Northern Bear Historic Prices

 
     
Date Open High Low Close Volume
May 20, 2019 60.30 62.60 60.08 61.00 54,270
May 17, 2019 61.50 61.50 61.50 62.00 10,000
May 16, 2019 60.00 61.25 60.00 60.50 36,750
May 15, 2019 62.00 63.00 60.00 61.00 50,000
May 14, 2019 63.75 63.75 61.75 61.50 49,100
May 13, 2019 60.75 64.00 60.75 64.00 4,500
May 10, 2019 63.88 63.88 61.62 62.00 105,515
May 9, 2019 63.90 63.90 63.90 62.00 21,100
May 8, 2019 63.90 63.90 63.90 62.00 33,000
May 7, 2019 65.00 65.00 61.50 62.00 30,488
May 6, 2019 65.90 0.00 0.00 64.00 0
May 3, 2019 65.90 65.90 62.50 64.00 7,793
May 2, 2019 62.50 62.50 62.50 64.50 12,800
May 1, 2019 63.08 66.00 62.45 64.50 15,350
Apr 30, 2019 66.65 66.65 66.65 65.00 7,500
Apr 29, 2019 62.45 0.00 0.00 64.50 0
Apr 26, 2019 62.45 62.45 62.45 64.50 4,525
Apr 25, 2019 63.30 63.30 63.30 64.50 2,500
Apr 24, 2019 63.50 66.75 63.50 65.50 5,692
Apr 23, 2019 64.40 64.40 64.40 65.50 3,000
Apr 22, 2019 67.80 0.00 0.00 66.00 0
Apr 19, 2019 67.80 67.80 67.80 66.00 3,000
Apr 18, 2019 67.80 67.80 67.80 66.00 3,000
Apr 17, 2019 64.10 64.10 64.10 65.50 3,000
Apr 16, 2019 64.45 66.50 64.45 66.25 6,000
Apr 15, 2019 64.80 68.05 64.80 66.25 20,188
Apr 12, 2019 64.70 65.00 63.50 64.00 10,872
Apr 11, 2019 64.65 64.85 61.38 64.00 59,640
Apr 10, 2019 63.96 63.96 62.20 63.00 7,500
Apr 9, 2019 64.70 64.90 61.38 63.00 29,481
Apr 8, 2019 64.88 64.88 64.88 64.00 22,758
Apr 5, 2019 0.00 0.00 0.00 64.50 0
Apr 4, 2019 63.15 63.15 63.15 64.50 24,656
Apr 3, 2019 63.10 64.95 63.10 64.50 36,858
Apr 2, 2019 0.00 0.00 0.00 64.50 25,000
Apr 1, 2019 63.06 65.00 63.06 64.50 28,200
Mar 29, 2019 63.60 65.25 63.60 64.50 12,653
Mar 28, 2019 63.60 63.60 63.60 65.00 6,500
Mar 27, 2019 66.90 66.90 63.55 65.00 90,254
Mar 26, 2019 64.20 64.20 64.20 65.50 200
Mar 25, 2019 65.00 65.00 65.00 66.00 6,200
Mar 22, 2019 65.55 65.55 65.25 67.50 4,499
Mar 21, 2019 67.77 67.77 65.55 67.50 72,949
Mar 20, 2019 65.56 65.56 65.56 67.50 6,700
Mar 19, 2019 65.56 68.00 65.56 67.50 4,340
Mar 18, 2019 65.40 67.90 65.40 67.50 9,920
Mar 15, 2019 67.44 68.00 65.35 67.50 35,500
Mar 14, 2019 65.25 65.25 65.00 67.50 7,000
Mar 13, 2019 65.25 65.25 65.25 67.50 2,000
Mar 12, 2019 65.25 67.49 65.25 67.50 51,103
Showing 1 to 50 of 261