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
Mitek Systems Inc
(NQ:
MITK
)
11.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
9.150
9.250
8.960
9.090
555,352
-0.06(-0.66%)
May 27, 2016
9.120
9.150
9.150
9.150
407,300
+0.06(+0.72%)
May 26, 2016
9.310
9.310
8.772
9.085
1,050,607
-0.16(-1.78%)
May 25, 2016
9.450
9.490
9.080
9.250
529,565
-0.03(-0.32%)
May 24, 2016
9.160
9.400
9.140
9.280
564,565
+0.21(+2.32%)
May 23, 2016
9.090
9.160
8.920
9.070
616,800
+0.19(+2.14%)
May 20, 2016
8.880
8.980
8.770
8.880
493,801
+0.02(+0.23%)
May 19, 2016
9.090
9.090
8.570
8.860
570,809
-0.23(-2.53%)
May 18, 2016
9.090
9.360
9.010
9.090
957,565
+0.05(+0.55%)
May 17, 2016
8.400
9.380
8.400
9.040
1,429,355
+0.65(+7.75%)
May 16, 2016
8.410
8.560
8.080
8.390
932,323
-0.02(-0.24%)
May 13, 2016
8.580
8.580
8.340
8.410
395,285
-0.15(-1.75%)
May 12, 2016
8.550
8.850
8.400
8.560
734,871
+0.09(+1.06%)
May 11, 2016
8.600
8.790
8.420
8.470
603,530
-0.21(-2.42%)
May 10, 2016
8.250
8.720
8.200
8.680
1,051,908
+0.51(+6.24%)
May 09, 2016
8.110
8.459
8.030
8.170
859,055
+0.11(+1.36%)
May 06, 2016
7.950
8.110
7.900
8.060
297,377
+0.04(+0.50%)
May 05, 2016
8.150
8.260
7.860
8.020
637,665
-0.03(-0.37%)
May 04, 2016
8.020
8.070
7.600
8.050
855,706
+0.01(+0.12%)
May 03, 2016
7.910
8.250
7.780
8.040
878,753
-0.02(-0.25%)
May 02, 2016
7.440
8.330
7.350
8.060
2,713,111
+0.66(+8.92%)
Apr 29, 2016
7.240
7.630
7.070
7.400
993,877
+0.09(+1.23%)
Apr 28, 2016
6.570
7.490
6.570
7.310
2,801,244
+1.06(+16.96%)
Apr 27, 2016
6.430
6.470
6.150
6.250
522,981
-0.19(-2.95%)
Apr 26, 2016
6.030
6.500
5.960
6.440
518,343
+0.41(+6.80%)
Apr 25, 2016
6.140
6.164
5.980
6.030
319,560
-0.10(-1.63%)
Apr 22, 2016
6.080
6.190
5.910
6.130
275,091
+0.03(+0.49%)
Apr 21, 2016
6.140
6.200
5.980
6.100
303,150
-0.02(-0.33%)
Apr 20, 2016
5.880
6.200
5.800
6.120
377,002
+0.24(+4.08%)
Apr 19, 2016
5.980
6.100
5.850
5.880
297,518
-0.17(-2.81%)
Apr 18, 2016
6.070
6.190
5.950
6.050
385,269
-0.07(-1.14%)
Apr 15, 2016
6.050
6.180
5.880
6.120
453,305
+0.17(+2.86%)
Apr 14, 2016
5.920
6.100
5.920
5.950
346,995
-0.04(-0.67%)
Apr 13, 2016
5.600
6.140
5.530
5.990
662,370
+0.37(+6.58%)
Apr 12, 2016
6.110
6.130
5.605
5.620
1,094,863
-0.49(-8.02%)
Apr 11, 2016
6.310
6.380
6.080
6.110
609,575
-0.25(-3.93%)
Apr 08, 2016
6.510
6.603
6.110
6.360
711,755
-0.13(-2.00%)
Apr 07, 2016
6.680
6.710
6.420
6.490
284,378
-0.19(-2.84%)
Apr 06, 2016
6.600
6.770
6.590
6.680
345,715
+0.07(+1.06%)
Apr 05, 2016
6.450
6.680
6.400
6.610
412,063
+0.13(+2.01%)
Apr 04, 2016
6.700
6.760
6.455
6.480
506,135
-0.23(-3.43%)
Apr 01, 2016
6.530
6.740
6.470
6.710
446,671
+0.17(+2.60%)
Mar 31, 2016
6.600
6.689
6.450
6.540
551,845
+0.04(+0.62%)
Mar 30, 2016
6.500
6.604
6.282
6.500
508,365
+0.06(+0.93%)
Mar 29, 2016
6.250
6.500
6.200
6.440
394,665
+0.15(+2.38%)
Mar 28, 2016
6.390
6.520
6.170
6.290
460,145
-0.04(-0.55%)
Mar 24, 2016
6.050
6.325
6.325
6.325
550,000
+0.28(+4.55%)
Mar 23, 2016
6.180
6.540
6.020
6.050
712,131
-0.07(-1.14%)
Mar 22, 2016
6.000
6.180
5.930
6.120
623,922
+0.16(+2.68%)
Mar 21, 2016
6.000
6.050
5.910
5.960
211,206
-0.02(-0.33%)
Mar 18, 2016
5.970
6.090
5.880
5.980
311,295
+0.04(+0.67%)
Mar 17, 2016
6.020
6.050
5.809
5.940
345,257
-0.08(-1.33%)
Mar 16, 2016
5.970
6.100
5.910
6.020
397,630
+0.06(+1.01%)
Mar 15, 2016
6.350
6.380
5.870
5.960
550,015
-0.40(-6.29%)
Mar 14, 2016
6.050
6.420
6.020
6.360
858,574
+0.28(+4.61%)
Mar 11, 2016
6.020
6.170
5.940
6.080
297,242
+0.08(+1.33%)
Mar 10, 2016
6.200
6.280
5.830
6.000
546,501
-0.11(-1.80%)
Mar 09, 2016
5.860
6.260
5.850
6.110
1,016,363
+0.27(+4.62%)
Mar 08, 2016
5.500
6.105
5.430
5.840
1,369,225
+0.34(+6.18%)
Mar 07, 2016
5.680
5.790
5.350
5.500
619,093
-0.18(-3.17%)
Mar 04, 2016
5.430
5.700
5.430
5.680
513,876
+0.22(+4.03%)
Mar 03, 2016
5.460
5.505
5.340
5.460
232,798
-0.03(-0.55%)
Mar 02, 2016
5.480
5.790
5.320
5.490
396,934
-0.01(-0.18%)
Mar 01, 2016
5.250
5.840
5.220
5.500
1,132,444
+0.33(+6.38%)
Feb 29, 2016
5.300
5.390
5.160
5.170
410,686
-0.16(-3.00%)
Feb 26, 2016
5.420
5.480
5.305
5.330
340,153
-0.07(-1.30%)
Feb 25, 2016
5.280
5.450
5.230
5.400
218,381
+0.10(+1.89%)
Feb 24, 2016
5.250
5.350
5.150
5.300
450,715
-0.02(-0.38%)
Feb 23, 2016
5.280
5.350
5.090
5.320
471,214
+0.08(+1.53%)
Feb 22, 2016
5.570
5.750
5.180
5.240
736,750
-0.30(-5.42%)
Feb 19, 2016
5.510
5.570
5.322
5.540
699,885
-0.01(-0.27%)
Feb 18, 2016
5.090
5.580
4.950
5.555
1,403,512
+0.50(+10.00%)
Feb 17, 2016
4.570
5.120
4.535
5.050
1,052,567
+0.49(+10.75%)
Feb 16, 2016
4.410
4.580
4.370
4.560
326,936
+0.15(+3.40%)
Feb 12, 2016
4.280
4.410
4.410
4.410
281,100
+0.14(+3.28%)
Feb 11, 2016
4.280
4.380
4.150
4.270
318,303
-0.02(-0.47%)
Feb 10, 2016
4.330
4.450
4.240
4.290
288,435
+0.01(+0.23%)
Feb 09, 2016
4.380
4.480
4.201
4.280
340,471
-0.18(-4.04%)
Feb 08, 2016
4.670
4.680
4.360
4.460
572,615
-0.23(-4.90%)
Feb 05, 2016
4.630
4.775
4.440
4.690
738,666
+0.01(+0.21%)
Feb 04, 2016
4.630
4.790
4.551
4.680
336,679
+0.02(+0.43%)
Feb 03, 2016
4.490
4.680
4.420
4.660
617,504
+0.18(+4.02%)
Feb 02, 2016
4.330
4.530
4.315
4.480
648,045
+0.09(+2.05%)
Feb 01, 2016
4.290
4.410
4.121
4.390
387,178
+0.06(+1.39%)
Jan 29, 2016
4.280
4.500
4.250
4.330
687,672
+0.10(+2.36%)
Jan 28, 2016
4.800
5.086
4.150
4.230
1,750,445
-0.48(-10.19%)
Jan 27, 2016
4.740
4.740
4.450
4.710
561,193
+0.09(+1.95%)
Jan 26, 2016
4.470
4.750
4.430
4.620
509,898
+0.17(+3.82%)
Jan 25, 2016
4.380
4.490
4.230
4.450
424,434
+0.09(+2.06%)
Jan 22, 2016
4.250
4.580
4.250
4.360
479,232
+0.19(+4.56%)
Jan 21, 2016
4.190
4.290
4.080
4.170
326,488
-0.04(-0.95%)
Jan 20, 2016
4.070
4.250
3.985
4.210
433,812
+0.04(+0.96%)
Jan 19, 2016
4.260
4.260
4.030
4.170
341,633
-0.01(-0.24%)
Jan 15, 2016
4.170
4.180
4.180
4.180
548,000
-0.13(-3.02%)
Jan 14, 2016
4.240
4.400
4.120
4.310
433,097
+0.11(+2.62%)
Jan 13, 2016
4.390
4.565
4.050
4.200
703,038
-0.20(-4.55%)
Jan 12, 2016
4.740
4.740
4.230
4.400
578,769
-0.09(-2.00%)
Jan 11, 2016
4.790
4.960
4.450
4.490
746,816
-0.25(-5.27%)
Jan 08, 2016
4.990
5.130
4.700
4.740
1,378,734
+0.04(+0.85%)
Jan 07, 2016
4.500
4.850
4.280
4.700
827,221
+0.15(+3.30%)
Jan 06, 2016
4.110
4.580
4.070
4.550
992,078
+0.39(+9.37%)
Jan 05, 2016
4.100
4.200
4.080
4.160
249,219
+0.06(+1.46%)
Jan 04, 2016
4.000
4.100
3.950
4.100
336,168
-0.01(-0.24%)
Dec 31, 2015
4.250
4.110
4.110
4.110
431,000
-0.15(-3.52%)
Dec 30, 2015
4.070
4.330
4.004
4.260
487,091
+0.21(+5.19%)
Dec 29, 2015
4.030
4.130
4.000
4.050
198,429
+0.02(+0.50%)
Dec 28, 2015
4.110
4.170
4.010
4.030
153,092
-0.08(-1.95%)
Dec 24, 2015
4.130
4.110
4.110
4.110
50,900
+0.00(+0.00%)
Dec 23, 2015
4.160
4.210
4.070
4.110
201,327
-0.05(-1.20%)
Dec 22, 2015
3.970
4.200
3.960
4.160
411,528
+0.19(+4.79%)
Dec 21, 2015
4.130
4.190
3.950
3.970
698,332
-0.10(-2.46%)
Dec 18, 2015
4.250
4.300
4.065
4.070
604,611
-0.20(-4.68%)
Dec 17, 2015
4.290
4.380
4.210
4.270
687,010
-0.02(-0.47%)
Dec 16, 2015
4.290
4.450
4.230
4.290
365,673
-0.05(-1.27%)
Dec 15, 2015
4.360
4.500
4.330
4.345
539,742
+0.04(+0.81%)
Dec 14, 2015
4.500
4.570
4.260
4.310
661,764
-0.22(-4.86%)
Dec 11, 2015
4.820
4.930
4.520
4.530
444,581
-0.35(-7.17%)
Dec 10, 2015
4.780
4.990
4.660
4.880
385,371
+0.07(+1.46%)
Dec 09, 2015
4.870
5.036
4.800
4.810
469,443
-0.06(-1.23%)
Dec 08, 2015
4.760
4.980
4.650
4.870
304,954
+0.01(+0.21%)
Dec 07, 2015
4.970
5.060
4.765
4.860
289,549
-0.18(-3.57%)
Dec 04, 2015
4.900
5.150
4.753
5.040
603,990
+0.10(+2.02%)
Dec 03, 2015
5.080
5.200
4.750
4.940
682,326
-0.21(-4.08%)
Dec 02, 2015
5.070
5.190
5.030
5.150
445,557
+0.05(+0.98%)
Dec 01, 2015
5.300
5.340
4.966
5.100
798,322
-0.15(-2.86%)
Nov 30, 2015
5.300
5.340
5.150
5.250
937,577
-0.03(-0.57%)
Nov 27, 2015
5.020
5.290
4.960
5.280
453,557
+0.28(+5.60%)
Nov 25, 2015
5.030
5.000
5.000
5.000
432,700
+0.00(+0.00%)
Nov 24, 2015
5.010
5.070
4.950
5.000
1,211,793
-0.06(-1.19%)
Nov 23, 2015
4.840
5.150
4.840
5.060
686,307
+0.17(+3.48%)
Nov 20, 2015
5.320
5.320
4.750
4.890
1,028,099
-0.38(-7.21%)
Nov 19, 2015
4.820
5.370
4.731
5.270
1,379,332
+0.45(+9.34%)
Nov 18, 2015
4.460
4.880
4.460
4.820
1,429,260
+0.32(+7.11%)
Nov 17, 2015
4.350
4.590
4.190
4.500
896,411
+0.19(+4.41%)
Nov 16, 2015
4.020
4.330
4.001
4.310
771,511
+0.23(+5.64%)
Nov 13, 2015
3.830
4.090
3.820
4.080
910,541
+0.13(+3.29%)
Nov 12, 2015
4.330
4.360
3.900
3.950
1,756,173
-0.31(-7.28%)
Nov 11, 2015
4.360
4.480
4.150
4.260
554,030
-0.14(-3.18%)
Nov 10, 2015
4.400
4.550
4.130
4.400
1,406,240
+0.04(+0.92%)
Nov 09, 2015
3.870
4.400
3.860
4.360
2,082,928
+0.41(+10.38%)
Nov 06, 2015
3.910
4.080
3.820
3.950
3,456,150
+0.51(+14.83%)
Nov 05, 2015
3.310
3.500
3.310
3.440
608,017
+0.06(+1.78%)
Nov 04, 2015
3.350
3.430
3.280
3.380
199,979
+0.07(+2.11%)
Nov 03, 2015
3.350
3.470
3.310
3.310
177,361
-0.04(-1.19%)
Nov 02, 2015
3.310
3.500
3.260
3.350
569,139
+0.08(+2.45%)
Oct 30, 2015
3.340
3.390
3.240
3.270
169,257
+0.00(+0.00%)
Oct 29, 2015
3.340
3.390
3.250
3.270
204,634
-0.08(-2.39%)
Oct 28, 2015
3.250
3.420
3.220
3.350
351,237
+0.12(+3.72%)
Oct 27, 2015
3.190
3.290
3.140
3.230
343,268
+0.01(+0.31%)
Oct 26, 2015
3.220
3.270
3.160
3.220
166,953
+0.00(+0.00%)
Oct 23, 2015
3.130
3.240
3.120
3.220
200,468
+0.09(+2.88%)
Oct 22, 2015
3.160
3.200
3.100
3.130
139,046
-0.03(-0.95%)
Oct 21, 2015
3.290
3.290
3.110
3.160
202,872
-0.04(-1.25%)
Oct 20, 2015
3.340
3.360
3.180
3.200
197,622
-0.16(-4.76%)
Oct 19, 2015
3.260
3.400
3.220
3.360
149,855
+0.14(+4.35%)
Oct 16, 2015
3.250
3.300
3.182
3.220
150,768
+0.01(+0.31%)
Oct 15, 2015
3.230
3.330
3.210
3.210
170,976
-0.02(-0.62%)
Oct 14, 2015
3.300
3.330
3.230
3.230
108,472
-0.03(-0.92%)
Oct 13, 2015
3.260
3.450
3.260
3.260
266,374
-0.02(-0.61%)
Oct 12, 2015
3.330
3.580
3.240
3.280
119,198
-0.05(-1.50%)
Oct 09, 2015
3.390
3.569
3.350
3.330
381,762
+0.01(+0.30%)
Oct 08, 2015
3.410
3.440
3.300
3.320
332,225
-0.04(-1.19%)
Oct 07, 2015
3.250
3.450
3.250
3.360
267,918
+0.14(+4.35%)
Oct 06, 2015
3.070
3.250
3.070
3.220
199,656
+0.07(+2.22%)
Oct 05, 2015
3.110
3.220
3.080
3.150
182,717
+0.08(+2.61%)
Oct 02, 2015
3.040
3.150
3.040
3.070
112,430
-0.01(-0.32%)
Oct 01, 2015
3.150
3.200
3.010
3.080
147,234
-0.11(-3.45%)
Sep 30, 2015
3.150
3.200
3.110
3.190
34,799
+0.04(+1.27%)
Sep 29, 2015
3.260
3.260
3.110
3.150
168,346
-0.11(-3.37%)
Sep 28, 2015
3.200
3.300
3.010
3.260
298,768
+0.06(+1.87%)
Sep 25, 2015
3.280
3.324
3.190
3.200
140,662
-0.05(-1.54%)
Sep 24, 2015
3.270
3.310
3.195
3.250
154,313
-0.07(-2.11%)
Sep 23, 2015
3.220
3.320
3.180
3.320
51,972
+0.05(+1.53%)
Sep 22, 2015
3.300
3.360
3.240
3.270
61,596
-0.08(-2.39%)
Sep 21, 2015
3.360
3.480
3.330
3.350
161,489
+0.00(+0.00%)
Sep 18, 2015
3.380
3.480
3.350
3.350
159,289
-0.12(-3.46%)
Sep 17, 2015
3.340
3.490
3.290
3.470
150,745
+0.10(+2.97%)
Sep 16, 2015
3.390
3.429
3.300
3.370
97,781
-0.02(-0.59%)
Sep 15, 2015
3.380
3.510
3.350
3.390
52,928
-0.01(-0.29%)
Sep 14, 2015
3.460
3.490
3.370
3.400
57,416
-0.08(-2.30%)
Sep 11, 2015
3.540
3.540
3.420
3.480
54,273
-0.09(-2.52%)
Sep 10, 2015
3.500
3.617
3.500
3.570
111,461
+0.10(+2.88%)
Sep 09, 2015
3.360
3.480
3.350
3.470
95,715
+0.12(+3.58%)
Sep 08, 2015
3.320
3.385
3.290
3.350
84,061
+0.08(+2.45%)
Sep 04, 2015
3.130
3.270
3.270
3.270
108,300
+0.09(+2.83%)
Sep 03, 2015
3.240
3.300
3.140
3.180
147,105
-0.04(-1.24%)
Sep 02, 2015
3.350
3.350
3.150
3.220
69,764
-0.02(-0.62%)
Sep 01, 2015
3.210
3.330
3.200
3.240
52,152
-0.06(-1.82%)
Aug 31, 2015
3.380
3.435
3.250
3.300
173,931
-0.12(-3.51%)
Aug 28, 2015
3.450
3.490
3.380
3.420
44,451
+0.03(+0.88%)
Aug 27, 2015
3.340
3.460
3.280
3.390
57,333
+0.11(+3.35%)
Aug 26, 2015
3.220
3.300
3.170
3.280
106,873
+0.12(+3.80%)
Aug 25, 2015
3.270
3.410
3.150
3.160
100,179
-0.02(-0.63%)
Aug 24, 2015
3.000
3.300
2.710
3.180
262,314
-0.09(-2.75%)
Aug 21, 2015
3.360
3.500
3.260
3.270
193,220
-0.13(-3.82%)
Aug 20, 2015
3.500
3.590
3.390
3.400
103,357
-0.14(-3.95%)
Aug 19, 2015
3.420
3.580
3.370
3.540
106,929
+0.11(+3.21%)
Aug 18, 2015
3.540
3.620
3.410
3.430
154,305
-0.14(-3.92%)
Aug 17, 2015
3.590
3.660
3.520
3.570
102,143
-0.06(-1.65%)
Aug 14, 2015
3.530
3.700
3.530
3.630
126,966
+0.08(+2.25%)
Aug 13, 2015
3.610
3.670
3.520
3.550
61,923
-0.09(-2.47%)
Aug 12, 2015
3.590
3.650
3.560
3.640
90,585
+0.00(+0.00%)
Aug 11, 2015
3.610
3.650
3.540
3.640
103,693
+0.00(+0.00%)
Aug 10, 2015
3.680
3.810
3.520
3.640
88,987
+0.01(+0.28%)
Aug 07, 2015
3.650
3.710
3.547
3.630
115,856
+0.00(+0.00%)
Aug 06, 2015
3.750
3.754
3.580
3.630
104,977
-0.13(-3.46%)
Aug 05, 2015
3.850
3.850
3.710
3.760
143,186
-0.01(-0.27%)
Aug 04, 2015
3.680
3.830
3.600
3.770
281,447
+0.14(+3.86%)
Aug 03, 2015
3.590
3.840
3.530
3.630
405,471
+0.01(+0.28%)
Jul 31, 2015
3.560
3.680
3.457
3.620
111,450
+0.11(+3.13%)
Jul 30, 2015
3.580
3.610
3.450
3.510
93,635
-0.05(-1.40%)
Jul 29, 2015
3.410
3.580
3.410
3.560
125,659
+0.12(+3.49%)
Jul 28, 2015
3.400
3.510
3.280
3.440
254,990
+0.01(+0.29%)
Jul 27, 2015
3.640
3.760
3.390
3.430
410,239
-0.33(-8.78%)
Jul 24, 2015
4.070
4.230
3.680
3.760
1,434,569
-0.08(-2.08%)
Jul 23, 2015
3.990
4.000
3.800
3.840
315,239
-0.11(-2.78%)
Jul 22, 2015
3.980
4.000
3.900
3.950
250,293
-0.03(-0.75%)
Jul 21, 2015
3.950
4.000
3.920
3.980
230,018
+0.07(+1.79%)
Jul 20, 2015
3.850
3.920
3.800
3.910
138,344
+0.08(+2.09%)
Jul 17, 2015
3.830
3.850
3.790
3.830
47,321
+0.00(+0.00%)
Jul 16, 2015
3.770
3.850
3.740
3.830
32,670
+0.06(+1.59%)
Jul 15, 2015
3.800
3.800
3.690
3.770
57,400
-0.06(-1.57%)
Jul 14, 2015
3.730
3.850
3.730
3.830
47,557
+0.08(+2.13%)
Jul 13, 2015
3.700
3.810
3.700
3.750
58,740
+0.02(+0.54%)
Jul 10, 2015
3.700
3.750
3.570
3.730
144,328
+0.08(+2.19%)
Jul 09, 2015
3.600
3.650
3.600
3.650
75,650
+0.10(+2.82%)
Jul 08, 2015
3.700
3.780
3.550
3.550
92,452
-0.15(-4.05%)
Jul 07, 2015
3.610
3.700
3.470
3.700
177,546
+0.09(+2.49%)
Jul 06, 2015
3.560
3.650
3.560
3.610
89,636
-0.06(-1.63%)
Jul 02, 2015
3.640
3.670
3.670
3.670
78,800
+0.00(+0.00%)
Jul 01, 2015
3.790
3.820
3.530
3.670
213,532
-0.12(-3.17%)
Jun 30, 2015
3.790
3.890
3.760
3.790
141,992
-0.02(-0.39%)
Jun 29, 2015
4.000
4.050
3.780
3.805
261,228
-0.19(-4.64%)
Jun 26, 2015
3.960
3.990
3.860
3.990
237,250
+0.04(+1.01%)
Jun 25, 2015
3.910
3.960
3.870
3.950
169,643
+0.01(+0.25%)
Jun 24, 2015
3.920
3.940
3.730
3.940
228,596
+0.05(+1.29%)
Jun 23, 2015
3.970
4.010
3.870
3.890
695,260
-0.08(-2.02%)
Jun 22, 2015
3.920
3.980
3.810
3.970
407,558
+0.11(+2.85%)
Jun 19, 2015
3.880
3.880
3.810
3.860
104,915
+0.01(+0.26%)
Jun 18, 2015
3.790
3.850
3.770
3.850
83,969
+0.03(+0.79%)
Jun 17, 2015
3.840
3.870
3.800
3.820
84,422
-0.01(-0.26%)
Jun 16, 2015
3.820
3.870
3.760
3.830
54,496
-0.01(-0.26%)
Jun 15, 2015
3.750
3.890
3.741
3.840
160,991
-0.01(-0.26%)
Jun 12, 2015
3.910
3.910
3.760
3.850
177,797
-0.04(-1.03%)
Jun 11, 2015
3.980
3.980
3.870
3.890
218,996
-0.08(-2.02%)
Jun 10, 2015
3.950
4.000
3.830
3.970
269,825
+0.02(+0.51%)
Jun 09, 2015
3.920
4.010
3.770
3.950
419,583
+0.03(+0.77%)
Jun 08, 2015
3.810
3.920
3.800
3.920
269,913
+0.14(+3.70%)
Jun 05, 2015
3.750
3.800
3.620
3.780
154,434
+0.05(+1.34%)
Jun 04, 2015
3.720
3.850
3.590
3.730
381,874
+0.01(+0.27%)
Jun 03, 2015
3.620
3.750
3.620
3.720
304,080
+0.11(+3.05%)
Jun 02, 2015
3.400
3.680
3.390
3.610
452,552
+0.22(+6.49%)
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
.