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
Simulations Plus Inc
(NQ:
SLP
)
48.24
-0.49 (-1.01%)
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 (%)
Oct 30, 2015
8.081
8.081
7.322
7.487
93,252
-0.47(-5.86%)
Oct 29, 2015
8.227
8.227
7.926
7.953
22,448
-0.34(-4.08%)
Oct 28, 2015
8.227
8.520
7.926
8.291
50,325
+0.17(+2.14%)
Oct 27, 2015
8.419
8.419
7.926
8.118
39,609
-0.26(-3.06%)
Oct 26, 2015
8.739
8.895
8.374
8.374
48,908
-0.27(-3.07%)
Oct 23, 2015
8.657
8.867
8.392
8.639
55,035
+0.25(+2.94%)
Oct 22, 2015
8.492
8.675
8.383
8.392
39,734
-0.11(-1.29%)
Oct 21, 2015
8.657
8.703
8.428
8.502
63,307
-0.10(-1.17%)
Oct 20, 2015
8.693
8.693
8.383
8.602
28,887
-0.09(-1.05%)
Oct 19, 2015
8.456
8.693
8.331
8.693
35,206
+0.31(+3.71%)
Oct 16, 2015
8.438
8.703
8.191
8.383
80,007
-0.30(-3.47%)
Oct 15, 2015
8.684
8.863
8.675
8.684
37,111
+0.00(+0.00%)
Oct 14, 2015
8.757
8.773
8.337
8.684
74,137
-0.11(-1.25%)
Oct 13, 2015
8.949
8.986
8.712
8.794
35,945
-0.13(-1.43%)
Oct 12, 2015
8.511
9.096
8.374
8.922
105,411
+0.41(+4.83%)
Oct 09, 2015
8.447
8.538
7.871
8.511
164,933
+0.04(+0.43%)
Oct 08, 2015
8.575
8.575
8.428
8.474
45,745
-0.06(-0.75%)
Oct 07, 2015
8.520
8.684
8.355
8.538
78,275
+0.03(+0.32%)
Oct 06, 2015
8.520
8.693
8.332
8.511
109,427
-0.07(-0.85%)
Oct 05, 2015
9.050
9.096
8.520
8.584
279,669
-0.74(-7.94%)
Oct 02, 2015
8.931
9.386
8.794
9.324
290,452
+0.35(+3.87%)
Oct 01, 2015
8.584
8.995
8.319
8.977
173,463
+0.35(+4.03%)
Sep 30, 2015
8.666
8.684
8.511
8.629
77,357
+0.07(+0.85%)
Sep 29, 2015
8.575
8.748
8.432
8.556
61,699
-0.10(-1.16%)
Sep 28, 2015
8.776
8.794
8.108
8.657
159,873
-0.12(-1.35%)
Sep 25, 2015
8.776
8.940
8.634
8.776
133,193
+0.03(+0.31%)
Sep 24, 2015
8.355
8.748
8.191
8.748
81,717
+0.39(+4.70%)
Sep 23, 2015
8.383
8.620
8.026
8.355
175,070
+0.03(+0.38%)
Sep 22, 2015
7.907
8.328
7.834
8.323
156,058
+0.35(+4.42%)
Sep 21, 2015
7.523
8.017
7.523
7.971
89,708
+0.55(+7.39%)
Sep 18, 2015
7.377
7.551
7.286
7.423
250,708
+0.16(+2.27%)
Sep 17, 2015
7.405
7.660
7.185
7.258
111,083
-0.06(-0.87%)
Sep 16, 2015
7.496
7.624
7.203
7.322
57,220
-0.16(-2.20%)
Sep 15, 2015
7.971
7.980
7.368
7.487
98,164
-0.46(-5.75%)
Sep 14, 2015
7.788
8.044
7.587
7.944
108,664
+0.19(+2.48%)
Sep 11, 2015
7.450
7.761
7.194
7.752
83,591
+0.26(+3.41%)
Sep 10, 2015
7.816
7.816
7.405
7.496
103,216
-0.03(-0.36%)
Sep 09, 2015
7.313
8.026
7.304
7.523
329,979
+0.36(+4.97%)
Sep 08, 2015
6.655
7.203
6.600
7.167
232,538
+0.57(+8.56%)
Sep 04, 2015
6.618
6.601
6.601
6.601
56,774
-0.07(-1.02%)
Sep 03, 2015
6.225
6.692
6.157
6.670
158,231
+0.54(+8.73%)
Sep 02, 2015
6.170
6.170
6.097
6.134
29,186
+0.00(+0.00%)
Sep 01, 2015
6.024
6.170
5.935
6.134
13,175
-0.04(-0.59%)
Aug 31, 2015
6.033
6.189
6.033
6.170
19,772
+0.07(+1.20%)
Aug 28, 2015
5.988
6.170
5.988
6.097
39,167
+0.16(+2.62%)
Aug 27, 2015
5.933
5.969
5.851
5.942
8,459
+0.06(+1.09%)
Aug 26, 2015
5.869
5.978
5.713
5.878
59,575
+0.11(+1.90%)
Aug 25, 2015
5.841
5.905
5.768
5.768
25,412
+0.05(+0.80%)
Aug 24, 2015
5.896
5.896
5.627
5.723
30,394
-0.18(-3.10%)
Aug 21, 2015
5.933
5.988
5.897
5.905
25,564
+0.00(+0.00%)
Aug 20, 2015
5.793
5.969
5.793
5.905
11,268
+0.00(+0.00%)
Aug 19, 2015
5.924
5.951
5.796
5.905
8,624
+0.01(+0.23%)
Aug 18, 2015
5.851
5.969
5.851
5.892
11,721
-0.00(-0.08%)
Aug 17, 2015
5.777
6.006
5.777
5.896
31,028
+0.12(+2.06%)
Aug 14, 2015
5.838
5.841
5.759
5.777
15,279
-0.04(-0.63%)
Aug 13, 2015
5.773
5.823
5.759
5.814
16,676
+0.05(+0.79%)
Aug 12, 2015
5.750
5.777
5.686
5.768
22,052
+0.01(+0.16%)
Aug 11, 2015
5.896
5.896
5.736
5.759
15,943
+0.05(+0.80%)
Aug 10, 2015
5.713
5.924
5.558
5.713
42,337
+0.03(+0.48%)
Aug 07, 2015
5.841
5.978
5.686
5.686
32,744
-0.23(-3.86%)
Aug 06, 2015
5.814
6.070
5.723
5.914
19,115
+0.13(+2.21%)
Aug 05, 2015
5.887
5.942
5.787
5.787
13,385
-0.11(-1.86%)
Aug 04, 2015
6.088
6.088
5.723
5.896
22,133
-0.19(-3.15%)
Aug 03, 2015
5.951
6.088
5.905
6.088
25,735
+0.18(+3.10%)
Jul 31, 2015
5.997
6.033
5.787
5.905
22,880
-0.03(-0.46%)
Jul 30, 2015
5.841
5.933
5.713
5.933
25,164
+0.16(+2.69%)
Jul 29, 2015
5.796
5.942
5.677
5.777
40,539
-0.03(-0.47%)
Jul 28, 2015
5.978
5.978
5.741
5.805
40,303
-0.13(-2.16%)
Jul 27, 2015
5.787
5.942
5.585
5.933
10,515
+0.15(+2.53%)
Jul 24, 2015
5.988
6.033
5.713
5.787
73,689
-0.15(-2.60%)
Jul 23, 2015
6.088
6.197
5.887
5.941
44,640
-0.18(-3.00%)
Jul 22, 2015
6.216
6.216
6.042
6.125
29,380
-0.04(-0.59%)
Jul 21, 2015
5.878
6.216
5.878
6.161
52,199
+0.16(+2.59%)
Jul 20, 2015
6.042
6.215
5.861
6.006
82,884
-0.04(-0.60%)
Jul 17, 2015
6.006
6.169
5.970
6.042
60,030
-0.02(-0.30%)
Jul 16, 2015
6.124
6.133
6.033
6.060
18,645
-0.06(-1.04%)
Jul 15, 2015
6.160
6.260
5.961
6.124
57,524
-0.11(-1.75%)
Jul 14, 2015
5.942
6.242
5.897
6.233
176,119
+0.62(+10.99%)
Jul 13, 2015
5.580
5.707
5.543
5.616
64,948
+0.08(+1.48%)
Jul 10, 2015
5.525
5.534
5.452
5.534
13,466
+0.02(+0.33%)
Jul 09, 2015
5.507
5.525
5.507
5.516
1,747
+0.06(+1.16%)
Jul 08, 2015
5.489
5.534
5.452
5.452
18,547
-0.07(-1.31%)
Jul 07, 2015
5.607
5.607
5.453
5.525
36,843
-0.14(-2.40%)
Jul 06, 2015
5.580
5.663
5.575
5.661
10,132
+0.03(+0.48%)
Jul 02, 2015
5.670
5.634
5.634
5.634
17,635
+0.02(+0.32%)
Jul 01, 2015
5.589
5.706
5.580
5.616
29,119
-0.07(-1.28%)
Jun 30, 2015
5.353
5.734
5.353
5.688
27,205
+0.33(+6.09%)
Jun 29, 2015
5.580
5.580
5.353
5.362
13,969
-0.22(-3.90%)
Jun 26, 2015
5.516
5.580
5.353
5.580
10,514
-0.05(-0.81%)
Jun 25, 2015
5.616
5.625
5.616
5.625
2,042
-0.03(-0.48%)
Jun 24, 2015
5.598
5.679
5.516
5.652
8,790
+0.14(+2.47%)
Jun 23, 2015
5.580
5.580
5.398
5.516
18,102
-0.05(-0.98%)
Jun 22, 2015
5.552
5.679
5.552
5.570
6,527
+0.02(+0.33%)
Jun 19, 2015
5.543
5.561
5.452
5.552
10,026
+0.02(+0.33%)
Jun 18, 2015
5.534
5.697
5.534
5.534
16,654
-0.17(-3.02%)
Jun 17, 2015
5.661
5.716
5.616
5.707
11,431
+0.08(+1.45%)
Jun 16, 2015
5.734
5.734
5.443
5.625
10,647
-0.09(-1.59%)
Jun 15, 2015
5.688
5.734
5.670
5.716
11,792
+0.03(+0.48%)
Jun 12, 2015
5.498
5.688
5.498
5.688
36,708
+0.15(+2.62%)
Jun 11, 2015
5.452
5.625
5.451
5.543
53,245
+0.15(+2.86%)
Jun 10, 2015
5.198
5.443
5.198
5.389
49,667
+0.11(+2.06%)
Jun 09, 2015
5.443
5.443
5.189
5.280
37,556
+0.04(+0.69%)
Jun 08, 2015
5.235
5.316
5.171
5.244
12,717
+0.01(+0.17%)
Jun 05, 2015
5.176
5.253
5.173
5.235
12,132
+0.05(+1.05%)
Jun 04, 2015
5.135
5.235
5.008
5.180
20,187
-0.05(-0.87%)
Jun 03, 2015
5.285
5.311
5.217
5.226
10,937
-0.07(-1.37%)
Jun 02, 2015
5.316
5.316
5.262
5.298
2,796
-0.04(-0.68%)
Jun 01, 2015
5.353
5.353
5.262
5.335
14,196
-0.02(-0.34%)
May 29, 2015
5.389
5.389
5.316
5.353
2,772
+0.00(+0.00%)
May 28, 2015
5.325
5.370
5.316
5.353
10,597
-0.01(-0.17%)
May 27, 2015
5.235
5.443
5.235
5.362
15,968
+0.05(+0.85%)
May 26, 2015
5.307
5.316
5.226
5.316
2,160
+0.05(+1.03%)
May 22, 2015
5.208
5.262
5.262
5.262
4,078
+0.01(+0.17%)
May 21, 2015
5.253
5.253
5.253
5.253
2,830
-0.03(-0.52%)
May 20, 2015
5.208
5.307
5.171
5.280
8,965
+0.10(+1.93%)
May 19, 2015
5.217
5.252
5.081
5.180
25,115
-0.04(-0.70%)
May 18, 2015
5.298
5.375
5.144
5.217
42,431
-0.05(-0.86%)
May 15, 2015
5.298
5.344
5.234
5.262
49,829
+0.00(+0.00%)
May 14, 2015
5.262
5.307
5.201
5.262
11,414
+0.02(+0.35%)
May 13, 2015
5.235
5.262
5.217
5.244
1,998
+0.04(+0.70%)
May 12, 2015
5.244
5.244
5.171
5.208
8,491
-0.06(-1.20%)
May 11, 2015
5.298
5.353
5.271
5.271
8,905
-0.02(-0.34%)
May 08, 2015
5.262
5.353
5.262
5.289
10,501
-0.06(-1.19%)
May 07, 2015
5.126
5.398
5.126
5.353
99,807
+0.14(+2.61%)
May 06, 2015
5.307
5.307
5.183
5.217
13,694
+0.08(+1.58%)
May 05, 2015
5.118
5.172
5.091
5.136
12,727
+0.01(+0.18%)
May 04, 2015
5.253
5.271
5.127
5.127
25,085
-0.07(-1.38%)
May 01, 2015
5.262
5.307
5.181
5.199
13,542
-0.06(-1.20%)
Apr 30, 2015
5.271
5.307
5.223
5.262
85,187
+0.02(+0.34%)
Apr 29, 2015
5.262
5.334
5.217
5.244
5,891
+0.01(+0.17%)
Apr 28, 2015
5.236
5.325
5.235
5.235
9,302
+0.02(+0.34%)
Apr 27, 2015
5.271
5.321
5.217
5.217
38,593
-0.09(-1.69%)
Apr 24, 2015
5.262
5.352
5.262
5.307
51,064
+0.04(+0.85%)
Apr 23, 2015
5.289
5.375
5.262
5.262
37,627
+0.01(+0.17%)
Apr 22, 2015
5.262
5.361
5.217
5.253
32,570
-0.02(-0.34%)
Apr 21, 2015
5.310
5.352
5.235
5.271
19,240
+0.02(+0.34%)
Apr 20, 2015
5.253
5.378
5.226
5.253
14,421
-0.04(-0.85%)
Apr 17, 2015
5.289
5.307
5.244
5.298
4,528
-0.01(-0.17%)
Apr 16, 2015
5.217
5.414
5.217
5.307
30,770
-0.08(-1.50%)
Apr 15, 2015
5.235
5.414
5.172
5.388
67,492
-0.04(-0.83%)
Apr 14, 2015
5.396
5.531
5.396
5.432
70,138
+0.08(+1.51%)
Apr 13, 2015
5.388
5.405
5.352
5.352
20,750
-0.03(-0.50%)
Apr 10, 2015
5.307
5.388
5.262
5.378
24,159
+0.13(+2.40%)
Apr 09, 2015
5.388
5.388
5.253
5.253
25,229
-0.13(-2.50%)
Apr 08, 2015
5.386
5.441
5.370
5.388
9,895
-0.01(-0.17%)
Apr 07, 2015
5.437
5.477
5.396
5.396
9,107
+0.04(+0.67%)
Apr 06, 2015
5.307
5.396
5.307
5.361
21,698
-0.04(-0.83%)
Apr 02, 2015
5.388
5.405
5.405
5.405
29,130
-0.04(-0.66%)
Apr 01, 2015
5.567
5.567
5.402
5.441
7,524
-0.08(-1.47%)
Mar 31, 2015
5.343
5.558
5.343
5.522
7,278
+0.13(+2.50%)
Mar 30, 2015
5.352
5.423
5.343
5.388
8,745
+0.02(+0.34%)
Mar 27, 2015
5.352
5.397
5.343
5.370
4,776
-0.04(-0.83%)
Mar 26, 2015
5.388
5.423
5.370
5.414
7,174
+0.06(+1.18%)
Mar 25, 2015
5.370
5.414
5.352
5.352
3,445
-0.05(-1.00%)
Mar 24, 2015
5.441
5.450
5.396
5.405
2,025
-0.01(-0.17%)
Mar 23, 2015
5.334
5.455
5.325
5.414
14,943
+0.07(+1.35%)
Mar 20, 2015
5.405
5.513
5.343
5.343
59,917
-0.14(-2.62%)
Mar 19, 2015
5.414
5.522
5.388
5.486
37,825
-0.02(-0.33%)
Mar 18, 2015
5.483
5.483
5.405
5.504
14,926
-0.03(-0.49%)
Mar 17, 2015
5.441
5.576
5.441
5.531
15,687
+0.07(+1.32%)
Mar 16, 2015
5.585
5.585
5.450
5.459
25,800
-0.17(-3.04%)
Mar 13, 2015
5.698
5.698
5.460
5.630
3,664
-0.04(-0.79%)
Mar 12, 2015
5.576
5.720
5.549
5.675
13,048
+0.15(+2.77%)
Mar 11, 2015
5.558
5.666
5.522
5.522
3,899
-0.06(-1.13%)
Mar 10, 2015
5.693
5.693
5.450
5.585
21,589
-0.10(-1.74%)
Mar 09, 2015
5.657
5.711
5.549
5.684
10,658
+0.08(+1.44%)
Mar 06, 2015
5.558
5.603
5.288
5.603
69,311
+0.06(+1.14%)
Mar 05, 2015
5.558
5.729
5.505
5.540
43,786
-0.02(-0.32%)
Mar 04, 2015
5.666
5.738
5.477
5.558
60,964
-0.15(-2.68%)
Mar 03, 2015
5.747
5.747
5.684
5.711
7,553
+0.02(+0.32%)
Mar 02, 2015
5.711
5.712
5.630
5.693
27,550
-0.03(-0.47%)
Feb 27, 2015
5.612
5.729
5.612
5.720
5,604
+0.10(+1.76%)
Feb 26, 2015
5.666
5.693
5.621
5.621
9,797
-0.04(-0.79%)
Feb 25, 2015
5.639
5.747
5.639
5.666
8,342
+0.07(+1.29%)
Feb 24, 2015
5.558
5.630
5.396
5.594
21,658
-0.02(-0.32%)
Feb 23, 2015
5.522
5.738
5.522
5.612
7,501
-0.03(-0.48%)
Feb 20, 2015
5.612
5.640
5.415
5.639
31,425
+0.07(+1.29%)
Feb 19, 2015
5.612
5.766
5.567
5.567
9,718
-0.05(-0.95%)
Feb 18, 2015
5.837
5.837
5.612
5.621
27,931
-0.00(-0.01%)
Feb 17, 2015
5.621
5.666
5.621
5.621
8,453
-0.04(-0.79%)
Feb 13, 2015
5.684
5.666
5.666
5.666
11,563
+0.04(+0.64%)
Feb 12, 2015
5.801
5.846
5.621
5.630
48,587
-0.22(-3.69%)
Feb 11, 2015
5.815
5.846
5.783
5.846
2,339
+0.07(+1.23%)
Feb 10, 2015
5.801
5.846
5.775
5.775
6,420
-0.05(-0.79%)
Feb 09, 2015
5.738
5.837
5.738
5.821
9,030
+0.04(+0.73%)
Feb 06, 2015
5.748
5.846
5.739
5.779
17,269
-0.04(-0.70%)
Feb 05, 2015
5.828
5.828
5.780
5.819
3,732
-0.01(-0.15%)
Feb 04, 2015
5.846
5.846
5.711
5.828
7,361
-0.02(-0.31%)
Feb 03, 2015
5.702
5.846
5.638
5.846
25,670
+0.21(+3.67%)
Feb 02, 2015
5.774
5.774
5.235
5.639
29,987
-0.08(-1.42%)
Jan 30, 2015
5.846
5.846
5.558
5.720
11,256
-0.12(-2.00%)
Jan 29, 2015
5.711
5.837
5.711
5.837
6,181
+0.11(+2.00%)
Jan 28, 2015
5.828
5.855
5.711
5.723
10,347
-0.06(-1.04%)
Jan 27, 2015
5.819
5.855
5.720
5.783
5,442
-0.04(-0.77%)
Jan 26, 2015
5.855
5.855
5.810
5.828
4,668
+0.02(+0.31%)
Jan 23, 2015
5.810
5.927
5.810
5.810
14,714
-0.08(-1.37%)
Jan 22, 2015
5.846
5.891
5.828
5.891
7,321
+0.00(+0.00%)
Jan 21, 2015
5.829
5.891
5.802
5.891
26,058
+0.02(+0.30%)
Jan 20, 2015
5.891
5.891
5.802
5.873
6,241
-0.02(-0.30%)
Jan 16, 2015
5.793
5.909
5.748
5.891
20,336
+0.00(+0.00%)
Jan 15, 2015
5.980
5.980
5.757
5.891
30,230
-0.09(-1.49%)
Jan 14, 2015
5.936
5.980
5.817
5.980
9,313
+0.05(+0.90%)
Jan 13, 2015
6.052
6.052
5.766
5.927
38,329
-0.12(-2.06%)
Jan 12, 2015
6.025
6.052
5.989
6.052
10,863
+0.07(+1.19%)
Jan 09, 2015
5.936
5.980
5.900
5.980
6,568
-0.07(-1.18%)
Jan 08, 2015
6.088
6.088
5.900
6.052
5,442
+0.04(+0.59%)
Jan 07, 2015
6.159
6.159
5.891
6.016
5,256
+0.04(+0.60%)
Jan 06, 2015
6.177
6.177
5.909
5.980
9,316
-0.21(-3.32%)
Jan 05, 2015
5.980
6.186
5.891
6.186
16,397
+0.14(+2.36%)
Jan 02, 2015
6.109
6.150
5.980
6.043
9,660
+0.08(+1.35%)
Dec 31, 2014
5.998
5.963
5.963
5.963
4,145
-0.04(-0.60%)
Dec 30, 2014
6.105
6.239
5.793
5.998
15,474
-0.05(-0.89%)
Dec 29, 2014
6.070
6.248
5.963
6.052
68,256
+0.09(+1.50%)
Dec 26, 2014
5.918
6.105
5.918
5.963
12,534
+0.07(+1.21%)
Dec 24, 2014
5.847
5.891
5.891
5.891
5,937
+0.01(+0.15%)
Dec 23, 2014
5.713
5.882
5.713
5.882
23,662
+0.17(+2.97%)
Dec 22, 2014
5.641
5.731
5.597
5.713
6,669
+0.01(+0.16%)
Dec 19, 2014
5.686
5.722
5.579
5.704
8,506
-0.05(-0.93%)
Dec 18, 2014
5.873
5.873
5.543
5.757
19,466
-0.06(-1.07%)
Dec 17, 2014
5.713
5.882
5.543
5.820
16,714
+0.11(+1.87%)
Dec 16, 2014
5.561
5.713
5.516
5.713
6,346
+0.15(+2.73%)
Dec 15, 2014
5.668
5.677
5.561
5.561
2,670
-0.04(-0.80%)
Dec 12, 2014
5.659
5.695
5.463
5.606
10,140
-0.01(-0.16%)
Dec 11, 2014
5.570
5.704
5.570
5.614
20,600
-0.03(-0.47%)
Dec 10, 2014
5.579
5.668
5.534
5.641
9,752
+0.04(+0.64%)
Dec 09, 2014
5.614
5.686
5.579
5.606
7,518
+0.02(+0.32%)
Dec 08, 2014
5.704
5.722
5.588
5.588
6,375
-0.08(-1.42%)
Dec 05, 2014
5.659
5.690
5.623
5.668
5,376
-0.01(-0.16%)
Dec 04, 2014
5.668
5.793
5.668
5.677
7,599
-0.04(-0.63%)
Dec 03, 2014
5.891
5.891
5.650
5.713
14,985
-0.04(-0.78%)
Dec 02, 2014
5.588
5.757
5.588
5.757
14,204
+0.12(+2.22%)
Dec 01, 2014
5.766
5.766
5.579
5.632
8,855
-0.04(-0.79%)
Nov 28, 2014
5.579
5.762
5.579
5.677
6,688
+0.09(+1.60%)
Nov 26, 2014
5.722
5.588
5.588
5.588
38,202
-0.20(-3.40%)
Nov 25, 2014
5.650
5.793
5.650
5.784
10,644
+0.08(+1.41%)
Nov 24, 2014
5.668
5.784
5.588
5.704
16,516
+0.12(+2.24%)
Nov 21, 2014
5.695
5.695
5.579
5.579
4,029
-0.14(-2.50%)
Nov 20, 2014
5.829
5.829
5.454
5.722
31,661
-0.08(-1.38%)
Nov 19, 2014
5.829
5.847
5.757
5.802
9,324
+0.03(+0.46%)
Nov 18, 2014
5.802
5.891
5.775
5.775
27,997
-0.05(-0.92%)
Nov 17, 2014
5.847
5.900
5.668
5.829
9,098
+0.03(+0.46%)
Nov 14, 2014
5.909
5.909
5.686
5.802
4,657
-0.05(-0.91%)
Nov 13, 2014
5.659
5.936
5.659
5.855
9,529
+0.00(+0.00%)
Nov 12, 2014
5.793
5.882
5.686
5.855
8,543
+0.22(+3.96%)
Nov 11, 2014
5.802
5.802
5.597
5.632
12,779
-0.17(-2.92%)
Nov 10, 2014
5.802
5.802
5.668
5.802
7,018
+0.00(+0.00%)
Nov 07, 2014
5.677
5.802
5.677
5.802
6,702
+0.07(+1.25%)
Nov 06, 2014
5.641
5.748
5.623
5.731
5,936
+0.00(+0.00%)
Nov 05, 2014
5.623
5.731
5.623
5.731
17,733
+0.14(+2.56%)
Nov 04, 2014
5.570
5.623
5.499
5.588
16,568
-0.02(-0.32%)
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
.