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
Applied Optoelect
(NQ:
AAOI
)
10.49
-1.10 (-9.49%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 30, 2015
14.73
14.75
13.75
14.28
614,924
-0.73(-4.86%)
Apr 29, 2015
14.94
15.47
14.79
15.01
194,942
-0.09(-0.60%)
Apr 28, 2015
14.81
15.15
14.64
15.10
146,989
+0.23(+1.55%)
Apr 27, 2015
14.82
15.25
14.78
14.87
163,106
+0.02(+0.13%)
Apr 24, 2015
14.96
15.09
14.58
14.85
122,595
-0.15(-1.00%)
Apr 23, 2015
14.58
15.03
14.42
15.00
115,399
+0.40(+2.74%)
Apr 22, 2015
14.94
14.97
14.26
14.60
157,480
-0.37(-2.47%)
Apr 21, 2015
14.88
14.97
14.72
14.97
197,026
+0.21(+1.42%)
Apr 20, 2015
14.80
15.04
14.60
14.76
219,142
+0.00(+0.00%)
Apr 17, 2015
14.64
15.25
14.41
14.76
557,013
+0.23(+1.58%)
Apr 16, 2015
13.63
14.73
13.63
14.53
299,367
+0.92(+6.76%)
Apr 15, 2015
13.05
13.85
13.05
13.61
220,610
+0.59(+4.53%)
Apr 14, 2015
13.24
13.46
12.79
13.02
529,620
-0.17(-1.29%)
Apr 13, 2015
13.45
13.45
13.15
13.19
104,973
-0.26(-1.93%)
Apr 10, 2015
13.75
13.75
13.26
13.45
204,200
-0.25(-1.82%)
Apr 09, 2015
13.30
13.72
13.30
13.70
300,749
+0.42(+3.16%)
Apr 08, 2015
13.24
13.55
13.20
13.28
118,183
+0.09(+0.68%)
Apr 07, 2015
13.70
13.87
13.15
13.19
180,620
-0.50(-3.65%)
Apr 06, 2015
13.46
13.79
13.00
13.69
140,413
+0.23(+1.71%)
Apr 02, 2015
13.40
13.46
13.46
13.46
178,700
+0.03(+0.22%)
Apr 01, 2015
13.83
13.89
13.16
13.43
192,794
-0.45(-3.24%)
Mar 31, 2015
13.85
13.99
13.67
13.88
184,547
-0.01(-0.07%)
Mar 30, 2015
13.30
14.05
13.27
13.89
183,141
+0.70(+5.31%)
Mar 27, 2015
13.27
13.38
12.86
13.19
133,521
-0.13(-0.98%)
Mar 26, 2015
13.71
13.72
13.13
13.32
241,972
-0.39(-2.84%)
Mar 25, 2015
14.10
14.16
13.69
13.71
146,866
-0.37(-2.63%)
Mar 24, 2015
14.00
14.22
13.90
14.08
148,956
+0.13(+0.93%)
Mar 23, 2015
13.85
14.46
13.77
13.95
232,155
+0.15(+1.09%)
Mar 20, 2015
13.89
14.01
13.60
13.80
244,361
+0.02(+0.15%)
Mar 19, 2015
13.25
13.93
13.14
13.78
239,796
+0.51(+3.84%)
Mar 18, 2015
12.76
13.40
12.67
13.27
226,081
+0.42(+3.27%)
Mar 17, 2015
12.69
13.00
12.50
12.85
140,701
+0.12(+0.94%)
Mar 16, 2015
13.01
13.09
12.50
12.73
238,943
-0.25(-1.93%)
Mar 13, 2015
12.93
13.13
12.56
12.98
293,629
+0.03(+0.23%)
Mar 12, 2015
12.39
12.98
12.33
12.95
238,053
+0.61(+4.94%)
Mar 11, 2015
12.08
12.43
11.90
12.34
169,712
+0.22(+1.82%)
Mar 10, 2015
11.91
12.28
11.90
12.12
140,677
+0.12(+1.00%)
Mar 09, 2015
12.48
12.48
11.87
12.00
198,124
-0.41(-3.30%)
Mar 06, 2015
12.72
12.97
12.39
12.41
266,717
-0.33(-2.59%)
Mar 05, 2015
12.96
13.10
12.67
12.74
260,540
-0.14(-1.09%)
Mar 04, 2015
12.99
13.02
12.53
12.88
301,088
-0.14(-1.08%)
Mar 03, 2015
13.18
13.30
12.98
13.02
490,413
-0.25(-1.88%)
Mar 02, 2015
12.50
13.35
12.46
13.27
665,576
+0.79(+6.33%)
Feb 27, 2015
11.70
12.66
11.55
12.48
457,613
+0.66(+5.58%)
Feb 26, 2015
10.65
12.30
10.60
11.82
1,558,244
+1.31(+12.46%)
Feb 25, 2015
10.40
10.81
9.980
10.51
316,599
+0.16(+1.55%)
Feb 24, 2015
10.03
10.56
9.830
10.35
304,002
+0.29(+2.88%)
Feb 23, 2015
10.21
10.23
9.970
10.06
216,182
-0.16(-1.57%)
Feb 20, 2015
10.22
10.30
10.11
10.22
93,711
+0.01(+0.10%)
Feb 19, 2015
10.12
10.29
10.05
10.21
153,149
+0.04(+0.39%)
Feb 18, 2015
10.23
10.31
10.11
10.17
107,238
-0.08(-0.78%)
Feb 17, 2015
10.15
10.38
10.08
10.25
215,888
+0.10(+0.99%)
Feb 13, 2015
10.17
10.15
10.15
10.15
143,800
-0.05(-0.49%)
Feb 12, 2015
10.27
10.78
10.10
10.20
310,569
-0.01(-0.10%)
Feb 11, 2015
10.15
10.36
9.970
10.21
162,936
+0.01(+0.10%)
Feb 10, 2015
9.880
10.29
9.640
10.20
167,107
+0.35(+3.55%)
Feb 09, 2015
9.530
9.890
9.430
9.850
90,616
+0.25(+2.60%)
Feb 06, 2015
9.420
9.710
9.360
9.600
111,781
+0.23(+2.45%)
Feb 05, 2015
9.240
9.480
9.099
9.370
110,266
+0.22(+2.40%)
Feb 04, 2015
9.030
9.300
8.780
9.150
161,373
+0.13(+1.44%)
Feb 03, 2015
8.760
9.160
8.760
9.020
206,694
+0.31(+3.56%)
Feb 02, 2015
8.970
8.970
8.630
8.710
132,924
-0.23(-2.57%)
Jan 30, 2015
9.120
9.280
8.860
8.940
138,236
-0.26(-2.83%)
Jan 29, 2015
9.160
9.300
8.900
9.200
246,246
+0.12(+1.32%)
Jan 28, 2015
9.400
9.400
8.940
9.080
235,781
-0.33(-3.51%)
Jan 27, 2015
9.120
9.490
9.050
9.410
194,788
+0.16(+1.73%)
Jan 26, 2015
9.210
9.520
9.090
9.250
174,170
+0.04(+0.43%)
Jan 23, 2015
9.000
9.470
8.960
9.210
180,929
+0.23(+2.56%)
Jan 22, 2015
8.780
9.060
8.612
8.980
172,531
+0.24(+2.75%)
Jan 21, 2015
8.620
8.890
8.560
8.740
144,523
+0.14(+1.63%)
Jan 20, 2015
8.580
8.690
8.380
8.600
144,009
+0.01(+0.12%)
Jan 16, 2015
8.350
8.700
8.170
8.590
210,743
+0.21(+2.51%)
Jan 15, 2015
8.860
8.860
8.360
8.380
313,727
-0.42(-4.77%)
Jan 14, 2015
9.010
9.120
8.510
8.800
557,945
-0.45(-4.86%)
Jan 13, 2015
9.840
10.21
9.070
9.250
484,058
-0.45(-4.64%)
Jan 12, 2015
10.06
10.06
9.650
9.700
160,012
-0.41(-4.06%)
Jan 09, 2015
10.00
10.16
9.870
10.11
114,684
+0.15(+1.51%)
Jan 08, 2015
9.990
10.23
9.840
9.960
214,578
+0.11(+1.12%)
Jan 07, 2015
10.35
10.39
9.703
9.850
351,825
-0.40(-3.90%)
Jan 06, 2015
10.65
10.69
10.15
10.25
183,507
-0.40(-3.76%)
Jan 05, 2015
10.75
10.85
10.40
10.65
204,672
-0.14(-1.30%)
Jan 02, 2015
11.28
11.28
10.72
10.79
184,597
-0.43(-3.83%)
Dec 31, 2014
11.05
11.22
11.22
11.22
248,400
+0.21(+1.91%)
Dec 30, 2014
10.87
11.18
10.87
11.01
156,492
+0.07(+0.64%)
Dec 29, 2014
10.71
11.10
10.53
10.94
234,274
+0.31(+2.92%)
Dec 26, 2014
10.73
10.73
10.34
10.63
110,006
-0.12(-1.12%)
Dec 24, 2014
10.89
10.75
10.75
10.75
67,000
-0.05(-0.46%)
Dec 23, 2014
10.56
10.84
10.45
10.80
276,639
+0.37(+3.55%)
Dec 22, 2014
10.70
10.71
10.31
10.43
220,147
-0.21(-1.97%)
Dec 19, 2014
10.66
10.84
10.04
10.64
246,180
-0.07(-0.65%)
Dec 18, 2014
10.27
10.81
10.07
10.71
249,737
+0.60(+5.93%)
Dec 17, 2014
9.770
10.20
9.670
10.11
194,195
+0.33(+3.37%)
Dec 16, 2014
9.470
9.980
9.290
9.780
282,588
+0.30(+3.16%)
Dec 15, 2014
9.690
9.890
9.260
9.480
289,193
-0.16(-1.66%)
Dec 12, 2014
9.810
9.960
9.480
9.640
250,780
-0.30(-3.02%)
Dec 11, 2014
9.850
10.18
9.650
9.940
306,439
+0.17(+1.74%)
Dec 10, 2014
10.19
10.19
9.580
9.770
395,704
-0.48(-4.68%)
Dec 09, 2014
9.590
10.25
9.380
10.25
370,676
+0.47(+4.81%)
Dec 08, 2014
10.11
10.17
9.590
9.780
430,070
-0.36(-3.55%)
Dec 05, 2014
10.05
10.20
9.930
10.14
400,970
+0.15(+1.50%)
Dec 04, 2014
10.15
10.15
9.930
9.990
316,276
-0.16(-1.58%)
Dec 03, 2014
9.970
10.20
9.860
10.15
316,403
+0.15(+1.50%)
Dec 02, 2014
10.25
10.30
9.500
10.00
822,485
-0.27(-2.63%)
Dec 01, 2014
10.80
11.01
10.17
10.27
807,358
-0.58(-5.35%)
Nov 28, 2014
11.62
11.62
10.75
10.85
394,520
-0.77(-6.63%)
Nov 26, 2014
11.86
11.62
11.62
11.62
690,200
-0.32(-2.68%)
Nov 25, 2014
12.35
12.50
11.90
11.94
412,513
-0.40(-3.24%)
Nov 24, 2014
12.51
12.62
12.24
12.34
400,382
-0.15(-1.20%)
Nov 21, 2014
12.84
12.84
12.36
12.49
256,254
-0.12(-0.95%)
Nov 20, 2014
12.25
12.65
12.03
12.61
390,435
+0.28(+2.27%)
Nov 19, 2014
12.63
12.63
12.19
12.33
317,651
-0.28(-2.22%)
Nov 18, 2014
11.90
12.70
11.90
12.61
550,744
+0.73(+6.14%)
Nov 17, 2014
12.16
12.21
11.80
11.88
348,673
-0.29(-2.38%)
Nov 14, 2014
12.03
12.34
12.00
12.17
276,615
+0.07(+0.58%)
Nov 13, 2014
12.40
12.58
12.06
12.10
655,839
-0.22(-1.79%)
Nov 12, 2014
11.71
12.35
11.70
12.32
997,370
+0.58(+4.94%)
Nov 11, 2014
13.00
13.93
11.51
11.74
3,405,524
-3.94(-25.13%)
Nov 10, 2014
15.80
16.07
15.63
15.68
489,300
-0.05(-0.32%)
Nov 07, 2014
15.93
16.28
15.43
15.73
286,567
-0.22(-1.38%)
Nov 06, 2014
15.88
16.05
15.57
15.95
392,057
+0.10(+0.63%)
Nov 05, 2014
15.82
16.09
15.30
15.85
169,500
-0.01(-0.06%)
Nov 04, 2014
16.14
16.30
15.82
15.86
162,850
-0.34(-2.10%)
Nov 03, 2014
16.10
16.66
15.96
16.20
217,614
+0.06(+0.37%)
Oct 31, 2014
15.58
16.19
15.26
16.14
243,749
+0.89(+5.84%)
Oct 30, 2014
15.40
15.49
15.11
15.25
189,614
-0.13(-0.85%)
Oct 29, 2014
15.48
15.52
15.15
15.38
105,923
+0.04(+0.26%)
Oct 28, 2014
15.20
15.58
15.14
15.34
231,387
+0.28(+1.86%)
Oct 27, 2014
15.20
15.22
14.77
15.06
340,400
-0.16(-1.05%)
Oct 24, 2014
14.82
15.60
14.82
15.22
327,082
+0.41(+2.77%)
Oct 23, 2014
14.90
15.38
14.53
14.81
280,720
+0.08(+0.54%)
Oct 22, 2014
15.00
15.31
14.69
14.73
233,614
-0.18(-1.21%)
Oct 21, 2014
15.10
15.46
14.72
14.91
193,892
+0.02(+0.13%)
Oct 20, 2014
14.81
14.81
14.53
14.89
218,059
+0.03(+0.20%)
Oct 17, 2014
15.36
15.60
14.44
14.86
368,706
-0.24(-1.59%)
Oct 16, 2014
13.03
15.35
13.03
15.10
472,653
+1.69(+12.60%)
Oct 15, 2014
13.03
13.78
12.83
13.41
314,152
+0.01(+0.07%)
Oct 14, 2014
12.37
13.46
12.14
13.40
715,086
+1.27(+10.47%)
Oct 13, 2014
13.15
13.51
12.12
12.13
287,750
-0.94(-7.19%)
Oct 10, 2014
14.00
14.03
13.00
13.07
415,307
-0.93(-6.64%)
Oct 09, 2014
14.65
14.91
13.90
14.00
143,289
-0.70(-4.76%)
Oct 08, 2014
14.49
14.98
14.07
14.70
184,241
+0.18(+1.24%)
Oct 07, 2014
14.66
15.00
14.28
14.52
194,585
-0.15(-1.02%)
Oct 06, 2014
15.86
16.00
14.63
14.67
263,514
-1.12(-7.09%)
Oct 03, 2014
15.37
16.14
15.12
15.79
165,247
+0.60(+3.95%)
Oct 02, 2014
15.22
15.52
14.37
15.19
531,354
-0.02(-0.13%)
Oct 01, 2014
16.01
16.10
15.20
15.21
230,730
-0.89(-5.53%)
Sep 30, 2014
16.65
16.79
15.61
16.10
534,046
-0.53(-3.19%)
Sep 29, 2014
16.58
16.81
16.33
16.63
162,907
-0.18(-1.07%)
Sep 26, 2014
17.05
17.10
16.57
16.81
230,281
-0.15(-0.88%)
Sep 25, 2014
17.75
17.94
16.91
16.96
177,655
-0.81(-4.56%)
Sep 24, 2014
17.16
17.90
17.00
17.77
167,518
+0.67(+3.92%)
Sep 23, 2014
17.02
17.35
16.90
17.10
169,207
+0.00(+0.00%)
Sep 22, 2014
17.94
17.94
17.03
17.10
165,921
-0.98(-5.42%)
Sep 19, 2014
18.56
18.72
17.79
18.08
171,952
-0.43(-2.32%)
Sep 18, 2014
18.18
18.56
18.10
18.51
153,400
+0.44(+2.43%)
Sep 17, 2014
17.94
18.54
17.75
18.07
158,765
+0.20(+1.12%)
Sep 16, 2014
17.76
18.11
17.60
17.87
231,320
-0.01(-0.06%)
Sep 15, 2014
18.93
19.18
17.80
17.88
182,724
-1.02(-5.40%)
Sep 12, 2014
18.93
19.17
18.25
18.90
321,916
-0.09(-0.47%)
Sep 11, 2014
19.16
19.23
18.62
18.99
223,852
-0.22(-1.15%)
Sep 10, 2014
19.12
19.55
18.75
19.21
101,149
+0.11(+0.58%)
Sep 09, 2014
19.95
20.00
19.00
19.10
214,945
-0.92(-4.60%)
Sep 08, 2014
20.25
20.56
19.87
20.02
133,511
-0.28(-1.38%)
Sep 05, 2014
20.40
20.40
19.73
20.30
155,274
-0.19(-0.93%)
Sep 04, 2014
19.60
20.70
19.53
20.49
230,520
+0.82(+4.17%)
Sep 03, 2014
20.60
20.74
19.55
19.67
308,101
-0.84(-4.10%)
Sep 02, 2014
21.20
21.20
20.00
20.51
345,076
-0.73(-3.44%)
Aug 29, 2014
21.71
21.24
21.24
21.24
209,400
-0.43(-1.98%)
Aug 28, 2014
21.17
22.26
21.06
21.67
374,112
+0.47(+2.22%)
Aug 27, 2014
19.58
21.49
19.56
21.20
668,910
+1.62(+8.27%)
Aug 26, 2014
19.50
19.60
19.34
19.58
106,748
+0.16(+0.82%)
Aug 25, 2014
19.36
19.74
19.36
19.42
113,978
+0.19(+0.99%)
Aug 22, 2014
19.42
19.59
19.04
19.23
112,146
-0.34(-1.74%)
Aug 21, 2014
19.61
19.77
19.52
19.57
158,612
+0.01(+0.05%)
Aug 20, 2014
19.48
19.48
19.30
19.56
169,436
+0.02(+0.10%)
Aug 19, 2014
19.00
19.75
19.00
19.54
309,564
+0.65(+3.44%)
Aug 18, 2014
18.61
19.00
18.29
18.89
300,805
+0.47(+2.55%)
Aug 15, 2014
18.19
18.55
18.04
18.42
283,280
+0.39(+2.16%)
Aug 14, 2014
18.10
18.41
17.52
18.03
234,864
+0.02(+0.11%)
Aug 13, 2014
18.49
18.50
17.62
18.01
886,352
+1.03(+6.07%)
Aug 12, 2014
18.16
18.23
16.83
16.98
311,365
-1.27(-6.96%)
Aug 11, 2014
18.38
18.61
18.13
18.25
155,700
+0.05(+0.27%)
Aug 08, 2014
19.00
19.17
18.18
18.20
183,747
-0.85(-4.46%)
Aug 07, 2014
19.68
19.68
19.02
19.05
53,660
-0.49(-2.51%)
Aug 06, 2014
18.99
19.70
18.80
19.54
147,952
+0.38(+1.98%)
Aug 05, 2014
19.16
19.41
18.85
19.16
127,371
-0.07(-0.36%)
Aug 04, 2014
19.00
20.13
18.75
19.23
363,070
+1.11(+6.13%)
Aug 01, 2014
17.98
18.25
17.85
18.12
209,034
+0.12(+0.67%)
Jul 31, 2014
18.72
18.99
17.99
18.00
199,167
-1.00(-5.26%)
Jul 30, 2014
19.31
19.55
18.75
19.00
251,626
-0.16(-0.84%)
Jul 29, 2014
20.30
20.30
19.11
19.16
204,362
-1.15(-5.66%)
Jul 28, 2014
20.51
20.68
19.82
20.31
83,841
-0.11(-0.54%)
Jul 25, 2014
21.06
21.06
19.53
20.42
409,178
-0.88(-4.13%)
Jul 24, 2014
21.52
21.95
21.18
21.30
140,691
-0.05(-0.23%)
Jul 23, 2014
22.71
23.08
21.01
21.35
206,685
-1.38(-6.07%)
Jul 22, 2014
22.40
23.23
22.14
22.73
204,083
+0.41(+1.84%)
Jul 21, 2014
21.50
22.67
21.50
22.32
97,768
+0.78(+3.62%)
Jul 18, 2014
21.39
22.01
21.39
21.54
190,958
+0.08(+0.37%)
Jul 17, 2014
22.43
22.99
21.07
21.46
258,442
-1.05(-4.66%)
Jul 16, 2014
23.30
23.30
22.48
22.51
159,292
-0.85(-3.64%)
Jul 15, 2014
23.05
23.40
22.70
23.36
196,492
+0.39(+1.70%)
Jul 14, 2014
23.61
24.10
22.85
22.97
332,026
-0.41(-1.75%)
Jul 11, 2014
22.76
23.64
22.48
23.38
263,194
+0.69(+3.04%)
Jul 10, 2014
22.54
23.07
22.33
22.69
169,106
-0.28(-1.22%)
Jul 09, 2014
22.48
23.38
22.22
22.97
213,766
+0.52(+2.32%)
Jul 08, 2014
22.25
22.50
21.61
22.45
219,868
+0.21(+0.94%)
Jul 07, 2014
23.10
23.20
22.12
22.24
97,660
-1.01(-4.34%)
Jul 03, 2014
23.25
23.25
23.25
23.25
37,100
+0.05(+0.22%)
Jul 02, 2014
23.35
23.51
23.05
23.20
129,426
-0.14(-0.60%)
Jul 01, 2014
23.23
23.69
22.67
23.34
187,028
+0.14(+0.60%)
Jun 30, 2014
22.96
23.32
22.35
23.20
163,196
+0.28(+1.22%)
Jun 27, 2014
22.75
23.21
21.88
22.92
1,636,028
+0.24(+1.06%)
Jun 26, 2014
23.27
23.43
22.63
22.68
109,706
-0.57(-2.45%)
Jun 25, 2014
23.26
23.85
22.93
23.25
267,920
-0.21(-0.90%)
Jun 24, 2014
23.32
24.18
23.19
23.46
426,258
+0.40(+1.73%)
Jun 23, 2014
23.57
23.57
22.84
23.06
237,071
-0.52(-2.21%)
Jun 20, 2014
23.15
23.73
22.97
23.58
474,464
+0.43(+1.86%)
Jun 19, 2014
23.13
23.20
22.41
23.15
238,361
+0.11(+0.48%)
Jun 18, 2014
21.86
23.10
21.68
23.04
353,006
+1.26(+5.79%)
Jun 17, 2014
22.61
22.81
21.66
21.78
203,027
-0.93(-4.10%)
Jun 16, 2014
21.90
22.80
21.75
22.71
172,205
+0.85(+3.89%)
Jun 13, 2014
22.01
22.01
21.27
21.86
113,469
-0.44(-1.97%)
Jun 12, 2014
22.20
22.45
21.87
22.30
160,578
-0.03(-0.13%)
Jun 11, 2014
22.10
22.42
21.69
22.33
194,354
+0.05(+0.22%)
Jun 10, 2014
21.23
22.32
21.02
22.28
201,049
+1.16(+5.49%)
Jun 06, 2014
20.93
21.17
20.76
21.12
115,002
+0.22(+1.05%)
Jun 05, 2014
20.42
20.97
20.31
20.90
151,626
+0.56(+2.75%)
Jun 04, 2014
20.08
20.69
19.70
20.34
107,340
+0.21(+1.04%)
Jun 03, 2014
20.34
20.80
19.99
20.13
147,322
-0.37(-1.80%)
Jun 02, 2014
21.36
21.50
20.02
20.50
177,847
-0.91(-4.25%)
May 30, 2014
21.52
21.80
20.80
21.41
244,263
-0.22(-1.02%)
May 29, 2014
20.49
22.05
20.48
21.63
346,745
+1.24(+6.08%)
May 28, 2014
19.38
20.58
19.38
20.39
208,645
+1.29(+6.75%)
May 27, 2014
18.78
19.38
18.56
19.10
81,685
+0.34(+1.81%)
May 23, 2014
18.70
18.76
18.76
18.76
60,000
+0.11(+0.59%)
May 22, 2014
18.35
18.70
18.02
18.65
51,165
+0.30(+1.63%)
May 21, 2014
18.11
19.66
17.81
18.35
117,622
+0.20(+1.10%)
May 20, 2014
19.24
19.24
18.02
18.15
140,937
-1.13(-5.86%)
May 19, 2014
17.99
19.60
17.99
19.28
235,663
+1.13(+6.23%)
May 16, 2014
18.04
18.29
17.67
18.15
135,534
+0.00(+0.00%)
May 15, 2014
17.43
18.48
17.34
18.15
303,185
+0.93(+5.40%)
May 14, 2014
17.17
17.50
16.93
17.22
179,715
-0.04(-0.23%)
May 13, 2014
17.40
17.95
17.21
17.26
168,655
-0.18(-1.03%)
May 12, 2014
17.57
17.64
17.08
17.44
276,381
-0.13(-0.74%)
May 09, 2014
18.03
18.88
15.52
17.57
1,153,799
-1.43(-7.53%)
May 08, 2014
19.50
20.01
18.01
19.00
221,954
-1.00(-5.00%)
May 07, 2014
21.05
21.05
19.51
20.00
307,134
-0.90(-4.31%)
May 06, 2014
21.40
21.46
20.89
20.90
133,110
-0.55(-2.56%)
May 05, 2014
21.70
21.77
20.88
21.45
115,549
-0.36(-1.65%)
May 02, 2014
21.92
22.14
21.35
21.81
129,755
-0.16(-0.73%)
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
.