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
Electro Sci Inds
(NQ:
ESIO
)
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 (%)
May 31, 2018
20.15
20.31
19.57
19.62
541,137
-0.48(-2.39%)
May 30, 2018
20.51
20.75
20.01
20.10
516,310
-0.39(-1.90%)
May 29, 2018
20.14
20.88
20.10
20.49
610,628
+0.34(+1.69%)
May 25, 2018
20.15
20.15
20.15
0
-0.19(-0.93%)
May 24, 2018
20.18
20.56
20.04
20.34
395,781
+0.16(+0.79%)
May 23, 2018
20.17
20.38
19.78
20.18
527,910
-0.14(-0.69%)
May 22, 2018
19.76
20.57
19.76
20.32
707,313
+0.68(+3.46%)
May 21, 2018
19.55
20.37
19.39
19.64
787,305
+0.33(+1.71%)
May 18, 2018
19.71
20.00
19.28
19.31
498,282
-0.48(-2.43%)
May 17, 2018
19.78
20.28
19.68
19.79
577,070
-0.15(-0.75%)
May 16, 2018
19.50
20.05
19.40
19.94
562,182
+0.45(+2.31%)
May 15, 2018
19.70
19.87
19.31
19.49
605,900
-0.41(-2.06%)
May 14, 2018
19.78
20.43
19.59
19.90
1,088,784
+0.38(+1.95%)
May 11, 2018
19.68
19.86
19.25
19.52
638,182
-0.30(-1.51%)
May 10, 2018
18.66
19.92
18.13
19.82
1,378,169
+1.22(+6.56%)
May 09, 2018
19.05
19.34
16.58
18.60
2,056,886
+0.51(+2.82%)
May 08, 2018
17.86
18.30
17.85
18.09
693,241
-0.01(-0.06%)
May 07, 2018
17.89
18.30
17.89
18.10
623,636
+0.25(+1.40%)
May 04, 2018
17.81
18.11
17.63
17.85
608,153
+0.01(+0.06%)
May 03, 2018
18.52
18.52
17.80
17.84
595,786
-0.78(-4.19%)
May 02, 2018
18.29
18.67
18.29
18.62
512,516
+0.27(+1.47%)
May 01, 2018
17.98
18.38
17.78
18.35
427,101
+0.35(+1.94%)
Apr 30, 2018
17.97
18.20
17.83
18.00
1,064,975
+0.06(+0.33%)
Apr 27, 2018
18.82
19.21
17.75
17.94
853,828
-0.80(-4.27%)
Apr 26, 2018
18.51
18.88
18.24
18.74
599,984
+0.36(+1.96%)
Apr 25, 2018
18.45
18.59
17.85
18.38
391,850
-0.02(-0.11%)
Apr 24, 2018
18.90
19.12
18.19
18.40
441,034
-0.39(-2.08%)
Apr 23, 2018
19.16
19.48
18.76
18.79
374,171
-0.32(-1.67%)
Apr 20, 2018
18.88
19.47
18.88
19.11
365,962
+0.14(+0.74%)
Apr 19, 2018
19.40
19.55
18.68
18.97
529,259
-0.61(-3.12%)
Apr 18, 2018
20.08
20.16
19.44
19.58
508,648
-0.71(-3.50%)
Apr 17, 2018
19.67
20.32
19.49
20.29
541,146
+0.86(+4.43%)
Apr 16, 2018
19.75
19.84
19.11
19.43
463,767
-0.21(-1.07%)
Apr 13, 2018
19.66
19.80
19.38
19.64
234,516
+0.07(+0.36%)
Apr 12, 2018
19.50
19.79
19.34
19.57
382,942
+0.22(+1.14%)
Apr 11, 2018
18.80
19.55
18.80
19.35
338,006
+0.36(+1.90%)
Apr 10, 2018
19.04
19.10
18.67
18.99
581,389
+0.35(+1.88%)
Apr 09, 2018
18.71
19.06
18.59
18.64
551,109
+0.20(+1.08%)
Apr 06, 2018
18.44
457,841
-0.26(-1.39%)
Apr 05, 2018
18.57
19.05
18.51
18.70
619,244
+0.34(+1.85%)
Apr 04, 2018
17.88
18.46
16.90
18.36
739,461
+0.01(+0.05%)
Apr 03, 2018
18.21
18.48
17.92
18.35
756,102
+0.37(+2.06%)
Apr 02, 2018
19.33
19.61
17.60
17.98
969,677
-1.35(-6.98%)
Mar 29, 2018
19.33
19.33
19.33
0
+0.64(+3.42%)
Mar 28, 2018
19.23
19.49
18.49
18.69
706,149
-0.54(-2.81%)
Mar 27, 2018
21.06
21.17
19.15
19.23
919,957
-1.63(-7.81%)
Mar 26, 2018
20.56
21.00
20.37
20.86
478,059
+0.81(+4.04%)
Mar 23, 2018
20.72
21.08
20.03
20.05
646,552
-0.76(-3.65%)
Mar 22, 2018
21.23
21.46
20.70
20.81
713,083
-0.63(-2.94%)
Mar 21, 2018
21.64
22.05
21.12
21.44
964,108
-0.24(-1.11%)
Mar 20, 2018
21.25
21.94
21.24
21.68
848,127
+0.53(+2.51%)
Mar 19, 2018
21.21
21.27
20.17
21.15
683,538
-0.06(-0.28%)
Mar 16, 2018
21.12
21.27
20.35
21.21
1,181,344
+0.21(+1.00%)
Mar 15, 2018
20.51
21.39
20.25
21.00
1,194,871
+1.33(+6.76%)
Mar 14, 2018
19.56
20.00
19.25
19.67
540,179
+0.18(+0.92%)
Mar 13, 2018
20.05
20.29
19.40
19.49
690,095
-0.36(-1.81%)
Mar 12, 2018
20.18
20.34
19.53
19.85
767,383
+0.07(+0.35%)
Mar 09, 2018
19.31
19.82
19.10
19.78
819,299
+0.64(+3.34%)
Mar 08, 2018
18.91
19.22
18.77
19.14
578,546
+0.22(+1.16%)
Mar 07, 2018
19.20
18.92
886,432
+0.25(+1.34%)
Mar 06, 2018
18.01
18.79
18.01
18.67
856,647
+0.71(+3.95%)
Mar 05, 2018
18.14
18.16
17.76
17.96
811,827
-0.18(-0.99%)
Mar 02, 2018
17.49
18.17
17.15
18.14
858,844
+0.63(+3.60%)
Mar 01, 2018
17.92
18.04
17.40
17.51
850,495
-0.42(-2.34%)
Feb 28, 2018
17.89
18.33
17.82
17.93
802,424
+0.16(+0.90%)
Feb 27, 2018
18.06
18.25
17.66
17.77
913,237
-0.30(-1.66%)
Feb 26, 2018
18.05
18.20
17.76
18.07
903,302
+0.32(+1.80%)
Feb 23, 2018
17.35
17.85
17.32
17.75
680,017
+0.44(+2.54%)
Feb 22, 2018
17.95
17.95
17.00
17.31
1,625,868
-0.59(-3.30%)
Feb 21, 2018
17.53
18.34
17.49
17.90
864,491
+0.49(+2.81%)
Feb 20, 2018
17.28
18.16
17.28
17.41
1,204,311
+0.17(+0.99%)
Feb 16, 2018
17.24
17.24
17.24
0
-1.22(-6.61%)
Feb 15, 2018
17.40
18.46
17.23
18.46
1,262,601
+1.05(+6.03%)
Feb 14, 2018
16.43
17.55
16.41
17.41
1,202,179
+0.86(+5.20%)
Feb 13, 2018
16.78
17.07
16.52
16.55
816,572
-0.34(-2.01%)
Feb 12, 2018
17.41
17.73
16.29
16.89
1,362,443
-0.47(-2.71%)
Feb 09, 2018
16.36
17.78
16.29
17.36
2,157,035
+1.31(+8.16%)
Feb 08, 2018
17.25
17.42
15.65
16.05
1,975,537
-0.82(-4.86%)
Feb 07, 2018
19.21
19.25
16.81
16.87
2,943,101
-2.34(-12.18%)
Feb 06, 2018
18.23
19.39
18.05
19.21
1,406,168
+0.24(+1.27%)
Feb 05, 2018
19.33
20.07
18.80
18.97
1,445,682
-0.64(-3.26%)
Feb 02, 2018
19.47
20.25
19.31
19.61
2,451,568
+0.05(+0.26%)
Feb 01, 2018
22.84
23.20
18.57
19.56
6,005,459
-3.86(-16.48%)
Jan 31, 2018
23.69
24.47
23.13
23.42
1,595,434
-0.22(-0.93%)
Jan 30, 2018
23.57
23.80
23.35
23.64
734,688
-0.23(-0.96%)
Jan 29, 2018
23.97
24.66
23.62
23.87
953,281
-0.09(-0.38%)
Jan 26, 2018
24.71
24.95
23.51
23.96
1,298,049
-0.49(-2.00%)
Jan 25, 2018
24.63
25.04
24.05
24.45
1,211,004
+0.48(+2.00%)
Jan 24, 2018
25.59
25.71
23.19
23.97
1,661,382
-1.37(-5.41%)
Jan 23, 2018
25.99
26.20
24.26
25.34
1,345,525
-0.51(-1.97%)
Jan 22, 2018
26.57
27.50
25.68
25.85
1,971,363
-0.59(-2.23%)
Jan 19, 2018
26.30
27.18
25.43
26.44
2,035,484
+0.14(+0.53%)
Jan 18, 2018
27.65
25.03
26.30
6,909,432
+4.29(+19.49%)
Jan 17, 2018
20.32
22.22
20.20
22.01
1,316,580
+1.91(+9.50%)
Jan 16, 2018
20.06
20.43
19.90
20.10
745,474
+0.05(+0.25%)
Jan 12, 2018
20.05
20.05
20.05
0
-0.19(-0.94%)
Jan 11, 2018
20.25
20.32
19.83
20.24
743,331
+0.00(+0.00%)
Jan 10, 2018
20.33
20.24
761,081
-0.15(-0.74%)
Jan 09, 2018
20.89
21.08
20.25
20.39
621,954
-0.39(-1.88%)
Jan 08, 2018
20.31
21.05
19.88
20.78
897,815
+0.46(+2.26%)
Jan 05, 2018
20.35
21.07
19.93
20.32
1,309,887
+0.27(+1.35%)
Jan 04, 2018
22.71
23.15
19.78
20.05
2,358,448
-2.62(-11.56%)
Jan 03, 2018
21.80
22.78
21.71
22.67
865,768
+0.93(+4.28%)
Jan 02, 2018
21.50
21.76
21.06
21.74
677,738
+0.31(+1.45%)
Dec 29, 2017
21.43
21.43
21.43
0
-0.09(-0.42%)
Dec 28, 2017
21.12
21.55
21.08
21.52
460,271
+0.39(+1.85%)
Dec 27, 2017
20.80
21.32
20.76
21.13
371,015
+0.22(+1.05%)
Dec 26, 2017
21.46
21.48
20.57
20.91
711,484
-0.77(-3.55%)
Dec 22, 2017
22.01
22.14
21.13
21.68
541,178
-0.47(-2.12%)
Dec 21, 2017
22.14
22.58
22.08
22.15
534,880
-0.01(-0.05%)
Dec 20, 2017
22.46
22.65
21.71
22.16
731,585
-0.21(-0.94%)
Dec 19, 2017
22.38
22.77
22.10
22.37
1,187,888
-0.03(-0.13%)
Dec 18, 2017
21.82
22.55
21.28
22.40
1,386,714
+0.81(+3.75%)
Dec 15, 2017
20.97
21.77
20.59
21.59
2,172,081
+0.92(+4.45%)
Dec 14, 2017
19.60
20.84
19.42
20.67
1,395,040
+1.02(+5.19%)
Dec 13, 2017
19.40
19.88
19.40
19.65
699,215
+0.16(+0.82%)
Dec 12, 2017
20.53
20.60
19.35
19.49
1,085,604
-1.03(-5.02%)
Dec 11, 2017
21.14
21.15
20.30
20.52
1,278,079
+0.06(+0.29%)
Dec 08, 2017
21.37
21.74
20.24
20.46
859,007
-0.74(-3.49%)
Dec 07, 2017
20.47
21.56
20.41
21.20
1,244,872
+0.72(+3.52%)
Dec 06, 2017
20.22
20.80
19.70
20.48
1,228,878
+0.06(+0.29%)
Dec 05, 2017
20.86
21.57
20.36
20.42
1,451,243
-0.58(-2.76%)
Dec 04, 2017
23.67
23.90
20.91
21.00
1,876,674
-2.09(-9.05%)
Dec 01, 2017
24.23
24.25
22.52
23.09
1,387,261
-0.84(-3.51%)
Nov 30, 2017
23.93
24.63
23.68
23.93
1,307,273
+0.24(+1.01%)
Nov 29, 2017
26.46
26.54
22.51
23.69
2,617,222
-2.80(-10.57%)
Nov 28, 2017
26.38
27.05
26.19
26.49
1,039,448
+0.11(+0.42%)
Nov 27, 2017
27.56
27.72
26.10
26.38
1,180,674
-0.61(-2.26%)
Nov 24, 2017
26.88
27.30
26.30
26.99
718,929
+0.87(+3.33%)
Nov 22, 2017
26.80
27.08
25.59
26.12
891,941
+0.01(+0.04%)
Nov 21, 2017
25.50
26.63
25.48
26.11
1,742,495
+0.99(+3.94%)
Nov 20, 2017
24.10
25.44
23.95
25.12
1,337,613
+1.38(+5.81%)
Nov 17, 2017
24.50
24.54
23.55
23.74
1,051,031
-0.65(-2.67%)
Nov 16, 2017
23.43
24.77
23.40
24.39
1,918,322
+1.18(+5.08%)
Nov 15, 2017
22.81
23.23
22.34
23.21
691,310
+0.31(+1.35%)
Nov 14, 2017
22.51
22.99
22.22
22.90
564,619
+0.08(+0.35%)
Nov 13, 2017
22.55
22.92
21.88
22.82
916,922
+0.06(+0.26%)
Nov 10, 2017
23.50
23.50
22.27
22.76
1,359,041
-0.97(-4.09%)
Nov 09, 2017
23.80
24.00
22.55
23.73
1,261,388
-0.12(-0.50%)
Nov 08, 2017
23.89
24.09
23.29
23.85
1,155,500
+0.08(+0.34%)
Nov 07, 2017
23.23
24.15
23.10
23.77
1,846,696
+0.72(+3.12%)
Nov 06, 2017
22.20
23.10
22.10
23.05
1,749,256
+1.02(+4.63%)
Nov 03, 2017
21.49
22.96
21.10
22.03
2,966,358
+0.97(+4.61%)
Nov 02, 2017
21.03
21.98
19.24
21.06
5,516,512
+4.75(+29.12%)
Nov 01, 2017
17.93
18.20
15.77
16.31
1,703,371
-1.58(-8.83%)
Oct 31, 2017
17.36
18.10
17.36
17.89
848,503
+0.53(+3.05%)
Oct 30, 2017
17.35
17.66
17.03
17.36
571,120
+0.11(+0.64%)
Oct 27, 2017
17.03
17.43
16.76
17.25
454,191
+0.24(+1.41%)
Oct 26, 2017
17.18
17.60
16.98
17.01
590,875
+0.04(+0.24%)
Oct 25, 2017
16.57
17.59
16.57
16.97
1,395,743
+0.40(+2.41%)
Oct 24, 2017
16.37
16.70
16.00
16.57
465,846
+0.39(+2.41%)
Oct 23, 2017
15.80
16.71
15.70
16.18
1,313,471
+0.55(+3.52%)
Oct 20, 2017
15.15
15.85
15.15
15.63
481,279
+0.66(+4.41%)
Oct 19, 2017
15.38
15.45
14.56
14.97
377,192
-0.43(-2.79%)
Oct 18, 2017
15.33
15.94
15.10
15.40
352,325
+0.33(+2.19%)
Oct 17, 2017
14.91
15.57
14.88
15.07
564,272
+0.13(+0.87%)
Oct 16, 2017
14.60
14.98
14.60
14.94
261,653
+0.45(+3.11%)
Oct 13, 2017
14.62
14.75
14.39
14.49
307,487
-0.11(-0.75%)
Oct 12, 2017
14.80
14.86
14.56
14.60
253,082
-0.20(-1.35%)
Oct 11, 2017
14.80
14.99
14.76
14.80
257,442
+0.07(+0.48%)
Oct 10, 2017
14.91
14.92
14.65
14.73
291,903
-0.10(-0.67%)
Oct 09, 2017
15.13
15.13
14.76
14.83
281,739
-0.09(-0.60%)
Oct 06, 2017
14.85
15.03
14.69
14.92
256,246
+0.07(+0.47%)
Oct 05, 2017
14.91
15.06
14.80
14.85
381,023
+0.05(+0.34%)
Oct 04, 2017
14.56
15.07
14.42
14.80
527,672
+0.21(+1.44%)
Oct 03, 2017
14.27
14.89
14.27
14.59
669,095
+0.52(+3.70%)
Oct 02, 2017
14.04
14.29
13.65
14.07
362,540
+0.15(+1.08%)
Sep 29, 2017
13.96
14.26
13.76
13.92
570,014
+0.00(+0.00%)
Sep 28, 2017
13.64
13.97
13.48
13.92
319,498
+0.25(+1.83%)
Sep 27, 2017
13.81
13.23
13.67
317,919
+0.40(+3.01%)
Sep 26, 2017
13.28
13.57
13.15
13.27
425,997
+0.02(+0.15%)
Sep 25, 2017
13.45
13.53
13.00
13.25
384,331
-0.21(-1.56%)
Sep 22, 2017
13.36
13.51
13.33
13.46
177,879
+0.10(+0.75%)
Sep 21, 2017
13.63
13.68
13.30
13.36
189,462
-0.27(-1.98%)
Sep 20, 2017
14.00
14.03
13.34
13.63
394,351
-0.31(-2.22%)
Sep 19, 2017
14.03
13.71
13.94
411,206
+0.15(+1.09%)
Sep 18, 2017
12.97
14.11
12.52
13.79
895,339
+1.01(+7.90%)
Sep 15, 2017
12.36
13.08
12.16
12.78
789,624
+0.43(+3.48%)
Sep 14, 2017
12.30
12.48
12.24
12.35
223,923
-0.05(-0.40%)
Sep 13, 2017
12.34
12.78
12.26
12.40
256,404
+0.03(+0.24%)
Sep 12, 2017
12.34
12.40
12.30
12.37
339,451
+0.05(+0.41%)
Sep 11, 2017
12.25
12.46
12.10
12.32
232,548
+0.19(+1.57%)
Sep 08, 2017
12.09
12.36
11.85
12.13
193,779
-0.03(-0.25%)
Sep 07, 2017
12.12
12.19
11.90
12.16
213,791
+0.04(+0.33%)
Sep 06, 2017
12.18
12.22
11.81
12.12
198,268
+0.04(+0.33%)
Sep 05, 2017
12.06
12.44
11.90
12.08
308,672
+0.01(+0.08%)
Sep 01, 2017
12.32
12.32
11.94
12.07
314,221
-0.25(-2.03%)
Aug 31, 2017
12.48
12.52
12.24
12.32
199,543
-0.08(-0.65%)
Aug 30, 2017
12.58
12.60
12.31
12.40
320,588
-0.10(-0.80%)
Aug 29, 2017
12.30
12.54
12.19
12.50
366,009
+0.12(+0.97%)
Aug 28, 2017
12.04
12.38
11.99
12.38
786,172
+0.35(+2.87%)
Aug 25, 2017
11.68
12.10
11.68
12.04
723,727
+0.46(+4.02%)
Aug 24, 2017
11.30
11.68
11.17
11.57
421,019
+0.27(+2.39%)
Aug 23, 2017
10.94
11.43
10.88
11.30
379,360
+0.26(+2.36%)
Aug 22, 2017
10.85
11.12
10.81
11.04
498,853
+0.28(+2.60%)
Aug 21, 2017
10.87
10.91
10.76
10.76
341,693
-0.12(-1.10%)
Aug 18, 2017
10.63
10.91
10.58
10.88
347,340
+0.12(+1.12%)
Aug 17, 2017
10.94
11.08
10.70
10.76
326,558
-0.19(-1.74%)
Aug 16, 2017
10.97
11.01
10.74
10.95
255,490
-0.02(-0.18%)
Aug 15, 2017
10.92
11.05
10.90
10.97
336,580
+0.04(+0.37%)
Aug 14, 2017
10.71
11.11
10.64
10.93
473,906
+0.38(+3.60%)
Aug 11, 2017
10.79
10.82
10.53
10.55
350,301
-0.25(-2.31%)
Aug 10, 2017
10.57
10.96
10.57
10.80
366,884
-0.06(-0.55%)
Aug 09, 2017
10.53
10.92
10.41
10.86
339,712
+0.40(+3.82%)
Aug 08, 2017
10.60
10.97
10.45
10.46
759,503
-0.18(-1.69%)
Aug 07, 2017
10.50
10.75
10.33
10.64
845,524
+0.21(+2.01%)
Aug 04, 2017
9.410
10.47
9.250
10.43
1,022,776
+0.89(+9.33%)
Aug 03, 2017
10.16
10.48
9.350
9.540
2,649,861
+1.06(+12.50%)
Aug 02, 2017
8.720
8.880
8.410
8.480
268,719
-0.25(-2.86%)
Aug 01, 2017
8.730
8.790
8.620
8.730
73,699
+0.08(+0.92%)
Jul 31, 2017
8.670
8.740
8.630
8.650
105,911
-0.02(-0.23%)
Jul 28, 2017
8.690
8.720
8.610
8.670
77,917
-0.04(-0.46%)
Jul 27, 2017
8.750
8.840
8.560
8.710
110,463
-0.01(-0.11%)
Jul 26, 2017
8.760
8.790
8.650
8.720
56,934
-0.02(-0.23%)
Jul 25, 2017
8.780
8.890
8.720
8.740
122,999
-0.01(-0.11%)
Jul 24, 2017
8.830
8.830
8.660
8.750
85,635
-0.10(-1.13%)
Jul 21, 2017
8.990
9.000
8.810
8.850
158,053
-0.07(-0.78%)
Jul 20, 2017
8.690
9.000
8.680
8.920
161,869
+0.27(+3.12%)
Jul 19, 2017
8.540
8.700
8.500
8.650
102,959
+0.16(+1.88%)
Jul 18, 2017
8.530
8.550
8.470
8.490
222,451
-0.09(-1.05%)
Jul 17, 2017
8.570
8.680
8.495
8.580
69,493
+0.00(+0.00%)
Jul 14, 2017
8.490
8.717
8.240
8.580
158,038
+0.08(+0.94%)
Jul 13, 2017
8.480
8.695
7.500
8.500
220,787
-0.09(-1.05%)
Jul 12, 2017
8.640
8.825
8.590
8.590
106,951
+0.00(+0.00%)
Jul 11, 2017
8.410
8.590
8.240
8.590
142,137
+0.17(+2.02%)
Jul 10, 2017
8.460
8.645
8.360
8.420
115,049
-0.06(-0.71%)
Jul 07, 2017
8.360
8.550
8.250
8.480
137,575
+0.14(+1.68%)
Jul 06, 2017
8.320
8.475
8.240
8.340
129,472
-0.01(-0.12%)
Jul 05, 2017
8.320
8.390
8.220
8.350
74,969
+0.03(+0.36%)
Jul 03, 2017
8.270
8.350
8.201
8.320
56,507
+0.08(+0.97%)
Jun 30, 2017
8.300
8.330
8.150
8.240
96,410
-0.04(-0.48%)
Jun 29, 2017
8.280
8.330
8.100
8.280
142,266
+0.00(+0.00%)
Jun 28, 2017
8.220
8.360
8.080
8.280
138,165
+0.13(+1.60%)
Jun 27, 2017
8.370
8.370
8.140
8.150
100,578
-0.27(-3.21%)
Jun 26, 2017
8.460
8.490
8.280
8.420
60,849
-0.02(-0.24%)
Jun 23, 2017
8.310
8.460
8.235
8.440
451,205
+0.13(+1.56%)
Jun 22, 2017
8.240
8.390
8.140
8.310
60,365
+0.08(+0.97%)
Jun 21, 2017
8.290
8.360
8.150
8.230
74,162
-0.08(-0.96%)
Jun 20, 2017
8.340
8.390
8.200
8.310
70,469
-0.04(-0.48%)
Jun 19, 2017
8.280
8.380
8.170
8.350
129,486
+0.11(+1.33%)
Jun 16, 2017
8.180
8.280
8.090
8.240
217,235
+0.00(+0.00%)
Jun 15, 2017
8.350
8.390
8.130
8.240
111,934
-0.19(-2.25%)
Jun 14, 2017
8.700
8.716
8.285
8.430
136,141
-0.27(-3.10%)
Jun 13, 2017
8.680
8.780
8.570
8.700
96,249
+0.05(+0.58%)
Jun 12, 2017
8.600
8.740
8.360
8.650
156,736
-0.08(-0.92%)
Jun 09, 2017
8.780
8.980
8.646
8.730
258,219
-0.04(-0.46%)
Jun 08, 2017
8.710
8.890
8.680
8.770
171,089
+0.02(+0.23%)
Jun 07, 2017
8.810
8.866
8.730
8.750
109,486
-0.02(-0.23%)
Jun 06, 2017
8.790
8.890
8.670
8.770
167,810
-0.06(-0.68%)
Jun 05, 2017
8.790
8.990
8.790
8.830
198,814
-0.06(-0.67%)
Jun 02, 2017
8.590
8.975
8.590
8.890
487,466
+0.33(+3.86%)
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
.