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
GX Defense Tech ETF
(NQ:
SHLD
)
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 (%)
Nov 30, 2017
5.021
5.049
3.730
3.815
8,843,493
-0.12(-3.09%)
Nov 29, 2017
3.889
4.319
3.843
3.936
2,352,334
+0.04(+0.96%)
Nov 28, 2017
3.637
3.917
3.628
3.899
1,524,267
+0.25(+6.92%)
Nov 27, 2017
3.600
3.730
3.572
3.646
825,860
+0.07(+2.09%)
Nov 24, 2017
3.590
3.740
3.534
3.572
782,989
+0.02(+0.53%)
Nov 22, 2017
3.628
3.946
3.534
3.553
1,700,515
-0.08(-2.31%)
Nov 21, 2017
3.749
3.797
3.600
3.637
1,037,631
-0.11(-2.99%)
Nov 20, 2017
3.955
3.983
3.656
3.749
1,300,036
-0.21(-5.20%)
Nov 17, 2017
4.338
4.497
3.863
3.955
1,577,724
-0.32(-7.44%)
Nov 16, 2017
3.908
4.422
3.908
4.273
1,710,776
+0.37(+9.59%)
Nov 15, 2017
3.459
4.067
3.385
3.899
1,658,786
+0.34(+9.45%)
Nov 14, 2017
3.815
3.833
3.471
3.562
3,067,661
-0.29(-7.52%)
Nov 13, 2017
4.291
4.319
3.843
3.852
1,637,296
-0.42(-9.85%)
Nov 10, 2017
4.385
4.395
4.217
4.273
1,248,073
-0.03(-0.65%)
Nov 09, 2017
4.413
4.413
4.235
4.301
1,495,122
-0.09(-2.13%)
Nov 08, 2017
4.656
4.750
4.348
4.394
960,018
-0.28(-6.00%)
Nov 07, 2017
4.955
4.955
4.637
4.675
1,047,335
-0.22(-4.58%)
Nov 06, 2017
4.824
5.011
4.792
4.899
590,173
+0.07(+1.35%)
Nov 03, 2017
5.096
5.096
4.815
4.834
626,486
-0.24(-4.79%)
Nov 02, 2017
4.834
5.142
4.796
5.077
1,024,542
+0.28(+5.85%)
Nov 01, 2017
5.189
5.236
4.703
4.796
1,588,387
-0.36(-6.90%)
Oct 31, 2017
5.245
5.470
5.142
5.152
1,112,651
-0.12(-2.31%)
Oct 30, 2017
5.320
5.376
5.226
5.273
657,677
-0.10(-1.91%)
Oct 27, 2017
5.507
5.563
5.255
5.376
707,794
-0.29(-5.12%)
Oct 26, 2017
5.385
5.722
5.385
5.666
1,125,742
+0.28(+5.21%)
Oct 25, 2017
5.600
5.610
5.236
5.385
1,173,812
-0.22(-3.84%)
Oct 24, 2017
6.143
6.236
5.554
5.600
1,831,446
-0.53(-8.69%)
Oct 23, 2017
6.030
6.348
5.862
6.133
1,034,626
+0.01(+0.15%)
Oct 20, 2017
5.713
6.171
5.666
6.124
2,102,742
+0.46(+8.09%)
Oct 19, 2017
5.638
5.778
5.526
5.666
735,708
+0.01(+0.17%)
Oct 18, 2017
5.395
5.741
5.385
5.656
1,812,111
+0.24(+4.49%)
Oct 17, 2017
5.535
5.554
5.124
5.413
3,686,120
-0.19(-3.34%)
Oct 16, 2017
5.834
6.012
5.376
5.600
5,852,353
-0.73(-11.52%)
Oct 13, 2017
5.797
6.386
5.769
6.330
1,546,334
+0.53(+9.19%)
Oct 12, 2017
5.731
5.890
5.161
5.797
2,489,023
-0.04(-0.64%)
Oct 11, 2017
6.236
6.358
5.834
5.834
2,016,061
-0.43(-6.87%)
Oct 10, 2017
6.638
6.750
6.260
6.264
1,399,158
-0.36(-5.37%)
Oct 09, 2017
6.685
6.863
6.526
6.620
924,171
-0.03(-0.42%)
Oct 06, 2017
6.750
6.909
6.545
6.648
718,142
-0.17(-2.47%)
Oct 05, 2017
6.704
7.050
6.638
6.816
861,653
+0.09(+1.39%)
Oct 04, 2017
6.535
6.722
6.470
6.722
950,151
+0.10(+1.55%)
Oct 03, 2017
6.620
6.722
6.498
6.620
752,317
+0.00(+0.00%)
Oct 02, 2017
6.788
6.825
6.545
6.620
967,797
-0.21(-3.01%)
Sep 29, 2017
7.068
7.087
6.732
6.825
1,022,696
-0.27(-3.82%)
Sep 28, 2017
6.853
7.274
6.807
7.096
1,338,303
+0.29(+4.26%)
Sep 27, 2017
6.704
7.003
6.666
6.806
913,408
+0.11(+1.68%)
Sep 26, 2017
6.685
6.844
6.638
6.694
570,365
+0.02(+0.28%)
Sep 25, 2017
6.610
6.722
6.591
6.676
757,309
+0.03(+0.42%)
Sep 22, 2017
6.610
6.721
6.535
6.648
625,654
+0.06(+0.85%)
Sep 21, 2017
6.685
6.706
6.470
6.591
881,078
-0.15(-2.22%)
Sep 20, 2017
6.741
6.835
6.591
6.741
701,433
-0.05(-0.69%)
Sep 19, 2017
7.003
7.120
6.750
6.788
1,161,300
-0.24(-3.46%)
Sep 18, 2017
7.199
7.358
7.022
7.031
815,016
-0.12(-1.70%)
Sep 15, 2017
7.040
7.190
7.003
7.152
2,319,187
+0.07(+0.92%)
Sep 14, 2017
7.152
7.220
6.978
7.087
889,688
-0.10(-1.43%)
Sep 13, 2017
7.180
7.377
7.115
7.190
1,149,272
+0.07(+0.92%)
Sep 12, 2017
7.068
7.339
6.928
7.124
1,169,046
+0.09(+1.33%)
Sep 11, 2017
7.134
7.168
6.881
7.031
999,680
-0.10(-1.44%)
Sep 08, 2017
7.414
7.414
7.077
7.134
1,090,527
-0.24(-3.30%)
Sep 07, 2017
7.227
7.452
7.124
7.377
986,001
+0.15(+2.07%)
Sep 06, 2017
7.106
7.283
6.750
7.227
1,474,739
+0.18(+2.52%)
Sep 05, 2017
7.339
7.339
6.881
7.050
1,389,196
-0.29(-3.95%)
Sep 01, 2017
7.639
7.748
7.293
7.339
1,997,354
-0.34(-4.38%)
Aug 31, 2017
7.713
7.928
7.573
7.676
1,459,615
-0.07(-0.96%)
Aug 30, 2017
7.938
7.938
7.685
7.751
992,107
-0.16(-2.01%)
Aug 29, 2017
7.985
8.106
7.863
7.910
1,099,958
-0.15(-1.86%)
Aug 28, 2017
7.975
8.129
7.807
8.059
589,020
+0.09(+1.17%)
Aug 25, 2017
8.013
8.134
7.732
7.966
1,158,991
-0.03(-0.35%)
Aug 24, 2017
8.471
9.004
7.807
7.994
2,498,611
-0.02(-0.23%)
Aug 23, 2017
8.508
8.686
8.003
8.013
1,341,970
-0.43(-5.09%)
Aug 22, 2017
8.003
8.499
8.003
8.443
1,214,045
+0.45(+5.61%)
Aug 21, 2017
8.078
8.181
7.835
7.994
752,126
-0.09(-1.16%)
Aug 18, 2017
7.601
8.200
7.564
8.087
1,021,365
+0.42(+5.49%)
Aug 17, 2017
7.872
8.003
7.498
7.667
1,107,371
-0.33(-4.09%)
Aug 16, 2017
8.125
8.302
7.947
7.994
617,387
-0.07(-0.93%)
Aug 15, 2017
7.985
8.340
7.975
8.069
764,205
+0.02(+0.23%)
Aug 14, 2017
8.377
8.433
8.041
8.050
792,376
-0.25(-3.04%)
Aug 11, 2017
7.910
8.405
7.835
8.302
794,529
+0.12(+1.49%)
Aug 10, 2017
8.667
8.723
7.844
8.181
1,141,945
-0.56(-6.42%)
Aug 09, 2017
8.302
8.807
8.181
8.742
1,252,212
+0.45(+5.41%)
Aug 08, 2017
8.022
8.396
7.966
8.293
1,062,893
+0.26(+3.26%)
Aug 07, 2017
7.816
8.172
7.780
8.031
725,342
+0.24(+3.12%)
Aug 04, 2017
8.153
7.713
7.788
994,123
-0.32(-3.92%)
Aug 03, 2017
7.592
8.246
7.518
8.106
1,325,419
+0.50(+6.51%)
Aug 02, 2017
7.863
8.059
7.517
7.611
838,164
-0.32(-4.01%)
Aug 01, 2017
8.153
8.237
7.629
7.928
1,712,315
-0.22(-2.75%)
Jul 31, 2017
8.611
8.675
8.050
8.153
1,592,518
-0.46(-5.32%)
Jul 28, 2017
8.620
8.816
8.415
8.611
1,078,097
-0.08(-0.97%)
Jul 27, 2017
8.125
8.760
8.106
8.695
1,713,592
+0.50(+6.16%)
Jul 26, 2017
8.181
8.387
8.059
8.190
825,467
-0.05(-0.57%)
Jul 25, 2017
7.835
8.461
7.807
8.237
2,186,784
+0.38(+4.88%)
Jul 24, 2017
8.172
8.210
7.620
7.854
2,155,304
-0.40(-4.87%)
Jul 21, 2017
9.116
9.163
8.172
8.256
3,708,529
-0.72(-8.02%)
Jul 20, 2017
10.05
8.835
8.976
12,594,068
+0.86(+10.60%)
Jul 19, 2017
8.349
8.686
8.022
8.115
1,454,510
-0.31(-3.66%)
Jul 18, 2017
8.461
8.919
8.190
8.424
2,556,980
-0.03(-0.33%)
Jul 17, 2017
7.611
8.513
7.498
8.452
1,775,684
+0.92(+12.16%)
Jul 14, 2017
7.554
7.713
7.452
7.536
795,209
-0.12(-1.59%)
Jul 13, 2017
7.190
7.713
6.872
7.657
1,521,757
+0.51(+7.20%)
Jul 12, 2017
7.143
7.377
7.022
7.143
660,306
+0.04(+0.53%)
Jul 11, 2017
7.012
7.396
6.993
7.106
755,666
+0.13(+1.88%)
Jul 10, 2017
7.246
7.246
6.797
6.975
825,976
-0.30(-4.11%)
Jul 07, 2017
7.442
7.447
7.059
7.274
913,193
-0.14(-1.89%)
Jul 06, 2017
8.125
7.377
7.414
1,116,896
-0.71(-8.75%)
Jul 05, 2017
8.555
8.555
8.125
8.125
842,105
-0.47(-5.44%)
Jul 03, 2017
8.265
8.592
8.228
8.592
780,220
+0.31(+3.72%)
Jun 30, 2017
8.050
8.490
7.796
8.284
1,489,616
+0.34(+4.24%)
Jun 29, 2017
7.386
7.947
7.349
7.947
1,665,946
+0.46(+6.12%)
Jun 28, 2017
7.283
7.657
7.283
7.489
1,239,321
+0.27(+3.76%)
Jun 27, 2017
6.891
7.545
6.872
7.218
1,282,034
+0.34(+4.89%)
Jun 26, 2017
6.535
7.012
6.168
6.881
1,345,362
+0.38(+5.90%)
Jun 23, 2017
6.283
6.582
6.283
6.498
859,640
+0.12(+1.91%)
Jun 22, 2017
6.002
6.601
5.946
6.376
1,938,933
+0.36(+6.07%)
Jun 21, 2017
6.283
6.283
5.797
6.012
1,969,850
-0.35(-5.44%)
Jun 20, 2017
5.946
6.629
5.918
6.358
1,963,634
+0.40(+6.75%)
Jun 19, 2017
6.189
6.236
5.853
5.956
1,725,762
-0.28(-4.50%)
Jun 16, 2017
6.348
6.376
6.096
6.236
2,112,502
-0.18(-2.77%)
Jun 15, 2017
6.470
6.587
6.292
6.414
803,026
-0.15(-2.28%)
Jun 14, 2017
6.348
6.591
6.189
6.563
1,049,866
+0.16(+2.48%)
Jun 13, 2017
6.573
6.573
6.217
6.404
911,748
-0.17(-2.56%)
Jun 12, 2017
6.461
6.872
6.451
6.573
676,267
-0.03(-0.42%)
Jun 09, 2017
6.376
6.713
6.331
6.601
667,406
+0.15(+2.32%)
Jun 08, 2017
6.601
6.713
6.376
6.451
1,283,291
-0.11(-1.71%)
Jun 07, 2017
6.115
6.620
6.099
6.563
1,427,382
+0.38(+6.20%)
Jun 06, 2017
6.208
6.302
6.007
6.180
1,880,229
-0.16(-2.51%)
Jun 05, 2017
6.666
6.694
6.189
6.339
2,078,577
-0.39(-5.83%)
Jun 02, 2017
7.022
7.061
6.694
6.732
1,332,767
-0.33(-4.64%)
Jun 01, 2017
6.788
7.227
6.751
7.059
1,261,866
+0.15(+2.17%)
May 31, 2017
6.835
6.965
6.489
6.909
1,813,264
+0.00(+0.00%)
May 30, 2017
7.199
7.199
6.750
6.909
1,734,240
-0.36(-5.01%)
May 26, 2017
7.835
7.900
7.134
7.274
2,758,225
-0.65(-8.25%)
May 25, 2017
8.228
9.256
7.611
7.928
9,027,345
+0.94(+13.52%)
May 24, 2017
7.218
7.302
6.928
6.984
1,137,874
-0.29(-3.98%)
May 23, 2017
7.704
7.938
7.199
7.274
1,823,098
-0.07(-0.89%)
May 22, 2017
7.218
7.667
7.124
7.339
1,434,969
+0.01(+0.13%)
May 19, 2017
7.199
7.573
7.078
7.330
1,360,060
+0.11(+1.55%)
May 18, 2017
7.433
7.582
7.012
7.218
1,328,486
-0.22(-3.02%)
May 17, 2017
7.685
7.788
7.293
7.442
1,339,469
-0.34(-4.33%)
May 16, 2017
7.667
8.237
7.498
7.779
1,670,279
+0.01(+0.12%)
May 15, 2017
8.863
8.873
7.667
7.769
2,628,353
-1.10(-12.43%)
May 12, 2017
9.462
9.471
8.620
8.873
1,397,512
-0.63(-6.59%)
May 11, 2017
10.29
10.46
9.406
9.499
1,105,357
-1.01(-9.61%)
May 10, 2017
9.789
10.74
9.789
10.51
1,015,139
+0.67(+6.84%)
May 09, 2017
9.798
10.02
9.691
9.836
510,619
-0.03(-0.28%)
May 08, 2017
9.967
10.17
9.794
9.864
490,569
-0.20(-1.95%)
May 05, 2017
9.695
10.16
9.686
10.06
600,285
+0.36(+3.66%)
May 04, 2017
9.724
9.948
9.602
9.705
587,120
-0.05(-0.48%)
May 03, 2017
10.08
10.10
9.537
9.752
701,602
-0.26(-2.61%)
May 02, 2017
9.537
10.27
9.406
10.01
786,634
+0.46(+4.79%)
May 01, 2017
9.621
9.658
9.378
9.555
471,818
+0.00(+0.00%)
Apr 28, 2017
9.686
9.901
9.424
9.555
942,339
-0.22(-2.29%)
Apr 27, 2017
10.06
10.12
9.675
9.780
902,499
-0.35(-3.42%)
Apr 26, 2017
10.57
10.59
9.593
10.13
1,881,019
-0.42(-3.99%)
Apr 25, 2017
11.50
11.61
10.46
10.55
2,204,228
-1.09(-9.40%)
Apr 24, 2017
12.54
12.80
11.57
11.64
1,499,132
-0.88(-7.02%)
Apr 21, 2017
12.71
13.03
12.16
12.52
1,727,330
-0.23(-1.83%)
Apr 20, 2017
13.18
13.28
12.65
12.75
1,732,558
-0.30(-2.29%)
Apr 19, 2017
13.03
13.39
12.91
13.05
1,907,640
-0.03(-0.21%)
Apr 18, 2017
12.51
13.17
12.39
13.08
1,806,716
+0.49(+3.86%)
Apr 17, 2017
12.20
12.61
11.90
12.59
1,280,086
+0.40(+3.30%)
Apr 13, 2017
12.43
12.73
11.92
12.19
1,342,470
-0.29(-2.32%)
Apr 12, 2017
12.34
13.02
12.21
12.48
2,478,719
+0.10(+0.83%)
Apr 11, 2017
11.20
12.40
11.00
12.38
3,663,239
+1.23(+11.07%)
Apr 10, 2017
10.58
11.21
10.45
11.14
1,354,602
+0.54(+5.11%)
Apr 07, 2017
10.73
10.87
10.54
10.60
784,744
-0.29(-2.66%)
Apr 06, 2017
10.69
11.07
10.66
10.89
1,111,421
+0.24(+2.28%)
Apr 05, 2017
10.70
11.09
10.50
10.65
1,164,759
+0.03(+0.26%)
Apr 04, 2017
11.02
11.14
10.31
10.62
1,437,902
-0.37(-3.40%)
Apr 03, 2017
10.67
11.29
10.67
11.00
1,777,409
+0.25(+2.35%)
Mar 31, 2017
10.91
11.09
10.38
10.74
2,303,158
-0.24(-2.21%)
Mar 30, 2017
10.61
11.39
10.47
10.99
2,481,157
+0.23(+2.17%)
Mar 29, 2017
10.35
11.85
10.29
10.75
5,554,867
+0.19(+1.77%)
Mar 28, 2017
8.863
10.56
8.704
10.56
5,553,360
+1.75(+19.83%)
Mar 27, 2017
7.900
8.957
7.844
8.817
2,129,335
+0.87(+10.94%)
Mar 24, 2017
7.629
7.975
7.545
7.947
845,398
+0.29(+3.79%)
Mar 23, 2017
7.508
7.938
7.339
7.657
1,901,485
+0.20(+2.63%)
Mar 22, 2017
7.424
7.788
7.106
7.461
4,438,821
-1.05(-12.31%)
Mar 21, 2017
8.574
8.592
8.265
8.508
1,360,486
-0.07(-0.87%)
Mar 20, 2017
8.471
8.592
8.340
8.583
1,441,079
+0.12(+1.44%)
Mar 17, 2017
8.321
8.461
8.219
8.461
2,014,579
+0.08(+1.00%)
Mar 16, 2017
8.190
8.396
8.134
8.377
900,768
+0.19(+2.28%)
Mar 15, 2017
8.284
8.508
8.078
8.190
1,350,756
-0.04(-0.45%)
Mar 14, 2017
8.480
8.695
8.190
8.228
1,676,486
-0.39(-4.56%)
Mar 13, 2017
8.508
8.891
8.405
8.620
1,482,885
-0.01(-0.11%)
Mar 10, 2017
7.601
8.882
7.587
8.630
3,731,144
+1.14(+15.23%)
Mar 09, 2017
7.367
7.741
7.162
7.489
2,193,882
+0.49(+6.94%)
Mar 08, 2017
6.975
7.246
6.853
7.003
826,044
+0.06(+0.81%)
Mar 07, 2017
6.965
7.087
6.694
6.947
599,844
-0.08(-1.20%)
Mar 06, 2017
7.022
7.106
6.909
7.031
599,702
-0.09(-1.31%)
Mar 03, 2017
7.265
7.386
6.919
7.124
707,166
-0.14(-1.93%)
Mar 02, 2017
7.367
7.396
7.078
7.265
910,283
+0.10(+1.44%)
Mar 01, 2017
7.433
7.452
7.106
7.162
784,183
-0.17(-2.30%)
Feb 28, 2017
7.461
7.516
6.975
7.330
1,009,042
-0.19(-2.49%)
Feb 27, 2017
7.265
7.723
7.265
7.517
1,242,680
+0.28(+3.88%)
Feb 24, 2017
7.283
7.554
7.087
7.237
1,508,643
-0.16(-2.15%)
Feb 23, 2017
7.685
7.882
7.279
7.396
1,515,935
-0.39(-5.04%)
Feb 22, 2017
7.667
8.134
7.386
7.788
3,196,513
+0.25(+3.35%)
Feb 21, 2017
7.339
7.611
6.965
7.536
2,568,492
+0.49(+6.90%)
Feb 17, 2017
7.050
7.050
7.050
0
+0.14(+2.03%)
Feb 16, 2017
7.227
7.330
6.744
6.909
1,973,729
-0.18(-2.51%)
Feb 15, 2017
6.620
7.124
6.554
7.087
2,380,859
+0.45(+6.76%)
Feb 14, 2017
5.956
6.825
5.825
6.638
3,264,020
+0.65(+10.94%)
Feb 13, 2017
6.442
6.554
5.815
5.984
3,155,836
-0.52(-8.05%)
Feb 10, 2017
7.199
7.246
6.339
6.507
12,899,304
+1.33(+25.63%)
Feb 09, 2017
5.329
5.488
5.170
5.180
1,845,940
-0.18(-3.32%)
Feb 08, 2017
5.236
5.488
5.142
5.357
1,525,198
+0.07(+1.24%)
Feb 07, 2017
6.059
6.096
5.161
5.292
3,308,703
-0.80(-13.19%)
Feb 06, 2017
6.395
6.534
6.077
6.096
1,222,212
-0.34(-5.23%)
Feb 03, 2017
6.189
6.629
6.105
6.433
1,165,948
+0.26(+4.24%)
Feb 02, 2017
6.236
6.330
5.993
6.171
931,302
-0.05(-0.75%)
Feb 01, 2017
6.517
6.732
6.087
6.217
1,697,985
-0.31(-4.73%)
Jan 31, 2017
6.311
6.545
6.077
6.526
1,671,947
+0.11(+1.75%)
Jan 30, 2017
6.788
6.825
5.946
6.414
4,182,094
-0.52(-7.55%)
Jan 27, 2017
7.339
7.550
6.620
6.937
3,173,003
-0.50(-6.78%)
Jan 26, 2017
8.200
8.312
7.358
7.442
2,857,140
-0.76(-9.24%)
Jan 25, 2017
8.845
8.873
8.148
8.200
1,372,310
-0.62(-7.00%)
Jan 24, 2017
8.761
8.854
8.695
8.817
477,462
+0.09(+1.07%)
Jan 23, 2017
8.723
8.845
8.564
8.723
728,199
+0.00(+0.00%)
Jan 20, 2017
8.293
8.934
8.265
8.723
1,386,015
+0.36(+4.36%)
Jan 19, 2017
8.162
8.489
8.125
8.359
1,248,842
+0.07(+0.79%)
Jan 18, 2017
8.237
8.536
8.125
8.293
930,268
-0.05(-0.56%)
Jan 17, 2017
8.041
8.901
8.041
8.340
1,580,184
+0.17(+2.06%)
Jan 13, 2017
8.172
8.172
8.172
0
-0.07(-0.79%)
Jan 12, 2017
8.265
8.695
7.910
8.237
1,591,793
-0.28(-3.29%)
Jan 11, 2017
8.564
8.648
8.415
8.517
1,292,916
-0.03(-0.33%)
Jan 10, 2017
8.387
8.574
8.209
8.546
1,739,012
+0.04(+0.44%)
Jan 09, 2017
8.845
8.864
8.368
8.508
3,186,324
-0.43(-4.81%)
Jan 06, 2017
9.630
9.761
8.583
8.938
3,247,979
-0.78(-7.99%)
Jan 05, 2017
10.28
10.46
9.714
9.714
3,371,242
+0.03(+0.29%)
Jan 04, 2017
9.163
9.705
9.116
9.686
3,180,222
+0.60(+6.58%)
Jan 03, 2017
8.704
9.088
8.368
9.088
1,808,668
+0.40(+4.63%)
Dec 30, 2016
8.686
8.686
8.686
0
+0.27(+3.22%)
Dec 29, 2016
8.041
8.415
7.769
8.415
3,472,503
+0.77(+10.02%)
Dec 28, 2016
7.760
7.854
7.480
7.648
1,906,732
-0.10(-1.33%)
Dec 27, 2016
8.256
8.312
7.573
7.751
2,608,805
-0.47(-5.69%)
Dec 23, 2016
8.218
8.218
8.218
0
-0.57(-6.49%)
Dec 22, 2016
9.163
9.237
8.714
8.789
1,434,887
-0.46(-4.95%)
Dec 21, 2016
9.368
9.490
9.181
9.247
1,333,307
-0.17(-1.79%)
Dec 20, 2016
9.350
9.770
9.331
9.415
1,154,410
+0.04(+0.40%)
Dec 19, 2016
9.798
10.04
9.359
9.378
1,083,982
-0.36(-3.65%)
Dec 16, 2016
9.509
9.798
9.350
9.733
2,034,097
+0.09(+0.97%)
Dec 15, 2016
9.957
10.02
9.350
9.639
2,050,447
-0.21(-2.09%)
Dec 14, 2016
10.68
10.68
9.836
9.845
1,584,855
-0.81(-7.63%)
Dec 13, 2016
10.68
10.86
10.45
10.66
898,265
-0.10(-0.96%)
Dec 12, 2016
11.14
11.19
10.55
10.76
1,269,303
-0.39(-3.52%)
Dec 09, 2016
11.62
11.76
10.94
11.15
1,860,948
-0.78(-6.51%)
Dec 08, 2016
10.66
11.95
10.65
11.93
2,619,764
+0.60(+5.28%)
Dec 07, 2016
11.05
11.38
10.79
11.33
1,522,829
+0.32(+2.89%)
Dec 06, 2016
10.99
11.42
10.76
11.01
1,311,386
-0.06(-0.51%)
Dec 05, 2016
11.56
11.79
10.86
11.07
1,216,710
-0.63(-5.36%)
Dec 02, 2016
12.17
12.75
11.63
11.70
828,356
-0.65(-5.23%)
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
.