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, 2018
3.750
3.800
3.650
3.650
392,425
-0.10(-2.67%)
Jan 30, 2018
3.700
3.800
3.700
3.750
219,269
+0.00(+0.00%)
Jan 29, 2018
3.700
3.750
3.600
3.750
337,832
+0.05(+1.35%)
Jan 26, 2018
3.750
3.850
3.650
3.700
281,242
-0.02(-0.67%)
Jan 25, 2018
3.950
3.950
3.650
3.725
792,172
-0.12(-3.25%)
Jan 24, 2018
3.800
3.950
3.800
3.850
362,462
+0.02(+0.65%)
Jan 23, 2018
3.900
3.929
3.800
3.825
245,180
-0.12(-3.16%)
Jan 22, 2018
3.900
4.000
3.900
3.950
153,046
+0.00(+0.00%)
Jan 19, 2018
3.900
4.000
3.900
3.950
133,545
+0.00(+0.00%)
Jan 18, 2018
4.050
4.100
3.950
3.950
94,452
-0.05(-1.25%)
Jan 17, 2018
3.900
4.050
3.900
4.000
306,346
+0.10(+2.56%)
Jan 16, 2018
4.000
4.150
3.900
3.900
308,036
-0.10(-2.50%)
Jan 12, 2018
4.000
4.000
4.000
0
+0.00(+0.00%)
Jan 11, 2018
3.900
4.100
3.875
4.000
508,220
+0.15(+3.90%)
Jan 10, 2018
3.900
4.000
3.850
3.850
263,468
-0.05(-1.28%)
Jan 09, 2018
4.050
4.100
3.900
3.900
338,612
-0.10(-2.50%)
Jan 08, 2018
4.100
4.200
3.950
4.000
990,648
-0.15(-3.61%)
Jan 05, 2018
4.100
4.300
4.052
4.150
513,170
+0.10(+2.47%)
Jan 04, 2018
4.000
4.100
3.950
4.050
622,929
+0.10(+2.53%)
Jan 03, 2018
4.150
4.150
3.850
3.950
747,354
-0.25(-5.95%)
Jan 02, 2018
4.200
4.250
4.101
4.200
345,068
+0.00(+0.00%)
Dec 29, 2017
4.200
4.200
4.200
0
-0.10(-2.33%)
Dec 28, 2017
4.300
4.300
4.250
4.300
163,492
+0.05(+1.18%)
Dec 27, 2017
4.100
4.350
4.100
4.250
159,943
+0.15(+3.66%)
Dec 26, 2017
4.100
4.175
4.050
4.100
171,849
+0.00(+0.00%)
Dec 22, 2017
4.200
4.250
4.050
4.100
261,283
-0.15(-3.53%)
Dec 21, 2017
4.250
4.400
4.200
4.250
584,646
+0.05(+1.19%)
Dec 20, 2017
4.050
4.250
4.050
4.200
831,872
+0.20(+5.00%)
Dec 19, 2017
4.150
4.150
4.000
4.000
1,029,543
-0.15(-3.61%)
Dec 18, 2017
4.300
4.350
4.150
4.150
292,466
-0.15(-3.49%)
Dec 15, 2017
4.300
4.500
4.200
4.300
1,442,267
+0.00(+0.00%)
Dec 14, 2017
4.400
4.400
4.300
4.300
420,991
-0.05(-1.15%)
Dec 13, 2017
4.350
4.450
4.250
4.350
487,024
+0.00(+0.00%)
Dec 12, 2017
4.300
4.450
4.300
4.350
398,434
+0.05(+1.16%)
Dec 11, 2017
4.250
4.350
4.250
4.300
308,343
+0.05(+1.18%)
Dec 08, 2017
4.200
4.400
4.200
4.250
574,397
+0.10(+2.41%)
Dec 07, 2017
4.000
4.200
4.000
4.150
354,474
+0.10(+2.47%)
Dec 06, 2017
4.050
4.100
3.950
4.050
171,946
-0.05(-1.22%)
Dec 05, 2017
4.050
4.150
3.800
4.100
1,303,624
+0.05(+1.23%)
Dec 04, 2017
4.000
4.000
3.900
4.050
271,201
+0.05(+1.25%)
Dec 01, 2017
4.200
4.250
3.950
4.000
511,531
-0.20(-4.76%)
Nov 30, 2017
4.350
4.400
4.200
4.200
1,013,566
-0.15(-3.45%)
Nov 29, 2017
4.350
4.450
4.250
4.350
278,533
-0.05(-1.14%)
Nov 28, 2017
4.500
4.500
4.250
4.400
388,769
-0.05(-1.12%)
Nov 27, 2017
4.550
4.600
4.400
4.450
480,887
-0.10(-2.20%)
Nov 24, 2017
4.450
4.575
4.400
4.550
133,700
+0.10(+2.25%)
Nov 22, 2017
4.200
4.550
4.200
4.450
593,982
+0.20(+4.71%)
Nov 21, 2017
4.150
4.300
4.125
4.250
519,466
+0.10(+2.41%)
Nov 20, 2017
3.900
4.250
3.900
4.150
541,458
+0.25(+6.41%)
Nov 17, 2017
3.750
3.950
3.750
3.900
225,199
+0.10(+2.63%)
Nov 16, 2017
3.850
3.900
3.725
3.800
770,127
-0.05(-1.30%)
Nov 15, 2017
3.750
3.950
3.700
3.850
609,416
+0.05(+1.32%)
Nov 14, 2017
3.900
3.950
3.700
3.800
595,558
-0.10(-2.56%)
Nov 13, 2017
3.750
3.975
3.750
3.900
371,968
+0.10(+2.63%)
Nov 10, 2017
3.750
3.850
3.600
3.800
424,085
+0.00(+0.00%)
Nov 09, 2017
3.850
3.900
3.700
3.800
492,850
-0.10(-2.56%)
Nov 08, 2017
3.800
4.000
3.750
3.900
762,051
+0.10(+2.63%)
Nov 07, 2017
3.900
3.900
3.650
3.800
609,152
-0.05(-1.30%)
Nov 06, 2017
3.850
3.900
3.750
3.850
658,651
+0.05(+1.32%)
Nov 03, 2017
3.700
3.850
3.650
3.800
808,022
+0.05(+1.33%)
Nov 02, 2017
3.700
3.750
3.600
3.750
461,636
+0.05(+1.35%)
Nov 01, 2017
3.750
3.850
3.500
3.700
884,446
+0.00(+0.00%)
Oct 31, 2017
3.200
3.750
3.150
3.700
3,581,965
+0.75(+25.42%)
Oct 30, 2017
2.850
2.950
2.800
2.950
742,977
+0.10(+3.51%)
Oct 27, 2017
2.900
2.950
2.800
2.850
500,873
-0.05(-1.72%)
Oct 26, 2017
3.000
3.000
2.850
2.900
435,175
-0.10(-3.33%)
Oct 25, 2017
3.000
3.025
2.875
3.000
432,503
+0.00(+0.00%)
Oct 24, 2017
3.150
3.150
3.000
3.000
312,733
-0.15(-4.76%)
Oct 23, 2017
3.000
3.150
2.900
3.150
646,925
+0.23(+7.69%)
Oct 20, 2017
3.000
3.000
2.900
2.925
314,814
-0.03(-0.85%)
Oct 19, 2017
3.100
3.100
2.901
2.950
391,717
-0.12(-4.07%)
Oct 18, 2017
3.100
3.150
3.065
3.075
432,527
-0.07(-2.38%)
Oct 17, 2017
3.200
3.200
3.100
3.150
232,500
-0.05(-1.56%)
Oct 16, 2017
3.200
3.250
3.150
3.200
236,585
+0.05(+1.59%)
Oct 13, 2017
3.150
3.250
3.100
3.150
366,734
+0.00(+0.00%)
Oct 12, 2017
3.250
3.300
3.100
3.150
326,953
-0.10(-3.08%)
Oct 11, 2017
3.100
3.400
3.100
3.250
717,896
+0.10(+3.17%)
Oct 10, 2017
3.050
3.200
3.000
3.150
596,125
+0.05(+1.61%)
Oct 09, 2017
3.100
3.125
3.050
3.100
183,775
+0.05(+1.64%)
Oct 06, 2017
3.100
3.150
3.000
3.050
236,104
-0.10(-3.17%)
Oct 05, 2017
3.050
3.150
2.950
3.150
329,486
+0.05(+1.61%)
Oct 04, 2017
3.250
3.250
3.025
3.100
596,287
-0.15(-4.62%)
Oct 03, 2017
3.150
3.300
3.050
3.250
458,639
+0.10(+3.17%)
Oct 02, 2017
3.050
3.150
2.900
3.150
439,839
+0.10(+3.28%)
Sep 29, 2017
3.000
3.050
3.000
3.050
290,627
+0.05(+1.67%)
Sep 28, 2017
3.050
3.100
3.000
3.000
344,047
-0.05(-1.64%)
Sep 27, 2017
3.000
3.100
2.925
3.050
422,966
+0.05(+1.67%)
Sep 26, 2017
2.950
3.050
2.900
3.000
452,778
+0.05(+1.69%)
Sep 25, 2017
3.050
3.050
2.900
2.950
738,772
-0.05(-1.67%)
Sep 22, 2017
2.900
3.000
2.850
3.000
378,858
+0.10(+3.45%)
Sep 21, 2017
3.000
3.050
2.900
2.900
667,886
-0.15(-4.92%)
Sep 20, 2017
3.000
3.150
2.950
3.050
545,251
+0.10(+3.39%)
Sep 19, 2017
2.800
3.000
2.800
2.950
1,056,971
+0.15(+5.36%)
Sep 18, 2017
2.850
2.900
2.800
2.800
840,965
-0.05(-1.75%)
Sep 15, 2017
2.900
2.950
2.800
2.850
1,791,648
-0.05(-1.72%)
Sep 14, 2017
2.950
2.950
2.850
2.900
800,131
-0.05(-1.69%)
Sep 13, 2017
2.950
3.050
2.850
2.950
1,138,894
+0.05(+1.72%)
Sep 12, 2017
3.000
3.000
2.900
2.900
231,962
-0.05(-1.69%)
Sep 11, 2017
2.900
3.000
2.800
2.950
695,146
+0.05(+1.72%)
Sep 08, 2017
3.100
3.150
2.850
2.900
847,570
-0.15(-4.92%)
Sep 07, 2017
3.100
3.100
3.050
3.050
264,149
-0.05(-1.61%)
Sep 06, 2017
3.250
3.300
3.100
3.100
695,724
-0.10(-3.13%)
Sep 05, 2017
3.400
3.450
3.200
3.200
667,888
-0.20(-5.88%)
Sep 01, 2017
3.250
3.450
3.200
3.400
645,233
+0.15(+4.62%)
Aug 31, 2017
3.300
3.350
3.250
3.250
420,399
-0.05(-1.52%)
Aug 30, 2017
3.250
3.300
3.250
3.300
206,838
+0.00(+0.00%)
Aug 29, 2017
3.250
3.300
3.200
3.300
309,540
+0.05(+1.54%)
Aug 28, 2017
3.250
3.300
3.200
3.250
238,783
-0.02(-0.76%)
Aug 25, 2017
3.300
3.300
3.200
3.275
565,196
-0.02(-0.76%)
Aug 24, 2017
3.250
3.350
3.175
3.300
897,438
+0.02(+0.76%)
Aug 23, 2017
3.200
3.350
3.200
3.275
1,104,097
+0.00(+0.00%)
Aug 22, 2017
3.350
3.350
3.200
3.275
987,697
-0.02(-0.76%)
Aug 21, 2017
3.400
3.400
3.250
3.300
361,470
-0.05(-1.49%)
Aug 18, 2017
3.350
3.450
3.250
3.350
571,121
-0.05(-1.47%)
Aug 17, 2017
3.500
3.550
3.300
3.400
486,480
-0.10(-2.86%)
Aug 16, 2017
3.550
3.600
3.450
3.500
1,163,405
-0.05(-1.41%)
Aug 15, 2017
3.500
3.650
3.450
3.550
487,241
+0.05(+1.43%)
Aug 14, 2017
3.650
3.650
3.500
3.500
473,809
-0.15(-4.11%)
Aug 11, 2017
3.600
3.650
3.550
3.650
789,005
+0.05(+1.39%)
Aug 10, 2017
3.600
3.700
3.550
3.600
815,891
-0.05(-1.37%)
Aug 09, 2017
3.800
3.875
3.525
3.650
1,758,247
-0.20(-5.19%)
Aug 08, 2017
3.900
3.950
3.800
3.850
389,161
-0.07(-1.91%)
Aug 07, 2017
4.000
4.000
3.850
3.925
448,473
-0.08(-1.88%)
Aug 04, 2017
3.900
4.050
3.900
4.000
414,217
+0.05(+1.27%)
Aug 03, 2017
3.950
4.025
3.850
3.950
480,637
+0.05(+1.28%)
Aug 02, 2017
4.050
4.250
3.850
3.900
1,446,713
-0.20(-4.88%)
Aug 01, 2017
3.950
4.200
3.750
4.100
2,342,766
+0.00(+0.00%)
Jul 31, 2017
4.000
4.200
3.950
4.100
611,821
+0.10(+2.50%)
Jul 28, 2017
4.000
4.050
3.975
4.000
390,872
-0.05(-1.23%)
Jul 27, 2017
4.050
4.150
4.000
4.050
621,453
+0.00(+0.00%)
Jul 26, 2017
4.200
4.200
4.050
4.050
765,880
-0.10(-2.41%)
Jul 25, 2017
4.150
4.250
4.050
4.150
1,377,943
+0.00(+0.00%)
Jul 24, 2017
4.250
4.250
4.100
4.150
576,924
-0.10(-2.35%)
Jul 21, 2017
4.250
4.250
4.100
4.250
1,056,064
+0.00(+0.00%)
Jul 20, 2017
4.250
4.325
4.050
4.250
927,205
+0.00(+0.00%)
Jul 19, 2017
4.300
4.500
4.250
4.250
899,247
-0.10(-2.30%)
Jul 18, 2017
4.650
4.650
4.250
4.350
1,640,462
-0.30(-6.45%)
Jul 17, 2017
4.650
4.737
4.550
4.650
943,945
-0.02(-0.53%)
Jul 14, 2017
4.800
5.000
4.400
4.675
994,925
-0.48(-9.22%)
Jul 13, 2017
5.150
5.175
5.100
5.150
192,518
-0.05(-0.96%)
Jul 12, 2017
5.150
5.250
5.150
5.200
218,874
+0.05(+0.97%)
Jul 11, 2017
5.150
5.200
5.050
5.150
576,273
+0.00(+0.00%)
Jul 10, 2017
5.250
5.350
5.150
5.150
375,648
-0.20(-3.74%)
Jul 07, 2017
5.250
5.350
5.150
5.350
503,885
+0.15(+2.88%)
Jul 06, 2017
5.100
5.250
5.075
5.200
876,402
+0.00(+0.00%)
Jul 05, 2017
5.150
5.250
5.050
5.200
560,336
-0.05(-0.95%)
Jul 03, 2017
5.200
5.300
5.150
5.250
180,263
+0.00(+0.00%)
Jun 30, 2017
5.400
5.400
5.150
5.250
260,969
-0.05(-0.94%)
Jun 29, 2017
5.350
5.400
5.200
5.300
349,655
-0.10(-1.85%)
Jun 28, 2017
5.300
5.450
5.250
5.400
354,127
+0.15(+2.86%)
Jun 27, 2017
5.400
5.500
5.225
5.250
314,675
-0.15(-2.78%)
Jun 26, 2017
5.400
5.500
5.300
5.400
306,825
+0.00(+0.00%)
Jun 23, 2017
5.450
5.500
5.300
5.400
544,704
+0.00(+0.00%)
Jun 22, 2017
5.300
5.475
5.250
5.400
247,584
+0.10(+1.89%)
Jun 21, 2017
5.350
5.450
5.200
5.300
457,759
-0.05(-0.93%)
Jun 20, 2017
5.400
5.500
5.350
5.350
338,746
-0.10(-1.83%)
Jun 19, 2017
5.450
5.450
5.300
5.450
343,523
+0.10(+1.87%)
Jun 16, 2017
5.100
5.450
5.050
5.350
1,402,550
+0.20(+3.88%)
Jun 15, 2017
5.100
5.250
5.100
5.150
598,465
+0.00(+0.00%)
Jun 14, 2017
5.400
5.400
5.150
5.150
364,155
-0.20(-3.74%)
Jun 13, 2017
5.250
5.400
5.250
5.350
264,781
+0.05(+0.94%)
Jun 12, 2017
5.200
5.400
5.150
5.300
492,414
-0.05(-0.93%)
Jun 09, 2017
5.600
5.600
5.250
5.350
454,040
-0.25(-4.46%)
Jun 08, 2017
5.450
5.600
5.300
5.600
457,489
+0.20(+3.70%)
Jun 07, 2017
5.500
5.500
5.300
5.400
361,157
-0.05(-0.92%)
Jun 06, 2017
5.550
5.550
5.350
5.450
1,007,631
-0.05(-0.91%)
Jun 05, 2017
5.350
5.550
5.300
5.500
547,013
+0.10(+1.85%)
Jun 02, 2017
5.300
5.500
5.300
5.400
624,894
+0.15(+2.86%)
Jun 01, 2017
5.100
5.300
5.100
5.250
464,565
+0.20(+3.96%)
May 31, 2017
5.200
5.200
4.950
5.050
518,592
-0.05(-0.98%)
May 30, 2017
5.250
5.250
5.050
5.100
426,291
-0.15(-2.86%)
May 26, 2017
5.200
5.350
5.175
5.250
360,433
+0.00(+0.00%)
May 25, 2017
5.250
5.350
5.150
5.250
525,488
+0.00(+0.00%)
May 24, 2017
5.200
5.350
5.200
5.250
471,073
+0.05(+0.96%)
May 23, 2017
5.250
5.275
5.150
5.200
256,571
-0.05(-0.95%)
May 22, 2017
5.150
5.250
5.100
5.250
418,775
+0.10(+1.94%)
May 19, 2017
4.950
5.250
4.950
5.150
766,647
+0.20(+4.04%)
May 18, 2017
4.900
5.000
4.875
4.950
512,201
+0.05(+1.02%)
May 17, 2017
5.000
5.100
4.850
4.900
628,448
-0.20(-3.92%)
May 16, 2017
5.200
5.250
5.050
5.100
544,631
-0.10(-1.92%)
May 15, 2017
5.150
5.250
5.100
5.200
224,408
+0.05(+0.97%)
May 12, 2017
5.100
5.200
5.050
5.150
311,032
+0.00(+0.00%)
May 11, 2017
5.150
5.250
5.050
5.150
359,730
-0.05(-0.96%)
May 10, 2017
5.150
5.350
5.100
5.200
377,182
+0.05(+0.97%)
May 09, 2017
5.050
5.150
5.000
5.150
492,020
+0.10(+1.98%)
May 08, 2017
5.050
5.200
5.050
5.050
425,278
+0.00(+0.00%)
May 05, 2017
5.050
5.150
5.000
5.050
1,019,303
+0.00(+0.00%)
May 04, 2017
5.150
5.150
4.975
5.050
1,088,452
-0.12(-2.42%)
May 03, 2017
5.300
5.300
5.100
5.175
883,529
-0.15(-2.82%)
May 02, 2017
4.850
5.350
4.850
5.325
2,066,103
-0.47(-8.19%)
May 01, 2017
5.750
5.900
5.700
5.800
629,553
+0.00(+0.00%)
Apr 28, 2017
5.600
5.850
5.600
5.800
611,198
+0.10(+1.75%)
Apr 27, 2017
5.900
6.025
5.700
5.700
380,053
-0.30(-5.00%)
Apr 26, 2017
5.750
6.000
5.750
6.000
798,592
+0.25(+4.35%)
Apr 25, 2017
5.750
5.850
5.700
5.750
396,227
+0.05(+0.88%)
Apr 24, 2017
5.750
5.750
5.600
5.700
544,426
+0.05(+0.88%)
Apr 21, 2017
5.600
5.700
5.600
5.650
468,792
-0.05(-0.88%)
Apr 20, 2017
5.650
5.750
5.550
5.700
644,192
+0.05(+0.88%)
Apr 19, 2017
5.600
5.750
5.550
5.650
417,661
+0.05(+0.89%)
Apr 18, 2017
5.600
5.600
5.500
5.600
855,008
-0.05(-0.88%)
Apr 17, 2017
5.550
5.700
5.450
5.650
740,415
+0.15(+2.73%)
Apr 13, 2017
5.550
5.600
5.350
5.500
980,841
-0.10(-1.79%)
Apr 12, 2017
5.600
5.700
5.450
5.600
555,737
+0.05(+0.90%)
Apr 11, 2017
5.550
5.800
5.500
5.550
543,653
+0.05(+0.91%)
Apr 10, 2017
5.500
5.600
5.400
5.500
667,613
+0.00(+0.00%)
Apr 07, 2017
5.500
5.700
5.400
5.500
703,386
-0.05(-0.90%)
Apr 06, 2017
5.450
5.650
5.350
5.550
453,301
+0.15(+2.78%)
Apr 05, 2017
5.850
5.950
5.350
5.400
819,813
-0.45(-7.69%)
Apr 04, 2017
5.700
5.900
5.650
5.850
785,330
+0.10(+1.74%)
Apr 03, 2017
5.950
6.000
5.700
5.750
1,160,705
-0.20(-3.36%)
Mar 31, 2017
5.900
6.050
5.800
5.950
593,936
+0.05(+0.85%)
Mar 30, 2017
5.850
5.999
5.800
5.900
534,124
+0.05(+0.85%)
Mar 29, 2017
5.700
5.950
5.650
5.850
476,736
+0.10(+1.74%)
Mar 28, 2017
5.750
5.800
5.650
5.750
688,608
-0.05(-0.86%)
Mar 27, 2017
5.800
5.900
5.700
5.800
751,462
-0.10(-1.69%)
Mar 24, 2017
5.800
6.025
5.800
5.900
1,008,920
+0.10(+1.72%)
Mar 23, 2017
5.650
5.900
5.650
5.800
438,923
+0.10(+1.75%)
Mar 22, 2017
5.650
5.750
5.550
5.700
493,195
+0.00(+0.00%)
Mar 21, 2017
5.900
5.900
5.625
5.700
572,591
-0.10(-1.72%)
Mar 20, 2017
5.850
5.900
5.750
5.800
355,840
-0.05(-0.85%)
Mar 17, 2017
5.750
5.850
5.600
5.850
993,836
+0.05(+0.86%)
Mar 16, 2017
5.700
5.900
5.650
5.800
548,334
+0.15(+2.65%)
Mar 15, 2017
5.600
5.750
5.500
5.650
929,566
+0.00(+0.00%)
Mar 14, 2017
5.650
5.700
5.350
5.650
1,151,391
-0.20(-3.42%)
Mar 13, 2017
5.800
5.900
5.750
5.850
384,438
+0.00(+0.00%)
Mar 10, 2017
5.900
5.950
5.800
5.850
372,567
-0.05(-0.85%)
Mar 09, 2017
6.000
6.000
5.800
5.900
604,112
-0.05(-0.84%)
Mar 08, 2017
6.050
6.175
5.850
5.950
964,892
-0.05(-0.83%)
Mar 07, 2017
6.050
6.091
5.875
6.000
1,421,743
-0.10(-1.64%)
Mar 06, 2017
5.700
6.100
5.700
6.100
859,869
+0.25(+4.27%)
Mar 03, 2017
5.800
5.900
5.600
5.850
726,859
-0.05(-0.85%)
Mar 02, 2017
5.800
5.975
5.450
5.900
1,341,930
+0.00(+0.00%)
Mar 01, 2017
5.550
6.100
5.450
5.900
1,583,250
+0.50(+9.26%)
Feb 28, 2017
5.500
5.532
5.100
5.400
1,021,432
-0.10(-1.82%)
Feb 27, 2017
5.400
5.550
5.400
5.500
634,672
+0.05(+0.92%)
Feb 24, 2017
5.400
5.600
5.300
5.450
215,106
+0.00(+0.00%)
Feb 23, 2017
5.650
5.650
5.400
5.450
330,137
-0.20(-3.54%)
Feb 22, 2017
5.550
5.650
5.400
5.650
309,187
+0.05(+0.89%)
Feb 21, 2017
5.650
5.750
5.500
5.600
253,447
-0.10(-1.75%)
Feb 17, 2017
5.700
5.700
5.700
0
-0.05(-0.87%)
Feb 16, 2017
5.650
5.750
5.500
5.750
290,343
+0.05(+0.88%)
Feb 15, 2017
5.700
5.875
5.500
5.700
540,032
-0.05(-0.87%)
Feb 14, 2017
5.550
5.750
5.325
5.750
607,165
+0.25(+4.55%)
Feb 13, 2017
5.450
5.550
5.400
5.500
1,574,644
+0.10(+1.85%)
Feb 10, 2017
5.200
5.400
5.150
5.400
664,084
+0.15(+2.86%)
Feb 09, 2017
5.100
5.250
5.050
5.250
375,002
+0.15(+2.94%)
Feb 08, 2017
5.050
5.100
5.025
5.100
316,557
+0.00(+0.00%)
Feb 07, 2017
5.150
5.250
5.000
5.100
376,598
-0.05(-0.97%)
Feb 06, 2017
5.150
5.200
5.050
5.150
347,938
-0.05(-0.96%)
Feb 03, 2017
5.000
5.300
4.900
5.200
586,951
+0.30(+6.12%)
Feb 02, 2017
5.100
5.200
4.875
4.900
765,651
-0.15(-2.97%)
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
.