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 (%)
Dec 31, 2015
10.11
10.90
10.90
10.90
2,448,500
+0.71(+6.97%)
Dec 30, 2015
10.25
10.50
10.07
10.19
3,228,342
-0.26(-2.49%)
Dec 29, 2015
10.00
10.54
9.990
10.45
4,083,479
+0.58(+5.88%)
Dec 28, 2015
9.700
9.950
9.480
9.870
2,179,690
+0.01(+0.10%)
Dec 24, 2015
9.930
9.860
9.860
9.860
1,199,700
-0.04(-0.40%)
Dec 23, 2015
9.460
9.965
9.200
9.900
4,493,056
+0.74(+8.08%)
Dec 22, 2015
9.010
9.595
8.840
9.160
4,637,746
-0.14(-1.51%)
Dec 21, 2015
9.120
9.470
8.750
9.300
6,892,361
+0.88(+10.45%)
Dec 18, 2015
8.540
9.055
8.370
8.420
5,266,480
-0.11(-1.29%)
Dec 17, 2015
8.580
8.660
8.280
8.530
4,166,093
-0.06(-0.70%)
Dec 16, 2015
8.320
8.805
8.230
8.590
4,272,282
+0.24(+2.87%)
Dec 15, 2015
8.500
8.800
8.150
8.350
5,579,957
-0.01(-0.12%)
Dec 14, 2015
9.000
9.180
8.010
8.360
5,648,205
-0.75(-8.23%)
Dec 11, 2015
9.900
9.930
9.100
9.110
2,529,874
-1.04(-10.25%)
Dec 10, 2015
9.850
10.31
9.750
10.15
2,722,110
+0.27(+2.73%)
Dec 09, 2015
9.540
10.16
9.490
9.880
4,388,825
+0.42(+4.44%)
Dec 08, 2015
10.02
10.02
9.450
9.460
5,599,334
-0.62(-6.15%)
Dec 07, 2015
11.30
11.50
10.07
10.08
2,916,825
-1.66(-14.14%)
Dec 04, 2015
12.10
12.14
11.42
11.74
2,232,827
-0.43(-3.53%)
Dec 03, 2015
13.03
13.04
12.12
12.17
3,151,560
-0.78(-6.02%)
Dec 02, 2015
13.47
13.80
12.46
12.95
3,380,079
-0.73(-5.34%)
Dec 01, 2015
13.53
13.89
13.38
13.68
1,785,486
+0.20(+1.48%)
Nov 30, 2015
13.34
13.82
13.28
13.48
1,522,397
+0.18(+1.35%)
Nov 27, 2015
13.74
13.99
13.21
13.30
803,224
-0.59(-4.25%)
Nov 25, 2015
13.43
13.89
13.89
13.89
1,691,000
+0.28(+2.06%)
Nov 24, 2015
13.73
13.84
13.35
13.61
2,442,088
-0.06(-0.44%)
Nov 23, 2015
13.82
14.01
13.35
13.67
2,287,463
-0.13(-0.94%)
Nov 20, 2015
14.78
14.82
13.73
13.80
2,596,285
-1.16(-7.75%)
Nov 19, 2015
15.21
15.28
14.56
14.96
1,010,987
-0.30(-1.97%)
Nov 18, 2015
15.38
15.88
14.70
15.26
1,405,160
+0.06(+0.39%)
Nov 17, 2015
15.48
15.86
15.13
15.20
1,739,646
-0.41(-2.63%)
Nov 16, 2015
14.54
15.63
14.44
15.61
1,405,703
+1.19(+8.25%)
Nov 13, 2015
13.96
14.61
13.75
14.42
2,156,036
+0.37(+2.63%)
Nov 12, 2015
13.94
14.62
13.85
14.05
2,060,614
-0.19(-1.33%)
Nov 11, 2015
15.35
15.55
14.24
14.24
1,921,836
-1.56(-9.87%)
Nov 10, 2015
16.15
16.21
15.64
15.80
983,360
-0.42(-2.59%)
Nov 09, 2015
14.78
16.56
14.78
16.22
1,140,831
+0.18(+1.12%)
Nov 06, 2015
15.72
16.44
15.63
16.04
1,743,635
+0.27(+1.71%)
Nov 05, 2015
16.31
16.48
15.44
15.77
3,934,722
-0.37(-2.29%)
Nov 04, 2015
16.20
16.69
15.74
16.14
1,712,580
-0.02(-0.12%)
Nov 03, 2015
15.65
16.39
15.62
16.16
1,397,506
+0.60(+3.86%)
Nov 02, 2015
15.12
15.65
15.09
15.56
1,601,743
+0.30(+1.97%)
Oct 30, 2015
15.56
15.74
14.81
15.26
1,356,840
-0.22(-1.42%)
Oct 29, 2015
15.20
16.24
15.20
15.48
1,599,858
+0.44(+2.93%)
Oct 28, 2015
14.89
15.35
14.75
15.04
2,513,380
+0.14(+0.94%)
Oct 27, 2015
14.99
15.26
14.80
14.90
3,034,169
-0.31(-2.04%)
Oct 26, 2015
16.08
16.23
15.04
15.21
3,055,548
-0.99(-6.11%)
Oct 23, 2015
16.22
16.44
15.71
16.20
1,980,760
-0.05(-0.31%)
Oct 22, 2015
16.79
16.92
15.90
16.25
2,582,487
-0.39(-2.34%)
Oct 21, 2015
16.70
16.80
15.98
16.64
2,917,548
-0.14(-0.83%)
Oct 20, 2015
16.45
17.04
16.25
16.78
1,787,702
+0.49(+3.01%)
Oct 19, 2015
16.73
16.96
16.25
16.29
1,382,208
-0.64(-3.78%)
Oct 16, 2015
17.40
17.60
16.87
16.93
1,660,029
-0.43(-2.48%)
Oct 15, 2015
16.64
17.38
16.33
17.36
1,288,896
+0.63(+3.77%)
Oct 14, 2015
16.56
17.00
16.43
16.73
1,370,962
+0.18(+1.09%)
Oct 13, 2015
17.07
17.26
16.52
16.55
1,373,714
-0.60(-3.50%)
Oct 12, 2015
17.95
17.95
17.03
17.15
1,658,909
-0.72(-4.03%)
Oct 09, 2015
18.49
18.49
17.70
17.87
1,698,070
-0.45(-2.46%)
Oct 08, 2015
17.95
18.40
17.53
18.32
2,402,979
+0.28(+1.55%)
Oct 07, 2015
18.36
18.70
17.35
18.04
2,118,940
+0.00(+0.00%)
Oct 06, 2015
17.53
18.34
17.47
18.04
1,464,790
+0.43(+2.44%)
Oct 05, 2015
16.50
17.63
16.26
17.61
1,940,812
+1.38(+8.50%)
Oct 02, 2015
15.71
16.23
15.47
16.23
2,217,073
+0.34(+2.14%)
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
.