Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.050
5.300
4.950
5.300
490,974
+0.25(+4.95%)
Jan 30, 2017
5.150
5.200
4.950
5.050
432,940
-0.10(-1.94%)
Jan 27, 2017
5.200
5.250
5.050
5.150
219,192
-0.10(-1.90%)
Jan 26, 2017
5.300
5.400
5.200
5.250
378,185
-0.05(-0.94%)
Jan 25, 2017
5.400
5.600
5.250
5.300
652,692
-0.10(-1.85%)
Jan 24, 2017
5.150
5.400
5.100
5.400
544,138
+0.25(+4.85%)
Jan 23, 2017
5.200
5.250
5.000
5.150
382,668
+0.00(+0.00%)
Jan 20, 2017
5.100
5.250
5.050
5.150
336,126
+0.05(+0.98%)
Jan 19, 2017
5.050
5.400
5.000
5.100
509,273
+0.00(+0.00%)
Jan 18, 2017
5.100
5.200
5.000
5.100
499,850
+0.00(+0.00%)
Jan 17, 2017
5.250
5.299
5.025
5.100
406,032
-0.20(-3.77%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.20(+3.92%)
Jan 12, 2017
5.050
5.250
5.050
5.100
319,295
+0.00(+0.00%)
Jan 11, 2017
5.050
5.100
4.975
5.100
1,390,822
+0.05(+0.99%)
Jan 10, 2017
4.900
5.100
4.800
5.050
266,127
+0.15(+3.06%)
Jan 09, 2017
4.950
5.000
4.800
4.900
339,634
-0.05(-1.01%)
Jan 06, 2017
5.100
5.150
4.850
4.950
733,597
-0.10(-1.98%)
Jan 05, 2017
5.100
5.200
5.000
5.050
674,908
-0.10(-1.94%)
Jan 04, 2017
5.250
5.250
5.000
5.150
794,266
-0.10(-1.90%)
Jan 03, 2017
5.050
5.300
5.050
5.250
468,913
+0.25(+5.00%)
Dec 30, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Dec 29, 2016
5.250
5.325
5.000
5.100
322,919
-0.10(-1.92%)
Dec 28, 2016
5.250
5.300
5.100
5.200
346,743
-0.05(-0.95%)
Dec 27, 2016
5.150
5.350
5.150
5.250
207,663
+0.05(+0.96%)
Dec 23, 2016
5.200
5.200
5.200
0
+0.05(+0.97%)
Dec 22, 2016
5.350
5.400
5.100
5.150
287,523
-0.20(-3.74%)
Dec 21, 2016
5.350
5.400
5.150
5.350
326,158
-0.05(-0.93%)
Dec 20, 2016
5.350
5.450
5.250
5.400
472,203
+0.10(+1.89%)
Dec 19, 2016
5.350
5.550
5.250
5.300
503,380
-0.05(-0.93%)
Dec 16, 2016
5.100
5.400
4.975
5.350
1,071,697
+0.30(+5.94%)
Dec 15, 2016
4.800
5.175
4.750
5.050
626,753
+0.20(+4.12%)
Dec 14, 2016
5.100
5.300
4.800
4.850
458,201
-0.35(-6.73%)
Dec 13, 2016
5.000
5.337
4.950
5.200
453,464
+0.25(+5.05%)
Dec 12, 2016
5.100
5.200
4.950
4.950
610,219
-0.20(-3.88%)
Dec 09, 2016
5.150
5.250
5.050
5.150
435,812
+0.05(+0.98%)
Dec 08, 2016
5.250
5.300
5.100
5.100
481,674
-0.10(-1.92%)
Dec 07, 2016
5.250
5.325
5.000
5.200
560,393
-0.05(-0.95%)
Dec 06, 2016
4.950
5.350
4.950
5.250
925,845
+0.50(+10.53%)
Dec 05, 2016
4.850
4.975
4.700
4.750
390,411
-0.10(-2.06%)
Dec 02, 2016
4.950
4.950
4.700
4.850
307,213
-0.10(-2.02%)
Dec 01, 2016
4.650
5.000
4.600
4.950
887,767
+0.30(+6.45%)
Nov 30, 2016
4.750
4.875
4.500
4.650
474,623
-0.05(-1.06%)
Nov 29, 2016
4.650
4.850
4.600
4.700
354,385
+0.05(+1.08%)
Nov 28, 2016
4.750
4.800
4.500
4.650
354,593
-0.05(-1.06%)
Nov 25, 2016
4.700
4.750
4.650
4.700
205,389
-0.05(-1.05%)
Nov 23, 2016
4.750
4.750
4.750
0
+0.05(+1.06%)
Nov 22, 2016
4.700
4.750
4.500
4.700
321,749
+0.05(+1.08%)
Nov 21, 2016
4.800
4.800
4.300
4.650
560,760
+0.10(+2.20%)
Nov 18, 2016
4.700
4.850
4.450
4.550
458,529
-0.15(-3.19%)
Nov 17, 2016
4.900
4.950
4.715
4.700
382,018
-0.20(-4.08%)
Nov 16, 2016
4.600
4.950
4.400
4.900
820,680
+0.30(+6.52%)
Nov 15, 2016
5.050
5.050
4.600
4.600
510,034
-0.45(-8.91%)
Nov 14, 2016
5.050
5.100
4.850
5.050
595,752
+0.15(+3.06%)
Nov 11, 2016
4.250
5.000
4.050
4.900
1,045,846
+0.40(+8.89%)
Nov 10, 2016
4.600
4.850
3.800
4.500
3,780,910
-0.85(-15.89%)
Nov 09, 2016
4.800
5.350
4.758
5.350
597,431
+0.40(+8.08%)
Nov 08, 2016
4.950
5.075
4.750
4.950
288,208
+0.05(+1.02%)
Nov 07, 2016
4.850
5.025
4.750
4.900
534,486
+0.15(+3.16%)
Nov 04, 2016
4.900
5.000
4.650
4.750
484,743
-0.15(-3.06%)
Nov 03, 2016
4.800
5.050
4.750
4.900
313,390
+0.15(+3.16%)
Nov 02, 2016
5.050
5.150
4.750
4.750
460,018
-0.25(-5.00%)
Nov 01, 2016
5.050
5.150
4.950
5.000
332,295
-0.10(-1.96%)
Oct 31, 2016
4.950
5.150
4.900
5.100
474,275
+0.10(+2.00%)
Oct 28, 2016
4.650
5.300
4.600
5.000
513,010
+0.15(+3.09%)
Oct 27, 2016
5.100
5.194
4.850
4.850
362,616
-0.30(-5.83%)
Oct 26, 2016
5.200
5.350
5.150
5.150
311,836
-0.15(-2.83%)
Oct 25, 2016
5.350
5.500
5.150
5.300
315,029
-0.10(-1.85%)
Oct 24, 2016
5.550
5.550
5.300
5.400
245,571
-0.05(-0.92%)
Oct 21, 2016
5.400
5.450
5.350
5.450
356,186
+0.00(+0.00%)
Oct 20, 2016
5.450
5.600
5.300
5.450
211,793
+0.05(+0.93%)
Oct 19, 2016
5.500
5.550
5.300
5.400
337,498
-0.15(-2.70%)
Oct 18, 2016
5.550
5.700
5.350
5.550
920,581
+0.10(+1.83%)
Oct 17, 2016
5.250
5.550
5.250
5.450
364,062
+0.13(+2.44%)
Oct 14, 2016
5.500
5.570
5.280
5.320
605,449
-0.15(-2.74%)
Oct 13, 2016
5.500
5.610
5.409
5.470
466,190
-0.09(-1.62%)
Oct 12, 2016
5.690
5.730
5.520
5.560
385,213
-0.11(-1.94%)
Oct 11, 2016
5.880
5.920
5.610
5.670
383,513
-0.23(-3.90%)
Oct 10, 2016
5.800
6.080
5.760
5.900
352,156
-0.01(-0.17%)
Oct 07, 2016
6.000
6.030
5.800
5.910
420,111
-0.02(-0.34%)
Oct 06, 2016
5.880
6.040
5.850
5.930
337,094
+0.00(+0.00%)
Oct 05, 2016
5.890
6.130
5.850
5.930
624,846
+0.09(+1.54%)
Oct 04, 2016
5.800
6.100
5.780
5.840
955,720
+0.08(+1.39%)
Oct 03, 2016
5.930
5.980
5.750
5.760
1,231,698
-0.17(-2.87%)
Sep 30, 2016
5.890
5.975
5.800
5.930
904,157
+0.05(+0.85%)
Sep 29, 2016
5.660
5.890
5.540
5.880
1,702,989
+0.05(+0.86%)
Sep 28, 2016
5.210
5.990
5.120
5.830
4,804,803
+1.17(+25.11%)
Sep 27, 2016
4.590
4.680
4.500
4.660
268,996
+0.06(+1.30%)
Sep 26, 2016
4.690
4.725
4.600
4.600
440,126
-0.10(-2.13%)
Sep 23, 2016
4.800
4.800
4.600
4.700
2,268,099
-0.08(-1.67%)
Sep 22, 2016
4.790
4.940
4.750
4.780
508,038
+0.02(+0.42%)
Sep 21, 2016
4.690
4.810
4.605
4.760
1,026,611
+0.11(+2.37%)
Sep 20, 2016
4.640
4.710
4.600
4.650
292,553
+0.01(+0.22%)
Sep 19, 2016
4.670
4.790
4.620
4.640
874,058
-0.02(-0.43%)
Sep 16, 2016
4.760
4.790
4.590
4.660
989,038
-0.09(-1.89%)
Sep 15, 2016
4.700
4.810
4.700
4.750
264,400
+0.09(+1.93%)
Sep 14, 2016
4.830
4.845
4.650
4.660
432,006
-0.15(-3.12%)
Sep 13, 2016
4.910
5.030
4.755
4.810
470,846
-0.20(-3.99%)
Sep 12, 2016
4.800
5.010
4.770
5.010
604,474
+0.19(+3.94%)
Sep 09, 2016
4.940
4.990
4.800
4.820
462,685
-0.22(-4.37%)
Sep 08, 2016
5.240
5.240
5.035
5.040
543,836
-0.10(-1.95%)
Sep 07, 2016
5.040
5.240
5.040
5.140
553,304
+0.06(+1.18%)
Sep 06, 2016
5.100
5.150
4.880
5.080
1,185,989
-0.02(-0.39%)
Sep 02, 2016
4.500
5.100
5.100
5.100
2,233,500
+0.65(+14.61%)
Sep 01, 2016
4.350
4.480
4.300
4.450
312,139
+0.11(+2.53%)
Aug 31, 2016
4.350
4.450
4.290
4.340
406,062
-0.02(-0.46%)
Aug 30, 2016
4.380
4.470
4.350
4.360
166,168
+0.01(+0.23%)
Aug 29, 2016
4.470
4.470
4.316
4.350
155,359
-0.10(-2.25%)
Aug 26, 2016
4.440
4.460
4.330
4.450
496,448
+0.01(+0.23%)
Aug 25, 2016
4.180
4.460
4.129
4.440
764,408
+0.25(+5.97%)
Aug 24, 2016
4.230
4.260
4.140
4.190
189,541
-0.04(-0.95%)
Aug 23, 2016
4.210
4.290
4.140
4.230
194,382
+0.07(+1.68%)
Aug 22, 2016
4.150
4.230
4.070
4.160
211,698
+0.04(+0.97%)
Aug 19, 2016
4.170
4.210
4.100
4.120
181,100
-0.06(-1.44%)
Aug 18, 2016
4.150
4.190
4.100
4.180
218,351
+0.04(+0.97%)
Aug 17, 2016
4.100
4.230
4.070
4.140
270,705
+0.03(+0.73%)
Aug 16, 2016
4.210
4.230
4.050
4.110
385,236
-0.10(-2.38%)
Aug 15, 2016
4.110
4.280
4.110
4.210
553,075
+0.04(+0.96%)
Aug 12, 2016
4.060
4.180
3.960
4.170
594,109
+0.11(+2.71%)
Aug 11, 2016
3.960
4.150
3.900
4.060
967,675
+0.11(+2.78%)
Aug 10, 2016
3.550
4.190
3.550
3.950
2,545,112
+0.58(+17.21%)
Aug 09, 2016
3.270
3.380
3.250
3.370
288,847
+0.11(+3.37%)
Aug 08, 2016
3.240
3.300
3.240
3.260
151,016
+0.01(+0.31%)
Aug 05, 2016
3.180
3.250
3.160
3.250
238,119
+0.08(+2.52%)
Aug 04, 2016
3.130
3.180
3.080
3.170
193,805
+0.05(+1.60%)
Aug 03, 2016
3.040
3.125
3.010
3.120
160,689
+0.09(+2.97%)
Aug 02, 2016
3.200
3.230
3.020
3.030
287,353
-0.18(-5.61%)
Aug 01, 2016
3.290
3.320
3.190
3.210
350,914
-0.08(-2.43%)
Jul 29, 2016
3.290
3.310
3.280
3.290
504,965
+0.00(+0.00%)
Jul 28, 2016
3.310
3.330
3.280
3.290
236,093
-0.03(-0.90%)
Jul 27, 2016
3.240
3.340
3.230
3.320
932,993
+0.09(+2.79%)
Jul 26, 2016
3.160
3.240
3.150
3.230
219,155
+0.06(+1.89%)
Jul 25, 2016
3.150
3.196
3.130
3.170
226,596
+0.01(+0.32%)
Jul 22, 2016
3.120
3.190
3.040
3.160
245,833
+0.04(+1.28%)
Jul 21, 2016
3.050
3.180
3.010
3.120
2,000,972
+0.05(+1.63%)
Jul 20, 2016
2.990
3.090
2.940
3.070
289,649
+0.09(+3.02%)
Jul 19, 2016
3.060
3.090
2.980
2.980
177,175
-0.10(-3.25%)
Jul 18, 2016
3.090
3.150
3.040
3.080
240,481
-0.02(-0.65%)
Jul 15, 2016
3.130
3.190
3.080
3.100
296,705
-0.01(-0.32%)
Jul 14, 2016
3.160
3.180
3.100
3.110
239,028
-0.02(-0.64%)
Jul 13, 2016
3.150
3.210
3.090
3.130
789,188
-0.02(-0.63%)
Jul 12, 2016
3.010
3.175
3.010
3.150
407,622
+0.15(+5.00%)
Jul 11, 2016
2.950
3.040
2.950
3.000
365,961
+0.07(+2.39%)
Jul 08, 2016
2.830
2.950
2.780
2.930
413,272
+0.15(+5.40%)
Jul 07, 2016
2.780
2.860
2.730
2.780
287,370
-0.02(-0.71%)
Jul 05, 2016
2.940
2.950
2.720
2.800
507,861
-0.21(-6.98%)
Jul 01, 2016
2.860
3.010
3.010
3.010
358,600
+0.16(+5.61%)
Jun 30, 2016
2.810
2.910
2.760
2.850
595,020
+0.05(+1.79%)
Jun 29, 2016
2.840
2.900
2.770
2.800
402,379
+0.01(+0.36%)
Jun 28, 2016
2.690
2.835
2.690
2.790
508,344
+0.14(+5.28%)
Jun 27, 2016
2.790
2.790
2.620
2.650
683,134
-0.18(-6.36%)
Jun 24, 2016
2.930
2.950
2.795
2.830
1,279,709
-0.26(-8.41%)
Jun 23, 2016
2.990
3.090
2.960
3.090
339,521
+0.14(+4.75%)
Jun 22, 2016
2.950
3.025
2.920
2.950
454,779
-0.01(-0.34%)
Jun 21, 2016
2.990
3.010
2.930
2.960
383,961
-0.02(-0.67%)
Jun 20, 2016
2.950
3.110
2.950
2.980
744,522
+0.04(+1.36%)
Jun 17, 2016
2.840
2.950
2.830
2.940
1,624,900
+0.11(+3.89%)
Jun 16, 2016
2.760
2.840
2.730
2.830
412,180
+0.09(+3.28%)
Jun 15, 2016
2.690
2.780
2.680
2.740
766,086
+0.04(+1.48%)
Jun 14, 2016
2.720
2.750
2.610
2.700
467,738
-0.03(-1.10%)
Jun 13, 2016
2.800
2.850
2.710
2.730
328,728
-0.09(-3.19%)
Jun 10, 2016
2.860
2.880
2.790
2.820
450,932
-0.06(-2.08%)
Jun 09, 2016
2.980
2.990
2.880
2.880
329,381
-0.12(-4.00%)
Jun 08, 2016
3.000
3.110
2.980
3.000
289,520
+0.00(+0.00%)
Jun 07, 2016
3.060
3.065
2.960
3.000
588,847
-0.07(-2.28%)
Jun 06, 2016
2.900
3.110
2.900
3.070
667,982
+0.18(+6.23%)
Jun 03, 2016
2.830
2.905
2.820
2.890
340,525
+0.05(+1.76%)
Jun 02, 2016
2.830
2.878
2.810
2.840
547,230
+0.00(+0.00%)
Jun 01, 2016
2.840
2.855
2.760
2.840
512,272
-0.02(-0.70%)
May 31, 2016
2.890
2.920
2.815
2.860
340,790
-0.02(-0.69%)
May 27, 2016
2.860
2.880
2.880
2.880
214,500
+0.01(+0.35%)
May 26, 2016
2.920
2.920
2.840
2.870
400,928
-0.02(-0.69%)
May 25, 2016
2.710
2.920
2.710
2.890
528,446
+0.19(+7.04%)
May 24, 2016
2.610
2.710
2.560
2.700
1,672,705
+0.13(+5.06%)
May 23, 2016
2.610
2.690
2.570
2.570
250,590
-0.05(-1.91%)
May 20, 2016
2.580
2.640
2.530
2.620
359,363
+0.06(+2.34%)
May 19, 2016
2.680
2.680
2.510
2.560
491,160
-0.12(-4.48%)
May 18, 2016
2.670
2.730
2.610
2.680
642,710
+0.01(+0.37%)
May 17, 2016
2.840
2.870
2.670
2.670
778,456
-0.18(-6.32%)
May 16, 2016
2.930
2.960
2.820
2.850
474,720
-0.09(-3.06%)
May 13, 2016
3.070
3.130
2.930
2.940
843,731
-0.13(-4.23%)
May 12, 2016
3.110
3.125
3.060
3.070
455,848
-0.04(-1.29%)
May 11, 2016
3.200
3.280
2.900
3.110
3,181,177
-0.22(-6.61%)
May 10, 2016
3.330
3.400
3.270
3.330
380,055
+0.01(+0.30%)
May 09, 2016
3.300
3.420
3.290
3.320
303,351
+0.02(+0.61%)
May 06, 2016
3.330
3.465
3.235
3.300
272,238
-0.03(-0.90%)
May 05, 2016
3.450
3.585
3.300
3.330
489,934
-0.08(-2.35%)
May 04, 2016
3.440
3.570
3.405
3.410
446,924
-0.06(-1.73%)
May 03, 2016
3.450
3.500
3.440
3.470
314,778
-0.01(-0.29%)
May 02, 2016
3.450
3.500
3.430
3.480
331,032
+0.02(+0.58%)
Apr 29, 2016
3.500
3.510
3.430
3.460
481,855
-0.04(-1.14%)
Apr 28, 2016
3.500
3.550
3.460
3.500
563,441
-0.04(-1.13%)
Apr 27, 2016
3.560
3.590
3.470
3.540
334,766
-0.03(-0.84%)
Apr 26, 2016
3.430
3.570
3.420
3.570
304,230
+0.14(+4.08%)
Apr 25, 2016
3.600
3.640
3.400
3.430
391,245
-0.18(-4.99%)
Apr 22, 2016
3.450
3.610
3.440
3.610
731,203
+0.15(+4.34%)
Apr 21, 2016
3.340
3.480
3.280
3.460
3,972,360
+0.12(+3.59%)
Apr 20, 2016
3.310
3.390
3.310
3.340
319,775
-0.02(-0.60%)
Apr 19, 2016
3.340
3.396
3.340
3.360
208,043
+0.02(+0.60%)
Apr 18, 2016
3.290
3.355
3.250
3.340
382,656
+0.03(+0.91%)
Apr 15, 2016
3.270
3.330
3.240
3.310
318,779
+0.01(+0.30%)
Apr 14, 2016
3.290
3.320
3.235
3.300
554,074
+0.01(+0.30%)
Apr 13, 2016
3.230
3.320
3.230
3.290
424,368
+0.06(+1.86%)
Apr 12, 2016
3.200
3.250
3.140
3.230
658,351
+0.03(+0.94%)
Apr 11, 2016
3.110
3.210
3.110
3.200
341,270
+0.11(+3.56%)
Apr 08, 2016
3.100
3.128
3.030
3.090
553,077
+0.03(+0.98%)
Apr 07, 2016
3.140
3.160
3.020
3.060
692,698
-0.11(-3.47%)
Apr 06, 2016
3.250
3.255
3.160
3.170
337,149
-0.06(-1.86%)
Apr 05, 2016
3.240
3.300
3.230
3.230
315,177
-0.05(-1.52%)
Apr 04, 2016
3.310
3.340
3.270
3.280
287,529
-0.01(-0.30%)
Apr 01, 2016
3.230
3.320
3.210
3.290
334,790
+0.02(+0.61%)
Mar 31, 2016
3.290
3.320
3.240
3.270
1,169,604
-0.04(-1.21%)
Mar 30, 2016
3.290
3.360
3.230
3.310
498,384
+0.01(+0.30%)
Mar 29, 2016
3.150
3.325
3.100
3.300
479,972
+0.11(+3.45%)
Mar 28, 2016
3.230
3.260
3.190
3.190
386,443
-0.04(-1.24%)
Mar 24, 2016
3.170
3.230
3.230
3.230
1,008,000
+0.04(+1.25%)
Mar 23, 2016
3.210
3.290
3.190
3.190
942,699
-0.04(-1.24%)
Mar 22, 2016
3.250
3.264
3.190
3.230
289,478
-0.03(-0.92%)
Mar 21, 2016
3.240
3.300
3.200
3.260
556,877
+0.04(+1.24%)
Mar 18, 2016
3.180
3.250
3.145
3.220
1,545,835
+0.07(+2.22%)
Mar 17, 2016
3.040
3.180
3.000
3.150
525,846
+0.12(+3.96%)
Mar 16, 2016
2.970
3.030
2.910
3.030
309,771
+0.07(+2.36%)
Mar 15, 2016
3.120
3.140
2.850
2.960
720,692
-0.18(-5.73%)
Mar 14, 2016
3.290
3.290
3.120
3.140
394,932
-0.14(-4.27%)
Mar 11, 2016
3.200
3.280
3.175
3.280
323,935
+0.13(+4.13%)
Mar 10, 2016
3.310
3.400
3.135
3.150
330,205
-0.13(-3.96%)
Mar 09, 2016
3.140
3.300
3.140
3.280
916,706
+0.10(+3.14%)
Mar 08, 2016
3.250
3.310
3.150
3.180
516,901
-0.09(-2.75%)
Mar 07, 2016
3.250
3.450
3.230
3.270
959,803
+0.02(+0.62%)
Mar 04, 2016
3.410
3.450
3.240
3.250
546,536
-0.14(-4.13%)
Mar 03, 2016
3.420
3.530
3.310
3.390
596,037
-0.05(-1.45%)
Mar 02, 2016
3.350
3.530
3.320
3.440
744,657
+0.07(+2.08%)
Mar 01, 2016
3.350
3.470
3.350
3.370
696,954
+0.02(+0.60%)
Feb 29, 2016
3.020
3.350
3.020
3.350
1,482,172
+0.31(+10.20%)
Feb 26, 2016
3.200
3.210
3.040
3.040
1,397,500
-0.14(-4.40%)
Feb 25, 2016
3.110
3.180
3.060
3.180
421,660
+0.09(+2.91%)
Feb 24, 2016
2.980
3.120
2.930
3.090
729,926
+0.10(+3.34%)
Feb 23, 2016
3.160
3.190
2.920
2.990
853,365
-0.20(-6.27%)
Feb 22, 2016
3.450
3.500
3.170
3.190
805,789
-0.24(-7.00%)
Feb 19, 2016
3.360
3.460
3.220
3.430
842,714
+0.07(+2.08%)
Feb 18, 2016
3.140
3.400
3.110
3.360
837,565
+0.23(+7.35%)
Feb 17, 2016
3.300
3.550
3.130
3.130
1,201,286
-0.19(-5.72%)
Feb 16, 2016
3.230
3.380
3.205
3.320
506,088
+0.13(+4.08%)
Feb 12, 2016
3.100
3.190
3.190
3.190
593,400
+0.05(+1.59%)
Feb 11, 2016
3.120
3.360
3.035
3.140
2,508,388
-0.00(-0.16%)
Feb 10, 2016
3.130
3.200
3.115
3.145
244,082
+0.02(+0.80%)
Feb 09, 2016
3.080
3.180
3.050
3.120
203,446
-0.01(-0.32%)
Feb 08, 2016
3.060
3.140
3.000
3.130
323,270
+0.04(+1.29%)
Feb 05, 2016
3.260
3.330
3.090
3.090
661,413
-0.20(-6.08%)
Feb 04, 2016
3.200
3.325
3.190
3.290
215,013
+0.09(+2.81%)
Feb 03, 2016
3.150
3.235
3.080
3.200
274,061
+0.09(+2.89%)
Feb 02, 2016
3.270
3.300
3.100
3.110
270,819
-0.18(-5.47%)
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
.