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
Avid Tech Inc
(NQ:
AVID
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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 (%)
Feb 29, 2016
7.510
8.130
7.340
7.650
568,688
+0.17(+2.27%)
Feb 26, 2016
7.080
7.500
6.980
7.480
191,118
+0.47(+6.70%)
Feb 25, 2016
7.280
7.310
6.710
7.010
177,725
-0.26(-3.58%)
Feb 24, 2016
7.130
7.410
6.950
7.270
159,746
+0.06(+0.83%)
Feb 23, 2016
7.520
7.550
7.140
7.210
249,819
-0.34(-4.50%)
Feb 22, 2016
7.370
7.565
7.180
7.550
406,382
+0.25(+3.42%)
Feb 19, 2016
7.290
7.340
7.030
7.300
240,523
-0.02(-0.27%)
Feb 18, 2016
7.320
7.450
7.133
7.320
206,883
+0.04(+0.55%)
Feb 17, 2016
7.240
7.522
7.070
7.280
280,701
+0.11(+1.46%)
Feb 16, 2016
6.790
7.210
6.740
7.175
250,615
+0.44(+6.61%)
Feb 12, 2016
6.560
6.730
6.730
6.730
242,000
+0.20(+3.06%)
Feb 11, 2016
6.810
6.810
6.340
6.530
289,703
-0.29(-4.25%)
Feb 10, 2016
6.840
6.994
6.740
6.820
161,930
+0.06(+0.89%)
Feb 09, 2016
7.120
7.130
6.720
6.760
259,844
-0.43(-5.98%)
Feb 08, 2016
7.360
7.570
7.000
7.190
285,903
-0.26(-3.49%)
Feb 05, 2016
7.360
7.585
7.250
7.450
235,663
+0.05(+0.68%)
Feb 04, 2016
6.850
7.440
6.720
7.400
227,915
+0.52(+7.56%)
Feb 03, 2016
6.710
6.890
6.560
6.880
220,030
+0.20(+2.99%)
Feb 02, 2016
7.030
7.140
6.620
6.680
238,470
-0.37(-5.25%)
Feb 01, 2016
7.060
7.080
6.890
7.050
260,759
-0.05(-0.70%)
Jan 29, 2016
6.860
7.110
6.850
7.100
268,804
+0.25(+3.65%)
Jan 28, 2016
7.020
7.140
6.800
6.850
222,317
-0.10(-1.44%)
Jan 27, 2016
7.010
7.130
6.880
6.950
178,171
-0.10(-1.42%)
Jan 26, 2016
7.050
7.140
6.955
7.050
282,010
+0.00(+0.00%)
Jan 25, 2016
7.190
7.210
7.004
7.050
312,925
-0.15(-2.08%)
Jan 22, 2016
7.450
7.550
7.165
7.200
253,578
-0.11(-1.50%)
Jan 21, 2016
7.230
7.460
7.070
7.310
286,455
+0.05(+0.69%)
Jan 20, 2016
6.720
7.350
6.560
7.260
322,177
+0.37(+5.37%)
Jan 19, 2016
7.340
7.630
6.640
6.890
329,445
-0.35(-4.83%)
Jan 15, 2016
7.490
7.240
7.240
7.240
295,700
-0.43(-5.61%)
Jan 14, 2016
7.320
7.700
7.161
7.670
560,915
+0.37(+5.07%)
Jan 13, 2016
7.220
7.970
7.200
7.300
461,826
+0.10(+1.39%)
Jan 12, 2016
7.180
7.270
6.910
7.200
372,206
+0.08(+1.12%)
Jan 11, 2016
7.400
7.535
7.070
7.120
419,567
-0.28(-3.78%)
Jan 08, 2016
7.490
7.550
7.370
7.400
316,956
-0.08(-1.07%)
Jan 07, 2016
7.500
7.610
7.240
7.480
380,828
-0.16(-2.09%)
Jan 06, 2016
7.650
7.780
7.600
7.640
384,904
-0.07(-0.91%)
Jan 05, 2016
7.970
8.330
7.681
7.710
1,252,945
+0.33(+4.47%)
Jan 04, 2016
7.160
7.400
7.090
7.380
332,582
+0.09(+1.23%)
Dec 31, 2015
7.240
7.290
7.290
7.290
254,400
+0.03(+0.41%)
Dec 30, 2015
7.250
7.330
7.140
7.260
187,496
+0.00(+0.00%)
Dec 29, 2015
7.300
7.422
7.130
7.260
503,332
-0.06(-0.82%)
Dec 28, 2015
7.360
7.410
7.000
7.320
547,936
-0.17(-2.27%)
Dec 24, 2015
7.360
7.490
7.490
7.490
262,100
+0.15(+2.04%)
Dec 23, 2015
6.280
7.440
6.280
7.340
1,254,545
+1.08(+17.25%)
Dec 22, 2015
6.130
6.270
6.090
6.260
278,960
+0.16(+2.62%)
Dec 21, 2015
6.120
6.170
5.970
6.100
340,211
+0.00(+0.00%)
Dec 18, 2015
6.090
6.230
5.930
6.100
347,768
+0.01(+0.16%)
Dec 17, 2015
6.320
6.440
6.075
6.090
307,017
-0.22(-3.49%)
Dec 16, 2015
6.340
6.620
6.225
6.310
307,442
+0.04(+0.64%)
Dec 15, 2015
6.330
6.460
6.240
6.270
249,902
-0.11(-1.72%)
Dec 14, 2015
6.600
6.740
6.340
6.380
285,756
-0.20(-3.04%)
Dec 11, 2015
6.630
6.790
6.503
6.580
230,079
-0.17(-2.52%)
Dec 10, 2015
6.600
6.970
6.460
6.750
220,472
+0.16(+2.43%)
Dec 09, 2015
6.450
6.820
6.400
6.590
287,606
+0.11(+1.70%)
Dec 08, 2015
6.620
6.760
6.410
6.480
255,939
-0.17(-2.56%)
Dec 07, 2015
6.680
6.790
6.600
6.650
205,643
-0.03(-0.45%)
Dec 04, 2015
7.050
7.080
6.620
6.680
249,780
-0.36(-5.11%)
Dec 03, 2015
7.230
7.280
7.020
7.040
176,638
-0.14(-1.95%)
Dec 02, 2015
7.220
7.340
7.100
7.180
190,958
-0.06(-0.83%)
Dec 01, 2015
7.520
7.530
7.070
7.240
248,438
-0.35(-4.61%)
Nov 30, 2015
7.020
7.650
6.900
7.590
396,631
+0.62(+8.90%)
Nov 27, 2015
6.920
6.990
6.510
6.970
91,465
+0.06(+0.87%)
Nov 25, 2015
6.490
6.910
6.910
6.910
272,200
+0.39(+5.98%)
Nov 24, 2015
6.520
6.560
6.340
6.520
230,588
-0.06(-0.91%)
Nov 23, 2015
6.590
6.630
6.100
6.580
297,892
+0.01(+0.15%)
Nov 20, 2015
6.370
6.633
6.280
6.570
192,172
+0.31(+4.95%)
Nov 19, 2015
6.130
6.300
6.065
6.260
149,426
+0.12(+1.95%)
Nov 18, 2015
6.190
6.280
6.053
6.140
227,748
-0.01(-0.16%)
Nov 17, 2015
6.370
6.410
6.120
6.150
446,329
-0.24(-3.83%)
Nov 16, 2015
6.260
6.450
6.210
6.395
241,122
+0.15(+2.48%)
Nov 13, 2015
6.610
6.610
6.220
6.240
560,760
-0.25(-3.85%)
Nov 12, 2015
6.040
6.520
6.000
6.490
362,289
+0.36(+5.87%)
Nov 11, 2015
6.240
6.270
5.900
6.130
907,368
-0.11(-1.76%)
Nov 10, 2015
6.310
6.340
5.950
6.240
483,390
-0.11(-1.73%)
Nov 09, 2015
6.660
6.900
6.240
6.350
813,522
-0.31(-4.65%)
Nov 06, 2015
6.990
6.990
5.770
6.660
1,817,582
-2.32(-25.84%)
Nov 05, 2015
8.940
9.110
8.840
8.980
211,300
+0.05(+0.56%)
Nov 04, 2015
9.080
9.180
8.850
8.930
167,004
-0.11(-1.22%)
Nov 03, 2015
8.870
9.180
8.750
9.040
309,722
+0.12(+1.35%)
Nov 02, 2015
8.430
8.985
8.290
8.920
258,178
+0.47(+5.56%)
Oct 30, 2015
7.950
8.530
7.930
8.450
379,492
+0.52(+6.56%)
Oct 29, 2015
8.240
8.250
7.830
7.930
437,206
-0.35(-4.23%)
Oct 28, 2015
8.200
8.440
7.990
8.280
237,954
+0.12(+1.47%)
Oct 27, 2015
8.380
8.410
8.080
8.160
162,743
-0.23(-2.74%)
Oct 26, 2015
8.800
8.800
8.280
8.390
222,550
-0.40(-4.55%)
Oct 23, 2015
8.580
8.840
8.380
8.790
151,724
+0.32(+3.78%)
Oct 22, 2015
8.300
8.760
8.300
8.470
188,780
+0.19(+2.29%)
Oct 21, 2015
8.650
8.650
8.250
8.280
131,882
-0.36(-4.17%)
Oct 20, 2015
8.590
8.980
8.540
8.640
243,709
+0.05(+0.58%)
Oct 19, 2015
8.630
8.670
8.210
8.590
116,623
-0.10(-1.15%)
Oct 16, 2015
8.870
8.870
8.560
8.690
125,734
-0.14(-1.59%)
Oct 15, 2015
8.660
8.890
8.400
8.830
175,250
+0.17(+1.96%)
Oct 14, 2015
8.550
8.680
8.380
8.660
296,942
+0.13(+1.52%)
Oct 13, 2015
8.420
8.680
8.380
8.530
299,188
+0.05(+0.59%)
Oct 12, 2015
8.560
8.560
8.290
8.480
126,585
-0.07(-0.88%)
Oct 09, 2015
8.440
8.680
8.360
8.555
367,458
+0.13(+1.60%)
Oct 08, 2015
8.310
8.445
8.030
8.420
309,446
+0.07(+0.84%)
Oct 07, 2015
8.190
8.400
8.110
8.350
395,195
+0.16(+1.95%)
Oct 06, 2015
7.930
8.290
7.890
8.190
277,888
+0.24(+3.02%)
Oct 05, 2015
7.810
8.075
7.640
7.950
359,645
+0.16(+2.05%)
Oct 02, 2015
7.760
7.830
7.560
7.790
333,189
-0.01(-0.13%)
Oct 01, 2015
7.920
8.070
7.710
7.800
501,343
-0.16(-2.01%)
Sep 30, 2015
7.900
8.010
7.840
7.960
253,920
+0.14(+1.79%)
Sep 29, 2015
7.920
7.980
7.760
7.820
324,849
-0.10(-1.26%)
Sep 28, 2015
8.130
8.290
7.910
7.920
633,207
-0.18(-2.22%)
Sep 25, 2015
8.370
8.370
8.065
8.100
381,844
-0.17(-2.00%)
Sep 24, 2015
8.160
8.290
8.040
8.265
320,748
+0.10(+1.16%)
Sep 23, 2015
8.410
8.420
8.030
8.170
672,561
-0.21(-2.45%)
Sep 22, 2015
8.410
8.420
8.250
8.375
703,887
-0.09(-1.00%)
Sep 21, 2015
8.660
8.730
8.360
8.460
415,216
-0.17(-1.97%)
Sep 18, 2015
8.610
8.800
8.560
8.630
969,204
-0.07(-0.80%)
Sep 17, 2015
8.640
8.820
8.560
8.700
243,708
+0.09(+1.05%)
Sep 16, 2015
8.770
8.850
8.570
8.610
309,548
-0.08(-0.92%)
Sep 15, 2015
8.770
8.890
8.550
8.690
333,419
-0.05(-0.57%)
Sep 14, 2015
8.970
9.020
8.650
8.740
228,801
-0.16(-1.80%)
Sep 11, 2015
8.730
9.070
8.690
8.900
266,327
+0.15(+1.71%)
Sep 10, 2015
8.560
8.790
8.510
8.750
257,877
+0.19(+2.22%)
Sep 09, 2015
8.710
8.780
8.500
8.560
544,538
-0.07(-0.81%)
Sep 08, 2015
8.720
8.790
8.590
8.630
310,515
+0.09(+1.05%)
Sep 04, 2015
8.470
8.540
8.540
8.540
432,700
+0.04(+0.47%)
Sep 03, 2015
8.270
8.600
8.270
8.500
567,432
+0.21(+2.53%)
Sep 02, 2015
8.320
8.480
8.240
8.290
443,417
+0.06(+0.73%)
Sep 01, 2015
8.180
8.450
8.180
8.230
552,097
-0.08(-0.96%)
Aug 31, 2015
8.450
8.580
8.270
8.310
441,142
-0.20(-2.35%)
Aug 28, 2015
8.410
8.570
8.350
8.510
485,823
+0.29(+3.53%)
Aug 27, 2015
8.070
8.240
7.920
8.220
537,020
+0.23(+2.81%)
Aug 26, 2015
8.040
8.040
7.830
7.995
1,257,653
+0.08(+1.07%)
Aug 25, 2015
7.890
8.250
7.800
7.910
868,035
+0.29(+3.81%)
Aug 24, 2015
7.600
8.160
7.600
7.620
1,042,712
-0.39(-4.87%)
Aug 21, 2015
7.730
8.100
7.650
8.010
895,659
+0.07(+0.88%)
Aug 20, 2015
8.200
8.239
7.810
7.940
330,005
-0.38(-4.57%)
Aug 19, 2015
8.670
8.690
8.180
8.320
358,810
-0.29(-3.37%)
Aug 18, 2015
9.090
9.094
8.555
8.610
510,336
-0.49(-5.38%)
Aug 17, 2015
9.120
9.250
9.000
9.100
320,010
-0.05(-0.55%)
Aug 14, 2015
9.050
9.230
8.850
9.150
517,663
+0.07(+0.77%)
Aug 13, 2015
9.600
9.700
8.902
9.080
923,672
-0.32(-3.40%)
Aug 12, 2015
8.530
9.440
8.500
9.400
1,715,902
+0.86(+10.07%)
Aug 11, 2015
9.110
9.110
7.710
8.540
3,660,912
-3.48(-28.95%)
Aug 10, 2015
11.46
12.13
11.21
12.02
454,600
+0.58(+5.07%)
Aug 07, 2015
11.21
11.45
11.16
11.44
330,719
+0.14(+1.24%)
Aug 06, 2015
11.47
11.51
11.08
11.30
261,984
-0.11(-0.96%)
Aug 05, 2015
11.44
11.64
11.35
11.41
211,174
+0.06(+0.53%)
Aug 04, 2015
11.63
11.85
11.17
11.35
330,463
-0.29(-2.49%)
Aug 03, 2015
12.21
12.21
11.62
11.64
329,999
-0.62(-5.06%)
Jul 31, 2015
11.95
12.45
11.95
12.26
252,956
+0.38(+3.20%)
Jul 30, 2015
10.95
12.19
10.95
11.88
189,278
-0.30(-2.46%)
Jul 29, 2015
12.14
12.42
11.80
12.18
425,650
+0.01(+0.08%)
Jul 28, 2015
12.66
12.66
12.10
12.17
392,331
-0.38(-3.03%)
Jul 27, 2015
12.72
12.80
12.51
12.55
258,705
-0.05(-0.40%)
Jul 24, 2015
12.86
12.96
12.51
12.60
203,345
-0.28(-2.17%)
Jul 23, 2015
13.06
13.29
12.83
12.88
339,250
-0.15(-1.15%)
Jul 22, 2015
12.91
13.07
12.88
13.03
314,324
+0.02(+0.15%)
Jul 21, 2015
13.13
13.21
12.94
13.01
230,171
-0.15(-1.18%)
Jul 20, 2015
13.29
13.29
12.99
13.16
345,929
-0.04(-0.27%)
Jul 17, 2015
13.14
13.26
13.00
13.20
304,806
+0.03(+0.23%)
Jul 16, 2015
13.26
13.38
12.99
13.17
268,592
+0.02(+0.15%)
Jul 15, 2015
13.05
13.33
12.89
13.15
420,330
+0.15(+1.15%)
Jul 14, 2015
13.23
13.23
12.97
13.00
410,550
-0.19(-1.44%)
Jul 13, 2015
13.36
13.46
13.13
13.19
268,923
-0.19(-1.42%)
Jul 10, 2015
13.39
13.45
13.06
13.38
373,599
+0.10(+0.75%)
Jul 09, 2015
13.19
13.30
13.05
13.28
335,811
+0.19(+1.45%)
Jul 08, 2015
13.17
13.23
12.70
13.09
617,823
-0.17(-1.28%)
Jul 07, 2015
13.65
13.65
12.94
13.26
458,072
-0.42(-3.07%)
Jul 06, 2015
13.25
13.75
13.08
13.68
826,128
+0.45(+3.40%)
Jul 02, 2015
13.54
13.23
13.23
13.23
280,600
-0.24(-1.78%)
Jul 01, 2015
13.48
13.58
13.16
13.47
507,753
+0.13(+0.97%)
Jun 30, 2015
13.51
13.65
13.21
13.34
539,881
-0.07(-0.52%)
Jun 29, 2015
13.22
13.77
13.08
13.41
690,454
-0.04(-0.30%)
Jun 26, 2015
14.19
14.29
13.24
13.45
5,485,979
-0.83(-5.81%)
Jun 25, 2015
14.22
14.57
14.10
14.28
970,375
+0.00(+0.00%)
Jun 24, 2015
15.11
15.22
13.78
14.28
2,907,444
-0.88(-5.80%)
Jun 23, 2015
15.09
15.27
14.71
15.16
629,834
+0.22(+1.47%)
Jun 22, 2015
15.22
15.36
14.82
14.94
328,179
-0.18(-1.19%)
Jun 19, 2015
15.27
15.54
15.01
15.12
288,051
-0.22(-1.43%)
Jun 18, 2015
15.46
15.50
14.96
15.34
388,743
-0.01(-0.07%)
Jun 17, 2015
15.58
16.05
15.26
15.35
589,033
-0.18(-1.16%)
Jun 16, 2015
15.49
16.09
15.49
15.53
314,085
-0.26(-1.65%)
Jun 15, 2015
15.60
15.86
15.24
15.79
644,962
+0.14(+0.89%)
Jun 12, 2015
16.00
16.00
15.02
15.65
671,783
-0.26(-1.63%)
Jun 11, 2015
15.96
16.14
15.61
15.91
423,418
-0.09(-0.56%)
Jun 10, 2015
16.10
16.25
15.80
16.00
1,859,043
-0.25(-1.54%)
Jun 09, 2015
16.95
17.02
15.80
16.25
947,586
-1.57(-8.81%)
Jun 08, 2015
17.95
18.10
17.78
17.82
301,772
-0.03(-0.17%)
Jun 05, 2015
17.63
17.95
17.14
17.85
257,278
+0.12(+0.68%)
Jun 04, 2015
17.90
18.06
17.60
17.73
202,575
-0.17(-0.95%)
Jun 03, 2015
17.50
18.05
17.45
17.90
190,813
+0.31(+1.76%)
Jun 02, 2015
17.87
17.91
17.58
17.59
250,420
-0.26(-1.46%)
Jun 01, 2015
17.85
17.98
17.54
17.85
255,753
+0.04(+0.22%)
May 29, 2015
17.69
18.00
17.51
17.81
419,459
+0.35(+2.00%)
May 28, 2015
17.45
17.77
17.31
17.46
323,110
-0.03(-0.17%)
May 27, 2015
16.61
17.50
16.61
17.49
395,855
+0.79(+4.73%)
May 26, 2015
17.20
17.20
16.44
16.70
318,494
-0.34(-2.00%)
May 22, 2015
16.98
17.04
17.04
17.04
285,500
+0.31(+1.85%)
May 21, 2015
16.50
16.90
16.47
16.73
376,851
+0.52(+3.21%)
May 20, 2015
15.95
16.45
15.95
16.21
280,675
+0.22(+1.38%)
May 19, 2015
16.20
16.41
15.97
15.99
179,391
-0.26(-1.60%)
May 18, 2015
16.31
16.52
15.96
16.25
244,465
-0.06(-0.37%)
May 15, 2015
16.24
16.89
16.18
16.31
531,901
+0.23(+1.43%)
May 14, 2015
15.57
16.24
15.12
16.08
309,054
+0.28(+1.77%)
May 13, 2015
15.51
15.91
15.46
15.80
218,481
+0.24(+1.54%)
May 12, 2015
15.11
15.77
14.99
15.56
404,538
+0.20(+1.30%)
May 11, 2015
15.00
15.57
14.85
15.36
170,538
+0.29(+1.92%)
May 08, 2015
14.50
15.49
13.71
15.07
683,646
-0.80(-5.04%)
May 07, 2015
15.67
15.96
15.57
15.87
247,791
+0.18(+1.15%)
May 06, 2015
15.44
15.86
15.25
15.69
220,271
+0.24(+1.55%)
May 05, 2015
16.25
16.47
15.43
15.45
226,019
-1.01(-6.14%)
May 04, 2015
16.22
16.50
16.13
16.46
186,462
+0.24(+1.48%)
May 01, 2015
16.19
16.37
16.07
16.22
113,900
+0.03(+0.19%)
Apr 30, 2015
16.25
16.37
15.95
16.19
203,850
-0.21(-1.28%)
Apr 29, 2015
16.40
16.66
16.29
16.40
172,374
-0.10(-0.61%)
Apr 28, 2015
16.10
16.51
16.00
16.50
176,846
+0.39(+2.42%)
Apr 27, 2015
16.15
16.25
16.00
16.11
163,440
-0.04(-0.25%)
Apr 24, 2015
16.48
16.50
16.06
16.15
277,611
-0.20(-1.22%)
Apr 23, 2015
16.40
16.75
15.82
16.35
894,128
+0.00(+0.00%)
Apr 22, 2015
16.10
16.61
15.86
16.35
231,577
+0.29(+1.81%)
Apr 21, 2015
16.05
16.20
15.85
16.06
275,171
+0.05(+0.31%)
Apr 20, 2015
15.96
16.28
15.80
16.01
201,175
+0.17(+1.07%)
Apr 17, 2015
15.83
15.94
15.49
15.84
152,966
-0.08(-0.50%)
Apr 16, 2015
16.14
16.24
15.64
15.92
258,207
-0.27(-1.67%)
Apr 15, 2015
16.40
16.49
16.04
16.19
432,590
-0.10(-0.61%)
Apr 14, 2015
16.06
16.62
15.83
16.29
450,569
-0.01(-0.06%)
Apr 13, 2015
15.80
16.40
15.55
16.30
467,199
+0.61(+3.89%)
Apr 10, 2015
15.20
15.85
15.14
15.69
211,644
+0.53(+3.50%)
Apr 09, 2015
15.11
15.32
14.94
15.16
175,868
-0.02(-0.13%)
Apr 08, 2015
15.17
15.18
14.68
15.18
321,988
+0.04(+0.26%)
Apr 07, 2015
15.40
15.48
15.07
15.14
175,677
-0.33(-2.13%)
Apr 06, 2015
15.54
15.71
15.31
15.47
183,196
-0.08(-0.51%)
Apr 02, 2015
15.11
15.55
15.55
15.55
258,300
+0.50(+3.32%)
Apr 01, 2015
14.93
15.34
14.73
15.05
214,618
+0.15(+1.01%)
Mar 31, 2015
14.60
14.98
14.50
14.90
183,910
+0.24(+1.64%)
Mar 30, 2015
14.70
14.72
14.56
14.66
152,939
-0.07(-0.48%)
Mar 27, 2015
14.71
14.78
14.48
14.73
149,980
-0.05(-0.34%)
Mar 26, 2015
14.66
14.85
14.54
14.78
235,381
-0.04(-0.27%)
Mar 25, 2015
14.96
15.20
14.66
14.82
267,210
-0.19(-1.27%)
Mar 24, 2015
15.16
15.35
14.88
15.01
323,207
-0.19(-1.25%)
Mar 23, 2015
15.05
15.32
15.00
15.20
366,816
+0.18(+1.20%)
Mar 20, 2015
14.77
15.07
14.44
15.02
1,830,789
+0.75(+5.26%)
Mar 19, 2015
14.37
14.63
13.87
14.27
564,782
-0.19(-1.31%)
Mar 18, 2015
12.33
14.61
12.20
14.46
1,035,331
+1.80(+14.22%)
Mar 17, 2015
13.99
13.99
12.03
12.66
1,676,253
-1.57(-11.03%)
Mar 16, 2015
14.74
14.79
14.01
14.23
841,761
-0.40(-2.73%)
Mar 13, 2015
14.79
15.03
14.56
14.63
384,352
-0.18(-1.22%)
Mar 12, 2015
14.85
15.11
14.60
14.81
654,291
-0.04(-0.27%)
Mar 11, 2015
14.90
15.14
14.79
14.85
725,353
-0.02(-0.13%)
Mar 10, 2015
15.26
15.50
14.82
14.87
315,680
-0.34(-2.24%)
Mar 09, 2015
15.93
16.05
15.06
15.21
361,575
-0.49(-3.12%)
Mar 06, 2015
15.80
15.90
15.60
15.70
203,444
-0.04(-0.25%)
Mar 05, 2015
15.60
15.87
15.45
15.74
169,337
+0.23(+1.48%)
Mar 04, 2015
15.48
15.70
15.38
15.51
191,716
+0.05(+0.32%)
Mar 03, 2015
15.70
15.82
15.19
15.46
226,456
-0.09(-0.58%)
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
.