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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2019
12.56
12.74
12.07
12.27
321,094
-0.18(-1.43%)
Apr 29, 2019
11.99
12.62
11.92
12.45
458,681
+0.59(+5.01%)
Apr 26, 2019
11.77
11.96
11.67
11.85
157,351
+0.19(+1.66%)
Apr 25, 2019
11.64
11.74
11.46
11.66
139,404
-0.02(-0.21%)
Apr 24, 2019
11.85
11.89
11.54
11.68
156,826
-0.08(-0.72%)
Apr 23, 2019
11.81
12.02
11.76
11.77
276,066
+0.02(+0.21%)
Apr 22, 2019
11.54
11.78
11.51
11.74
127,432
+0.13(+1.11%)
Apr 18, 2019
11.45
11.63
11.17
11.61
215,121
+0.11(+0.99%)
Apr 17, 2019
12.24
12.47
11.19
11.50
445,349
-0.74(-6.07%)
Apr 16, 2019
11.94
12.36
11.87
12.24
291,175
+0.39(+3.26%)
Apr 15, 2019
11.89
12.56
11.78
11.86
455,138
+0.03(+0.25%)
Apr 12, 2019
11.66
12.15
11.60
11.83
785,142
+0.50(+4.37%)
Apr 11, 2019
10.46
11.46
10.36
11.33
565,238
+0.94(+9.05%)
Apr 10, 2019
10.30
10.41
10.21
10.39
103,240
+0.16(+1.60%)
Apr 09, 2019
10.30
10.38
10.15
10.23
94,885
-0.08(-0.77%)
Apr 08, 2019
10.07
10.37
9.986
10.31
136,433
+0.16(+1.56%)
Apr 05, 2019
10.15
10.30
10.07
10.15
78,574
-0.01(-0.15%)
Apr 04, 2019
10.30
10.37
9.976
10.16
244,202
-0.14(-1.39%)
Apr 03, 2019
10.07
10.49
10.05
10.31
289,365
+0.33(+3.32%)
Apr 02, 2019
10.25
10.36
9.901
9.976
143,133
-0.26(-2.52%)
Apr 01, 2019
10.27
10.44
10.09
10.23
224,491
-0.03(-0.34%)
Mar 29, 2019
10.21
10.30
9.956
10.27
362,979
+0.12(+1.17%)
Mar 28, 2019
9.906
10.16
9.802
10.15
142,543
+0.25(+2.55%)
Mar 27, 2019
9.961
10.01
9.797
9.896
126,574
-0.06(-0.65%)
Mar 26, 2019
10.13
10.18
9.901
9.961
116,143
-0.08(-0.79%)
Mar 25, 2019
9.693
10.06
9.654
10.04
157,751
+0.35(+3.63%)
Mar 22, 2019
10.17
10.20
9.604
9.688
215,121
-0.50(-4.91%)
Mar 21, 2019
10.31
10.60
10.08
10.19
188,379
-0.12(-1.20%)
Mar 20, 2019
10.45
10.49
10.16
10.31
168,816
-0.10(-0.95%)
Mar 19, 2019
10.48
10.70
10.35
10.41
168,128
-0.06(-0.57%)
Mar 18, 2019
10.36
10.47
10.20
10.47
93,186
+0.13(+1.24%)
Mar 15, 2019
10.25
10.47
10.25
10.34
231,280
+0.09(+0.92%)
Mar 14, 2019
10.30
10.43
10.15
10.25
95,309
-0.03(-0.34%)
Mar 13, 2019
10.35
10.38
10.21
10.28
98,071
-0.02(-0.19%)
Mar 12, 2019
10.36
10.40
10.18
10.30
140,539
-0.02(-0.24%)
Mar 11, 2019
10.05
10.48
9.956
10.33
189,674
+0.37(+3.73%)
Mar 08, 2019
9.664
10.11
9.654
9.956
152,705
+0.19(+1.98%)
Mar 07, 2019
10.14
10.17
9.738
9.763
209,427
-0.39(-3.80%)
Mar 06, 2019
10.37
10.37
10.05
10.15
139,944
-0.21(-2.05%)
Mar 05, 2019
11.01
11.01
10.22
10.36
255,586
-0.56(-5.12%)
Mar 04, 2019
10.93
11.21
10.67
10.92
365,664
+0.25(+2.32%)
Mar 01, 2019
10.64
11.15
10.64
10.67
254,711
+0.03(+0.33%)
Feb 28, 2019
10.26
10.64
10.12
10.64
217,814
+0.41(+3.97%)
Feb 27, 2019
10.00
10.25
9.877
10.23
153,625
+0.21(+2.07%)
Feb 26, 2019
10.37
10.37
9.990
10.03
186,499
-0.23(-2.22%)
Feb 25, 2019
10.43
10.62
10.25
10.25
142,973
-0.06(-0.58%)
Feb 22, 2019
10.15
10.44
10.15
10.31
217,747
+0.01(+0.10%)
Feb 21, 2019
10.48
10.53
10.17
10.30
148,563
-0.23(-2.16%)
Feb 20, 2019
10.64
10.79
10.31
10.53
282,544
-0.10(-0.98%)
Feb 19, 2019
10.47
10.64
10.26
10.63
214,852
+0.16(+1.56%)
Feb 15, 2019
10.64
10.64
10.40
10.47
174,925
-0.14(-1.31%)
Feb 14, 2019
10.39
10.64
10.39
10.61
277,642
+0.12(+1.13%)
Feb 13, 2019
10.64
10.64
10.20
10.49
585,883
+0.09(+0.86%)
Feb 12, 2019
9.857
10.68
9.778
10.40
768,965
+0.54(+5.47%)
Feb 11, 2019
10.04
10.18
9.589
9.862
238,261
-0.04(-0.45%)
Feb 08, 2019
9.654
9.961
9.283
9.906
237,340
+0.04(+0.45%)
Feb 07, 2019
9.773
9.891
9.589
9.862
282,419
+0.07(+0.76%)
Feb 06, 2019
9.401
9.802
9.317
9.788
248,345
+0.48(+5.16%)
Feb 05, 2019
9.184
9.530
8.970
9.307
608,004
+0.13(+1.40%)
Feb 04, 2019
7.921
9.233
7.921
9.179
449,601
+1.54(+20.16%)
Feb 01, 2019
7.624
7.822
7.476
7.639
59,789
-0.14(-1.78%)
Jan 31, 2019
7.723
7.822
7.411
7.778
47,058
+0.00(+0.06%)
Jan 30, 2019
7.669
7.867
7.493
7.773
55,868
+0.14(+1.88%)
Jan 29, 2019
7.683
7.764
7.609
7.629
63,871
-0.11(-1.41%)
Jan 28, 2019
7.921
7.921
7.723
7.738
49,098
-0.21(-2.68%)
Jan 25, 2019
7.921
8.020
7.698
7.951
64,233
+0.00(+0.06%)
Jan 24, 2019
7.510
7.946
7.476
7.946
72,971
+0.43(+5.73%)
Jan 23, 2019
7.837
7.837
7.048
7.515
83,796
-0.29(-3.74%)
Jan 22, 2019
8.268
8.268
7.802
7.807
55,753
-0.47(-5.63%)
Jan 18, 2019
8.129
8.327
8.124
8.273
112,509
+0.20(+2.45%)
Jan 17, 2019
7.976
8.203
7.976
8.075
30,145
+0.06(+0.74%)
Jan 16, 2019
8.089
8.199
7.966
8.015
46,086
-0.04(-0.55%)
Jan 15, 2019
7.753
8.094
7.631
8.060
63,702
+0.31(+4.03%)
Jan 14, 2019
7.896
7.946
7.748
7.748
43,381
-0.15(-1.88%)
Jan 11, 2019
7.575
8.045
7.575
7.896
120,589
+0.32(+4.18%)
Jan 10, 2019
7.480
7.654
7.441
7.580
57,890
+0.16(+2.20%)
Jan 09, 2019
7.426
7.560
7.342
7.416
63,356
-0.01(-0.13%)
Jan 08, 2019
7.381
7.664
7.258
7.426
72,347
+0.04(+0.54%)
Jan 07, 2019
7.342
7.641
7.198
7.386
71,777
+0.04(+0.54%)
Jan 04, 2019
7.332
7.671
7.079
7.347
83,422
+0.11(+1.57%)
Jan 03, 2019
7.599
7.654
7.183
7.233
54,119
-0.45(-5.86%)
Jan 02, 2019
7.664
7.872
7.476
7.683
83,707
-0.11(-1.46%)
Dec 31, 2018
7.584
7.817
7.327
7.797
60,799
+0.19(+2.47%)
Dec 28, 2018
7.476
7.891
7.386
7.609
81,200
+0.14(+1.92%)
Dec 27, 2018
7.154
7.545
7.154
7.466
81,586
-0.08(-1.05%)
Dec 26, 2018
6.956
7.891
6.946
7.545
63,395
+0.68(+9.96%)
Dec 24, 2018
6.901
7.273
6.837
6.862
56,759
-0.14(-2.05%)
Dec 21, 2018
7.060
7.327
6.817
7.005
206,233
-0.05(-0.70%)
Dec 20, 2018
7.431
7.594
6.980
7.055
155,119
-0.37(-5.00%)
Dec 19, 2018
7.688
7.847
7.103
7.426
101,747
-0.26(-3.41%)
Dec 18, 2018
7.441
7.990
7.441
7.688
129,381
+0.21(+2.85%)
Dec 17, 2018
7.575
7.768
7.406
7.476
74,987
-0.13(-1.69%)
Dec 14, 2018
7.683
7.802
7.550
7.604
37,772
-0.19(-2.48%)
Dec 13, 2018
7.976
8.020
7.773
7.797
30,698
-0.18(-2.23%)
Dec 12, 2018
8.015
8.290
7.867
7.976
38,307
-0.04(-0.56%)
Dec 11, 2018
7.634
8.223
7.575
8.020
51,015
+0.06(+0.75%)
Dec 10, 2018
7.877
7.961
7.575
7.961
63,318
+0.08(+1.01%)
Dec 07, 2018
8.035
8.188
7.782
7.881
35,752
-0.16(-1.97%)
Dec 06, 2018
7.966
8.278
7.956
8.040
34,526
+0.00(+0.06%)
Dec 04, 2018
8.312
8.451
7.921
8.035
31,914
-0.23(-2.81%)
Dec 03, 2018
8.312
8.312
7.951
8.268
45,434
+0.08(+0.97%)
Nov 30, 2018
8.149
8.278
7.961
8.188
40,196
+0.04(+0.55%)
Nov 29, 2018
8.080
8.248
8.005
8.144
24,849
+0.06(+0.73%)
Nov 28, 2018
7.990
8.129
7.886
8.084
54,996
+0.13(+1.68%)
Nov 27, 2018
7.852
8.035
7.852
7.951
31,611
+0.01(+0.19%)
Nov 26, 2018
8.040
8.040
7.790
7.936
68,774
-0.11(-1.35%)
Nov 23, 2018
7.857
8.540
7.857
8.045
19,189
+0.07(+0.87%)
Nov 21, 2018
7.976
7.976
7.976
0
+0.01(+0.19%)
Nov 20, 2018
8.268
8.398
7.896
7.961
63,762
-0.34(-4.06%)
Nov 19, 2018
8.500
8.500
8.233
8.297
66,986
-0.17(-2.05%)
Nov 16, 2018
8.273
8.555
8.040
8.471
91,098
+0.14(+1.66%)
Nov 15, 2018
8.233
8.394
8.233
8.332
61,460
+0.06(+0.78%)
Nov 14, 2018
8.396
8.396
8.130
8.268
96,677
-0.07(-0.89%)
Nov 13, 2018
8.490
8.490
8.218
8.342
148,775
-0.06(-0.71%)
Nov 12, 2018
8.589
8.589
8.322
8.401
123,681
-0.17(-2.02%)
Nov 09, 2018
8.540
8.639
7.995
8.575
83,220
-0.03(-0.35%)
Nov 08, 2018
8.391
8.669
8.258
8.604
137,273
+0.28(+3.33%)
Nov 07, 2018
8.456
8.783
8.040
8.327
156,147
-0.09(-1.06%)
Nov 06, 2018
7.748
8.471
7.748
8.416
239,154
+0.63(+8.07%)
Nov 05, 2018
7.674
7.847
7.446
7.787
139,802
+0.33(+4.45%)
Nov 02, 2018
7.134
7.594
7.079
7.456
105,641
+0.32(+4.44%)
Nov 01, 2018
6.976
7.151
6.971
7.139
68,784
+0.17(+2.49%)
Oct 31, 2018
6.990
7.178
6.906
6.966
95,122
+0.06(+0.93%)
Oct 30, 2018
6.827
7.015
6.773
6.901
85,297
+0.09(+1.38%)
Oct 29, 2018
6.857
6.958
6.693
6.807
86,856
+0.03(+0.44%)
Oct 26, 2018
6.832
6.990
6.726
6.777
59,991
-0.18(-2.63%)
Oct 25, 2018
6.852
7.035
6.827
6.961
65,774
+0.15(+2.25%)
Oct 24, 2018
7.089
7.139
6.787
6.807
85,592
-0.24(-3.44%)
Oct 23, 2018
6.842
7.154
6.705
7.050
85,634
+0.12(+1.71%)
Oct 22, 2018
6.867
7.060
6.867
6.931
61,264
+0.06(+0.86%)
Oct 19, 2018
6.906
7.094
6.827
6.872
74,535
-0.04(-0.64%)
Oct 18, 2018
6.896
6.956
6.748
6.916
66,338
-0.01(-0.21%)
Oct 17, 2018
7.050
7.050
6.798
6.931
121,651
-0.04(-0.64%)
Oct 16, 2018
6.782
7.075
6.609
6.976
70,487
+0.23(+3.45%)
Oct 15, 2018
6.505
6.792
6.456
6.743
72,599
+0.25(+3.81%)
Oct 12, 2018
6.693
6.936
6.401
6.495
132,102
-0.13(-1.94%)
Oct 11, 2018
6.877
7.025
6.599
6.624
103,743
-0.27(-3.88%)
Oct 10, 2018
7.203
7.218
6.872
6.891
96,374
-0.31(-4.33%)
Oct 09, 2018
7.094
7.233
7.065
7.203
36,736
+0.12(+1.68%)
Oct 08, 2018
7.055
7.154
7.015
7.084
51,487
+0.00(+0.07%)
Oct 05, 2018
7.208
7.208
6.976
7.079
85,038
-0.12(-1.72%)
Oct 04, 2018
7.282
7.287
7.183
7.203
44,670
-0.10(-1.42%)
Oct 03, 2018
7.278
7.352
7.253
7.307
51,031
+0.03(+0.48%)
Oct 02, 2018
7.297
7.327
7.253
7.273
64,877
-0.02(-0.27%)
Oct 01, 2018
7.401
7.535
7.253
7.292
90,207
-0.11(-1.47%)
Sep 28, 2018
7.352
7.401
7.307
7.401
62,213
+0.07(+1.01%)
Sep 27, 2018
7.278
7.377
7.253
7.327
35,702
+0.05(+0.68%)
Sep 26, 2018
7.377
7.413
7.278
7.278
82,362
-0.07(-1.01%)
Sep 25, 2018
7.253
7.500
7.223
7.352
126,956
+0.22(+3.13%)
Sep 24, 2018
7.129
7.253
7.018
7.129
84,725
-0.07(-1.03%)
Sep 21, 2018
7.129
7.253
7.129
7.203
143,414
+0.05(+0.69%)
Sep 20, 2018
6.881
7.228
6.733
7.154
60,864
+0.27(+3.96%)
Sep 19, 2018
7.055
7.079
6.708
6.881
85,569
-0.20(-2.80%)
Sep 18, 2018
7.377
7.377
7.055
7.079
61,084
-0.27(-3.70%)
Sep 17, 2018
7.624
7.624
7.278
7.352
56,167
-0.27(-3.57%)
Sep 14, 2018
7.302
7.773
7.092
7.624
163,209
+0.30(+4.05%)
Sep 13, 2018
6.733
7.401
6.628
7.327
241,962
+0.57(+8.42%)
Sep 12, 2018
7.426
7.550
6.386
6.758
562,444
-0.72(-9.60%)
Sep 11, 2018
7.674
7.723
7.451
7.476
118,494
-0.19(-2.42%)
Sep 10, 2018
7.773
7.773
7.575
7.661
96,760
+0.04(+0.49%)
Sep 07, 2018
7.698
7.797
7.310
7.624
58,375
-0.07(-0.96%)
Sep 06, 2018
7.599
7.847
7.584
7.698
99,707
+0.07(+0.97%)
Sep 05, 2018
7.822
7.859
7.525
7.624
152,524
+0.00(+0.00%)
Sep 04, 2018
7.401
7.624
6.956
7.624
170,592
+0.15(+1.99%)
Aug 31, 2018
7.476
7.476
7.476
0
+0.12(+1.68%)
Aug 30, 2018
7.154
7.451
7.060
7.352
158,303
+0.20(+2.77%)
Aug 29, 2018
7.104
7.203
7.008
7.154
104,710
+0.02(+0.35%)
Aug 28, 2018
7.079
7.154
6.881
7.129
56,638
+0.05(+0.70%)
Aug 27, 2018
7.599
7.599
7.005
7.079
105,589
-0.47(-6.23%)
Aug 24, 2018
7.253
7.691
7.203
7.550
110,691
+0.32(+4.45%)
Aug 23, 2018
7.129
7.278
7.107
7.228
77,762
+0.05(+0.69%)
Aug 22, 2018
7.129
7.278
7.124
7.178
148,639
-0.10(-1.36%)
Aug 21, 2018
7.302
7.302
7.154
7.278
92,478
+0.02(+0.34%)
Aug 20, 2018
7.278
7.327
7.225
7.253
71,854
-0.05(-0.68%)
Aug 17, 2018
7.302
7.352
7.265
7.302
91,098
-0.05(-0.67%)
Aug 16, 2018
7.327
7.401
7.302
7.352
48,348
+0.07(+1.02%)
Aug 15, 2018
7.228
7.426
7.005
7.278
82,430
-0.02(-0.34%)
Aug 14, 2018
7.698
7.698
7.253
7.302
96,622
-0.37(-4.84%)
Aug 13, 2018
7.748
7.748
7.629
7.674
45,343
-0.07(-0.96%)
Aug 10, 2018
7.995
7.995
7.698
7.748
63,829
-0.27(-3.40%)
Aug 09, 2018
7.822
8.045
7.822
8.020
93,724
+0.17(+2.21%)
Aug 08, 2018
7.822
7.847
7.748
7.847
68,947
+0.00(+0.00%)
Aug 07, 2018
7.872
7.896
7.426
7.847
102,848
-0.02(-0.31%)
Aug 06, 2018
7.995
8.020
7.797
7.872
65,354
-0.10(-1.24%)
Aug 03, 2018
7.822
8.045
7.748
7.971
122,407
+0.12(+1.58%)
Aug 02, 2018
7.773
8.045
7.773
7.847
98,382
+0.02(+0.32%)
Aug 01, 2018
7.946
7.946
7.718
7.822
58,854
+0.00(+0.00%)
Jul 31, 2018
7.624
7.896
7.624
7.822
124,681
+0.17(+2.27%)
Jul 30, 2018
7.624
7.723
7.518
7.649
175,640
+0.07(+0.98%)
Jul 27, 2018
7.921
7.946
7.480
7.575
142,808
-0.37(-4.67%)
Jul 26, 2018
8.020
8.094
7.872
7.946
98,644
-0.12(-1.53%)
Jul 25, 2018
8.243
8.323
8.070
8.070
121,694
-0.22(-2.69%)
Jul 24, 2018
8.342
8.515
8.218
8.292
119,627
-0.05(-0.59%)
Jul 23, 2018
8.317
8.441
8.144
8.342
187,474
+0.05(+0.60%)
Jul 20, 2018
8.317
8.317
8.144
8.292
121,928
+0.00(+0.00%)
Jul 19, 2018
8.169
8.342
8.144
8.292
83,792
+0.12(+1.52%)
Jul 18, 2018
8.218
8.273
8.144
8.169
120,057
-0.02(-0.30%)
Jul 17, 2018
8.144
8.342
8.144
8.193
74,516
-0.02(-0.30%)
Jul 16, 2018
8.317
8.317
8.050
8.218
100,531
-0.05(-0.60%)
Jul 13, 2018
8.441
8.441
8.119
8.268
103,918
-0.15(-1.76%)
Jul 12, 2018
8.218
8.466
8.169
8.416
205,141
+0.25(+3.03%)
Jul 11, 2018
8.317
8.342
8.094
8.169
197,835
-0.12(-1.49%)
Jul 10, 2018
8.119
8.317
8.070
8.292
219,294
+0.27(+3.40%)
Jul 09, 2018
7.946
8.094
7.896
8.020
196,259
+0.12(+1.57%)
Jul 06, 2018
8.193
8.193
7.797
7.896
265,158
-0.42(-5.06%)
Jul 05, 2018
8.441
8.638
8.169
8.317
412,756
+0.15(+1.82%)
Jul 03, 2018
8.169
8.169
8.169
0
+0.72(+9.63%)
Jul 02, 2018
7.203
7.476
7.183
7.451
97,386
+0.20(+2.73%)
Jun 29, 2018
7.178
7.302
6.980
7.253
135,853
+0.07(+1.03%)
Jun 28, 2018
6.782
7.228
6.589
7.178
78,621
+0.40(+5.84%)
Jun 27, 2018
6.962
6.980
6.758
6.782
30,850
-0.20(-2.84%)
Jun 26, 2018
6.956
7.055
6.782
6.980
45,676
+0.00(+0.00%)
Jun 25, 2018
7.377
7.472
6.683
6.980
172,513
-0.35(-4.73%)
Jun 22, 2018
6.857
7.872
6.796
7.327
314,588
+0.47(+6.86%)
Jun 21, 2018
7.178
7.278
6.782
6.857
105,993
-0.35(-4.81%)
Jun 20, 2018
7.278
7.649
6.708
7.203
247,496
-0.05(-0.68%)
Jun 19, 2018
6.535
7.426
6.391
7.253
491,644
+0.74(+11.41%)
Jun 18, 2018
6.114
6.510
6.065
6.510
155,648
+0.42(+6.91%)
Jun 15, 2018
6.040
6.040
6.089
86,349
+0.05(+0.82%)
Jun 14, 2018
5.901
6.065
5.901
6.040
34,833
+0.12(+2.09%)
Jun 13, 2018
5.792
6.015
5.768
5.916
34,997
+0.10(+1.70%)
Jun 12, 2018
5.817
5.842
5.698
5.817
56,709
+0.00(+0.00%)
Jun 11, 2018
5.916
5.916
5.792
5.817
47,591
+0.00(+0.00%)
Jun 08, 2018
5.867
5.990
5.807
5.817
46,429
-0.02(-0.42%)
Jun 07, 2018
5.867
5.891
5.792
5.842
57,943
+0.02(+0.43%)
Jun 06, 2018
5.842
5.966
5.817
5.817
105,118
-0.02(-0.42%)
Jun 05, 2018
5.867
5.916
5.817
5.842
64,700
+0.00(+0.00%)
Jun 04, 2018
5.891
5.891
5.817
5.842
47,486
-0.02(-0.42%)
Jun 01, 2018
5.867
5.953
5.817
5.867
84,881
+0.00(+0.00%)
May 31, 2018
5.941
5.966
5.792
5.867
55,248
-0.05(-0.84%)
May 30, 2018
5.966
5.990
5.842
5.916
45,327
+0.00(+0.00%)
May 29, 2018
5.891
5.916
5.768
5.916
40,456
+0.05(+0.84%)
May 25, 2018
5.867
5.867
5.867
0
-0.02(-0.42%)
May 24, 2018
5.966
5.991
5.867
5.891
44,933
-0.05(-0.83%)
May 23, 2018
5.916
5.966
5.869
5.941
42,351
+0.02(+0.42%)
May 22, 2018
5.916
6.077
5.867
5.916
94,221
-0.02(-0.42%)
May 21, 2018
5.867
6.015
5.867
5.941
153,798
+0.07(+1.27%)
May 18, 2018
5.916
5.916
5.817
5.867
72,165
+0.00(+0.00%)
May 17, 2018
5.817
5.891
5.743
5.867
24,693
+0.05(+0.85%)
May 16, 2018
5.916
5.916
5.743
5.817
58,246
-0.05(-0.84%)
May 15, 2018
5.792
5.916
5.792
5.867
24,220
+0.00(+0.00%)
May 14, 2018
5.817
5.907
5.792
5.867
21,526
+0.07(+1.28%)
May 11, 2018
5.941
5.941
5.718
5.792
38,307
-0.12(-2.09%)
May 10, 2018
5.891
5.916
5.817
5.916
32,278
+0.02(+0.42%)
May 09, 2018
5.792
5.936
5.768
5.891
102,920
+0.07(+1.28%)
May 08, 2018
5.867
5.867
5.644
5.817
95,554
-0.02(-0.42%)
May 07, 2018
5.570
5.916
5.272
5.842
158,953
+0.45(+8.26%)
May 04, 2018
5.272
5.446
5.272
5.396
67,843
+0.02(+0.46%)
May 03, 2018
5.495
5.520
5.322
5.372
54,911
-0.10(-1.81%)
May 02, 2018
5.372
5.520
5.297
5.471
64,427
+0.10(+1.84%)
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
.