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
Cypress Semiconductor
(NQ:
CY
)
N/A
UNCHANGED
Last Price
Updated:
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
10.86
10.91
10.66
10.82
5,009,981
-0.10(-0.88%)
Jan 30, 2017
11.04
11.04
10.73
10.91
7,499,219
-0.16(-1.45%)
Jan 27, 2017
11.42
11.54
11.05
11.07
11,262,675
-0.30(-2.66%)
Jan 26, 2017
11.24
11.43
11.16
11.38
6,812,635
+0.17(+1.56%)
Jan 25, 2017
11.09
11.37
11.06
11.20
6,400,599
+0.16(+1.50%)
Jan 24, 2017
10.45
11.08
10.42
11.04
14,400,414
+0.62(+5.99%)
Jan 23, 2017
10.28
10.41
10.07
10.41
7,716,117
+0.09(+0.89%)
Jan 20, 2017
10.28
10.46
10.26
10.32
5,454,174
+0.07(+0.72%)
Jan 19, 2017
10.41
10.51
10.22
10.25
4,237,874
-0.18(-1.76%)
Jan 18, 2017
10.50
10.56
10.39
10.43
4,036,949
-0.05(-0.44%)
Jan 17, 2017
10.63
10.63
10.39
10.48
3,802,908
-0.17(-1.55%)
Jan 13, 2017
10.64
10.64
10.64
0
+0.13(+1.22%)
Jan 12, 2017
10.56
10.56
10.25
10.51
4,291,181
-0.08(-0.78%)
Jan 11, 2017
10.59
10.66
10.51
10.60
3,669,558
+0.03(+0.26%)
Jan 10, 2017
10.46
10.58
10.43
10.57
3,494,940
+0.07(+0.70%)
Jan 09, 2017
10.27
10.50
10.24
10.50
4,605,111
+0.28(+2.69%)
Jan 06, 2017
10.43
10.47
10.19
10.22
5,667,540
-0.19(-1.85%)
Jan 05, 2017
10.52
10.56
10.31
10.41
4,738,594
-0.10(-0.96%)
Jan 04, 2017
10.43
10.61
10.42
10.51
4,441,122
+0.09(+0.88%)
Jan 03, 2017
10.58
10.66
10.37
10.42
6,268,897
-0.06(-0.61%)
Dec 30, 2016
10.49
10.49
10.49
0
-0.08(-0.78%)
Dec 29, 2016
10.60
10.70
10.54
10.57
3,302,463
-0.02(-0.17%)
Dec 28, 2016
10.77
10.83
10.59
10.59
3,473,414
-0.12(-1.11%)
Dec 27, 2016
10.61
10.74
10.61
10.71
2,143,179
+0.09(+0.82%)
Dec 23, 2016
10.62
10.62
10.62
0
+0.03(+0.30%)
Dec 22, 2016
10.90
10.94
10.51
10.59
5,819,235
-0.25(-2.34%)
Dec 21, 2016
10.78
10.90
10.67
10.84
9,646,295
+0.08(+0.76%)
Dec 20, 2016
10.35
10.77
10.32
10.76
10,056,493
+0.46(+4.50%)
Dec 19, 2016
10.22
10.37
10.12
10.30
10,157,782
+0.31(+3.09%)
Dec 16, 2016
10.14
10.21
9.943
9.988
10,619,376
-0.08(-0.81%)
Dec 15, 2016
10.02
10.21
10.01
10.07
5,538,655
+0.06(+0.64%)
Dec 14, 2016
10.09
10.17
9.988
10.01
4,385,453
-0.12(-1.17%)
Dec 13, 2016
10.12
10.19
10.05
10.12
4,268,479
+0.05(+0.45%)
Dec 12, 2016
10.53
10.56
10.00
10.08
6,091,803
-0.30(-2.89%)
Dec 09, 2016
10.52
10.57
10.30
10.38
5,538,082
-0.06(-0.61%)
Dec 08, 2016
10.27
10.58
10.27
10.44
10,569,813
+0.21(+2.04%)
Dec 07, 2016
10.17
10.29
10.06
10.23
4,286,564
+0.05(+0.49%)
Dec 06, 2016
9.879
10.22
9.861
10.18
8,257,863
+0.39(+4.04%)
Dec 05, 2016
9.843
9.870
9.725
9.788
4,083,450
+0.05(+0.47%)
Dec 02, 2016
9.643
9.829
9.539
9.743
5,617,469
+0.07(+0.75%)
Dec 01, 2016
10.22
10.22
9.598
9.670
10,911,632
-0.54(-5.33%)
Nov 30, 2016
10.27
10.33
10.10
10.22
5,220,746
+0.02(+0.18%)
Nov 29, 2016
10.12
10.27
10.12
10.20
4,056,383
+0.03(+0.27%)
Nov 28, 2016
10.22
10.24
10.10
10.17
2,880,892
-0.06(-0.62%)
Nov 25, 2016
10.25
10.32
10.17
10.23
1,520,395
-0.02(-0.18%)
Nov 23, 2016
10.25
10.25
10.25
0
+0.12(+1.16%)
Nov 22, 2016
9.943
10.17
9.943
10.13
5,870,432
+0.23(+2.29%)
Nov 21, 2016
9.870
9.979
9.838
9.906
3,694,979
+0.03(+0.28%)
Nov 18, 2016
9.743
9.897
9.698
9.879
3,905,952
+0.13(+1.30%)
Nov 17, 2016
9.725
9.825
9.689
9.752
4,262,488
+0.04(+0.37%)
Nov 16, 2016
9.743
9.834
9.707
9.716
4,742,790
-0.05(-0.47%)
Nov 15, 2016
9.861
9.888
9.652
9.761
6,845,312
-0.04(-0.37%)
Nov 14, 2016
9.625
9.807
9.598
9.797
7,105,385
+0.22(+2.27%)
Nov 11, 2016
9.307
9.657
9.253
9.580
7,240,975
+0.30(+3.23%)
Nov 10, 2016
9.389
9.598
9.253
9.280
7,440,972
-0.03(-0.29%)
Nov 09, 2016
9.080
9.380
8.944
9.307
6,777,396
+0.11(+1.18%)
Nov 08, 2016
9.171
9.284
9.126
9.198
3,886,199
+0.00(+0.00%)
Nov 07, 2016
9.080
9.216
9.017
9.198
4,142,776
+0.32(+3.58%)
Nov 04, 2016
8.889
8.962
8.790
8.880
5,134,897
-0.02(-0.20%)
Nov 03, 2016
8.771
9.062
8.744
8.899
8,367,778
+0.12(+1.34%)
Nov 02, 2016
8.989
9.098
8.771
8.781
5,653,138
-0.21(-2.32%)
Nov 01, 2016
9.080
9.216
8.880
8.989
6,107,006
-0.06(-0.70%)
Oct 31, 2016
9.216
9.325
9.048
9.053
5,942,623
-0.13(-1.38%)
Oct 28, 2016
9.570
9.625
9.130
9.180
10,062,350
-0.14(-1.46%)
Oct 27, 2016
9.425
9.532
9.271
9.316
7,204,994
-0.06(-0.68%)
Oct 26, 2016
9.752
9.761
9.325
9.380
14,934,101
-0.42(-4.26%)
Oct 25, 2016
9.843
9.934
9.779
9.797
3,506,063
-0.09(-0.92%)
Oct 24, 2016
9.779
9.965
9.716
9.888
3,868,822
+0.14(+1.40%)
Oct 21, 2016
9.725
9.807
9.661
9.752
2,938,520
+0.03(+0.28%)
Oct 20, 2016
9.761
9.788
9.664
9.725
2,128,907
-0.04(-0.37%)
Oct 19, 2016
9.589
9.770
9.489
9.761
5,712,829
+0.13(+1.32%)
Oct 18, 2016
9.670
9.788
9.598
9.634
5,154,092
-0.11(-1.12%)
Oct 17, 2016
9.788
9.893
9.743
9.743
3,288,535
-0.08(-0.83%)
Oct 14, 2016
9.906
9.979
9.788
9.825
6,286,108
-0.01(-0.09%)
Oct 13, 2016
9.988
10.03
9.761
9.834
6,012,259
-0.20(-1.99%)
Oct 12, 2016
10.27
10.28
9.988
10.03
4,762,133
-0.25(-2.38%)
Oct 11, 2016
10.51
10.51
10.09
10.28
10,413,746
-0.29(-2.75%)
Oct 10, 2016
10.68
10.81
10.55
10.57
3,590,319
-0.12(-1.10%)
Oct 07, 2016
10.62
10.71
10.53
10.69
5,179,350
+0.04(+0.34%)
Oct 06, 2016
10.57
10.71
10.53
10.65
4,619,720
+0.00(+0.00%)
Oct 05, 2016
10.86
10.90
10.63
10.65
6,274,780
-0.14(-1.26%)
Oct 04, 2016
10.90
11.01
10.72
10.79
7,534,606
-0.11(-1.00%)
Oct 03, 2016
11.02
11.10
10.88
10.90
3,411,902
-0.15(-1.32%)
Sep 30, 2016
10.91
11.10
10.86
11.04
8,965,529
+0.15(+1.42%)
Sep 29, 2016
10.74
11.01
10.62
10.89
8,151,287
+0.13(+1.18%)
Sep 28, 2016
10.69
10.84
10.62
10.76
3,243,543
+0.09(+0.85%)
Sep 27, 2016
10.49
10.69
10.46
10.67
3,848,720
+0.16(+1.56%)
Sep 26, 2016
10.50
10.57
10.45
10.51
3,330,942
-0.09(-0.85%)
Sep 23, 2016
10.65
10.74
10.59
10.60
2,669,066
-0.10(-0.92%)
Sep 22, 2016
10.75
10.79
10.67
10.69
3,147,485
-0.01(-0.08%)
Sep 21, 2016
10.73
10.74
10.53
10.70
3,871,728
+0.07(+0.68%)
Sep 20, 2016
10.70
10.76
10.59
10.63
5,153,270
+0.04(+0.43%)
Sep 19, 2016
10.75
10.75
10.53
10.59
4,433,754
-0.12(-1.09%)
Sep 16, 2016
10.71
10.73
10.56
10.70
5,194,594
+0.03(+0.25%)
Sep 15, 2016
10.57
10.74
10.51
10.68
3,568,981
+0.16(+1.54%)
Sep 14, 2016
10.38
10.54
10.33
10.51
4,877,382
+0.08(+0.78%)
Sep 13, 2016
10.56
10.74
10.35
10.43
6,119,210
-0.21(-1.94%)
Sep 12, 2016
10.25
10.64
10.19
10.64
5,762,440
+0.17(+1.63%)
Sep 09, 2016
10.65
10.75
10.35
10.47
9,491,556
-0.31(-2.92%)
Sep 08, 2016
10.69
10.84
10.66
10.78
4,673,830
+0.01(+0.08%)
Sep 07, 2016
10.74
10.89
10.63
10.78
5,079,625
-0.06(-0.58%)
Sep 06, 2016
10.91
10.95
10.80
10.84
5,816,697
-0.13(-1.15%)
Sep 02, 2016
10.87
10.96
10.96
10.96
17,405,254
+0.11(+0.99%)
Sep 01, 2016
10.78
11.00
10.60
10.86
8,796,998
+0.13(+1.17%)
Aug 31, 2016
10.60
10.79
10.43
10.73
10,357,881
+0.16(+1.53%)
Aug 30, 2016
9.984
11.00
9.984
10.57
26,091,778
+0.56(+5.57%)
Aug 29, 2016
10.03
10.11
9.975
10.01
2,426,636
-0.03(-0.27%)
Aug 26, 2016
10.06
10.15
9.939
10.04
2,982,903
+0.03(+0.27%)
Aug 25, 2016
9.975
10.15
9.966
10.01
4,661,716
+0.02(+0.18%)
Aug 24, 2016
10.19
10.32
9.912
9.993
4,881,326
-0.15(-1.51%)
Aug 23, 2016
10.25
10.27
10.14
10.15
3,008,818
+0.04(+0.45%)
Aug 22, 2016
10.09
10.23
10.06
10.10
3,603,028
-0.06(-0.62%)
Aug 19, 2016
10.21
10.25
10.10
10.16
4,183,740
-0.04(-0.44%)
Aug 18, 2016
10.17
10.23
10.10
10.21
2,817,432
+0.07(+0.71%)
Aug 17, 2016
10.11
10.17
10.02
10.14
5,411,264
+0.03(+0.27%)
Aug 16, 2016
10.16
10.27
10.08
10.11
4,881,856
-0.04(-0.44%)
Aug 15, 2016
9.975
10.23
9.939
10.15
6,416,765
+0.26(+2.64%)
Aug 12, 2016
9.858
9.993
9.786
9.894
10,788,300
+0.07(+0.73%)
Aug 11, 2016
9.885
9.885
9.503
9.822
19,130,678
-0.36(-3.53%)
Aug 10, 2016
10.33
10.33
10.03
10.18
5,299,199
-0.15(-1.48%)
Aug 09, 2016
10.41
10.48
10.31
10.33
3,499,423
-0.04(-0.35%)
Aug 08, 2016
10.45
10.63
10.36
10.37
6,185,262
-0.02(-0.17%)
Aug 05, 2016
10.45
10.54
10.24
10.39
6,637,298
-0.01(-0.09%)
Aug 04, 2016
10.20
10.45
10.20
10.40
5,134,193
+0.19(+1.85%)
Aug 03, 2016
10.06
10.27
10.02
10.21
4,006,708
+0.12(+1.16%)
Aug 02, 2016
10.40
10.45
10.06
10.09
6,857,171
-0.37(-3.53%)
Aug 01, 2016
10.46
10.69
10.40
10.46
7,115,561
-0.01(-0.09%)
Jul 29, 2016
10.59
11.12
10.43
10.47
19,619,648
-0.04(-0.34%)
Jul 28, 2016
10.45
10.60
10.38
10.51
9,135,365
+0.00(+0.00%)
Jul 27, 2016
10.60
10.61
10.42
10.51
10,616,982
+0.02(+0.17%)
Jul 26, 2016
10.25
10.55
10.22
10.49
9,315,808
+0.31(+3.10%)
Jul 25, 2016
10.19
10.30
10.12
10.17
5,495,682
+0.01(+0.09%)
Jul 22, 2016
10.12
10.26
9.993
10.16
5,415,162
+0.04(+0.35%)
Jul 21, 2016
10.43
10.55
9.993
10.13
8,033,864
-0.28(-2.68%)
Jul 20, 2016
10.43
10.51
10.30
10.41
7,154,209
+0.05(+0.52%)
Jul 19, 2016
9.930
10.40
9.912
10.35
13,854,243
+0.35(+3.51%)
Jul 18, 2016
9.948
10.06
9.732
10.00
9,160,882
-0.22(-2.11%)
Jul 15, 2016
10.17
10.32
10.14
10.22
11,903,365
+0.09(+0.89%)
Jul 14, 2016
10.30
10.48
10.11
10.13
34,843,336
+0.33(+3.40%)
Jul 13, 2016
9.705
9.858
9.597
9.795
8,434,200
+0.11(+1.11%)
Jul 12, 2016
9.498
9.687
9.410
9.687
12,958,528
+0.31(+3.36%)
Jul 11, 2016
9.579
9.597
9.220
9.372
12,234,457
-0.10(-1.04%)
Jul 08, 2016
9.238
9.480
9.085
9.471
13,477,147
+0.39(+4.26%)
Jul 07, 2016
9.067
9.255
8.995
9.085
7,421,878
-0.31(-3.26%)
Jul 05, 2016
9.498
9.507
9.264
9.390
8,493,250
-0.18(-1.83%)
Jul 01, 2016
9.354
9.566
9.566
9.566
10,707,933
+0.08(+0.81%)
Jun 30, 2016
8.680
9.516
8.680
9.489
30,183,562
+0.90(+10.47%)
Jun 29, 2016
8.482
8.617
8.275
8.590
10,139,030
+0.23(+2.80%)
Jun 28, 2016
8.392
8.500
8.194
8.356
11,892,830
+0.13(+1.64%)
Jun 27, 2016
8.834
8.888
8.132
8.221
14,850,155
-0.76(-8.42%)
Jun 24, 2016
8.888
9.088
8.817
8.977
12,712,813
-0.35(-3.72%)
Jun 23, 2016
8.914
9.368
8.897
9.323
18,823,676
+0.53(+6.07%)
Jun 22, 2016
8.897
9.048
8.781
8.790
7,988,037
-0.12(-1.40%)
Jun 21, 2016
9.217
9.243
8.870
8.914
25,424,946
-0.13(-1.47%)
Jun 20, 2016
9.377
9.394
8.950
9.048
17,839,322
-0.39(-4.14%)
Jun 17, 2016
9.119
9.456
8.923
9.439
14,322,226
+0.29(+3.21%)
Jun 16, 2016
9.065
9.163
8.945
9.145
4,363,867
-0.03(-0.29%)
Jun 15, 2016
9.385
9.430
9.119
9.172
6,770,168
-0.20(-2.18%)
Jun 14, 2016
9.154
9.528
8.994
9.377
13,663,499
+0.16(+1.74%)
Jun 13, 2016
9.377
9.483
9.190
9.217
7,236,944
-0.21(-2.26%)
Jun 10, 2016
9.430
9.483
9.279
9.430
8,743,623
-0.16(-1.67%)
Jun 09, 2016
9.536
9.652
9.439
9.590
5,399,885
-0.03(-0.28%)
Jun 08, 2016
9.821
9.848
9.528
9.616
6,173,386
-0.20(-1.99%)
Jun 07, 2016
9.776
9.834
9.714
9.812
6,856,264
+0.04(+0.36%)
Jun 06, 2016
9.839
9.874
9.732
9.776
5,419,257
-0.04(-0.45%)
Jun 03, 2016
9.928
9.945
9.634
9.821
5,957,472
-0.12(-1.16%)
Jun 02, 2016
9.528
9.972
9.528
9.936
12,729,308
+0.24(+2.47%)
Jun 01, 2016
9.403
9.732
9.288
9.696
12,668,403
+0.25(+2.63%)
May 31, 2016
9.128
9.483
9.101
9.448
8,431,879
+0.33(+3.61%)
May 27, 2016
8.968
9.119
9.119
9.119
3,442,631
+0.13(+1.48%)
May 26, 2016
9.039
9.074
8.852
8.985
3,692,859
-0.04(-0.49%)
May 25, 2016
8.941
9.039
8.861
9.030
5,075,381
+0.14(+1.60%)
May 24, 2016
8.808
8.940
8.799
8.888
5,320,713
+0.12(+1.32%)
May 23, 2016
8.648
8.879
8.648
8.772
4,116,531
+0.16(+1.86%)
May 20, 2016
8.470
8.674
8.390
8.612
4,093,449
+0.23(+2.76%)
May 19, 2016
8.346
8.488
8.257
8.381
3,088,837
-0.01(-0.11%)
May 18, 2016
8.177
8.488
8.168
8.390
3,812,603
+0.19(+2.28%)
May 17, 2016
8.274
8.346
8.168
8.203
3,561,466
-0.08(-0.97%)
May 16, 2016
8.114
8.372
8.101
8.283
3,156,005
+0.18(+2.19%)
May 13, 2016
8.088
8.212
8.043
8.106
3,459,758
-0.05(-0.65%)
May 12, 2016
8.443
8.479
8.061
8.159
4,290,312
-0.26(-3.06%)
May 11, 2016
8.452
8.563
8.408
8.417
2,957,383
-0.08(-0.94%)
May 10, 2016
8.372
8.506
8.319
8.497
4,260,340
+0.13(+1.59%)
May 09, 2016
8.301
8.434
8.301
8.363
4,479,548
+0.08(+0.97%)
May 06, 2016
8.283
8.319
8.168
8.283
4,515,137
-0.03(-0.32%)
May 05, 2016
8.452
8.514
8.243
8.310
7,293,023
-0.10(-1.16%)
May 04, 2016
8.354
8.461
8.297
8.408
7,637,127
+0.02(+0.21%)
May 03, 2016
8.399
8.514
8.336
8.390
6,472,035
-0.13(-1.56%)
May 02, 2016
7.999
8.541
7.963
8.523
11,612,111
+0.50(+6.20%)
Apr 29, 2016
8.079
8.123
7.848
8.026
9,368,276
-0.01(-0.11%)
Apr 28, 2016
8.123
8.532
8.026
8.034
15,733,823
-0.01(-0.11%)
Apr 27, 2016
7.866
8.043
7.786
8.043
5,194,953
+0.14(+1.80%)
Apr 26, 2016
7.670
7.901
7.546
7.901
5,576,272
+0.33(+4.34%)
Apr 25, 2016
7.688
7.883
7.537
7.572
5,715,729
-0.23(-2.96%)
Apr 22, 2016
7.537
7.857
7.501
7.803
5,864,353
+0.27(+3.54%)
Apr 21, 2016
7.519
7.626
7.475
7.537
3,520,905
+0.04(+0.47%)
Apr 20, 2016
7.368
7.537
7.341
7.501
4,530,276
+0.11(+1.44%)
Apr 19, 2016
7.448
7.483
7.332
7.395
3,292,501
-0.02(-0.24%)
Apr 18, 2016
7.386
7.430
7.315
7.412
3,466,953
+0.01(+0.12%)
Apr 15, 2016
7.430
7.483
7.368
7.403
3,276,011
-0.02(-0.24%)
Apr 14, 2016
7.528
7.537
7.350
7.421
3,861,355
-0.12(-1.65%)
Apr 13, 2016
7.217
7.563
7.217
7.546
6,101,090
+0.36(+5.07%)
Apr 12, 2016
7.297
7.323
7.128
7.181
7,011,194
-0.09(-1.22%)
Apr 11, 2016
7.332
7.466
7.261
7.270
3,036,939
-0.02(-0.24%)
Apr 08, 2016
7.341
7.412
7.243
7.288
3,021,526
+0.04(+0.49%)
Apr 07, 2016
7.332
7.381
7.181
7.252
4,861,119
-0.12(-1.69%)
Apr 06, 2016
7.510
7.537
7.146
7.377
9,071,485
-0.14(-1.89%)
Apr 05, 2016
7.652
7.679
7.510
7.519
4,718,823
-0.19(-2.42%)
Apr 04, 2016
7.803
7.919
7.688
7.706
3,694,139
-0.08(-1.03%)
Apr 01, 2016
7.581
7.803
7.546
7.786
5,380,933
+0.09(+1.15%)
Mar 31, 2016
7.741
7.821
7.670
7.697
4,900,186
-0.08(-1.03%)
Mar 30, 2016
7.741
8.097
7.715
7.777
7,621,339
+0.12(+1.63%)
Mar 29, 2016
7.421
7.652
7.332
7.652
4,580,910
+0.19(+2.50%)
Mar 28, 2016
7.466
7.553
7.325
7.466
3,405,587
+0.01(+0.12%)
Mar 24, 2016
7.369
7.457
7.457
7.457
3,745,214
+0.04(+0.47%)
Mar 23, 2016
7.676
7.729
7.413
7.422
4,435,583
-0.28(-3.64%)
Mar 22, 2016
7.755
7.790
7.676
7.703
4,716,442
-0.11(-1.46%)
Mar 21, 2016
7.720
7.825
7.641
7.817
4,125,509
+0.08(+1.02%)
Mar 18, 2016
7.536
7.773
7.536
7.738
8,004,269
+0.17(+2.20%)
Mar 17, 2016
7.501
7.606
7.457
7.571
4,667,504
+0.04(+0.47%)
Mar 16, 2016
7.343
7.536
7.308
7.536
3,894,184
+0.14(+1.90%)
Mar 15, 2016
7.448
7.510
7.255
7.395
5,720,721
-0.13(-1.75%)
Mar 14, 2016
7.571
7.571
7.510
7.527
4,016,571
-0.11(-1.49%)
Mar 11, 2016
7.466
7.650
7.448
7.641
4,533,604
+0.25(+3.32%)
Mar 10, 2016
7.360
7.457
7.264
7.395
4,430,578
+0.04(+0.48%)
Mar 09, 2016
7.422
7.448
7.194
7.360
6,042,029
+0.11(+1.57%)
Mar 08, 2016
7.562
7.606
7.229
7.246
5,527,262
-0.36(-4.73%)
Mar 07, 2016
7.527
7.641
7.439
7.606
4,872,916
+0.08(+1.05%)
Mar 04, 2016
7.404
7.667
7.317
7.527
9,802,823
+0.14(+1.90%)
Mar 03, 2016
7.246
7.404
7.220
7.387
5,574,568
+0.17(+2.31%)
Mar 02, 2016
7.150
7.255
7.115
7.220
5,591,495
+0.04(+0.49%)
Mar 01, 2016
7.071
7.202
6.974
7.185
6,018,886
+0.18(+2.63%)
Feb 29, 2016
6.922
7.115
6.884
7.001
5,256,511
+0.11(+1.53%)
Feb 26, 2016
6.931
6.992
6.825
6.895
3,958,163
+0.00(+0.00%)
Feb 25, 2016
6.852
6.904
6.711
6.895
6,131,313
+0.04(+0.64%)
Feb 24, 2016
6.702
6.895
6.597
6.852
7,877,282
+0.16(+2.36%)
Feb 23, 2016
6.676
6.865
6.623
6.694
9,001,463
-0.05(-0.78%)
Feb 22, 2016
6.606
6.799
6.571
6.746
7,353,587
+0.24(+3.64%)
Feb 19, 2016
6.413
6.602
6.343
6.509
6,775,967
+0.08(+1.23%)
Feb 18, 2016
6.501
6.545
6.422
6.430
5,667,666
-0.07(-1.08%)
Feb 17, 2016
6.255
6.584
6.246
6.501
9,703,174
+0.28(+4.51%)
Feb 16, 2016
5.808
6.237
5.799
6.220
8,720,274
+0.47(+8.24%)
Feb 12, 2016
5.676
5.746
5.746
5.746
9,315,276
+0.14(+2.50%)
Feb 11, 2016
5.658
5.684
5.527
5.606
9,842,803
-0.17(-2.89%)
Feb 10, 2016
5.825
6.062
5.764
5.772
5,915,624
-0.02(-0.38%)
Feb 09, 2016
5.887
6.106
5.781
5.794
12,394,950
-0.16(-2.72%)
Feb 08, 2016
6.273
6.308
5.843
5.957
10,874,015
-0.39(-6.09%)
Feb 05, 2016
6.501
6.571
6.316
6.343
5,588,327
-0.25(-3.86%)
Feb 04, 2016
6.430
6.619
6.395
6.597
6,725,062
+0.15(+2.31%)
Feb 03, 2016
6.623
6.667
6.316
6.448
8,033,249
-0.05(-0.81%)
Feb 02, 2016
6.922
7.018
6.466
6.501
11,456,154
-0.53(-7.49%)
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
.