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
Napco Sec Tech Inc
(NQ:
NSSC
)
47.66
+0.20 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2017
4.901
5.000
4.780
4.950
29,825
+0.10(+2.04%)
Nov 29, 2017
4.802
4.851
4.802
4.851
22,218
+0.07(+1.55%)
Nov 28, 2017
4.728
4.802
4.690
4.777
27,282
+0.07(+1.58%)
Nov 27, 2017
4.703
4.728
4.678
4.703
16,093
+0.02(+0.53%)
Nov 24, 2017
4.777
4.777
4.653
4.678
15,328
-0.15(-3.08%)
Nov 22, 2017
4.777
4.851
4.703
4.827
28,278
+0.07(+1.56%)
Nov 21, 2017
4.777
4.802
4.629
4.752
33,304
+0.02(+0.52%)
Nov 20, 2017
4.579
4.728
4.579
4.728
21,961
+0.12(+2.69%)
Nov 17, 2017
4.579
4.653
4.579
4.604
43,733
-0.02(-0.53%)
Nov 16, 2017
4.629
4.690
4.604
4.629
24,248
+0.00(+0.00%)
Nov 15, 2017
4.629
4.703
4.604
4.629
24,917
+0.02(+0.54%)
Nov 14, 2017
4.604
4.604
4.579
4.604
16,408
-0.02(-0.53%)
Nov 13, 2017
4.653
4.703
4.604
4.629
19,244
-0.02(-0.53%)
Nov 10, 2017
4.728
4.752
4.629
4.653
19,228
-0.05(-1.05%)
Nov 09, 2017
4.752
4.851
4.703
4.703
23,200
-0.10(-2.06%)
Nov 08, 2017
4.752
4.827
4.559
4.802
73,499
+0.07(+1.57%)
Nov 07, 2017
4.876
4.876
4.728
4.728
46,856
-0.15(-3.05%)
Nov 06, 2017
4.975
4.975
4.752
4.876
32,662
-0.02(-0.51%)
Nov 03, 2017
5.074
5.074
4.876
4.901
65,827
-0.15(-2.94%)
Nov 02, 2017
5.049
5.074
4.975
5.049
31,579
+0.02(+0.49%)
Nov 01, 2017
5.074
5.099
5.000
5.025
49,842
+0.00(+0.00%)
Oct 31, 2017
5.049
5.099
5.000
5.025
59,906
-0.02(-0.49%)
Oct 30, 2017
5.148
5.148
5.049
5.049
9,480
-0.10(-1.92%)
Oct 27, 2017
5.049
5.148
5.000
5.148
62,191
+0.12(+2.46%)
Oct 26, 2017
5.074
5.074
5.000
5.025
18,045
-0.02(-0.49%)
Oct 25, 2017
4.975
5.049
4.975
5.049
21,287
+0.05(+0.99%)
Oct 24, 2017
5.074
5.154
5.000
5.000
81,432
-0.10(-1.94%)
Oct 23, 2017
5.099
5.148
5.000
5.099
42,307
+0.02(+0.49%)
Oct 20, 2017
5.124
5.124
5.000
5.074
23,941
+0.00(+0.00%)
Oct 19, 2017
5.000
5.099
4.584
5.074
23,410
+0.07(+1.49%)
Oct 18, 2017
5.158
5.173
4.975
5.000
44,937
-0.15(-2.88%)
Oct 17, 2017
5.146
5.173
5.099
5.148
27,367
+0.05(+0.97%)
Oct 16, 2017
5.049
5.109
5.025
5.099
15,263
+0.07(+1.48%)
Oct 13, 2017
5.074
5.148
5.000
5.025
29,557
-0.05(-0.98%)
Oct 12, 2017
5.099
5.173
4.901
5.074
36,556
-0.07(-1.44%)
Oct 11, 2017
5.173
5.198
5.099
5.148
46,105
-0.05(-0.95%)
Oct 10, 2017
5.000
5.309
5.000
5.198
146,996
+0.20(+3.96%)
Oct 09, 2017
5.000
5.000
4.938
5.000
37,786
+0.00(+0.00%)
Oct 06, 2017
4.901
5.025
4.901
5.000
55,278
+0.07(+1.51%)
Oct 05, 2017
4.901
5.099
4.851
4.926
117,964
+0.05(+1.02%)
Oct 04, 2017
4.876
4.926
4.752
4.876
118,663
-0.02(-0.51%)
Oct 03, 2017
4.975
4.975
4.777
4.901
166,934
-0.05(-1.00%)
Oct 02, 2017
4.851
4.975
4.752
4.950
50,181
+0.15(+3.09%)
Sep 29, 2017
4.901
4.901
4.802
4.802
36,756
-0.10(-2.02%)
Sep 28, 2017
4.876
4.901
4.839
4.901
25,527
+0.02(+0.51%)
Sep 27, 2017
4.802
4.926
4.752
4.876
52,721
+0.10(+2.07%)
Sep 26, 2017
4.629
4.802
4.629
4.777
44,693
+0.07(+1.58%)
Sep 25, 2017
4.678
4.728
4.653
4.703
42,247
+0.05(+1.06%)
Sep 22, 2017
4.678
4.777
4.579
4.653
50,927
-0.05(-1.05%)
Sep 21, 2017
4.616
4.802
4.604
4.703
68,119
+0.02(+0.53%)
Sep 20, 2017
4.653
4.703
4.629
4.678
55,977
+0.02(+0.53%)
Sep 19, 2017
4.554
4.700
4.554
4.653
90,607
+0.12(+2.73%)
Sep 18, 2017
4.455
4.542
4.455
4.530
145,952
+0.07(+1.67%)
Sep 15, 2017
4.455
4.554
4.356
4.455
217,914
+0.00(+0.00%)
Sep 14, 2017
4.356
4.505
4.356
4.455
31,227
+0.10(+2.27%)
Sep 13, 2017
4.381
4.406
4.294
4.356
36,972
-0.05(-1.12%)
Sep 12, 2017
4.406
4.480
4.356
4.406
53,125
+0.00(+0.00%)
Sep 11, 2017
4.178
4.431
4.109
4.406
83,082
+0.22(+5.33%)
Sep 08, 2017
4.579
4.579
4.121
4.183
107,543
-0.42(-9.14%)
Sep 07, 2017
4.604
4.703
4.431
4.604
234,709
+0.05(+1.09%)
Sep 06, 2017
4.059
4.604
4.010
4.554
165,629
+0.50(+12.20%)
Sep 05, 2017
3.787
4.109
3.762
4.059
94,289
+0.22(+5.81%)
Sep 01, 2017
3.886
3.911
3.762
3.837
115,189
-0.05(-1.27%)
Aug 31, 2017
3.985
3.985
3.837
3.886
48,903
-0.05(-1.26%)
Aug 30, 2017
3.911
4.022
3.886
3.936
42,006
+0.00(+0.00%)
Aug 29, 2017
3.911
3.985
3.861
3.936
52,955
+0.00(+0.00%)
Aug 28, 2017
4.010
4.010
3.936
3.936
28,563
-0.10(-2.45%)
Aug 25, 2017
4.035
4.049
3.985
4.035
43,616
+0.00(+0.00%)
Aug 24, 2017
4.158
4.171
3.911
4.035
70,735
-0.07(-1.81%)
Aug 23, 2017
3.911
4.134
3.900
4.109
43,097
+0.15(+3.75%)
Aug 22, 2017
3.874
3.985
3.874
3.960
19,705
+0.12(+3.23%)
Aug 21, 2017
3.812
3.886
3.688
3.837
32,702
+0.00(+0.00%)
Aug 18, 2017
3.663
3.861
3.663
3.837
78,573
+0.12(+3.33%)
Aug 17, 2017
3.713
3.787
3.688
3.713
179,327
-0.07(-1.96%)
Aug 16, 2017
3.960
3.985
3.748
3.787
163,660
-0.17(-4.38%)
Aug 15, 2017
4.257
4.270
3.936
3.960
93,990
-0.32(-7.51%)
Aug 14, 2017
4.282
4.307
4.208
4.282
53,351
+0.00(+0.00%)
Aug 11, 2017
4.406
4.406
4.233
4.282
80,409
-0.10(-2.26%)
Aug 10, 2017
4.381
4.455
4.257
4.381
91,631
-0.02(-0.56%)
Aug 09, 2017
4.554
4.554
4.406
4.406
37,219
-0.17(-3.78%)
Aug 08, 2017
4.579
4.629
4.552
4.579
29,500
+0.05(+1.09%)
Aug 07, 2017
4.505
4.554
4.480
4.530
23,674
+0.05(+1.10%)
Aug 04, 2017
4.505
4.579
4.455
4.480
35,332
-0.05(-1.09%)
Aug 03, 2017
4.480
4.530
4.307
4.530
95,079
+0.10(+2.23%)
Aug 02, 2017
4.530
4.530
4.431
4.431
37,267
-0.07(-1.65%)
Aug 01, 2017
4.505
4.530
4.455
4.505
36,471
-0.02(-0.55%)
Jul 31, 2017
4.455
4.579
4.455
4.530
55,811
+0.07(+1.67%)
Jul 28, 2017
4.579
4.604
4.431
4.455
58,609
-0.15(-3.23%)
Jul 27, 2017
4.579
4.690
4.554
4.604
44,144
+0.02(+0.54%)
Jul 26, 2017
4.722
4.730
4.554
4.579
93,788
-0.20(-4.15%)
Jul 25, 2017
4.777
4.827
4.606
4.777
149,992
+0.00(+0.00%)
Jul 24, 2017
4.950
4.950
4.678
4.777
142,088
-0.17(-3.50%)
Jul 21, 2017
4.752
4.963
4.703
4.950
148,752
+0.27(+5.82%)
Jul 20, 2017
4.703
4.629
4.678
89,166
-0.02(-0.53%)
Jul 19, 2017
4.530
4.752
4.530
4.703
119,122
+0.17(+3.83%)
Jul 18, 2017
4.554
4.579
4.455
4.530
46,594
-0.05(-1.08%)
Jul 17, 2017
4.629
4.629
4.433
4.579
62,940
-0.07(-1.60%)
Jul 14, 2017
4.629
4.653
4.579
4.653
52,313
+0.02(+0.53%)
Jul 13, 2017
4.728
4.752
4.507
4.629
82,977
-0.07(-1.58%)
Jul 12, 2017
4.629
4.777
4.532
4.703
101,844
+0.07(+1.60%)
Jul 11, 2017
4.554
4.678
4.455
4.629
71,701
+0.07(+1.63%)
Jul 10, 2017
4.530
4.653
4.460
4.554
67,338
+0.00(+0.00%)
Jul 07, 2017
4.554
4.609
4.455
4.554
42,992
+0.00(+0.00%)
Jul 06, 2017
4.604
4.678
4.539
4.554
80,842
-0.07(-1.60%)
Jul 05, 2017
4.579
4.629
4.554
4.629
86,029
+0.02(+0.54%)
Jul 03, 2017
4.653
4.653
4.579
4.604
37,283
-0.05(-1.06%)
Jun 30, 2017
4.876
4.901
4.579
4.653
127,986
-0.25(-5.05%)
Jun 29, 2017
4.827
4.901
4.740
4.901
94,146
+0.07(+1.54%)
Jun 28, 2017
4.975
4.975
4.752
4.827
79,161
-0.10(-2.01%)
Jun 27, 2017
5.025
5.025
4.851
4.926
59,997
-0.12(-2.45%)
Jun 26, 2017
4.604
5.099
4.579
5.049
228,808
+0.37(+7.94%)
Jun 23, 2017
4.554
4.728
4.542
4.678
2,397,360
+0.12(+2.72%)
Jun 22, 2017
4.530
4.678
4.530
4.554
120,216
+0.05(+1.10%)
Jun 21, 2017
4.579
4.703
4.455
4.505
52,721
-0.07(-1.62%)
Jun 20, 2017
4.431
4.604
4.431
4.579
63,958
+0.07(+1.65%)
Jun 19, 2017
4.653
4.728
4.406
4.505
54,589
-0.10(-2.15%)
Jun 16, 2017
4.480
4.678
4.480
4.604
63,982
+0.15(+3.33%)
Jun 15, 2017
4.381
4.530
4.381
4.455
44,634
+0.05(+1.12%)
Jun 14, 2017
4.728
4.740
4.406
4.406
132,472
-0.30(-6.32%)
Jun 13, 2017
4.777
4.777
4.703
4.703
54,434
-0.02(-0.52%)
Jun 12, 2017
5.025
5.037
4.678
4.728
104,248
-0.35(-6.83%)
Jun 09, 2017
4.950
5.124
4.913
5.074
70,725
+0.07(+1.49%)
Jun 08, 2017
4.851
5.000
4.777
5.000
72,208
+0.17(+3.59%)
Jun 07, 2017
4.752
4.975
4.728
4.827
38,657
+0.12(+2.63%)
Jun 06, 2017
4.926
5.000
4.703
4.703
32,599
-0.22(-4.52%)
Jun 05, 2017
4.901
4.950
4.728
4.926
57,710
+0.05(+1.02%)
Jun 02, 2017
4.752
4.926
4.703
4.876
76,030
+0.15(+3.14%)
Jun 01, 2017
4.752
4.802
4.703
4.728
35,241
+0.00(+0.00%)
May 31, 2017
4.703
4.752
4.678
4.728
60,322
+0.10(+2.14%)
May 30, 2017
4.827
4.827
4.579
4.629
77,391
-0.17(-3.61%)
May 26, 2017
4.901
4.901
4.777
4.802
50,002
-0.07(-1.52%)
May 25, 2017
4.678
4.901
4.554
4.876
75,929
+0.17(+3.68%)
May 24, 2017
4.530
4.728
4.379
4.703
164,167
+0.35(+7.95%)
May 23, 2017
4.381
4.431
4.332
4.356
52,896
+0.00(+0.00%)
May 22, 2017
4.356
4.431
4.282
4.356
66,485
-0.05(-1.12%)
May 19, 2017
4.431
4.431
4.381
4.406
88,071
-0.02(-0.56%)
May 18, 2017
4.381
4.530
4.359
4.431
50,305
+0.05(+1.13%)
May 17, 2017
4.530
4.579
4.381
4.381
48,127
-0.17(-3.80%)
May 16, 2017
4.406
4.554
4.350
4.554
63,124
+0.07(+1.66%)
May 15, 2017
4.579
4.604
4.431
4.480
101,050
-0.17(-3.72%)
May 12, 2017
4.579
4.703
4.406
4.653
124,149
+0.05(+1.08%)
May 11, 2017
4.777
4.802
4.381
4.604
271,948
-0.22(-4.62%)
May 10, 2017
4.950
4.950
4.656
4.827
132,884
-0.10(-2.01%)
May 09, 2017
4.851
4.975
4.631
4.926
214,092
-0.02(-0.50%)
May 08, 2017
4.851
5.077
4.629
4.950
290,286
-0.22(-4.31%)
May 05, 2017
5.198
5.198
5.049
5.173
63,964
-0.02(-0.48%)
May 04, 2017
5.247
5.346
5.148
5.198
67,362
-0.07(-1.41%)
May 03, 2017
5.247
5.297
5.148
5.272
47,915
+0.07(+1.43%)
May 02, 2017
5.223
5.247
5.124
5.198
47,263
+0.00(+0.00%)
May 01, 2017
5.297
5.359
5.074
5.198
52,692
-0.05(-0.94%)
Apr 28, 2017
5.124
5.322
5.111
5.247
51,505
+0.17(+3.41%)
Apr 27, 2017
5.124
5.223
5.074
5.074
36,649
-0.02(-0.49%)
Apr 26, 2017
5.148
5.322
5.099
5.099
95,699
-0.05(-0.96%)
Apr 25, 2017
5.173
5.099
5.148
104,290
+0.05(+0.97%)
Apr 24, 2017
5.124
5.124
4.728
5.099
71,818
+0.02(+0.49%)
Apr 21, 2017
5.124
5.148
5.062
5.074
191,825
-0.02(-0.49%)
Apr 20, 2017
5.173
5.198
5.173
5.099
110,542
+0.00(+0.00%)
Apr 19, 2017
5.163
5.163
5.049
5.099
91,095
+0.10(+1.98%)
Apr 18, 2017
5.000
5.148
4.950
5.000
126,163
-0.05(-0.98%)
Apr 17, 2017
5.025
5.212
5.025
5.049
223,582
+0.00(+0.00%)
Apr 13, 2017
4.901
5.074
4.888
5.049
67,653
+0.07(+1.49%)
Apr 12, 2017
5.049
5.049
4.876
4.975
93,095
-0.02(-0.50%)
Apr 11, 2017
5.074
5.074
4.950
5.000
36,823
-0.05(-0.98%)
Apr 10, 2017
5.000
5.124
4.950
5.049
45,101
+0.07(+1.49%)
Apr 07, 2017
4.950
5.000
4.950
4.975
54,440
+0.02(+0.50%)
Apr 06, 2017
4.901
5.000
4.901
4.950
27,313
+0.02(+0.50%)
Apr 05, 2017
4.950
4.975
4.715
4.926
73,166
+0.02(+0.51%)
Apr 04, 2017
4.898
4.952
4.697
4.901
63,490
+0.00(+0.00%)
Apr 03, 2017
5.025
5.025
4.901
4.901
86,688
-0.15(-2.94%)
Mar 31, 2017
5.049
5.074
4.926
5.049
51,723
+0.00(+0.00%)
Mar 30, 2017
5.074
5.099
4.991
5.049
67,930
+0.00(+0.00%)
Mar 29, 2017
5.099
5.223
4.876
5.049
83,343
-0.12(-2.39%)
Mar 28, 2017
5.124
5.198
5.044
5.173
32,177
+0.02(+0.48%)
Mar 27, 2017
5.124
5.223
5.049
5.148
30,553
+0.02(+0.48%)
Mar 24, 2017
5.049
5.198
5.025
5.124
29,949
+0.05(+0.98%)
Mar 23, 2017
5.124
5.124
4.975
5.074
36,991
+0.05(+0.99%)
Mar 22, 2017
5.000
5.049
4.975
5.025
55,514
-0.05(-0.98%)
Mar 21, 2017
5.198
5.223
5.025
5.074
112,425
-0.12(-2.38%)
Mar 20, 2017
5.271
5.272
5.136
5.198
104,325
-0.10(-1.87%)
Mar 17, 2017
5.297
5.322
5.198
5.297
122,616
+0.02(+0.47%)
Mar 16, 2017
5.173
5.421
5.124
5.272
229,677
+0.10(+1.91%)
Mar 15, 2017
5.198
5.223
5.148
5.173
100,501
-0.02(-0.48%)
Mar 14, 2017
5.099
5.198
5.049
5.198
59,783
+0.15(+2.94%)
Mar 13, 2017
5.000
5.148
5.000
5.049
123,051
+0.07(+1.49%)
Mar 10, 2017
4.950
5.025
4.926
4.975
91,041
+0.02(+0.50%)
Mar 09, 2017
4.901
5.025
4.851
4.950
219,621
+0.07(+1.52%)
Mar 08, 2017
4.653
4.901
4.604
4.876
129,262
+0.17(+3.68%)
Mar 07, 2017
4.703
4.728
4.604
4.703
114,928
+0.05(+1.06%)
Mar 06, 2017
4.530
4.703
4.505
4.653
87,437
+0.12(+2.73%)
Mar 03, 2017
4.406
4.530
4.307
4.530
68,039
+0.17(+3.98%)
Mar 02, 2017
4.354
4.431
4.332
4.356
37,556
+0.05(+1.15%)
Mar 01, 2017
4.356
4.381
4.183
4.307
48,163
+0.02(+0.58%)
Feb 28, 2017
4.257
4.419
4.109
4.282
67,063
-0.02(-0.57%)
Feb 27, 2017
4.307
4.406
4.257
4.307
34,468
+0.02(+0.58%)
Feb 24, 2017
4.233
4.307
4.233
4.282
17,913
+0.00(+0.00%)
Feb 23, 2017
4.282
4.356
4.282
4.282
19,832
-0.07(-1.70%)
Feb 22, 2017
4.406
4.406
4.297
4.356
28,506
-0.02(-0.56%)
Feb 21, 2017
4.455
4.455
4.332
4.381
62,389
-0.05(-1.12%)
Feb 17, 2017
4.431
4.431
4.431
0
+0.12(+2.87%)
Feb 16, 2017
4.356
4.406
4.282
4.307
38,433
-0.10(-2.25%)
Feb 15, 2017
4.332
4.406
4.161
4.406
99,895
+0.00(+0.00%)
Feb 14, 2017
4.384
4.431
4.282
4.406
56,365
-0.02(-0.56%)
Feb 13, 2017
4.455
4.505
4.257
4.431
70,152
-0.02(-0.56%)
Feb 10, 2017
4.505
4.505
4.406
4.455
43,087
+0.00(+0.00%)
Feb 09, 2017
4.455
4.505
4.455
4.455
28,349
+0.02(+0.56%)
Feb 08, 2017
4.455
4.530
4.282
4.431
105,858
-0.12(-2.72%)
Feb 07, 2017
4.530
4.604
4.499
4.554
75,418
+0.05(+1.10%)
Feb 06, 2017
4.554
4.632
4.238
4.505
190,193
-0.07(-1.62%)
Feb 03, 2017
4.678
4.678
4.505
4.579
78,492
-0.10(-2.12%)
Feb 02, 2017
4.678
4.703
4.554
4.678
63,215
+0.00(+0.00%)
Feb 01, 2017
4.752
4.752
4.604
4.678
45,000
-0.07(-1.56%)
Jan 31, 2017
4.530
4.827
4.406
4.752
90,698
+0.25(+5.49%)
Jan 30, 2017
4.554
4.554
4.455
4.505
24,192
-0.07(-1.62%)
Jan 27, 2017
4.579
4.579
4.530
4.579
11,308
+0.07(+1.65%)
Jan 26, 2017
4.554
4.579
4.505
4.505
9,411
-0.05(-1.09%)
Jan 25, 2017
4.554
4.567
4.455
4.554
58,643
+0.00(+0.00%)
Jan 24, 2017
4.579
4.579
4.505
4.554
55,137
-0.05(-1.08%)
Jan 23, 2017
4.579
4.653
4.530
4.604
104,048
+0.07(+1.64%)
Jan 20, 2017
4.530
4.579
4.455
4.530
40,009
+0.04(+0.83%)
Jan 19, 2017
4.431
4.530
4.307
4.492
49,771
+0.11(+2.54%)
Jan 18, 2017
4.332
4.480
4.257
4.381
67,909
+0.10(+2.31%)
Jan 17, 2017
4.282
4.332
4.267
4.282
44,313
+0.00(+0.00%)
Jan 13, 2017
4.282
4.282
4.282
0
+0.02(+0.58%)
Jan 12, 2017
4.109
4.431
4.035
4.257
61,437
+0.20(+4.88%)
Jan 11, 2017
4.035
4.109
3.985
4.059
33,027
+0.07(+1.86%)
Jan 10, 2017
3.985
4.109
3.837
3.985
25,731
-0.05(-1.23%)
Jan 09, 2017
4.109
4.158
3.762
4.035
51,040
-0.10(-2.40%)
Jan 06, 2017
4.158
4.233
4.134
4.134
30,730
-0.02(-0.60%)
Jan 05, 2017
4.134
4.208
4.089
4.158
19,855
+0.02(+0.60%)
Jan 04, 2017
4.183
4.257
4.035
4.134
80,456
-0.05(-1.18%)
Jan 03, 2017
4.208
4.257
4.109
4.183
55,480
-0.02(-0.59%)
Dec 30, 2016
4.208
4.208
4.208
0
+0.05(+1.19%)
Dec 29, 2016
4.134
4.233
4.084
4.158
30,308
+0.01(+0.30%)
Dec 28, 2016
4.183
4.183
4.109
4.146
15,812
+0.01(+0.30%)
Dec 27, 2016
4.084
4.158
4.064
4.134
23,872
+0.05(+1.21%)
Dec 23, 2016
4.084
4.084
4.084
0
+0.02(+0.61%)
Dec 22, 2016
4.059
4.109
4.010
4.059
18,687
-0.02(-0.61%)
Dec 21, 2016
4.109
4.183
3.985
4.084
69,689
+0.00(+0.00%)
Dec 20, 2016
4.084
4.158
4.084
4.084
38,457
+0.00(+0.00%)
Dec 19, 2016
4.080
4.134
3.994
4.084
41,253
+0.02(+0.61%)
Dec 16, 2016
4.059
4.158
4.021
4.059
28,147
-0.02(-0.61%)
Dec 15, 2016
4.035
4.084
4.035
4.084
8,708
+0.05(+1.23%)
Dec 14, 2016
4.109
4.109
3.985
4.035
21,697
-0.05(-1.21%)
Dec 13, 2016
4.222
4.222
4.064
4.084
54,523
+0.05(+1.23%)
Dec 12, 2016
4.084
4.084
3.936
4.035
37,793
-0.02(-0.61%)
Dec 09, 2016
4.059
4.183
4.059
4.059
30,411
-0.10(-2.38%)
Dec 08, 2016
4.158
4.208
4.158
4.158
51,583
+0.00(+0.00%)
Dec 07, 2016
4.035
4.158
3.982
4.158
73,503
+0.12(+3.07%)
Dec 06, 2016
4.010
4.158
3.936
4.035
61,106
+0.07(+1.87%)
Dec 05, 2016
4.035
4.158
3.960
3.960
105,898
+0.00(+0.00%)
Dec 02, 2016
3.960
4.059
3.936
3.960
26,488
+0.02(+0.63%)
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
.