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
)
12.55
+0.05 (+0.40%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2018
8.900
8.900
8.625
8.650
165,224
-0.25(-2.81%)
May 30, 2018
8.750
8.900
8.633
8.900
345,094
+0.20(+2.30%)
May 29, 2018
8.650
8.750
8.550
8.700
125,187
+0.00(+0.00%)
May 25, 2018
8.700
8.700
8.700
0
+0.15(+1.75%)
May 24, 2018
8.700
8.700
8.500
8.550
109,338
-0.15(-1.72%)
May 23, 2018
8.600
8.700
8.481
8.700
103,141
+0.20(+2.35%)
May 22, 2018
8.750
8.750
8.400
8.500
143,039
-0.25(-2.86%)
May 21, 2018
8.700
8.890
8.500
8.750
234,133
+0.15(+1.74%)
May 18, 2018
8.700
8.925
8.550
8.600
175,878
-0.10(-1.15%)
May 17, 2018
8.500
8.700
8.400
8.700
121,253
+0.20(+2.35%)
May 16, 2018
8.400
8.600
8.350
8.500
185,782
+0.05(+0.59%)
May 15, 2018
8.500
8.550
8.350
8.450
161,655
-0.15(-1.74%)
May 14, 2018
8.700
8.845
8.500
8.600
152,075
-0.05(-0.58%)
May 11, 2018
8.650
8.700
8.525
8.650
153,878
+0.00(+0.00%)
May 10, 2018
8.900
8.950
8.600
8.650
147,222
-0.25(-2.81%)
May 09, 2018
8.850
8.950
8.750
8.900
154,131
+0.10(+1.14%)
May 08, 2018
8.850
8.950
8.650
8.800
203,913
-0.10(-1.12%)
May 07, 2018
8.850
9.000
8.650
8.900
186,890
+0.05(+0.56%)
May 04, 2018
8.800
8.975
8.575
8.850
377,123
+0.00(+0.00%)
May 03, 2018
8.750
8.900
8.450
8.850
282,137
-0.15(-1.67%)
May 02, 2018
7.950
9.000
7.900
9.000
1,053,731
+1.05(+13.21%)
May 01, 2018
7.650
8.100
7.650
7.950
356,065
+0.20(+2.58%)
Apr 30, 2018
7.750
7.850
7.550
7.750
187,582
+0.10(+1.31%)
Apr 27, 2018
7.550
7.900
7.550
7.650
219,682
-0.25(-3.16%)
Apr 26, 2018
7.750
8.000
7.700
7.900
213,685
+0.25(+3.27%)
Apr 25, 2018
7.450
7.725
7.350
7.650
258,429
+0.25(+3.38%)
Apr 24, 2018
7.750
7.850
7.350
7.400
454,198
-0.35(-4.52%)
Apr 23, 2018
8.100
8.100
7.650
7.750
268,572
-0.30(-3.73%)
Apr 20, 2018
7.950
8.125
7.900
8.050
171,070
+0.05(+0.63%)
Apr 19, 2018
7.900
8.100
7.700
8.000
245,829
+0.05(+0.63%)
Apr 18, 2018
7.950
7.990
7.800
7.950
133,793
+0.00(+0.00%)
Apr 17, 2018
7.800
8.000
7.750
7.950
191,090
+0.25(+3.25%)
Apr 16, 2018
7.600
7.800
7.550
7.700
146,478
+0.15(+1.99%)
Apr 13, 2018
7.600
7.650
7.450
7.550
154,131
+0.05(+0.67%)
Apr 12, 2018
7.500
7.600
7.422
7.500
118,865
+0.00(+0.00%)
Apr 11, 2018
7.300
7.575
7.275
7.500
189,074
+0.15(+2.04%)
Apr 10, 2018
7.250
7.400
7.100
7.350
227,493
+0.12(+1.73%)
Apr 09, 2018
7.500
7.550
7.200
7.225
436,637
-0.23(-3.02%)
Apr 06, 2018
7.300
7.550
7.300
7.450
217,543
+0.05(+0.68%)
Apr 05, 2018
7.400
7.475
7.250
7.400
211,233
+0.05(+0.68%)
Apr 04, 2018
7.250
7.400
7.000
7.350
412,283
+0.00(+0.00%)
Apr 03, 2018
7.450
7.500
7.350
7.350
131,101
-0.05(-0.68%)
Apr 02, 2018
7.400
7.475
7.200
7.400
297,923
+0.00(+0.00%)
Mar 29, 2018
7.400
7.400
7.400
0
+0.15(+2.07%)
Mar 28, 2018
7.350
7.400
7.150
7.250
344,191
-0.10(-1.36%)
Mar 27, 2018
7.700
7.750
7.250
7.350
400,241
-0.30(-3.92%)
Mar 26, 2018
7.700
7.800
7.550
7.650
289,244
+0.00(+0.00%)
Mar 23, 2018
7.950
8.050
7.650
7.650
391,812
-0.25(-3.16%)
Mar 22, 2018
7.850
8.050
7.850
7.900
253,180
-0.05(-0.63%)
Mar 21, 2018
7.750
7.950
7.750
7.950
136,635
+0.15(+1.92%)
Mar 20, 2018
7.750
8.000
7.750
7.800
231,279
+0.05(+0.65%)
Mar 19, 2018
8.000
8.000
7.700
7.750
319,883
-0.20(-2.52%)
Mar 16, 2018
8.000
8.300
7.900
7.950
374,269
+0.00(+0.00%)
Mar 15, 2018
8.050
8.200
7.950
7.950
201,164
-0.15(-1.85%)
Mar 14, 2018
8.350
8.400
8.050
8.100
244,652
-0.20(-2.41%)
Mar 13, 2018
8.550
8.625
8.226
8.300
309,720
-0.25(-2.92%)
Mar 12, 2018
8.500
8.710
8.450
8.550
428,257
+0.10(+1.18%)
Mar 09, 2018
8.000
8.500
7.900
8.450
623,733
+0.55(+6.96%)
Mar 08, 2018
7.900
7.950
7.750
7.900
146,058
+0.05(+0.64%)
Mar 07, 2018
7.650
7.950
7.650
7.850
163,199
+0.10(+1.29%)
Mar 06, 2018
7.700
7.800
7.550
7.750
186,596
+0.05(+0.65%)
Mar 05, 2018
7.750
7.850
7.650
7.700
180,399
-0.05(-0.65%)
Mar 02, 2018
7.250
7.800
7.250
7.750
255,686
+0.40(+5.44%)
Mar 01, 2018
7.700
7.800
7.300
7.350
389,507
-0.30(-3.92%)
Feb 28, 2018
7.750
7.900
7.650
7.650
227,983
-0.15(-1.92%)
Feb 27, 2018
8.100
8.100
7.725
7.800
261,979
-0.25(-3.11%)
Feb 26, 2018
7.900
8.100
7.800
8.050
250,030
+0.25(+3.21%)
Feb 23, 2018
7.700
7.850
7.650
7.800
173,512
+0.10(+1.30%)
Feb 22, 2018
7.600
7.700
211,909
-0.15(-1.91%)
Feb 21, 2018
7.950
8.100
7.800
7.850
214,017
-0.10(-1.26%)
Feb 20, 2018
8.000
8.050
7.850
7.950
223,032
-0.05(-0.62%)
Feb 16, 2018
8.000
8.000
8.000
0
+0.25(+3.23%)
Feb 15, 2018
7.850
7.900
7.600
7.750
313,484
+0.00(+0.00%)
Feb 14, 2018
7.850
7.500
7.750
275,356
+0.25(+3.33%)
Feb 13, 2018
7.500
7.750
7.400
7.500
321,102
-0.10(-1.32%)
Feb 12, 2018
8.000
8.000
7.550
7.600
445,845
-0.35(-4.40%)
Feb 09, 2018
7.300
8.150
7.200
7.950
1,454,866
+0.80(+11.19%)
Feb 08, 2018
7.450
7.550
7.150
7.150
351,137
-0.30(-4.03%)
Feb 07, 2018
7.300
7.500
7.200
7.450
287,412
+0.10(+1.36%)
Feb 06, 2018
7.050
7.475
7.000
7.350
407,736
+0.07(+1.03%)
Feb 05, 2018
7.250
7.400
7.100
7.275
437,932
-0.02(-0.34%)
Feb 02, 2018
7.500
7.600
7.300
7.300
443,528
-0.20(-2.67%)
Feb 01, 2018
7.800
7.800
7.500
7.500
394,378
-0.30(-3.85%)
Jan 31, 2018
7.700
8.000
7.650
7.800
593,739
+0.15(+1.96%)
Jan 30, 2018
7.850
8.050
7.600
7.650
775,734
-0.30(-3.77%)
Jan 29, 2018
8.845
8.845
7.650
7.950
1,177,683
-0.35(-4.22%)
Jan 26, 2018
8.850
8.850
8.300
8.300
907,797
-0.55(-6.21%)
Jan 25, 2018
9.250
9.250
8.745
8.850
601,663
-0.30(-3.28%)
Jan 24, 2018
9.150
9.250
8.850
9.150
456,258
+0.00(+0.00%)
Jan 23, 2018
9.250
9.300
9.075
9.150
336,249
-0.15(-1.61%)
Jan 22, 2018
9.300
9.395
9.150
9.300
217,657
+0.00(+0.00%)
Jan 19, 2018
9.150
9.450
9.150
9.300
175,117
+0.10(+1.09%)
Jan 18, 2018
9.600
9.800
9.100
9.200
285,904
-0.45(-4.66%)
Jan 17, 2018
9.800
10.00
9.450
9.650
707,475
+0.35(+3.76%)
Jan 16, 2018
9.450
9.450
9.200
9.300
386,463
-0.10(-1.06%)
Jan 12, 2018
9.400
9.400
9.400
0
+0.25(+2.73%)
Jan 11, 2018
8.850
9.250
8.850
9.150
308,089
+0.25(+2.81%)
Jan 10, 2018
9.000
9.150
8.800
8.900
231,577
-0.15(-1.66%)
Jan 09, 2018
9.150
9.300
9.000
9.050
191,369
-0.05(-0.55%)
Jan 08, 2018
9.000
9.250
8.950
9.100
276,832
+0.10(+1.11%)
Jan 05, 2018
9.050
9.300
8.850
9.000
394,457
+0.00(+0.00%)
Jan 04, 2018
8.950
9.050
8.850
9.000
129,005
+0.05(+0.56%)
Jan 03, 2018
8.900
9.050
8.800
8.950
218,823
+0.05(+0.56%)
Jan 02, 2018
9.000
9.050
8.800
8.900
330,236
-0.05(-0.56%)
Dec 29, 2017
8.950
8.950
8.950
0
+0.20(+2.29%)
Dec 28, 2017
8.800
8.945
8.675
8.750
116,774
+0.00(+0.00%)
Dec 27, 2017
8.900
9.100
8.700
8.750
190,546
-0.10(-1.13%)
Dec 26, 2017
9.000
9.050
8.750
8.850
149,857
-0.15(-1.67%)
Dec 22, 2017
9.300
9.300
8.900
9.000
260,503
-0.25(-2.70%)
Dec 21, 2017
9.150
9.400
9.050
9.250
495,032
+0.05(+0.54%)
Dec 20, 2017
9.300
9.300
8.875
9.200
335,865
+0.00(+0.00%)
Dec 19, 2017
8.800
9.350
8.800
9.200
468,159
+0.35(+3.95%)
Dec 18, 2017
8.700
8.950
8.650
8.850
262,245
+0.15(+1.72%)
Dec 15, 2017
8.550
8.850
8.550
8.700
455,475
+0.15(+1.75%)
Dec 14, 2017
8.600
8.650
8.375
8.550
336,519
-0.02(-0.29%)
Dec 13, 2017
8.400
8.750
8.350
8.575
393,817
+0.22(+2.69%)
Dec 12, 2017
8.600
8.650
8.250
8.350
405,568
-0.25(-2.91%)
Dec 11, 2017
8.600
8.700
8.400
8.600
296,468
+0.00(+0.00%)
Dec 08, 2017
8.800
8.825
8.600
8.600
273,701
-0.15(-1.71%)
Dec 07, 2017
8.650
8.850
8.550
8.750
145,295
+0.15(+1.74%)
Dec 06, 2017
8.750
8.850
8.550
8.600
148,530
-0.10(-1.15%)
Dec 05, 2017
8.600
8.850
8.600
8.700
238,042
+0.15(+1.75%)
Dec 04, 2017
8.950
8.995
8.550
8.550
330,952
-0.35(-3.93%)
Dec 01, 2017
9.050
9.100
8.700
8.900
855,282
-0.10(-1.11%)
Nov 30, 2017
9.500
9.500
8.950
9.000
445,749
-0.40(-4.26%)
Nov 29, 2017
9.500
9.650
9.150
9.400
337,097
-0.15(-1.57%)
Nov 28, 2017
9.450
9.700
9.400
9.550
225,641
+0.05(+0.53%)
Nov 27, 2017
9.550
9.750
9.400
9.500
571,892
-0.15(-1.55%)
Nov 24, 2017
9.500
9.750
9.450
9.650
146,920
+0.15(+1.58%)
Nov 22, 2017
9.250
9.750
9.250
9.500
425,856
+0.25(+2.70%)
Nov 21, 2017
9.000
9.350
8.957
9.250
313,621
+0.30(+3.35%)
Nov 20, 2017
8.750
9.050
8.750
8.950
371,902
+0.30(+3.47%)
Nov 17, 2017
8.550
8.900
8.500
8.650
429,542
-0.12(-1.42%)
Nov 16, 2017
8.750
8.925
8.700
8.775
381,883
+0.18(+2.03%)
Nov 15, 2017
8.850
8.850
8.550
8.600
318,273
-0.35(-3.91%)
Nov 14, 2017
9.150
9.250
8.850
8.950
189,681
-0.05(-0.56%)
Nov 13, 2017
8.850
9.050
8.800
9.000
327,670
+0.00(+0.00%)
Nov 10, 2017
9.350
9.464
9.000
9.000
672,716
-0.45(-4.76%)
Nov 09, 2017
9.900
9.900
9.300
9.450
669,849
-0.55(-5.50%)
Nov 08, 2017
9.500
10.10
9.000
10.00
1,101,657
+1.50(+17.65%)
Nov 07, 2017
8.600
8.900
8.350
8.500
494,901
-0.25(-2.86%)
Nov 06, 2017
8.600
8.750
8.500
8.750
214,414
+0.22(+2.64%)
Nov 03, 2017
8.650
8.766
8.500
8.525
209,606
-0.17(-2.01%)
Nov 02, 2017
8.750
8.825
8.600
8.700
305,697
+0.00(+0.00%)
Nov 01, 2017
8.900
9.000
8.560
8.700
251,609
-0.20(-2.25%)
Oct 31, 2017
8.800
9.150
8.650
8.900
247,862
+0.05(+0.56%)
Oct 30, 2017
9.050
9.250
8.705
8.850
419,764
-0.25(-2.75%)
Oct 27, 2017
9.050
9.200
8.850
9.100
338,253
+0.10(+1.11%)
Oct 26, 2017
9.250
9.350
8.900
9.000
313,560
-0.25(-2.70%)
Oct 25, 2017
9.550
9.600
9.150
9.250
439,119
-0.32(-3.39%)
Oct 24, 2017
9.650
9.750
9.500
9.575
190,691
-0.08(-0.78%)
Oct 23, 2017
9.600
9.800
8.550
9.650
1,311,732
+0.05(+0.52%)
Oct 20, 2017
9.600
9.700
9.500
9.600
174,150
+0.10(+1.05%)
Oct 19, 2017
9.500
9.700
9.425
9.500
426,429
-0.20(-2.06%)
Oct 18, 2017
9.600
9.750
9.500
9.700
171,191
+0.10(+1.04%)
Oct 17, 2017
9.600
9.700
9.500
9.600
212,459
+0.00(+0.00%)
Oct 16, 2017
9.650
9.750
9.550
9.600
147,104
-0.10(-1.03%)
Oct 13, 2017
9.600
9.700
9.500
9.700
153,049
+0.15(+1.57%)
Oct 12, 2017
9.450
9.775
9.450
9.550
208,134
+0.05(+0.53%)
Oct 11, 2017
9.600
9.700
9.400
9.500
153,677
-0.10(-1.04%)
Oct 10, 2017
9.450
9.725
9.450
9.600
165,515
+0.10(+1.05%)
Oct 09, 2017
9.650
9.700
9.400
9.500
191,838
-0.20(-2.06%)
Oct 06, 2017
9.700
9.700
9.550
9.700
148,752
+0.05(+0.52%)
Oct 05, 2017
9.650
9.700
9.500
9.650
200,903
+0.00(+0.00%)
Oct 04, 2017
9.500
9.675
9.500
9.650
188,322
+0.10(+1.05%)
Oct 03, 2017
9.650
9.700
9.475
9.550
267,941
-0.15(-1.55%)
Oct 02, 2017
9.500
9.700
9.500
9.700
182,781
+0.20(+2.11%)
Sep 29, 2017
9.600
9.700
9.450
9.500
204,446
-0.15(-1.55%)
Sep 28, 2017
9.600
9.700
9.450
9.650
260,578
+0.05(+0.52%)
Sep 27, 2017
9.700
9.400
9.600
346,497
+0.25(+2.67%)
Sep 26, 2017
9.400
9.500
9.300
9.350
207,751
+0.00(+0.00%)
Sep 25, 2017
9.650
9.700
9.250
9.350
310,687
-0.30(-3.11%)
Sep 22, 2017
9.550
9.700
9.450
9.650
235,179
+0.00(+0.00%)
Sep 21, 2017
9.500
9.700
9.450
9.650
238,171
+0.10(+1.05%)
Sep 20, 2017
9.650
9.700
9.450
9.550
522,980
-0.15(-1.55%)
Sep 19, 2017
9.950
9.950
9.650
9.700
305,484
-0.20(-2.02%)
Sep 18, 2017
9.850
10.10
9.750
9.900
330,561
+0.10(+1.02%)
Sep 15, 2017
9.800
10.00
9.700
9.800
325,543
+0.00(+0.00%)
Sep 14, 2017
9.850
10.05
9.650
9.800
301,809
-0.10(-1.01%)
Sep 13, 2017
9.900
10.15
9.800
9.900
268,430
-0.10(-1.00%)
Sep 12, 2017
9.900
10.15
9.800
10.00
232,349
+0.10(+1.01%)
Sep 11, 2017
9.800
10.10
9.800
9.900
362,324
+0.15(+1.54%)
Sep 08, 2017
9.950
9.950
9.700
9.750
234,114
-0.15(-1.52%)
Sep 07, 2017
9.900
10.14
9.850
9.900
180,263
+0.00(+0.00%)
Sep 06, 2017
10.00
10.05
9.850
9.900
249,307
-0.05(-0.50%)
Sep 05, 2017
9.900
10.15
9.800
9.950
269,985
-0.05(-0.50%)
Sep 01, 2017
10.15
10.25
9.950
10.00
119,866
-0.15(-1.48%)
Aug 31, 2017
10.30
10.40
10.05
10.15
241,994
-0.05(-0.49%)
Aug 30, 2017
10.00
10.30
9.925
10.20
207,530
+0.25(+2.51%)
Aug 29, 2017
9.750
10.00
9.750
9.950
187,277
+0.10(+1.02%)
Aug 28, 2017
10.00
10.00
9.750
9.850
151,438
-0.05(-0.51%)
Aug 25, 2017
10.15
10.20
9.800
9.900
330,460
-0.25(-2.46%)
Aug 24, 2017
10.45
10.53
9.875
10.15
453,065
-0.35(-3.33%)
Aug 23, 2017
10.05
10.55
9.750
10.50
722,971
+0.45(+4.48%)
Aug 22, 2017
9.850
10.05
9.750
10.05
203,601
+0.30(+3.08%)
Aug 21, 2017
9.850
10.00
9.700
9.750
258,088
-0.15(-1.52%)
Aug 18, 2017
9.800
10.05
9.700
9.900
282,681
+0.00(+0.00%)
Aug 17, 2017
10.30
10.45
9.850
9.900
264,784
-0.45(-4.35%)
Aug 16, 2017
9.950
10.45
9.819
10.35
408,211
+0.50(+5.08%)
Aug 15, 2017
10.25
10.43
9.800
9.850
235,438
-0.40(-3.90%)
Aug 14, 2017
9.750
10.35
9.600
10.25
600,487
+0.65(+6.77%)
Aug 11, 2017
9.500
9.700
9.425
9.600
252,745
+0.15(+1.59%)
Aug 10, 2017
9.500
9.750
9.400
9.450
254,369
-0.20(-2.07%)
Aug 09, 2017
9.650
9.800
9.460
9.650
303,504
-0.10(-1.03%)
Aug 08, 2017
10.10
10.18
9.640
9.750
859,501
-0.35(-3.47%)
Aug 07, 2017
10.05
10.40
9.950
10.10
380,951
+0.10(+1.00%)
Aug 04, 2017
10.05
10.20
9.900
10.00
240,607
-0.05(-0.50%)
Aug 03, 2017
9.350
10.20
9.200
10.05
729,063
+0.75(+8.06%)
Aug 02, 2017
9.300
9.375
9.050
9.300
429,183
+0.00(+0.00%)
Aug 01, 2017
9.500
9.600
9.200
9.300
511,705
-0.20(-2.11%)
Jul 31, 2017
10.20
9.450
9.500
483,989
-0.70(-6.86%)
Jul 28, 2017
10.00
10.56
9.179
10.20
891,444
+0.15(+1.49%)
Jul 27, 2017
10.55
10.74
9.710
10.05
833,439
-0.50(-4.74%)
Jul 26, 2017
10.50
10.75
10.47
10.55
657,229
+0.25(+2.43%)
Jul 25, 2017
10.15
10.50
10.15
10.30
393,161
+0.20(+1.98%)
Jul 24, 2017
10.55
10.55
10.00
10.10
501,266
-0.40(-3.81%)
Jul 21, 2017
10.40
10.62
10.20
10.50
700,596
+0.20(+1.94%)
Jul 20, 2017
10.05
10.35
9.975
10.30
517,334
+0.30(+3.00%)
Jul 19, 2017
9.750
10.07
9.700
10.00
598,259
+0.35(+3.63%)
Jul 18, 2017
9.750
9.860
9.650
9.650
232,578
-0.05(-0.52%)
Jul 17, 2017
9.850
9.850
9.400
9.700
542,225
-0.10(-1.02%)
Jul 14, 2017
9.700
9.950
9.650
9.800
326,749
+0.05(+0.51%)
Jul 13, 2017
9.750
9.850
9.400
9.750
342,283
+0.05(+0.52%)
Jul 12, 2017
9.900
10.00
9.650
9.700
771,657
-0.05(-0.51%)
Jul 11, 2017
9.650
9.750
9.275
9.750
660,953
+0.30(+3.17%)
Jul 10, 2017
8.650
9.500
8.587
9.450
1,062,357
+0.90(+10.53%)
Jul 07, 2017
8.350
8.600
8.275
8.550
328,114
+0.30(+3.64%)
Jul 06, 2017
8.250
8.450
8.175
8.250
345,432
+0.00(+0.00%)
Jul 05, 2017
8.350
8.400
8.150
8.250
320,629
+0.00(+0.00%)
Jul 03, 2017
8.250
8.450
8.100
8.250
341,544
-0.15(-1.79%)
Jun 30, 2017
8.600
8.600
8.250
8.400
428,122
-0.20(-2.33%)
Jun 29, 2017
8.700
8.700
8.400
8.600
293,492
-0.10(-1.15%)
Jun 28, 2017
8.550
8.700
8.450
8.700
229,918
+0.15(+1.75%)
Jun 27, 2017
8.500
8.750
8.375
8.550
414,082
+0.10(+1.18%)
Jun 26, 2017
8.400
8.550
8.350
8.450
174,846
+0.05(+0.60%)
Jun 23, 2017
8.750
8.750
8.300
8.400
520,570
-0.35(-4.00%)
Jun 22, 2017
8.700
8.910
8.650
8.750
313,565
+0.00(+0.00%)
Jun 21, 2017
8.600
8.800
8.560
8.750
321,249
+0.20(+2.34%)
Jun 20, 2017
8.500
8.800
8.500
8.550
283,099
+0.10(+1.18%)
Jun 19, 2017
8.400
8.450
8.350
8.450
155,437
+0.05(+0.60%)
Jun 16, 2017
8.250
8.400
8.100
8.400
230,264
+0.05(+0.60%)
Jun 15, 2017
8.250
8.450
8.250
8.350
122,390
+0.00(+0.00%)
Jun 14, 2017
8.450
8.600
8.300
8.350
246,219
-0.10(-1.18%)
Jun 13, 2017
8.400
8.500
8.300
8.450
166,347
+0.05(+0.60%)
Jun 12, 2017
8.150
8.500
8.100
8.400
377,961
+0.15(+1.82%)
Jun 09, 2017
8.300
8.450
8.100
8.250
301,899
+0.00(+0.00%)
Jun 08, 2017
8.250
8.450
8.150
8.250
332,469
+0.00(+0.00%)
Jun 07, 2017
8.400
8.500
8.200
8.250
353,279
-0.15(-1.79%)
Jun 06, 2017
8.100
8.500
8.050
8.400
372,430
+0.25(+3.07%)
Jun 05, 2017
8.150
8.250
8.010
8.150
174,219
+0.00(+0.00%)
Jun 02, 2017
7.850
8.300
7.850
8.150
397,406
+0.15(+1.88%)
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
.