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 (%)
Nov 28, 2014
8.205
8.205
8.100
8.100
18,655
-0.22(-2.64%)
Nov 26, 2014
8.320
8.320
8.320
0
+0.12(+1.40%)
Nov 25, 2014
8.295
8.355
8.180
8.205
19,043
+0.01(+0.09%)
Nov 24, 2014
8.320
8.320
8.160
8.198
63,014
-0.19(-2.23%)
Nov 21, 2014
8.060
8.385
8.060
8.385
47,650
+0.53(+6.75%)
Nov 20, 2014
8.010
8.045
7.805
7.855
509,323
-0.06(-0.74%)
Nov 19, 2014
7.815
7.925
7.800
7.914
60,246
+0.15(+1.98%)
Nov 18, 2014
7.610
7.790
7.610
7.760
53,082
+0.15(+1.97%)
Nov 17, 2014
7.735
7.745
7.590
7.610
18,795
-0.14(-1.81%)
Nov 14, 2014
7.605
7.760
7.605
7.750
21,513
-0.07(-0.90%)
Nov 13, 2014
7.930
7.940
7.781
7.820
27,907
-0.11(-1.32%)
Nov 12, 2014
7.985
8.060
7.925
7.925
22,193
+0.01(+0.15%)
Nov 11, 2014
7.900
7.947
7.890
7.913
18,239
-0.02(-0.21%)
Nov 10, 2014
8.030
8.060
7.893
7.930
25,477
-0.03(-0.33%)
Nov 07, 2014
7.917
7.957
7.915
7.957
4,799
+0.06(+0.78%)
Nov 06, 2014
8.140
8.150
7.885
7.895
47,360
-0.40(-4.76%)
Nov 05, 2014
8.290
8.310
8.226
8.290
26,051
-0.06(-0.66%)
Nov 04, 2014
8.247
8.355
8.240
8.345
23,875
+0.02(+0.24%)
Nov 03, 2014
8.395
8.395
8.295
8.325
30,893
-0.14(-1.63%)
Oct 31, 2014
8.435
8.525
8.395
8.463
30,083
-0.05(-0.55%)
Oct 30, 2014
8.395
8.625
8.388
8.510
65,238
+0.37(+4.55%)
Oct 29, 2014
8.285
8.330
8.070
8.140
76,183
-0.04(-0.43%)
Oct 28, 2014
8.010
8.230
7.975
8.175
437,567
+0.35(+4.41%)
Oct 27, 2014
7.520
7.835
7.935
7.830
346,520
-0.11(-1.32%)
Oct 24, 2014
7.775
8.065
7.775
7.935
223,985
+0.28(+3.66%)
Oct 23, 2014
7.920
7.920
7.655
7.655
42,492
-0.34(-4.25%)
Oct 22, 2014
8.150
7.965
7.995
69,394
-0.09(-1.05%)
Oct 21, 2014
8.130
8.205
8.080
8.080
347,184
-0.30(-3.58%)
Oct 20, 2014
8.380
8.320
8.380
6,117
-0.15(-1.76%)
Oct 17, 2014
8.450
8.569
8.450
8.530
108,658
+0.15(+1.79%)
Oct 16, 2014
8.385
8.435
8.330
8.380
18,385
-0.17(-1.93%)
Oct 15, 2014
8.770
8.770
8.510
8.545
13,399
-0.38(-4.26%)
Oct 14, 2014
8.970
8.992
8.886
8.925
19,159
-0.15(-1.71%)
Oct 13, 2014
8.900
9.115
8.900
9.080
48,632
+0.35(+4.01%)
Oct 10, 2014
8.850
8.850
8.725
8.730
16,075
-0.22(-2.46%)
Oct 09, 2014
9.110
9.110
8.950
8.950
14,283
-0.08(-0.88%)
Oct 08, 2014
9.055
9.060
8.780
9.029
57,568
+0.07(+0.77%)
Oct 07, 2014
8.880
9.000
8.880
8.960
31,275
+0.10(+1.07%)
Oct 06, 2014
8.965
9.075
8.830
8.865
42,610
+0.40(+4.73%)
Oct 03, 2014
8.285
8.465
8.285
8.465
75,599
+0.16(+1.93%)
Oct 02, 2014
8.390
8.390
8.205
8.305
123,246
+0.03(+0.36%)
Oct 01, 2014
8.585
8.585
8.255
8.275
33,865
-0.34(-3.96%)
Sep 30, 2014
8.605
8.645
8.511
8.617
25,677
-0.02(-0.21%)
Sep 29, 2014
8.720
8.720
8.575
8.635
149,047
-0.35(-3.84%)
Sep 26, 2014
8.840
8.980
8.840
8.980
20,099
+0.12(+1.35%)
Sep 25, 2014
8.990
8.990
8.855
8.860
56,644
-0.23(-2.53%)
Sep 24, 2014
8.970
9.120
8.945
9.090
68,838
+0.06(+0.72%)
Sep 23, 2014
9.073
9.130
8.965
9.025
67,280
-0.10(-1.10%)
Sep 22, 2014
9.265
9.265
9.125
9.125
19,567
-0.19(-2.09%)
Sep 19, 2014
9.425
9.445
9.300
9.320
24,755
-0.12(-1.27%)
Sep 18, 2014
9.510
9.520
9.366
9.440
39,474
-0.09(-0.89%)
Sep 17, 2014
9.690
9.690
9.525
9.525
34,267
-0.06(-0.63%)
Sep 16, 2014
9.655
9.766
9.570
9.585
2,852,592
+0.04(+0.37%)
Sep 15, 2014
9.585
9.646
9.535
9.550
1,502,891
-0.08(-0.78%)
Sep 12, 2014
9.810
9.860
9.570
9.625
50,758
-0.33(-3.27%)
Sep 11, 2014
9.885
10.00
9.885
9.951
79,157
+0.04(+0.41%)
Sep 10, 2014
9.962
9.990
9.860
9.910
22,889
-0.19(-1.83%)
Sep 09, 2014
10.22
10.22
10.02
10.10
221,703
-0.24(-2.32%)
Sep 08, 2014
10.66
10.66
10.32
10.34
1,232,145
-0.28(-2.59%)
Sep 05, 2014
10.71
10.71
10.57
10.61
32,889
-0.03(-0.24%)
Sep 04, 2014
10.67
10.67
10.62
10.64
276,432
-0.09(-0.84%)
Sep 03, 2014
10.74
10.65
10.73
141,770
+0.08(+0.75%)
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
.