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
Cypress Semiconductor
(NQ:
CY
)
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 (%)
Mar 29, 2018
16.13
16.13
16.13
0
+0.32(+2.05%)
Mar 28, 2018
16.25
16.33
15.73
15.81
6,990,268
-0.40(-2.46%)
Mar 27, 2018
17.25
17.25
16.09
16.21
7,805,421
-0.88(-5.14%)
Mar 26, 2018
16.65
17.10
16.50
17.09
6,211,754
+0.79(+4.87%)
Mar 23, 2018
16.71
16.77
16.28
16.29
8,663,235
-0.41(-2.43%)
Mar 22, 2018
17.01
17.18
16.61
16.70
6,792,885
-0.54(-3.12%)
Mar 21, 2018
17.20
17.46
17.07
17.24
4,371,030
+0.06(+0.33%)
Mar 20, 2018
16.98
17.24
16.92
17.18
4,682,717
+0.20(+1.17%)
Mar 19, 2018
17.51
17.55
16.60
16.98
12,039,521
-0.60(-3.39%)
Mar 16, 2018
17.50
17.69
17.26
17.58
14,092,604
+0.18(+1.03%)
Mar 15, 2018
17.47
17.62
17.31
17.40
5,137,091
-0.05(-0.27%)
Mar 14, 2018
17.39
17.58
17.23
17.45
5,022,777
+0.12(+0.71%)
Mar 13, 2018
17.72
17.84
17.26
17.32
6,775,368
-0.27(-1.56%)
Mar 12, 2018
17.49
17.69
17.41
17.60
5,064,125
+0.20(+1.14%)
Mar 09, 2018
17.29
17.53
17.27
17.40
5,504,035
+0.26(+1.49%)
Mar 08, 2018
17.29
17.29
17.00
17.14
4,071,047
+0.04(+0.22%)
Mar 07, 2018
17.11
6,037,005
+0.03(+0.17%)
Mar 06, 2018
16.77
17.27
16.71
17.08
9,934,918
+0.41(+2.44%)
Mar 05, 2018
16.29
16.76
16.26
16.67
4,751,894
+0.04(+0.23%)
Mar 02, 2018
15.70
16.67
15.69
16.63
6,994,937
+0.62(+3.90%)
Mar 01, 2018
16.46
16.50
15.70
16.01
6,545,980
-0.50(-3.03%)
Feb 28, 2018
16.61
16.79
16.44
16.51
4,527,912
-0.02(-0.11%)
Feb 27, 2018
16.56
16.98
16.51
16.53
5,944,044
-0.11(-0.68%)
Feb 26, 2018
16.38
16.67
16.27
16.64
6,002,638
+0.34(+2.09%)
Feb 23, 2018
16.07
16.30
15.94
16.30
4,759,895
+0.38(+2.37%)
Feb 22, 2018
15.92
4,865,200
+0.00(+0.00%)
Feb 21, 2018
15.96
16.21
15.82
15.92
8,219,972
+0.05(+0.30%)
Feb 20, 2018
15.17
16.03
15.13
15.88
8,651,179
+0.61(+4.02%)
Feb 16, 2018
15.26
15.26
15.26
0
-0.19(-1.22%)
Feb 15, 2018
15.42
15.45
14.97
15.45
6,736,075
+0.32(+2.12%)
Feb 14, 2018
15.14
14.83
15.13
7,217,261
+0.30(+2.04%)
Feb 13, 2018
14.72
14.86
14.58
14.83
5,525,020
-0.03(-0.19%)
Feb 12, 2018
14.74
14.95
14.56
14.86
6,581,468
+0.33(+2.28%)
Feb 09, 2018
14.65
14.70
13.73
14.53
13,684,638
+0.11(+0.79%)
Feb 08, 2018
15.36
15.36
14.41
14.41
9,849,786
-0.83(-5.43%)
Feb 07, 2018
15.53
15.55
15.23
15.24
7,639,426
-0.37(-2.39%)
Feb 06, 2018
15.02
15.76
14.90
15.61
12,040,457
+0.57(+3.82%)
Feb 05, 2018
15.83
15.97
14.53
15.04
17,471,616
-1.17(-7.22%)
Feb 02, 2018
16.14
16.58
16.09
16.21
9,891,151
-0.01(-0.06%)
Feb 01, 2018
16.25
16.49
16.05
16.22
5,140,115
-0.12(-0.75%)
Jan 31, 2018
16.48
16.50
16.22
16.34
3,420,701
+0.04(+0.23%)
Jan 30, 2018
16.27
16.50
16.26
16.30
3,248,950
-0.26(-1.54%)
Jan 29, 2018
16.30
16.64
16.27
16.56
4,982,990
+0.24(+1.45%)
Jan 26, 2018
16.27
16.34
16.01
16.32
8,428,691
+0.28(+1.77%)
Jan 25, 2018
16.29
16.42
16.01
16.04
5,320,908
-0.15(-0.93%)
Jan 24, 2018
16.65
16.68
16.03
16.19
9,099,681
-0.59(-3.49%)
Jan 23, 2018
16.74
16.92
16.68
16.78
5,004,081
+0.05(+0.28%)
Jan 22, 2018
16.54
16.73
16.41
16.73
3,542,749
+0.29(+1.78%)
Jan 19, 2018
16.40
16.54
16.33
16.44
4,674,850
+0.12(+0.75%)
Jan 18, 2018
16.19
16.41
16.09
16.31
4,915,956
+0.15(+0.94%)
Jan 17, 2018
16.12
16.25
16.05
16.16
7,962,826
+0.19(+1.18%)
Jan 16, 2018
16.25
16.32
15.92
15.97
5,634,113
-0.16(-1.00%)
Jan 12, 2018
16.13
16.13
16.13
0
+0.19(+1.19%)
Jan 11, 2018
15.76
15.96
15.61
15.94
4,728,569
+0.25(+1.57%)
Jan 10, 2018
15.77
15.70
4,842,444
-0.11(-0.72%)
Jan 09, 2018
15.92
15.98
15.64
15.81
7,799,972
-0.07(-0.42%)
Jan 08, 2018
15.76
15.92
15.60
15.88
4,868,572
+0.15(+0.96%)
Jan 05, 2018
15.41
15.75
15.34
15.73
5,459,569
+0.35(+2.27%)
Jan 04, 2018
15.37
15.42
15.17
15.38
4,441,864
+0.09(+0.62%)
Jan 03, 2018
15.08
15.32
15.02
15.28
5,805,732
+0.31(+2.08%)
Jan 02, 2018
14.54
14.99
14.39
14.97
5,428,010
+0.57(+3.94%)
Dec 29, 2017
14.40
14.40
14.40
0
-0.05(-0.33%)
Dec 28, 2017
14.41
14.53
14.37
14.45
3,273,068
+0.07(+0.46%)
Dec 27, 2017
14.38
14.42
14.32
14.38
3,217,643
+0.00(+0.00%)
Dec 26, 2017
14.27
14.42
14.11
14.38
4,434,356
+0.02(+0.13%)
Dec 22, 2017
14.37
14.55
14.32
14.37
7,777,345
-0.07(-0.46%)
Dec 21, 2017
14.89
14.91
14.41
14.43
7,025,740
-0.42(-2.84%)
Dec 20, 2017
14.97
14.97
14.72
14.85
4,860,404
+0.07(+0.44%)
Dec 19, 2017
14.72
14.97
14.71
14.79
7,108,083
+0.14(+0.96%)
Dec 18, 2017
14.44
14.66
14.40
14.65
10,117,175
+0.35(+2.43%)
Dec 15, 2017
14.12
14.41
13.96
14.30
8,145,440
+0.19(+1.33%)
Dec 14, 2017
14.31
14.38
14.11
14.11
4,133,820
-0.20(-1.38%)
Dec 13, 2017
14.39
14.49
14.28
14.31
6,344,160
+0.01(+0.07%)
Dec 12, 2017
14.40
14.65
14.29
14.30
6,007,796
-0.17(-1.17%)
Dec 11, 2017
14.38
14.56
14.30
14.47
3,907,735
+0.09(+0.65%)
Dec 08, 2017
14.59
14.66
14.37
14.38
6,241,125
+0.00(+0.00%)
Dec 07, 2017
14.11
14.40
13.98
14.38
9,766,958
+0.41(+2.96%)
Dec 06, 2017
13.79
14.01
13.65
13.96
5,241,978
+0.09(+0.68%)
Dec 05, 2017
13.85
14.18
13.75
13.87
6,812,854
+0.02(+0.14%)
Dec 04, 2017
14.41
14.51
13.83
13.85
8,060,023
-0.40(-2.83%)
Dec 01, 2017
14.71
14.83
13.83
14.25
17,878,696
-0.77(-5.12%)
Nov 30, 2017
14.95
15.13
14.81
15.02
10,707,786
+0.30(+2.04%)
Nov 29, 2017
15.80
15.89
14.66
14.72
14,035,258
-1.11(-7.00%)
Nov 28, 2017
15.95
16.02
15.75
15.83
4,476,468
-0.08(-0.47%)
Nov 27, 2017
16.20
16.26
15.89
15.90
6,074,825
-0.41(-2.50%)
Nov 24, 2017
16.18
16.33
16.13
16.31
2,036,943
+0.19(+1.19%)
Nov 22, 2017
16.29
16.30
16.09
16.12
3,943,256
-0.14(-0.87%)
Nov 21, 2017
16.11
16.35
16.09
16.26
7,074,147
+0.24(+1.52%)
Nov 20, 2017
15.76
16.04
15.72
16.02
5,821,342
+0.43(+2.77%)
Nov 17, 2017
15.71
15.80
15.57
15.59
5,367,759
+0.00(+0.00%)
Nov 16, 2017
15.47
15.76
15.40
15.59
6,692,809
+0.23(+1.53%)
Nov 15, 2017
15.51
15.64
15.32
15.35
6,384,334
-0.39(-2.50%)
Nov 14, 2017
15.81
16.05
15.72
15.74
7,992,908
-0.13(-0.83%)
Nov 13, 2017
15.89
15.96
15.79
15.88
6,047,872
-0.05(-0.29%)
Nov 10, 2017
15.89
16.09
15.80
15.92
11,100,890
+0.23(+1.43%)
Nov 09, 2017
15.73
15.87
15.53
15.70
6,146,017
-0.17(-1.06%)
Nov 08, 2017
15.62
15.91
15.52
15.87
7,356,976
+0.21(+1.32%)
Nov 07, 2017
15.44
15.74
15.43
15.66
7,956,110
+0.17(+1.09%)
Nov 06, 2017
15.29
15.49
15.19
15.49
7,121,643
+0.38(+2.55%)
Nov 03, 2017
14.89
15.11
14.81
15.11
5,488,240
+0.16(+1.07%)
Nov 02, 2017
14.94
15.10
14.86
14.95
11,727,207
+0.34(+2.31%)
Nov 01, 2017
14.94
14.97
14.36
14.61
8,410,014
-0.27(-1.83%)
Oct 31, 2017
14.92
15.11
14.77
14.88
7,586,476
-0.42(-2.76%)
Oct 30, 2017
15.07
15.33
15.05
15.30
6,005,224
+0.18(+1.18%)
Oct 27, 2017
15.01
15.24
14.84
15.13
10,745,777
+0.40(+2.74%)
Oct 26, 2017
14.73
14.81
14.55
14.72
4,415,382
+0.05(+0.32%)
Oct 25, 2017
14.81
14.83
14.35
14.68
5,766,245
-0.20(-1.33%)
Oct 24, 2017
14.92
15.00
14.86
14.87
3,455,668
+0.02(+0.13%)
Oct 23, 2017
14.79
15.09
14.75
14.85
4,900,691
+0.12(+0.83%)
Oct 20, 2017
14.83
14.92
14.67
14.73
2,880,832
+0.08(+0.58%)
Oct 19, 2017
14.54
14.69
14.34
14.65
5,191,211
-0.04(-0.26%)
Oct 18, 2017
14.88
14.92
14.60
14.68
5,617,938
-0.20(-1.32%)
Oct 17, 2017
14.96
15.01
14.84
14.88
2,362,475
-0.02(-0.13%)
Oct 16, 2017
14.87
14.95
14.72
14.90
2,658,788
+0.02(+0.13%)
Oct 13, 2017
14.91
15.10
14.80
14.88
3,869,477
+0.09(+0.63%)
Oct 12, 2017
15.00
15.12
14.77
14.79
4,856,559
-0.22(-1.44%)
Oct 11, 2017
14.95
15.01
14.73
15.00
4,806,879
+0.05(+0.31%)
Oct 10, 2017
14.99
15.01
14.77
14.96
6,468,973
+0.38(+2.64%)
Oct 09, 2017
14.64
14.75
14.53
14.57
3,573,048
+0.02(+0.13%)
Oct 06, 2017
14.43
14.67
14.43
14.55
3,791,283
+0.03(+0.19%)
Oct 05, 2017
14.50
14.54
14.35
14.53
3,060,090
+0.07(+0.45%)
Oct 04, 2017
14.42
14.53
14.34
14.46
4,090,522
-0.01(-0.06%)
Oct 03, 2017
14.42
14.52
14.18
14.47
5,716,791
+0.10(+0.72%)
Oct 02, 2017
14.12
14.38
14.07
14.37
5,035,001
+0.27(+1.93%)
Sep 29, 2017
13.84
14.12
13.79
14.09
6,028,443
+0.26(+1.90%)
Sep 28, 2017
13.53
13.86
13.48
13.83
4,509,934
+0.29(+2.15%)
Sep 27, 2017
13.63
13.29
13.54
3,868,718
+0.24(+1.84%)
Sep 26, 2017
13.30
13.34
13.17
13.30
3,532,888
+0.10(+0.78%)
Sep 25, 2017
13.36
13.40
13.08
13.19
5,157,996
-0.16(-1.19%)
Sep 22, 2017
13.17
13.48
13.13
13.35
3,682,575
+0.08(+0.63%)
Sep 21, 2017
13.46
13.48
13.24
13.27
3,982,830
-0.24(-1.79%)
Sep 20, 2017
13.70
13.71
13.33
13.51
7,230,907
-0.17(-1.23%)
Sep 19, 2017
13.60
13.71
13.39
13.68
5,992,969
+0.14(+1.03%)
Sep 18, 2017
13.44
13.77
13.39
13.54
8,154,576
+0.12(+0.90%)
Sep 15, 2017
13.36
13.51
13.28
13.42
9,608,839
+0.10(+0.77%)
Sep 14, 2017
13.13
13.44
13.05
13.31
7,403,045
+0.15(+1.13%)
Sep 13, 2017
13.27
12.90
13.17
7,228,042
-0.02(-0.14%)
Sep 12, 2017
12.90
13.36
12.82
13.18
7,605,139
+0.34(+2.61%)
Sep 11, 2017
12.65
12.86
12.62
12.85
5,144,060
+0.31(+2.45%)
Sep 08, 2017
12.74
12.77
12.48
12.54
3,057,486
-0.16(-1.25%)
Sep 07, 2017
12.76
12.82
12.63
12.70
2,934,368
-0.07(-0.51%)
Sep 06, 2017
12.86
12.92
12.69
12.77
3,762,514
-0.02(-0.15%)
Sep 05, 2017
12.86
12.95
12.63
12.78
4,392,230
-0.19(-1.44%)
Sep 01, 2017
12.80
13.00
12.78
12.97
3,858,425
+0.22(+1.75%)
Aug 31, 2017
12.66
12.80
12.62
12.75
3,670,056
+0.10(+0.81%)
Aug 30, 2017
12.48
12.66
12.38
12.64
5,046,513
+0.20(+1.57%)
Aug 29, 2017
11.87
12.50
11.64
12.45
14,302,260
+0.08(+0.68%)
Aug 28, 2017
12.57
12.58
12.31
12.36
7,672,783
-0.11(-0.90%)
Aug 25, 2017
12.56
12.60
12.34
12.48
6,427,970
-0.02(-0.15%)
Aug 24, 2017
12.52
12.66
12.41
12.50
4,179,115
+0.01(+0.07%)
Aug 23, 2017
12.27
12.52
12.22
12.49
3,904,508
+0.08(+0.68%)
Aug 22, 2017
12.20
12.53
12.12
12.40
6,606,398
+0.35(+2.94%)
Aug 21, 2017
12.21
12.22
11.96
12.05
4,404,991
-0.17(-1.37%)
Aug 18, 2017
12.27
12.34
12.12
12.22
5,427,535
+0.01(+0.08%)
Aug 17, 2017
12.70
12.79
12.21
12.21
6,758,202
-0.58(-4.52%)
Aug 16, 2017
12.63
12.84
12.50
12.78
7,296,279
+0.19(+1.48%)
Aug 15, 2017
12.80
12.81
12.56
12.60
4,463,746
-0.11(-0.88%)
Aug 14, 2017
12.50
12.82
12.50
12.71
6,104,336
+0.34(+2.79%)
Aug 11, 2017
12.34
12.45
12.20
12.36
5,618,558
+0.06(+0.45%)
Aug 10, 2017
12.70
12.70
12.24
12.31
9,376,766
-0.47(-3.71%)
Aug 09, 2017
12.91
12.98
12.68
12.78
4,619,047
-0.28(-2.14%)
Aug 08, 2017
13.19
13.40
13.01
13.06
4,208,297
-0.15(-1.13%)
Aug 07, 2017
13.00
13.31
12.98
13.21
4,168,350
+0.24(+1.87%)
Aug 04, 2017
13.23
12.90
12.97
4,500,366
-0.16(-1.21%)
Aug 03, 2017
13.17
13.23
13.05
13.13
4,050,716
-0.06(-0.42%)
Aug 02, 2017
13.49
13.50
13.11
13.18
5,291,946
-0.16(-1.19%)
Aug 01, 2017
13.23
13.40
13.06
13.34
7,317,331
+0.12(+0.92%)
Jul 31, 2017
13.69
13.71
13.19
13.22
9,060,643
-0.43(-3.14%)
Jul 28, 2017
13.71
13.89
13.31
13.65
13,526,085
+0.02(+0.14%)
Jul 27, 2017
13.90
14.07
13.27
13.63
12,518,672
-0.11(-0.81%)
Jul 26, 2017
13.84
13.85
13.53
13.74
6,619,525
+0.12(+0.89%)
Jul 25, 2017
13.44
13.66
13.33
13.62
5,967,354
+0.12(+0.90%)
Jul 24, 2017
13.64
13.75
13.48
13.50
5,264,896
-0.14(-1.02%)
Jul 21, 2017
13.73
13.74
13.51
13.64
6,279,205
-0.25(-1.81%)
Jul 20, 2017
13.87
13.48
13.89
5,880,995
+0.31(+2.26%)
Jul 19, 2017
13.52
13.70
13.43
13.58
7,875,289
+0.14(+1.04%)
Jul 18, 2017
13.23
13.48
13.17
13.44
6,017,568
+0.14(+1.05%)
Jul 17, 2017
13.50
13.51
13.20
13.31
4,587,728
-0.17(-1.24%)
Jul 14, 2017
13.34
13.49
13.33
13.47
5,226,629
+0.15(+1.12%)
Jul 13, 2017
13.04
13.36
12.95
13.32
7,821,563
+0.32(+2.43%)
Jul 12, 2017
12.99
13.08
12.93
13.01
5,207,884
+0.19(+1.45%)
Jul 11, 2017
12.77
12.99
12.74
12.82
7,711,763
+0.06(+0.44%)
Jul 10, 2017
12.90
12.92
12.62
12.77
6,645,322
-0.14(-1.08%)
Jul 07, 2017
12.51
12.92
12.50
12.90
6,717,005
+0.46(+3.67%)
Jul 06, 2017
12.49
12.74
12.40
12.45
6,590,041
-0.20(-1.62%)
Jul 05, 2017
12.50
12.77
12.49
12.65
5,802,958
+0.20(+1.65%)
Jul 03, 2017
12.74
12.92
12.44
12.45
3,327,030
-0.26(-2.05%)
Jun 30, 2017
12.94
12.99
12.71
12.71
4,370,348
-0.28(-2.15%)
Jun 29, 2017
13.31
13.35
12.66
12.99
11,608,454
-0.37(-2.79%)
Jun 28, 2017
12.93
13.37
12.84
13.36
18,306,860
+1.07(+8.71%)
Jun 27, 2017
12.57
12.75
12.22
12.29
10,813,119
-0.15(-1.20%)
Jun 26, 2017
12.34
12.54
12.20
12.44
7,944,794
+0.15(+1.20%)
Jun 23, 2017
12.30
12.29
8,622,697
+0.28(+2.31%)
Jun 22, 2017
12.21
12.24
11.99
12.01
7,300,356
-0.24(-1.96%)
Jun 21, 2017
12.29
12.49
12.18
12.25
5,056,977
+0.04(+0.30%)
Jun 20, 2017
12.34
12.74
12.20
12.22
7,226,083
-0.08(-0.68%)
Jun 19, 2017
12.28
12.46
12.19
12.30
5,588,998
+0.17(+1.37%)
Jun 16, 2017
12.37
12.41
12.07
12.13
6,758,320
-0.21(-1.72%)
Jun 15, 2017
12.10
12.44
12.05
12.35
8,206,984
+0.08(+0.68%)
Jun 14, 2017
12.66
12.74
12.08
12.26
12,372,428
-0.45(-3.56%)
Jun 13, 2017
12.72
12.91
12.57
12.72
8,102,779
+0.13(+1.03%)
Jun 12, 2017
12.38
12.74
12.17
12.59
12,719,553
+0.04(+0.29%)
Jun 09, 2017
13.18
13.23
12.34
12.55
9,704,574
-0.59(-4.50%)
Jun 08, 2017
12.79
13.15
12.64
13.14
5,430,074
+0.34(+2.67%)
Jun 07, 2017
13.09
13.10
12.70
12.80
6,483,284
-0.18(-1.35%)
Jun 06, 2017
13.01
13.31
12.88
12.97
7,165,361
-0.10(-0.78%)
Jun 05, 2017
12.90
13.16
12.87
13.08
6,881,729
+0.20(+1.58%)
Jun 02, 2017
13.11
13.14
12.81
12.87
6,402,915
-0.18(-1.34%)
Jun 01, 2017
12.96
13.20
12.85
13.05
5,765,135
+0.13(+1.00%)
May 31, 2017
12.95
12.97
12.73
12.92
6,849,899
+0.09(+0.72%)
May 30, 2017
12.77
12.88
12.71
12.83
3,980,984
+0.06(+0.43%)
May 26, 2017
12.97
12.97
12.61
12.77
4,943,917
-0.21(-1.64%)
May 25, 2017
12.97
13.03
12.77
12.98
12,108,462
+0.16(+1.22%)
May 24, 2017
12.24
12.86
12.15
12.83
12,385,437
+0.79(+6.52%)
May 23, 2017
12.17
12.18
11.90
12.04
4,872,158
-0.09(-0.76%)
May 22, 2017
12.24
12.27
11.98
12.13
5,559,048
-0.01(-0.08%)
May 19, 2017
12.17
12.37
12.09
12.14
5,080,437
+0.02(+0.15%)
May 18, 2017
11.82
12.16
11.71
12.13
10,754,569
+0.31(+2.66%)
May 17, 2017
12.58
12.70
11.81
11.81
13,164,193
-0.98(-7.65%)
May 16, 2017
12.62
12.85
12.60
12.79
7,434,991
+0.19(+1.54%)
May 15, 2017
12.44
12.76
12.40
12.60
5,471,918
+0.18(+1.41%)
May 12, 2017
12.58
12.63
12.35
12.42
3,245,690
-0.17(-1.32%)
May 11, 2017
12.48
12.72
12.31
12.59
4,492,180
+0.05(+0.37%)
May 10, 2017
12.49
12.56
12.37
12.54
4,438,324
+0.14(+1.12%)
May 09, 2017
12.29
12.49
12.21
12.40
8,245,514
+0.25(+2.05%)
May 08, 2017
12.42
12.45
12.13
12.15
5,497,415
-0.27(-2.16%)
May 05, 2017
12.30
12.46
12.20
12.42
6,300,449
+0.12(+0.98%)
May 04, 2017
12.26
12.34
12.02
12.30
7,427,021
+0.03(+0.23%)
May 03, 2017
12.26
12.43
12.23
12.27
5,700,582
-0.04(-0.30%)
May 02, 2017
12.75
12.77
12.21
12.31
10,867,682
-0.43(-3.41%)
May 01, 2017
12.99
13.02
12.59
12.74
8,503,259
-0.19(-1.50%)
Apr 28, 2017
13.11
13.46
12.61
12.94
14,958,302
-0.36(-2.71%)
Apr 27, 2017
13.02
13.38
12.93
13.30
13,410,473
+0.39(+3.00%)
Apr 26, 2017
13.09
13.20
12.82
12.91
6,807,251
-0.24(-1.83%)
Apr 25, 2017
13.10
13.28
12.99
13.15
5,613,651
+0.15(+1.14%)
Apr 24, 2017
13.07
13.20
12.85
13.00
7,363,194
+0.08(+0.64%)
Apr 21, 2017
12.89
12.99
12.71
12.92
6,868,377
-0.09(-0.71%)
Apr 20, 2017
12.85
13.04
12.79
13.01
6,277,168
+0.30(+2.32%)
Apr 19, 2017
12.67
12.97
12.63
12.72
7,257,654
+0.14(+1.10%)
Apr 18, 2017
12.41
12.59
12.34
12.58
4,291,641
+0.13(+1.04%)
Apr 17, 2017
12.17
12.48
12.12
12.45
5,220,227
+0.31(+2.59%)
Apr 13, 2017
12.32
12.42
12.13
12.13
4,126,631
-0.19(-1.57%)
Apr 12, 2017
12.67
12.74
12.29
12.33
5,760,120
-0.37(-2.91%)
Apr 11, 2017
12.80
12.87
12.40
12.70
11,600,820
-0.13(-1.01%)
Apr 10, 2017
12.72
12.91
12.71
12.83
8,268,320
+0.28(+2.21%)
Apr 07, 2017
12.22
12.66
12.21
12.55
9,986,176
+0.38(+3.11%)
Apr 06, 2017
12.30
12.30
12.07
12.17
9,792,844
-0.12(-0.98%)
Apr 05, 2017
12.49
12.61
12.27
12.29
9,683,644
-0.10(-0.82%)
Apr 04, 2017
12.47
12.60
12.29
12.39
6,991,445
-0.08(-0.67%)
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
.