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
(NY:
)
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 (%)
Oct 30, 2015
4.053
4.058
4.007
4.007
21,891
-0.05(-1.15%)
Oct 29, 2015
3.996
4.053
3.996
4.053
70,004
+0.06(+1.45%)
Oct 28, 2015
4.052
4.077
3.983
3.995
40,779
-0.03(-0.67%)
Oct 27, 2015
4.007
4.041
3.971
4.022
24,556
+0.03(+0.78%)
Oct 26, 2015
4.048
4.048
3.960
3.991
29,638
-0.06(-1.40%)
Oct 23, 2015
4.063
4.063
4.001
4.048
78,911
+0.02(+0.38%)
Oct 22, 2015
3.939
4.032
3.939
4.032
28,802
+0.09(+2.23%)
Oct 21, 2015
3.900
3.960
3.893
3.944
42,751
-0.05(-1.29%)
Oct 20, 2015
3.981
4.022
3.934
3.996
633,048
-0.01(-0.26%)
Oct 19, 2015
3.934
4.027
3.908
4.007
1,228,114
-0.01(-0.13%)
Oct 16, 2015
4.053
4.053
3.939
4.012
108,499
-0.02(-0.51%)
Oct 15, 2015
4.012
4.043
3.934
4.032
263,228
+0.02(+0.52%)
Oct 14, 2015
3.950
4.012
3.950
4.012
30,030
+0.07(+1.84%)
Oct 13, 2015
4.043
4.043
3.934
3.939
27,868
-0.18(-4.27%)
Oct 12, 2015
4.193
4.208
4.115
4.115
21,080
-0.04(-0.87%)
Oct 09, 2015
4.120
4.187
4.115
4.151
17,256
+0.07(+1.63%)
Oct 08, 2015
4.053
4.094
4.033
4.085
39,934
+0.06(+1.56%)
Oct 07, 2015
4.032
4.115
3.944
4.022
214,254
+0.09(+2.23%)
Oct 06, 2015
3.877
3.955
3.877
3.934
128,400
+0.07(+1.74%)
Oct 05, 2015
3.841
3.872
3.779
3.867
18,175
+0.11(+3.00%)
Oct 02, 2015
3.601
3.767
3.601
3.754
12,023
+0.08(+2.28%)
Oct 01, 2015
3.712
3.722
3.614
3.670
8,191
-0.03(-0.70%)
Sep 30, 2015
3.629
3.707
3.619
3.696
5,781
+0.17(+4.69%)
Sep 29, 2015
3.490
3.593
3.469
3.531
132,475
+0.04(+1.04%)
Sep 28, 2015
3.557
3.614
3.490
3.495
27,705
-0.18(-4.91%)
Sep 25, 2015
3.681
3.696
3.645
3.675
17,118
+0.03(+0.84%)
Sep 24, 2015
3.402
3.665
3.375
3.645
111,039
+0.13(+3.68%)
Sep 23, 2015
3.614
3.614
3.515
3.515
291,601
-0.04(-1.16%)
Sep 22, 2015
3.665
3.665
3.552
3.557
536,279
-0.25(-6.65%)
Sep 21, 2015
3.841
3.851
3.764
3.810
53,320
-0.02(-0.54%)
Sep 18, 2015
3.986
4.006
3.831
3.831
135,545
-0.14(-3.64%)
Sep 17, 2015
4.017
4.136
3.976
3.976
483,542
-0.13(-3.27%)
Sep 16, 2015
4.053
4.110
4.053
4.110
31,578
+0.10(+2.58%)
Sep 15, 2015
3.955
4.012
3.944
4.006
43,505
-0.02(-0.57%)
Sep 14, 2015
3.960
4.052
3.949
4.029
54,923
+0.10(+2.42%)
Sep 11, 2015
3.919
3.950
3.908
3.934
49,728
+0.00(+0.03%)
Sep 10, 2015
3.934
3.985
3.919
3.933
94,458
-0.14(-3.41%)
Sep 09, 2015
4.136
4.136
4.071
4.071
2,611
+0.02(+0.45%)
Sep 08, 2015
4.087
4.089
4.053
4.053
2,907
+0.01(+0.31%)
Sep 04, 2015
4.041
4.041
4.041
0
-0.12(-2.91%)
Sep 03, 2015
4.048
4.162
4.048
4.162
21,020
+0.11(+2.64%)
Sep 02, 2015
4.069
4.069
4.022
4.055
42,031
-0.03(-0.72%)
Sep 01, 2015
4.156
4.161
4.084
4.084
17,759
-0.16(-3.78%)
Aug 31, 2015
4.167
4.244
4.167
4.244
31,183
-0.11(-2.49%)
Aug 28, 2015
4.374
4.379
4.335
4.353
56,310
-0.04(-1.01%)
Aug 27, 2015
4.394
4.430
4.343
4.397
18,248
+0.16(+3.73%)
Aug 26, 2015
4.151
4.260
4.115
4.239
21,987
+0.10(+2.50%)
Aug 25, 2015
4.415
4.415
4.136
4.136
51,217
-0.06(-1.49%)
Aug 24, 2015
4.131
4.423
4.131
4.199
123,887
-0.25(-5.57%)
Aug 21, 2015
4.508
4.508
4.394
4.446
27,431
-0.09(-1.94%)
Aug 20, 2015
4.503
4.534
4.503
4.534
1,930
+0.04(+0.80%)
Aug 19, 2015
4.539
4.539
4.461
4.498
31,754
-0.11(-2.47%)
Aug 18, 2015
4.580
4.632
4.570
4.611
47,807
+0.02(+0.35%)
Aug 17, 2015
4.611
4.632
4.580
4.595
39,868
-0.01(-0.13%)
Aug 14, 2015
4.607
4.632
4.601
4.601
13,016
+0.02(+0.34%)
Aug 13, 2015
4.611
4.611
4.565
4.586
19,357
-0.05(-1.00%)
Aug 12, 2015
4.575
4.632
4.560
4.632
69,211
+0.02(+0.34%)
Aug 11, 2015
4.648
4.655
4.560
4.617
59,367
-0.10(-2.08%)
Aug 10, 2015
4.606
4.715
4.606
4.715
67,692
+0.08(+1.79%)
Aug 07, 2015
4.658
4.658
4.591
4.632
10,310
-0.02(-0.44%)
Aug 06, 2015
4.684
4.684
4.625
4.653
70,574
-0.08(-1.75%)
Aug 05, 2015
4.756
4.787
4.725
4.735
20,186
-0.04(-0.76%)
Aug 04, 2015
4.782
4.782
4.725
4.772
8,230
-0.02(-0.52%)
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
.