00 16.00 16.00 0.00 16.50 20.50
2019-04-18 CHL 15.50 9.49 0.2450 0.1200 0 0.00 0.00 10.95 10.95 0.00 10.96 15.50
2019-04-18 CPJ 7.15 4.11 40,259 4.62 4.50 4.62 4.60 0.01 4.60 4.80
2019-04-18 DCOVE 18.00 10.20 0.6000 0.2000 6,614 13.00 13.00 13.00 13.00 0.50 13.00 14.00
2019-04-18 DTL 4.00 0.88 41,946 2.80 2.50 2.51 2.70 0.17 2.75 2.80
2019-04-18 DTL9 2.52 1.90 0 0.00 0.00 1.98 1.98 0.00 1.90 0.00
2019-04-18 ECL 9.01 5.11 0.0006 8,466 7.22 7.22 7.22 7.22 0.00 7.06 7.80
2019-04-18 EFRESH 2.80 1.00 0 0.00 0.00 1.40 1.44 0.00 1.50 1.55
2019-04-18 ELITE 3.55 2.71 10,500 2.90 2.90 2.90 2.90 -0.02 2.90 2.97
2019-04-18 ELMIC 0.00 0.00 0 0.00 0.00 0.00 2.00 0.00 2.00 0.00
2019-04-18 EPLY 13.00 7.99 0.2758 0.3600 0 0.00 0.00 10.50 10.70 0.00 9.25 10.99
2019-04-18 EPLY5.00 1.00 0.97 0.0123 0 0.00 0.00 0.98 0.98 0.00 0.00 0.00
2019-04-18 EPLY7.50 6.13 6.00 0 0.00 0.00 6.13 6.13 0.00 6.13 0.00
2019-04-18 EPLY8.25 6.50 5.58 0.4095 0.0800 0 0.00 0.00 6.50 6.50 0.00 0.00 6.50
2019-04-18 EPLY8.75 6.10 6.00 0.1309 0 0.00 0.00 6.05 6.05 0.00 6.05 0.00
2019-04-18 FOSRICH 4.60 2.25 0 0.00 0.00 4.50 4.41 0.00 4.10 4.30
2019-04-18 FTNA 4.20 3.00 39,497 3.90 3.80 3.80 3.80 -0.08 3.80 3.85
2019-04-18 GENAC 5.00 2.65 5,400 4.30 4.05 4.29 4.28 0.28 4.00 4.29
2019-04-18 GK 75.00 46.92 1.3500 0.3500 19,610 60.00 59.55 59.55 59.57 -0.43 59.55 60.00
2019-04-18 GWEST 3.00 1.11 19,828 1.33 1.33 1.33 1.33 0.02 1.31 1.35
2019-04-18 HONBUN 5.25 3.10 0.2200 0.0300 100 3.83 3.83 3.83 3.83 -0.04 3.83 4.24
2019-04-18 ICREATE 1.30 0.80 230 0.81 0.81 0.81 0.81 -0.05 0.85 0.98
2019-04-18 INDIES 4.10 1.95 12,638 3.01 3.01 3.01 3.01 -0.11 3.01 3.10
2019-04-18 ISP 22.00 11.00 0 0.00 0.00 15.50 15.50 0.00 10.00 12.50
2019-04-18 JAMT 6.00 3.00 0.0600 6,800 4.00 3.50 3.90 3.77 -0.04 3.90 4.10
2019-04-18 JBG 36.00 18.19 0.3600 0.2000 191,617 33.00 28.00 31.00 29.29 -2.72 31.50 31.99
2019-04-18 JETCON 4.55 2.30 0.0350 2,427 2.35 2.30 2.30 2.35 0.00 0.00 2.49
2019-04-18 JMMB7.50 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-04-18 JMMBGL 40.00 26.01 0.4800 10,500 30.60 30.50 30.60 30.60 0.04 31.00 33.45
2019-04-18 JMMBGL5.50NC 2.00 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 2.00
2019-04-18 JMMBGL5.75C 2.25 1.99 0 0.00 0.00 2.05 2.05 0.00 2.05 2.10
2019-04-18 JMMBGL7.00NC 2.11 1.95 0 0.00 0.00 1.95 1.95 0.00 2.00 0.00
2019-04-18 JMMBGL7.25 1.55 1.50 0.0998 0.0177 0 0.00 0.00 1.50 1.50 0.00 1.50 1.60
2019-04-18 JMMBGL7.25C 2.45 2.00 0 0.00 0.00 2.00 2.00 0.00 0.00 2.00
2019-04-18 JMMBGL7.50 1.16 0.90 0.0674 0.0099 0 0.00 0.00 0.99 0.99 0.00 0.00 0.99
2019-04-18 JMMBGLUSD5.75 1.50 1.50 USD 0.1079 USD 0.0845 0 0.00 0.00 1.50 1.50 0.00 0.00 0.00
2019-04-18 JMMBGLUSD6.00 1.10 1.00 USD 0.0751 USD 0.0800 0 0.00 0.00 1.04 1.04 0.00 1.04 1.09
2019-04-18 JMMBUS6.00 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-04-18 JP 33.00 15.10 14,597 22.10 21.26 21.26 21.57 -0.61 21.26 22.00
2019-04-18 JPS5C 0.00 0.00 0.1000 0.0250 0 0.00 0.00 0.38 0.38 0.00 0.40 0.00
2019-04-18 JPS5D 0.00 0.00 0.1000 0.0250 0 0.00 0.00 0.38 0.38 0.00 0.40 0.00
2019-04-18 JPS6 0.00 0.00 0.1200 0.0300 0 0.00 0.00 0.44 0.44 0.00 0.46 0.00
2019-04-18 JPS7 0.48 0.48 0.1400 0.0350 0 0.00 0.00 0.48 0.48 0.00 0.50 0.00
2019-04-18 JPS9.5 1,302.00 1,302.00 0.2368 0 0.00 0.00 1,302.00 1,302.00 0.00 0.00 0.00
2019-04-18 JSE 18.22 6.50 0.2995 0.2500 24,620 17.25 16.75 17.25 17.02 -0.21 17.00 17.25
2019-04-18 KEX 14.00 10.00 0.0700 1,543 11.90 11.90 11.90 11.90 -0.20 12.00 12.30
2019-04-18 KEY 5.02 2.75 0 0.00 0.00 3.15 3.15 0.00 3.15 4.70
2019-04-18 KLE 4.00 2.25 0 0.00 0.00 2.50 2.50 0.00 0.00 2.50
2019-04-18 KPREIT 8.45 5.00 0.0006 0 0.00 0.00 6.80 6.80 0.00 6.12 6.80
2019-04-18 KREMI 8.25 4.50 0.0480 0 0.00 0.00 5.28 5.28 0.00 5.28 6.58
2019-04-18 KW 85.00 40.00 0.4100 0.2500 1,968 70.50 68.00 68.00 68.51 0.43 68.00 70.50
2019-04-18 LASD 4.62 3.30 0.1170 216,373 3.75 3.70 3.70 3.70 0.00 3.60 3.70
2019-04-18 LASF 6.00 3.80 21,660 4.16 4.15 4.16 4.16 -0.08 4.16 4.20
2019-04-18 LASM 4.49 2.90 0.0380 185,100 3.24 3.13 3.13 3.16 0.03 3.14 3.35
2019-04-18 MDS 10.00 4.30 jmd 0.1040 0 0.00 0.00 6.50 6.50 0.00 5.05 6.50
2019-04-18 MEEG 8.00 4.90 11,421 5.00 5.00 5.00 5.00 0.05 5.00 5.39
2019-04-18 MIL 11.70 5.30 31,448 7.50 7.50 7.50 7.50 -0.70 7.50 8.20
2019-04-18 MJE 16.00 7.50 100,041 9.00 8.90 9.00 9.00 -0.13 9.05 9.10
2019-04-18 MPCCEL 130.60 130.00 0 0.00 0.00 130.60 130.60 0.00 0.00 130.40
2019-04-18 MPCCELUS 0.00 0.00 0 0.00 0.00 0.00 1.00 0.00 0.00 0.00
2019-04-18 MTL 0.25 0.15 USD 0.0150 0 0.00 0.00 0.25 0.25 0.00 0.22 0.25
2019-04-18 MTLJA 0.00 0.00 0 0.00 0.00 0.00 32.21 0.00 0.00 0.00
2019-04-18 NCBFG 161.00 93.50 2.8000 0.9000 64,859 145.00 144.00 145.00 144.99 0.49 144.90 144.99
2019-04-18 PAL 1,500.00 780.00 0 0.00 0.00 1,450.00 1,450.00 0.00 1,250.00 1,300.00
2019-04-18 PBS 0.62 0.50 0 0.00 0.00 0.59 0.59 0.00 0.00 0.60
2019-04-18 PBS9.75 108.50 103.00 0 0.00 0.00 108.00 108.00 0.00 0.00 108.00
2019-04-18 PJAM 85.00 40.00 1.0500 0.2650 17,858 81.70 81.00 81.70 81.65 3.39 81.00 81.70
2019-04-18 PJX 11.50 7.01 0 0.00 0.00 7.50 7.50 0.00 7.50 8.17
2019-04-18 Proven 0.25 0.15 USD 0.0075 0 0.00 0.00 0.23 0.23 0.00 0.22 0.23
2019-04-18 ProvenJA 35.00 23.00 jmd 0.9641 jmd 0.3246 1,000 32.00 32.00 32.00 32.00 0.00 29.50 32.00
2019-04-18 PTL 3.10 2.00 49,500 2.50 2.18 2.50 2.45 0.01 2.18 2.50
2019-04-18 PTL8.75 0.00 0.00 0 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2019-04-18 PULS 4.00 1.53 0.0150 0.0180 500 2.95 2.95 2.95 2.95 0.05 2.60 2.95
2019-04-18 PURITY 2.50 1.70 0 0.00 0.00 1.80 1.80 0.00 1.80 1.95
2019-04-18 RJR 1.40 0.77 570,068 1.20 1.15 1.15 1.20 0.04 1.15 1.20
2019-04-18 ROC 5.00 2.95 1,000 3.50 3.50 3.50 3.50 0.05 2.80 3.50
2019-04-18 SALF 42.50 10.00 1.0500 0 0.00 0.00 30.00 30.00 0.00 30.00 42.50
2019-04-18 SBJPSB 1.01 1.01 0 0.00 0.00 1.01 1.01 0.00 1.00 0.00
2019-04-18 SCIJA 11.42 11.42 0 0.00 0.00 11.42 11.42 0.00 0.00 0.00
2019-04-18 SCIJMD 17.00 10.00 5,000 11.50 11.48 11.50 11.50 0.03 11.48 12.00
2019-04-18 SCIUS 0.11 0.11 0 0.00 0.00 0.11 0.11 0.00 0.00 0.11
2019-04-18 SCIUSD 0.13 0.08 0.0017 6,682 0.10 0.10 0.10 0.10 0.01 0.10 0.11
2019-04-18 SEP 62.00 26.80 0.5000 0.4500 48,132 43.00 41.90 42.20 42.41 0.30 42.50 43.20
2019-04-18 SGJ 64.00 48.00 1.9200 1.0200 7,881 51.00 50.20 50.20 50.71 0.24 50.50 51.00
2019-04-18 SIL 5.60 1.56 0.4529 0.0603 0 0.00 0.00 3.95 3.95 0.00 3.70 3.95
2019-04-18 SILUS 0.12 0.02 0.0005 0 0.00 0.00 0.04 0.04 0.00 0.04 0.00
2019-04-18 SJ 55.00 36.00 1.2000 77,600 45.46 39.50 45.00 44.38 5.20 40.00 45.00
2019-04-18 SML 5.50 4.20 638 4.66 4.66 4.66 4.66 -0.34 4.50 4.66
2019-04-18 SOS 10.00 5.52 0.0500 5,000 6.75 6.75 6.75 6.75 0.00 6.80 6.99
2019-04-18 SRA 3.86 3.00 0 0.00 0.00 3.00 3.00 0.00 2.00 3.20
2019-04-18 SSLVC 2.50 1.50 0 0.00 0.00 1.60 1.55 0.00 1.61 1.65
2019-04-18 SVL 29.50 11.50 0.8100 0.1700 43,452 27.00 26.50 26.50 26.51 -0.04 26.00 26.50
2019-04-18 TTECH 7.00 4.50 0 0.00 0.00 5.00 5.00 0.00 5.00 5.30
2019-04-18 VMIL 4.50 3.01 118,112 3.90 3.80 3.80 3.85 0.05 3.80 3.90
2019-04-18 WISYNCO 12.10 8.70 0.0700 261,450 11.75 11.35 11.75 11.65 0.14 11.70 11.75
2019-04-18 XFUND 15.70 9.00 999,193 10.60 9.50 10.60 10.46 0.86 10.00 10.99
Loading...