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
Cypress Semiconductor
(NQ:
CY
)
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 (%)
Jul 31, 2018
16.75
17.26
16.73
17.05
6,454,150
+0.19(+1.14%)
Jul 30, 2018
17.31
17.34
16.73
16.86
7,892,371
-0.45(-2.60%)
Jul 27, 2018
16.96
17.80
16.85
17.31
19,300,732
+0.99(+6.04%)
Jul 26, 2018
15.99
16.35
15.98
16.33
6,551,387
+0.33(+2.03%)
Jul 25, 2018
16.23
15.67
16.00
5,945,782
-0.17(-1.07%)
Jul 24, 2018
16.70
16.09
16.17
6,328,423
-0.31(-1.86%)
Jul 23, 2018
16.22
16.50
15.98
16.48
3,848,481
+0.14(+0.88%)
Jul 20, 2018
16.41
16.49
16.30
16.34
2,880,375
-0.08(-0.47%)
Jul 19, 2018
16.24
16.42
16.09
16.41
3,124,098
+0.12(+0.76%)
Jul 18, 2018
16.17
16.33
16.14
16.29
4,114,522
+0.20(+1.25%)
Jul 17, 2018
15.69
16.12
15.69
16.09
4,176,346
+0.30(+1.88%)
Jul 16, 2018
15.86
15.94
15.74
15.79
3,151,652
-0.05(-0.30%)
Jul 13, 2018
15.70
15.84
3,552,574
+0.01(+0.06%)
Jul 12, 2018
15.63
15.85
15.52
15.83
3,482,960
+0.33(+2.10%)
Jul 11, 2018
15.73
15.92
15.47
15.50
4,319,769
-0.56(-3.52%)
Jul 10, 2018
15.62
16.09
15.62
16.07
4,430,044
+0.49(+3.13%)
Jul 09, 2018
15.52
15.65
15.36
15.58
4,197,784
+0.17(+1.12%)
Jul 06, 2018
15.21
15.40
15.05
15.41
3,058,558
+0.19(+1.26%)
Jul 05, 2018
14.97
15.23
14.88
15.22
6,655,326
+0.36(+2.45%)
Jul 03, 2018
14.85
14.85
14.85
0
-0.17(-1.15%)
Jul 02, 2018
14.75
15.06
14.62
15.02
3,957,272
+0.11(+0.71%)
Jun 29, 2018
15.24
15.30
14.89
14.92
5,031,117
-0.18(-1.21%)
Jun 28, 2018
15.07
15.24
14.81
15.10
6,936,993
-0.16(-1.07%)
Jun 27, 2018
15.87
15.92
15.26
15.26
4,533,158
-0.51(-3.22%)
Jun 26, 2018
15.70
15.87
15.53
15.77
4,561,048
+0.17(+1.10%)
Jun 25, 2018
16.11
16.12
15.39
15.60
6,841,224
-0.66(-4.04%)
Jun 22, 2018
16.51
16.55
16.20
16.26
8,829,781
-0.10(-0.58%)
Jun 21, 2018
16.82
16.88
16.30
16.35
3,767,378
-0.29(-1.77%)
Jun 20, 2018
16.59
16.73
16.42
16.65
4,108,985
+0.26(+1.57%)
Jun 19, 2018
16.45
16.57
16.11
16.39
5,526,487
-0.38(-2.27%)
Jun 18, 2018
16.67
16.85
16.63
16.77
4,536,744
-0.25(-1.45%)
Jun 15, 2018
17.03
16.53
17.02
10,635,733
+0.19(+1.13%)
Jun 14, 2018
16.74
16.95
16.69
16.83
4,900,184
+0.29(+1.73%)
Jun 13, 2018
16.55
16.83
16.53
16.54
6,976,328
+0.03(+0.17%)
Jun 12, 2018
16.30
16.66
16.26
16.51
4,873,396
+0.21(+1.28%)
Jun 11, 2018
16.26
16.48
16.24
16.30
3,991,697
+0.07(+0.41%)
Jun 08, 2018
15.93
16.27
15.84
16.24
5,316,749
+0.17(+1.07%)
Jun 07, 2018
16.16
16.22
15.89
16.07
3,562,771
-0.09(-0.53%)
Jun 06, 2018
16.15
16.15
3,057,797
+0.10(+0.65%)
Jun 05, 2018
16.08
16.19
15.97
16.05
3,272,538
+0.03(+0.18%)
Jun 04, 2018
15.93
16.06
15.81
16.02
3,171,150
+0.15(+0.96%)
Jun 01, 2018
15.75
15.89
15.60
15.87
4,050,051
+0.21(+1.34%)
May 31, 2018
15.80
15.89
15.60
15.66
3,945,654
-0.15(-0.96%)
May 30, 2018
15.79
15.93
15.69
15.81
3,710,807
+0.17(+1.09%)
May 29, 2018
15.65
15.91
15.50
15.64
3,189,987
-0.13(-0.84%)
May 25, 2018
15.77
15.77
15.77
0
+0.15(+0.97%)
May 24, 2018
15.59
15.78
15.50
15.62
3,175,611
-0.04(-0.24%)
May 23, 2018
15.57
15.67
15.40
15.66
3,445,762
+0.14(+0.92%)
May 22, 2018
15.48
15.67
15.45
15.51
4,357,138
+0.19(+1.24%)
May 21, 2018
15.41
15.50
15.18
15.32
3,776,258
+0.14(+0.94%)
May 18, 2018
15.31
15.43
15.09
15.18
6,674,955
-0.31(-2.03%)
May 17, 2018
15.61
15.68
15.33
15.49
5,006,574
-0.22(-1.39%)
May 16, 2018
15.52
15.76
15.45
15.71
4,853,436
+0.26(+1.66%)
May 15, 2018
15.45
15.53
15.36
15.46
2,913,947
-0.09(-0.55%)
May 14, 2018
15.57
15.85
15.49
15.54
4,435,815
+0.14(+0.93%)
May 11, 2018
15.51
15.67
15.31
15.40
3,030,887
-0.16(-1.04%)
May 10, 2018
15.36
15.58
15.33
15.56
4,191,465
+0.29(+1.87%)
May 09, 2018
14.93
15.34
14.91
15.28
5,453,355
+0.37(+2.49%)
May 08, 2018
14.83
15.01
14.77
14.91
4,639,096
+0.06(+0.38%)
May 07, 2018
14.74
14.99
14.68
14.85
5,164,187
+0.21(+1.43%)
May 04, 2018
14.24
14.74
14.15
14.64
5,175,271
+0.28(+1.92%)
May 03, 2018
14.09
14.42
13.97
14.36
6,898,914
+0.14(+1.00%)
May 02, 2018
14.20
14.41
14.12
14.22
6,728,135
+0.10(+0.67%)
May 01, 2018
13.83
14.15
13.71
14.13
6,328,616
+0.26(+1.85%)
Apr 30, 2018
14.51
14.54
13.84
13.87
9,255,652
-0.52(-3.64%)
Apr 27, 2018
15.31
15.49
14.35
14.39
12,024,112
-0.99(-6.43%)
Apr 26, 2018
15.40
15.51
15.25
15.38
7,076,293
+0.21(+1.38%)
Apr 25, 2018
15.20
15.41
14.95
15.17
6,306,534
+0.09(+0.57%)
Apr 24, 2018
15.55
15.57
14.93
15.09
5,408,571
-0.29(-1.92%)
Apr 23, 2018
15.53
15.59
15.24
15.38
7,128,176
-0.11(-0.74%)
Apr 20, 2018
15.81
15.83
15.43
15.49
5,183,757
-0.23(-1.45%)
Apr 19, 2018
16.14
16.22
15.60
15.72
7,698,052
-0.72(-4.40%)
Apr 18, 2018
16.58
16.65
16.23
16.45
5,384,488
-0.20(-1.20%)
Apr 17, 2018
16.54
16.76
16.47
16.65
4,976,884
+0.25(+1.51%)
Apr 16, 2018
16.58
16.65
16.24
16.40
4,239,181
-0.10(-0.63%)
Apr 13, 2018
16.84
16.87
16.37
16.50
4,160,127
-0.19(-1.14%)
Apr 12, 2018
16.39
16.75
16.31
16.69
7,174,147
+0.47(+2.87%)
Apr 11, 2018
15.94
16.32
15.94
16.23
3,706,568
+0.17(+1.07%)
Apr 10, 2018
15.86
16.16
15.70
16.06
4,612,814
+0.61(+3.94%)
Apr 09, 2018
15.68
15.90
15.44
15.45
4,640,347
-0.05(-0.31%)
Apr 06, 2018
15.64
15.82
15.38
15.49
5,520,788
-0.37(-2.34%)
Apr 05, 2018
16.25
16.28
15.76
15.87
5,223,742
-0.25(-1.53%)
Apr 04, 2018
15.36
16.15
15.32
16.11
5,873,643
+0.27(+1.68%)
Apr 03, 2018
15.61
15.88
15.47
15.85
5,170,064
+0.42(+2.71%)
Apr 02, 2018
16.02
16.09
15.24
15.43
6,253,638
-0.70(-4.36%)
Mar 29, 2018
16.13
16.13
16.13
0
+0.32(+2.05%)
Mar 28, 2018
16.25
16.33
15.73
15.81
6,990,268
-0.40(-2.46%)
Mar 27, 2018
17.25
17.25
16.09
16.21
7,805,421
-0.88(-5.14%)
Mar 26, 2018
16.65
17.10
16.50
17.09
6,211,754
+0.79(+4.87%)
Mar 23, 2018
16.71
16.77
16.28
16.29
8,663,235
-0.41(-2.43%)
Mar 22, 2018
17.01
17.18
16.61
16.70
6,792,885
-0.54(-3.12%)
Mar 21, 2018
17.20
17.46
17.07
17.24
4,371,030
+0.06(+0.33%)
Mar 20, 2018
16.98
17.24
16.92
17.18
4,682,717
+0.20(+1.17%)
Mar 19, 2018
17.51
17.55
16.60
16.98
12,039,521
-0.60(-3.39%)
Mar 16, 2018
17.50
17.69
17.26
17.58
14,092,604
+0.18(+1.03%)
Mar 15, 2018
17.47
17.62
17.31
17.40
5,137,091
-0.05(-0.27%)
Mar 14, 2018
17.39
17.58
17.23
17.45
5,022,777
+0.12(+0.71%)
Mar 13, 2018
17.72
17.84
17.26
17.32
6,775,368
-0.27(-1.56%)
Mar 12, 2018
17.49
17.69
17.41
17.60
5,064,125
+0.20(+1.14%)
Mar 09, 2018
17.29
17.53
17.27
17.40
5,504,035
+0.26(+1.49%)
Mar 08, 2018
17.29
17.29
17.00
17.14
4,071,047
+0.04(+0.22%)
Mar 07, 2018
17.11
6,037,005
+0.03(+0.17%)
Mar 06, 2018
16.77
17.27
16.71
17.08
9,934,918
+0.41(+2.44%)
Mar 05, 2018
16.29
16.76
16.26
16.67
4,751,894
+0.04(+0.23%)
Mar 02, 2018
15.70
16.67
15.69
16.63
6,994,937
+0.62(+3.90%)
Mar 01, 2018
16.46
16.50
15.70
16.01
6,545,980
-0.50(-3.03%)
Feb 28, 2018
16.61
16.79
16.44
16.51
4,527,912
-0.02(-0.11%)
Feb 27, 2018
16.56
16.98
16.51
16.53
5,944,044
-0.11(-0.68%)
Feb 26, 2018
16.38
16.67
16.27
16.64
6,002,638
+0.34(+2.09%)
Feb 23, 2018
16.07
16.30
15.94
16.30
4,759,895
+0.38(+2.37%)
Feb 22, 2018
15.92
4,865,200
+0.00(+0.00%)
Feb 21, 2018
15.96
16.21
15.82
15.92
8,219,972
+0.05(+0.30%)
Feb 20, 2018
15.17
16.03
15.13
15.88
8,651,179
+0.61(+4.02%)
Feb 16, 2018
15.26
15.26
15.26
0
-0.19(-1.22%)
Feb 15, 2018
15.42
15.45
14.97
15.45
6,736,075
+0.32(+2.12%)
Feb 14, 2018
15.14
14.83
15.13
7,217,261
+0.30(+2.04%)
Feb 13, 2018
14.72
14.86
14.58
14.83
5,525,020
-0.03(-0.19%)
Feb 12, 2018
14.74
14.95
14.56
14.86
6,581,468
+0.33(+2.28%)
Feb 09, 2018
14.65
14.70
13.73
14.53
13,684,638
+0.11(+0.79%)
Feb 08, 2018
15.36
15.36
14.41
14.41
9,849,786
-0.83(-5.43%)
Feb 07, 2018
15.53
15.55
15.23
15.24
7,639,426
-0.37(-2.39%)
Feb 06, 2018
15.02
15.76
14.90
15.61
12,040,457
+0.57(+3.82%)
Feb 05, 2018
15.83
15.97
14.53
15.04
17,471,616
-1.17(-7.22%)
Feb 02, 2018
16.14
16.58
16.09
16.21
9,891,151
-0.01(-0.06%)
Feb 01, 2018
16.25
16.49
16.05
16.22
5,140,115
-0.12(-0.75%)
Jan 31, 2018
16.48
16.50
16.22
16.34
3,420,701
+0.04(+0.23%)
Jan 30, 2018
16.27
16.50
16.26
16.30
3,248,950
-0.26(-1.54%)
Jan 29, 2018
16.30
16.64
16.27
16.56
4,982,990
+0.24(+1.45%)
Jan 26, 2018
16.27
16.34
16.01
16.32
8,428,691
+0.28(+1.77%)
Jan 25, 2018
16.29
16.42
16.01
16.04
5,320,908
-0.15(-0.93%)
Jan 24, 2018
16.65
16.68
16.03
16.19
9,099,681
-0.59(-3.49%)
Jan 23, 2018
16.74
16.92
16.68
16.78
5,004,081
+0.05(+0.28%)
Jan 22, 2018
16.54
16.73
16.41
16.73
3,542,749
+0.29(+1.78%)
Jan 19, 2018
16.40
16.54
16.33
16.44
4,674,850
+0.12(+0.75%)
Jan 18, 2018
16.19
16.41
16.09
16.31
4,915,956
+0.15(+0.94%)
Jan 17, 2018
16.12
16.25
16.05
16.16
7,962,826
+0.19(+1.18%)
Jan 16, 2018
16.25
16.32
15.92
15.97
5,634,113
-0.16(-1.00%)
Jan 12, 2018
16.13
16.13
16.13
0
+0.19(+1.19%)
Jan 11, 2018
15.76
15.96
15.61
15.94
4,728,569
+0.25(+1.57%)
Jan 10, 2018
15.77
15.70
4,842,444
-0.11(-0.72%)
Jan 09, 2018
15.92
15.98
15.64
15.81
7,799,972
-0.07(-0.42%)
Jan 08, 2018
15.76
15.92
15.60
15.88
4,868,572
+0.15(+0.96%)
Jan 05, 2018
15.41
15.75
15.34
15.73
5,459,569
+0.35(+2.27%)
Jan 04, 2018
15.37
15.42
15.17
15.38
4,441,864
+0.09(+0.62%)
Jan 03, 2018
15.08
15.32
15.02
15.28
5,805,732
+0.31(+2.08%)
Jan 02, 2018
14.54
14.99
14.39
14.97
5,428,010
+0.57(+3.94%)
Dec 29, 2017
14.40
14.40
14.40
0
-0.05(-0.33%)
Dec 28, 2017
14.41
14.53
14.37
14.45
3,273,068
+0.07(+0.46%)
Dec 27, 2017
14.38
14.42
14.32
14.38
3,217,643
+0.00(+0.00%)
Dec 26, 2017
14.27
14.42
14.11
14.38
4,434,356
+0.02(+0.13%)
Dec 22, 2017
14.37
14.55
14.32
14.37
7,777,345
-0.07(-0.46%)
Dec 21, 2017
14.89
14.91
14.41
14.43
7,025,740
-0.42(-2.84%)
Dec 20, 2017
14.97
14.97
14.72
14.85
4,860,404
+0.07(+0.44%)
Dec 19, 2017
14.72
14.97
14.71
14.79
7,108,083
+0.14(+0.96%)
Dec 18, 2017
14.44
14.66
14.40
14.65
10,117,175
+0.35(+2.43%)
Dec 15, 2017
14.12
14.41
13.96
14.30
8,145,440
+0.19(+1.33%)
Dec 14, 2017
14.31
14.38
14.11
14.11
4,133,820
-0.20(-1.38%)
Dec 13, 2017
14.39
14.49
14.28
14.31
6,344,160
+0.01(+0.07%)
Dec 12, 2017
14.40
14.65
14.29
14.30
6,007,796
-0.17(-1.17%)
Dec 11, 2017
14.38
14.56
14.30
14.47
3,907,735
+0.09(+0.65%)
Dec 08, 2017
14.59
14.66
14.37
14.38
6,241,125
+0.00(+0.00%)
Dec 07, 2017
14.11
14.40
13.98
14.38
9,766,958
+0.41(+2.96%)
Dec 06, 2017
13.79
14.01
13.65
13.96
5,241,978
+0.09(+0.68%)
Dec 05, 2017
13.85
14.18
13.75
13.87
6,812,854
+0.02(+0.14%)
Dec 04, 2017
14.41
14.51
13.83
13.85
8,060,023
-0.40(-2.83%)
Dec 01, 2017
14.71
14.83
13.83
14.25
17,878,696
-0.77(-5.12%)
Nov 30, 2017
14.95
15.13
14.81
15.02
10,707,786
+0.30(+2.04%)
Nov 29, 2017
15.80
15.89
14.66
14.72
14,035,258
-1.11(-7.00%)
Nov 28, 2017
15.95
16.02
15.75
15.83
4,476,468
-0.08(-0.47%)
Nov 27, 2017
16.20
16.26
15.89
15.90
6,074,825
-0.41(-2.50%)
Nov 24, 2017
16.18
16.33
16.13
16.31
2,036,943
+0.19(+1.19%)
Nov 22, 2017
16.29
16.30
16.09
16.12
3,943,256
-0.14(-0.87%)
Nov 21, 2017
16.11
16.35
16.09
16.26
7,074,147
+0.24(+1.52%)
Nov 20, 2017
15.76
16.04
15.72
16.02
5,821,342
+0.43(+2.77%)
Nov 17, 2017
15.71
15.80
15.57
15.59
5,367,759
+0.00(+0.00%)
Nov 16, 2017
15.47
15.76
15.40
15.59
6,692,809
+0.23(+1.53%)
Nov 15, 2017
15.51
15.64
15.32
15.35
6,384,334
-0.39(-2.50%)
Nov 14, 2017
15.81
16.05
15.72
15.74
7,992,908
-0.13(-0.83%)
Nov 13, 2017
15.89
15.96
15.79
15.88
6,047,872
-0.05(-0.29%)
Nov 10, 2017
15.89
16.09
15.80
15.92
11,100,890
+0.23(+1.43%)
Nov 09, 2017
15.73
15.87
15.53
15.70
6,146,017
-0.17(-1.06%)
Nov 08, 2017
15.62
15.91
15.52
15.87
7,356,976
+0.21(+1.32%)
Nov 07, 2017
15.44
15.74
15.43
15.66
7,956,110
+0.17(+1.09%)
Nov 06, 2017
15.29
15.49
15.19
15.49
7,121,643
+0.38(+2.55%)
Nov 03, 2017
14.89
15.11
14.81
15.11
5,488,240
+0.16(+1.07%)
Nov 02, 2017
14.94
15.10
14.86
14.95
11,727,207
+0.34(+2.31%)
Nov 01, 2017
14.94
14.97
14.36
14.61
8,410,014
-0.27(-1.83%)
Oct 31, 2017
14.92
15.11
14.77
14.88
7,586,476
-0.42(-2.76%)
Oct 30, 2017
15.07
15.33
15.05
15.30
6,005,224
+0.18(+1.18%)
Oct 27, 2017
15.01
15.24
14.84
15.13
10,745,777
+0.40(+2.74%)
Oct 26, 2017
14.73
14.81
14.55
14.72
4,415,382
+0.05(+0.32%)
Oct 25, 2017
14.81
14.83
14.35
14.68
5,766,245
-0.20(-1.33%)
Oct 24, 2017
14.92
15.00
14.86
14.87
3,455,668
+0.02(+0.13%)
Oct 23, 2017
14.79
15.09
14.75
14.85
4,900,691
+0.12(+0.83%)
Oct 20, 2017
14.83
14.92
14.67
14.73
2,880,832
+0.08(+0.58%)
Oct 19, 2017
14.54
14.69
14.34
14.65
5,191,211
-0.04(-0.26%)
Oct 18, 2017
14.88
14.92
14.60
14.68
5,617,938
-0.20(-1.32%)
Oct 17, 2017
14.96
15.01
14.84
14.88
2,362,475
-0.02(-0.13%)
Oct 16, 2017
14.87
14.95
14.72
14.90
2,658,788
+0.02(+0.13%)
Oct 13, 2017
14.91
15.10
14.80
14.88
3,869,477
+0.09(+0.63%)
Oct 12, 2017
15.00
15.12
14.77
14.79
4,856,559
-0.22(-1.44%)
Oct 11, 2017
14.95
15.01
14.73
15.00
4,806,879
+0.05(+0.31%)
Oct 10, 2017
14.99
15.01
14.77
14.96
6,468,973
+0.38(+2.64%)
Oct 09, 2017
14.64
14.75
14.53
14.57
3,573,048
+0.02(+0.13%)
Oct 06, 2017
14.43
14.67
14.43
14.55
3,791,283
+0.03(+0.19%)
Oct 05, 2017
14.50
14.54
14.35
14.53
3,060,090
+0.07(+0.45%)
Oct 04, 2017
14.42
14.53
14.34
14.46
4,090,522
-0.01(-0.06%)
Oct 03, 2017
14.42
14.52
14.18
14.47
5,716,791
+0.10(+0.72%)
Oct 02, 2017
14.12
14.38
14.07
14.37
5,035,001
+0.27(+1.93%)
Sep 29, 2017
13.84
14.12
13.79
14.09
6,028,443
+0.26(+1.90%)
Sep 28, 2017
13.53
13.86
13.48
13.83
4,509,934
+0.29(+2.15%)
Sep 27, 2017
13.63
13.29
13.54
3,868,718
+0.24(+1.84%)
Sep 26, 2017
13.30
13.34
13.17
13.30
3,532,888
+0.10(+0.78%)
Sep 25, 2017
13.36
13.40
13.08
13.19
5,157,996
-0.16(-1.19%)
Sep 22, 2017
13.17
13.48
13.13
13.35
3,682,575
+0.08(+0.63%)
Sep 21, 2017
13.46
13.48
13.24
13.27
3,982,830
-0.24(-1.79%)
Sep 20, 2017
13.70
13.71
13.33
13.51
7,230,907
-0.17(-1.23%)
Sep 19, 2017
13.60
13.71
13.39
13.68
5,992,969
+0.14(+1.03%)
Sep 18, 2017
13.44
13.77
13.39
13.54
8,154,576
+0.12(+0.90%)
Sep 15, 2017
13.36
13.51
13.28
13.42
9,608,839
+0.10(+0.77%)
Sep 14, 2017
13.13
13.44
13.05
13.31
7,403,045
+0.15(+1.13%)
Sep 13, 2017
13.27
12.90
13.17
7,228,042
-0.02(-0.14%)
Sep 12, 2017
12.90
13.36
12.82
13.18
7,605,139
+0.34(+2.61%)
Sep 11, 2017
12.65
12.86
12.62
12.85
5,144,060
+0.31(+2.45%)
Sep 08, 2017
12.74
12.77
12.48
12.54
3,057,486
-0.16(-1.25%)
Sep 07, 2017
12.76
12.82
12.63
12.70
2,934,368
-0.07(-0.51%)
Sep 06, 2017
12.86
12.92
12.69
12.77
3,762,514
-0.02(-0.15%)
Sep 05, 2017
12.86
12.95
12.63
12.78
4,392,230
-0.19(-1.44%)
Sep 01, 2017
12.80
13.00
12.78
12.97
3,858,425
+0.22(+1.75%)
Aug 31, 2017
12.66
12.80
12.62
12.75
3,670,056
+0.10(+0.81%)
Aug 30, 2017
12.48
12.66
12.38
12.64
5,046,513
+0.20(+1.57%)
Aug 29, 2017
11.87
12.50
11.64
12.45
14,302,260
+0.08(+0.68%)
Aug 28, 2017
12.57
12.58
12.31
12.36
7,672,783
-0.11(-0.90%)
Aug 25, 2017
12.56
12.60
12.34
12.48
6,427,970
-0.02(-0.15%)
Aug 24, 2017
12.52
12.66
12.41
12.50
4,179,115
+0.01(+0.07%)
Aug 23, 2017
12.27
12.52
12.22
12.49
3,904,508
+0.08(+0.68%)
Aug 22, 2017
12.20
12.53
12.12
12.40
6,606,398
+0.35(+2.94%)
Aug 21, 2017
12.21
12.22
11.96
12.05
4,404,991
-0.17(-1.37%)
Aug 18, 2017
12.27
12.34
12.12
12.22
5,427,535
+0.01(+0.08%)
Aug 17, 2017
12.70
12.79
12.21
12.21
6,758,202
-0.58(-4.52%)
Aug 16, 2017
12.63
12.84
12.50
12.78
7,296,279
+0.19(+1.48%)
Aug 15, 2017
12.80
12.81
12.56
12.60
4,463,746
-0.11(-0.88%)
Aug 14, 2017
12.50
12.82
12.50
12.71
6,104,336
+0.34(+2.79%)
Aug 11, 2017
12.34
12.45
12.20
12.36
5,618,558
+0.06(+0.45%)
Aug 10, 2017
12.70
12.70
12.24
12.31
9,376,766
-0.47(-3.71%)
Aug 09, 2017
12.91
12.98
12.68
12.78
4,619,047
-0.28(-2.14%)
Aug 08, 2017
13.19
13.40
13.01
13.06
4,208,297
-0.15(-1.13%)
Aug 07, 2017
13.00
13.31
12.98
13.21
4,168,350
+0.24(+1.87%)
Aug 04, 2017
13.23
12.90
12.97
4,500,366
-0.16(-1.21%)
Aug 03, 2017
13.17
13.23
13.05
13.13
4,050,716
-0.06(-0.42%)
Aug 02, 2017
13.49
13.50
13.11
13.18
5,291,946
-0.16(-1.19%)
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
.