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
Newpark Resources
(NY:
NR
)
7.760
-0.600 (-7.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2016
4.570
4.690
4.550
4.590
820,729
+0.06(+1.32%)
May 27, 2016
4.410
4.530
4.530
4.530
368,000
+0.09(+2.03%)
May 26, 2016
4.600
4.670
4.360
4.440
520,403
-0.12(-2.63%)
May 25, 2016
4.420
4.630
4.410
4.560
564,174
+0.21(+4.83%)
May 24, 2016
4.400
4.420
4.270
4.350
575,780
-0.03(-0.68%)
May 23, 2016
4.310
4.400
4.260
4.380
561,736
+0.01(+0.23%)
May 20, 2016
4.350
4.440
4.290
4.370
425,654
+0.05(+1.16%)
May 19, 2016
4.410
4.470
4.290
4.320
476,846
-0.14(-3.14%)
May 18, 2016
4.650
4.760
4.440
4.460
485,914
-0.24(-5.11%)
May 17, 2016
4.670
4.810
4.645
4.700
828,594
+0.01(+0.21%)
May 16, 2016
4.470
4.850
4.470
4.690
622,308
+0.34(+7.82%)
May 13, 2016
4.520
4.680
4.310
4.350
3,293,497
-0.17(-3.76%)
May 12, 2016
4.700
4.750
4.480
4.520
840,026
-0.12(-2.59%)
May 11, 2016
4.640
4.795
4.570
4.640
841,659
-0.04(-0.85%)
May 10, 2016
4.640
4.730
4.565
4.680
888,468
+0.07(+1.52%)
May 09, 2016
5.020
5.020
4.570
4.610
1,202,758
-0.46(-9.07%)
May 06, 2016
4.780
5.160
4.780
5.070
991,219
+0.28(+5.85%)
May 05, 2016
5.060
5.090
4.710
4.790
1,481,827
-0.18(-3.62%)
May 04, 2016
4.920
5.060
4.785
4.970
1,629,532
+0.05(+1.02%)
May 03, 2016
4.930
4.960
4.785
4.920
1,330,899
-0.06(-1.20%)
May 02, 2016
4.780
5.240
4.740
4.980
1,888,727
+0.31(+6.64%)
Apr 29, 2016
5.020
5.400
4.640
4.670
1,561,723
-0.60(-11.39%)
Apr 28, 2016
5.350
5.400
5.200
5.270
1,068,023
-0.07(-1.31%)
Apr 27, 2016
5.230
5.520
5.180
5.340
609,135
+0.15(+2.89%)
Apr 26, 2016
5.260
5.260
5.060
5.190
614,698
-0.01(-0.19%)
Apr 25, 2016
5.230
5.280
5.020
5.200
659,034
-0.07(-1.33%)
Apr 22, 2016
5.110
5.420
5.110
5.270
791,235
+0.15(+2.93%)
Apr 21, 2016
5.150
5.320
5.040
5.120
703,904
+0.02(+0.39%)
Apr 20, 2016
5.190
5.310
4.950
5.100
1,172,214
-0.09(-1.73%)
Apr 19, 2016
4.820
5.265
4.810
5.190
661,379
+0.41(+8.58%)
Apr 18, 2016
4.490
4.810
4.480
4.780
479,409
+0.16(+3.46%)
Apr 15, 2016
4.540
4.680
4.430
4.620
865,106
-0.01(-0.22%)
Apr 14, 2016
4.290
4.650
4.250
4.630
883,265
+0.33(+7.67%)
Apr 13, 2016
4.250
4.480
4.205
4.300
1,124,188
+0.05(+1.18%)
Apr 12, 2016
4.000
4.290
3.955
4.250
1,404,472
+0.27(+6.78%)
Apr 11, 2016
3.930
4.090
3.860
3.980
708,762
+0.04(+1.02%)
Apr 08, 2016
3.980
4.070
3.870
3.940
1,004,670
+0.09(+2.34%)
Apr 07, 2016
3.930
4.120
3.835
3.850
1,201,024
-0.13(-3.27%)
Apr 06, 2016
3.860
3.980
3.740
3.980
1,278,073
+0.15(+3.92%)
Apr 05, 2016
3.950
4.020
3.820
3.830
570,162
-0.15(-3.77%)
Apr 04, 2016
4.260
4.280
3.950
3.980
974,124
-0.27(-6.35%)
Apr 01, 2016
4.160
4.260
4.040
4.250
751,067
-0.07(-1.62%)
Mar 31, 2016
4.180
4.370
4.174
4.320
352,329
+0.10(+2.37%)
Mar 30, 2016
4.340
4.505
4.075
4.220
533,795
-0.05(-1.17%)
Mar 29, 2016
4.010
4.310
3.920
4.270
474,235
+0.14(+3.39%)
Mar 28, 2016
4.170
4.260
3.965
4.130
504,789
-0.06(-1.43%)
Mar 24, 2016
4.030
4.190
4.190
4.190
594,100
+0.08(+1.95%)
Mar 23, 2016
4.260
4.260
4.040
4.110
956,003
-0.16(-3.75%)
Mar 22, 2016
4.550
4.580
4.220
4.270
553,690
-0.33(-7.17%)
Mar 21, 2016
4.420
4.610
4.375
4.600
1,403,303
+0.14(+3.14%)
Mar 18, 2016
4.610
4.640
4.290
4.460
2,505,763
-0.03(-0.67%)
Mar 17, 2016
4.400
4.550
4.350
4.490
1,287,277
+0.11(+2.51%)
Mar 16, 2016
4.250
4.380
4.140
4.380
573,162
+0.20(+4.78%)
Mar 15, 2016
4.430
4.450
4.010
4.180
656,418
-0.37(-8.13%)
Mar 14, 2016
4.470
4.640
4.380
4.550
1,494,967
-0.01(-0.22%)
Mar 11, 2016
4.160
4.620
4.100
4.560
1,138,803
+0.51(+12.59%)
Mar 10, 2016
4.140
4.160
3.945
4.050
954,706
-0.05(-1.22%)
Mar 09, 2016
4.030
4.140
3.760
4.100
1,997,251
+0.16(+4.06%)
Mar 08, 2016
4.120
4.220
3.860
3.940
1,902,676
-0.29(-6.86%)
Mar 07, 2016
4.280
4.490
4.150
4.230
1,884,249
-0.03(-0.70%)
Mar 04, 2016
4.300
4.420
4.175
4.260
1,317,025
+0.00(+0.00%)
Mar 03, 2016
3.970
4.340
3.970
4.260
859,138
+0.23(+5.71%)
Mar 02, 2016
3.740
4.050
3.740
4.030
630,880
+0.24(+6.33%)
Mar 01, 2016
3.750
3.820
3.680
3.790
713,010
+0.06(+1.61%)
Feb 29, 2016
3.670
3.790
3.630
3.730
863,232
+0.09(+2.47%)
Feb 26, 2016
3.550
3.751
3.470
3.640
810,445
+0.21(+6.12%)
Feb 25, 2016
3.550
3.560
3.390
3.430
755,010
-0.12(-3.38%)
Feb 24, 2016
3.540
3.570
3.350
3.550
923,413
-0.07(-1.93%)
Feb 23, 2016
3.910
4.030
3.605
3.620
563,838
-0.34(-8.59%)
Feb 22, 2016
3.650
4.070
3.650
3.960
715,546
+0.42(+11.86%)
Feb 19, 2016
3.620
3.690
3.510
3.540
534,456
-0.11(-3.01%)
Feb 18, 2016
3.830
3.845
3.635
3.650
1,063,536
-0.14(-3.69%)
Feb 17, 2016
3.670
3.862
3.620
3.790
2,004,707
+0.17(+4.70%)
Feb 16, 2016
3.680
3.720
3.610
3.620
997,718
+0.00(+0.00%)
Feb 12, 2016
3.740
3.620
3.620
3.620
2,312,900
-0.25(-6.46%)
Feb 11, 2016
3.950
3.970
3.725
3.870
1,075,636
-0.14(-3.49%)
Feb 10, 2016
4.240
4.350
4.000
4.010
1,022,303
-0.26(-6.09%)
Feb 09, 2016
4.410
4.420
4.210
4.270
719,270
-0.23(-5.11%)
Feb 08, 2016
4.510
4.540
4.340
4.500
732,158
-0.07(-1.53%)
Feb 05, 2016
4.770
4.820
4.530
4.570
820,434
-0.27(-5.58%)
Feb 04, 2016
4.630
4.935
4.630
4.840
843,973
+0.25(+5.45%)
Feb 03, 2016
4.540
4.650
4.250
4.590
722,373
+0.18(+4.08%)
Feb 02, 2016
4.580
4.620
4.370
4.410
572,369
-0.32(-6.77%)
Feb 01, 2016
4.750
4.840
4.650
4.730
593,023
-0.14(-2.87%)
Jan 29, 2016
4.680
4.880
4.620
4.870
845,452
+0.21(+4.51%)
Jan 28, 2016
4.600
4.700
4.490
4.660
633,488
+0.30(+6.88%)
Jan 27, 2016
4.320
4.470
4.270
4.360
869,873
+0.00(+0.00%)
Jan 26, 2016
4.170
4.410
4.110
4.360
479,577
+0.21(+5.06%)
Jan 25, 2016
4.250
4.490
4.135
4.150
518,860
-0.30(-6.74%)
Jan 22, 2016
4.390
4.570
4.280
4.450
532,183
+0.21(+4.95%)
Jan 21, 2016
4.150
4.480
4.110
4.240
920,180
+0.01(+0.24%)
Jan 20, 2016
4.200
4.280
3.880
4.230
885,531
-0.06(-1.40%)
Jan 19, 2016
4.450
4.475
4.190
4.290
684,171
-0.15(-3.38%)
Jan 15, 2016
4.260
4.440
4.440
4.440
871,100
-0.03(-0.67%)
Jan 14, 2016
4.460
4.540
4.270
4.470
703,009
+0.08(+1.82%)
Jan 13, 2016
4.580
4.720
4.355
4.390
858,998
-0.19(-4.15%)
Jan 12, 2016
4.640
4.650
4.510
4.580
1,713,918
+0.02(+0.44%)
Jan 11, 2016
4.780
4.790
4.450
4.560
833,777
-0.20(-4.20%)
Jan 08, 2016
5.050
5.050
4.740
4.760
904,111
-0.25(-4.99%)
Jan 07, 2016
5.050
5.105
4.895
5.010
2,204,848
-0.18(-3.47%)
Jan 06, 2016
4.980
5.470
4.980
5.190
1,181,491
-0.01(-0.19%)
Jan 05, 2016
5.310
5.380
5.090
5.200
720,261
-0.14(-2.62%)
Jan 04, 2016
5.280
5.370
5.120
5.340
918,065
+0.06(+1.14%)
Dec 31, 2015
5.200
5.280
5.280
5.280
496,900
+0.09(+1.73%)
Dec 30, 2015
5.250
5.420
5.180
5.190
699,498
-0.21(-3.89%)
Dec 29, 2015
5.500
5.590
5.300
5.400
392,463
+0.00(+0.00%)
Dec 28, 2015
5.590
5.610
5.380
5.400
442,117
-0.31(-5.43%)
Dec 24, 2015
5.850
5.710
5.710
5.710
293,000
-0.13(-2.23%)
Dec 23, 2015
5.740
5.840
5.550
5.840
464,508
+0.28(+5.04%)
Dec 22, 2015
5.330
5.620
5.300
5.560
827,189
+0.23(+4.32%)
Dec 21, 2015
5.400
5.510
5.220
5.330
999,371
-0.08(-1.48%)
Dec 18, 2015
5.450
5.530
5.317
5.410
1,958,162
-0.04(-0.73%)
Dec 17, 2015
5.380
5.580
5.320
5.450
1,316,170
+0.05(+0.93%)
Dec 16, 2015
5.090
5.430
4.860
5.400
1,463,035
+0.29(+5.68%)
Dec 15, 2015
4.890
5.280
4.890
5.110
1,763,519
+0.28(+5.80%)
Dec 14, 2015
4.820
4.920
4.770
4.830
997,775
+0.00(+0.00%)
Dec 11, 2015
5.220
5.220
4.780
4.830
1,007,221
-0.51(-9.55%)
Dec 10, 2015
5.330
5.420
5.260
5.340
797,331
-0.03(-0.56%)
Dec 09, 2015
5.450
5.675
5.285
5.370
1,211,582
-0.02(-0.37%)
Dec 08, 2015
5.220
5.640
5.210
5.390
852,914
-0.02(-0.37%)
Dec 07, 2015
5.750
5.760
5.270
5.410
802,664
-0.36(-6.24%)
Dec 04, 2015
6.070
6.070
5.715
5.770
684,554
-0.41(-6.63%)
Dec 03, 2015
6.280
6.360
6.140
6.180
821,974
+0.00(+0.00%)
Dec 02, 2015
6.410
6.500
6.170
6.180
1,078,928
-0.34(-5.21%)
Dec 01, 2015
6.460
6.530
6.370
6.520
1,137,028
+0.02(+0.31%)
Nov 30, 2015
6.070
6.500
6.030
6.500
1,111,142
+0.49(+8.15%)
Nov 27, 2015
6.030
6.098
5.905
6.010
443,608
-0.10(-1.64%)
Nov 25, 2015
5.990
6.110
6.110
6.110
978,800
+0.03(+0.49%)
Nov 24, 2015
5.940
6.240
5.890
6.080
1,128,715
+0.20(+3.40%)
Nov 23, 2015
5.760
5.940
5.700
5.880
667,797
+0.11(+1.91%)
Nov 20, 2015
5.730
5.830
5.670
5.770
683,836
+0.05(+0.87%)
Nov 19, 2015
5.870
5.940
5.650
5.720
635,468
-0.21(-3.54%)
Nov 18, 2015
5.760
5.950
5.675
5.930
826,904
+0.23(+4.04%)
Nov 17, 2015
5.780
5.869
5.570
5.700
1,060,409
-0.13(-2.23%)
Nov 16, 2015
5.650
5.910
5.580
5.830
661,939
+0.17(+3.00%)
Nov 13, 2015
5.530
5.820
5.460
5.660
822,755
+0.12(+2.17%)
Nov 12, 2015
5.590
5.730
5.490
5.540
730,390
-0.17(-2.98%)
Nov 11, 2015
6.080
6.095
5.690
5.710
867,703
-0.36(-5.93%)
Nov 10, 2015
6.110
6.210
5.990
6.070
828,040
-0.05(-0.82%)
Nov 09, 2015
6.210
6.310
6.010
6.120
756,337
-0.10(-1.61%)
Nov 06, 2015
6.170
6.240
5.941
6.220
612,648
+0.12(+1.97%)
Nov 05, 2015
6.160
6.390
6.060
6.100
1,049,668
-0.08(-1.29%)
Nov 04, 2015
6.190
6.220
6.000
6.180
1,297,486
-0.01(-0.16%)
Nov 03, 2015
5.950
6.250
5.910
6.190
1,053,121
+0.28(+4.74%)
Nov 02, 2015
5.630
5.990
5.520
5.910
1,152,100
+0.25(+4.42%)
Oct 30, 2015
5.420
5.700
5.200
5.660
1,085,604
+0.34(+6.39%)
Oct 29, 2015
5.340
5.500
5.230
5.320
950,581
-0.15(-2.74%)
Oct 28, 2015
5.280
5.555
5.250
5.470
744,157
+0.26(+4.99%)
Oct 27, 2015
5.340
5.540
5.190
5.210
897,876
-0.23(-4.23%)
Oct 26, 2015
5.720
5.790
5.330
5.440
830,202
-0.28(-4.90%)
Oct 23, 2015
5.860
5.930
5.620
5.720
624,410
-0.19(-3.21%)
Oct 22, 2015
5.810
6.125
5.780
5.910
708,529
+0.17(+2.96%)
Oct 21, 2015
5.890
5.935
5.740
5.740
571,423
-0.15(-2.55%)
Oct 20, 2015
5.760
6.000
5.710
5.890
519,567
+0.14(+2.43%)
Oct 19, 2015
5.960
6.050
5.690
5.750
760,123
-0.29(-4.80%)
Oct 16, 2015
6.270
6.270
5.921
6.040
522,567
-0.19(-3.05%)
Oct 15, 2015
6.000
6.250
5.890
6.230
1,107,634
+0.19(+3.15%)
Oct 14, 2015
6.040
6.170
5.980
6.040
1,237,161
-0.03(-0.49%)
Oct 13, 2015
6.150
6.330
6.040
6.070
684,557
-0.13(-2.10%)
Oct 12, 2015
6.610
6.610
6.100
6.200
623,878
-0.37(-5.63%)
Oct 09, 2015
6.650
6.730
6.460
6.570
723,750
-0.03(-0.45%)
Oct 08, 2015
6.340
6.640
6.190
6.600
621,785
+0.24(+3.77%)
Oct 07, 2015
6.500
6.650
6.170
6.360
1,451,545
+0.02(+0.32%)
Oct 06, 2015
6.130
6.400
6.070
6.340
1,315,816
+0.24(+3.93%)
Oct 05, 2015
5.590
6.120
5.520
6.100
1,534,666
+0.60(+10.91%)
Oct 02, 2015
4.980
5.510
4.980
5.500
996,489
+0.48(+9.56%)
Oct 01, 2015
5.210
5.370
5.000
5.020
1,305,322
-0.10(-1.95%)
Sep 30, 2015
5.160
5.185
4.980
5.120
1,081,048
+0.03(+0.59%)
Sep 29, 2015
5.170
5.275
5.050
5.090
928,339
-0.07(-1.36%)
Sep 28, 2015
5.520
5.560
5.100
5.160
1,056,628
-0.43(-7.69%)
Sep 25, 2015
5.610
5.640
5.450
5.590
985,090
+0.03(+0.54%)
Sep 24, 2015
5.510
5.620
5.410
5.560
1,327,973
+0.01(+0.18%)
Sep 23, 2015
5.720
5.720
5.530
5.550
848,467
-0.14(-2.46%)
Sep 22, 2015
5.610
5.750
5.540
5.690
1,029,093
-0.02(-0.35%)
Sep 21, 2015
5.810
5.880
5.590
5.710
1,273,655
-0.02(-0.35%)
Sep 18, 2015
5.900
5.950
5.640
5.730
2,537,023
-0.27(-4.50%)
Sep 17, 2015
5.700
6.060
5.670
6.000
2,129,451
+0.15(+2.56%)
Sep 16, 2015
5.650
5.860
4.890
5.850
5,584,608
-0.33(-5.34%)
Sep 15, 2015
6.080
6.250
6.050
6.180
773,834
+0.08(+1.31%)
Sep 14, 2015
6.120
6.170
6.050
6.100
654,708
-0.05(-0.81%)
Sep 11, 2015
6.180
6.190
5.980
6.150
962,707
-0.17(-2.69%)
Sep 10, 2015
6.270
6.335
6.070
6.320
903,370
+0.04(+0.64%)
Sep 09, 2015
6.590
6.715
6.230
6.280
851,409
-0.30(-4.56%)
Sep 08, 2015
6.570
6.750
6.420
6.580
836,031
+0.05(+0.77%)
Sep 04, 2015
6.610
6.530
6.530
6.530
792,700
-0.22(-3.26%)
Sep 03, 2015
6.790
6.940
6.660
6.750
1,002,752
-0.04(-0.59%)
Sep 02, 2015
6.920
6.990
6.610
6.790
1,305,413
-0.07(-1.02%)
Sep 01, 2015
7.110
7.240
6.800
6.860
1,872,518
-0.47(-6.41%)
Aug 31, 2015
6.840
7.420
6.730
7.330
1,468,646
+0.29(+4.12%)
Aug 28, 2015
6.480
7.160
6.460
7.040
1,566,423
+0.44(+6.67%)
Aug 27, 2015
6.300
6.615
6.250
6.600
1,104,478
+0.44(+7.14%)
Aug 26, 2015
6.320
6.320
6.120
6.160
1,014,397
+0.06(+0.98%)
Aug 25, 2015
6.280
6.280
6.047
6.100
885,052
+0.03(+0.49%)
Aug 24, 2015
6.000
6.340
5.790
6.070
1,346,091
-0.20(-3.19%)
Aug 21, 2015
6.220
6.460
6.150
6.270
995,184
-0.07(-1.10%)
Aug 20, 2015
6.780
6.860
6.310
6.340
1,049,896
-0.43(-6.35%)
Aug 19, 2015
7.080
7.140
6.710
6.770
1,046,759
-0.34(-4.78%)
Aug 18, 2015
7.080
7.170
7.020
7.110
611,992
-0.01(-0.14%)
Aug 17, 2015
7.210
7.270
7.055
7.120
796,949
-0.12(-1.66%)
Aug 14, 2015
7.230
7.360
7.160
7.240
645,911
+0.00(+0.00%)
Aug 13, 2015
7.420
7.480
7.130
7.240
636,159
-0.26(-3.47%)
Aug 12, 2015
7.360
7.590
7.250
7.500
1,040,747
+0.11(+1.49%)
Aug 11, 2015
7.220
7.500
7.140
7.390
1,177,993
+0.04(+0.54%)
Aug 10, 2015
7.130
7.430
7.060
7.350
1,648,196
+0.34(+4.85%)
Aug 07, 2015
7.150
7.410
6.990
7.010
1,020,373
-0.22(-3.04%)
Aug 06, 2015
6.940
7.300
6.790
7.230
1,319,942
+0.28(+4.03%)
Aug 05, 2015
7.120
7.370
6.935
6.950
1,166,485
-0.13(-1.84%)
Aug 04, 2015
7.130
7.350
7.070
7.080
1,018,397
+0.01(+0.14%)
Aug 03, 2015
7.170
7.380
7.010
7.070
1,844,730
-0.16(-2.21%)
Jul 31, 2015
7.180
8.190
7.165
7.230
3,566,325
-0.08(-1.09%)
Jul 30, 2015
7.690
7.810
7.290
7.310
2,257,886
-0.37(-4.82%)
Jul 29, 2015
7.270
7.700
7.260
7.680
1,199,968
+0.36(+4.92%)
Jul 28, 2015
7.250
7.425
7.100
7.320
1,655,661
+0.11(+1.53%)
Jul 27, 2015
7.250
7.360
7.195
7.210
974,023
-0.13(-1.77%)
Jul 24, 2015
7.390
7.470
7.310
7.340
1,199,360
-0.11(-1.48%)
Jul 23, 2015
7.450
7.610
7.340
7.450
1,282,550
+0.03(+0.40%)
Jul 22, 2015
7.450
7.510
7.330
7.420
1,673,009
-0.09(-1.20%)
Jul 21, 2015
7.280
7.650
7.280
7.510
1,125,309
+0.23(+3.16%)
Jul 20, 2015
7.390
7.400
7.170
7.280
668,003
-0.09(-1.22%)
Jul 17, 2015
7.590
7.590
7.340
7.370
809,916
-0.23(-3.03%)
Jul 16, 2015
7.750
7.880
7.600
7.600
699,653
-0.08(-1.04%)
Jul 15, 2015
7.990
7.995
7.640
7.680
1,283,601
-0.35(-4.36%)
Jul 14, 2015
7.870
8.210
7.850
8.030
1,491,844
+0.13(+1.65%)
Jul 13, 2015
7.920
8.056
7.850
7.900
909,736
-0.01(-0.13%)
Jul 10, 2015
7.920
8.010
7.770
7.910
1,145,046
+0.08(+1.02%)
Jul 09, 2015
7.990
8.060
7.780
7.830
1,577,634
+0.02(+0.26%)
Jul 08, 2015
7.880
8.240
7.695
7.810
1,591,721
-0.08(-1.01%)
Jul 07, 2015
7.690
7.950
7.430
7.890
1,155,361
+0.16(+2.07%)
Jul 06, 2015
7.670
7.880
7.590
7.730
1,805,497
-0.09(-1.15%)
Jul 02, 2015
8.020
7.820
7.820
7.820
845,900
-0.15(-1.88%)
Jul 01, 2015
8.140
8.206
7.715
7.970
2,379,110
-0.16(-1.97%)
Jun 30, 2015
8.060
8.260
8.040
8.130
1,497,460
+0.13(+1.63%)
Jun 29, 2015
8.110
8.160
7.820
8.000
1,043,249
-0.18(-2.20%)
Jun 26, 2015
8.350
8.410
7.940
8.180
1,417,943
-0.17(-2.04%)
Jun 25, 2015
8.380
8.620
8.200
8.350
2,591,176
+0.47(+5.96%)
Jun 24, 2015
7.700
7.960
7.690
7.880
1,960,415
+0.17(+2.20%)
Jun 23, 2015
7.400
7.740
7.350
7.710
3,986,630
+0.25(+3.35%)
Jun 22, 2015
7.430
7.498
7.290
7.460
1,591,159
+0.03(+0.40%)
Jun 19, 2015
7.650
7.780
7.340
7.430
2,662,529
-0.24(-3.13%)
Jun 18, 2015
8.110
8.090
7.620
7.670
1,285,214
-0.42(-5.19%)
Jun 17, 2015
8.500
8.580
8.000
8.090
1,788,910
-0.82(-9.20%)
Jun 16, 2015
8.920
8.995
8.860
8.910
853,618
-0.03(-0.34%)
Jun 15, 2015
9.000
9.020
8.770
8.940
707,344
-0.15(-1.65%)
Jun 12, 2015
8.940
9.160
8.910
9.090
1,046,927
+0.09(+1.00%)
Jun 11, 2015
8.970
9.015
8.870
9.000
800,498
+0.03(+0.33%)
Jun 10, 2015
8.800
9.010
8.780
8.970
696,533
+0.31(+3.58%)
Jun 09, 2015
8.710
8.835
8.660
8.660
369,945
-0.03(-0.35%)
Jun 08, 2015
8.850
8.990
8.670
8.690
567,690
+0.09(+1.05%)
Jun 05, 2015
8.410
8.680
8.400
8.600
358,853
+0.13(+1.53%)
Jun 04, 2015
8.600
8.666
8.440
8.470
555,481
-0.20(-2.31%)
Jun 03, 2015
8.840
8.980
8.660
8.670
646,143
-0.21(-2.36%)
Jun 02, 2015
8.760
9.040
8.670
8.880
550,303
+0.18(+2.07%)
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
.