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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2018
7.624
7.896
7.624
7.822
124,689
+0.17(+2.27%)
Jul 30, 2018
7.624
7.723
7.517
7.648
175,651
+0.07(+0.98%)
Jul 27, 2018
7.921
7.945
7.480
7.574
142,817
-0.37(-4.67%)
Jul 26, 2018
8.020
8.094
7.871
7.945
98,650
-0.12(-1.53%)
Jul 25, 2018
8.242
8.322
8.069
8.069
121,701
-0.22(-2.69%)
Jul 24, 2018
8.341
8.515
8.218
8.292
119,635
-0.05(-0.59%)
Jul 23, 2018
8.317
8.440
8.143
8.341
187,486
+0.05(+0.60%)
Jul 20, 2018
8.317
8.317
8.143
8.292
121,936
+0.00(+0.00%)
Jul 19, 2018
8.168
8.341
8.143
8.292
83,797
+0.12(+1.52%)
Jul 18, 2018
8.218
8.272
8.143
8.168
120,065
-0.02(-0.30%)
Jul 17, 2018
8.143
8.341
8.143
8.193
74,521
-0.02(-0.30%)
Jul 16, 2018
8.317
8.317
8.049
8.218
100,537
-0.05(-0.60%)
Jul 13, 2018
8.440
8.440
8.119
8.267
103,925
-0.15(-1.76%)
Jul 12, 2018
8.218
8.465
8.168
8.416
205,153
+0.25(+3.03%)
Jul 11, 2018
8.317
8.341
8.094
8.168
197,847
-0.12(-1.49%)
Jul 10, 2018
8.119
8.317
8.069
8.292
219,308
+0.27(+3.40%)
Jul 09, 2018
7.945
8.094
7.896
8.020
196,271
+0.12(+1.57%)
Jul 06, 2018
8.193
8.193
7.797
7.896
265,175
-0.42(-5.06%)
Jul 05, 2018
8.440
8.638
8.168
8.317
412,782
+0.15(+1.82%)
Jul 03, 2018
8.168
8.168
8.168
0
+0.72(+9.63%)
Jul 02, 2018
7.203
7.475
7.183
7.450
97,392
+0.20(+2.73%)
Jun 29, 2018
7.178
7.302
6.980
7.252
135,862
+0.07(+1.03%)
Jun 28, 2018
6.782
7.228
6.589
7.178
78,626
+0.40(+5.84%)
Jun 27, 2018
6.961
6.980
6.757
6.782
30,852
-0.20(-2.84%)
Jun 26, 2018
6.955
7.054
6.782
6.980
45,679
+0.00(+0.00%)
Jun 25, 2018
7.376
7.471
6.683
6.980
172,524
-0.35(-4.73%)
Jun 22, 2018
6.856
7.871
6.796
7.327
314,607
+0.47(+6.86%)
Jun 21, 2018
7.178
7.277
6.782
6.856
105,999
-0.35(-4.81%)
Jun 20, 2018
7.277
7.648
6.708
7.203
247,512
-0.05(-0.68%)
Jun 19, 2018
6.535
7.426
6.391
7.252
491,675
+0.74(+11.41%)
Jun 18, 2018
6.114
6.510
6.064
6.510
155,658
+0.42(+6.91%)
Jun 15, 2018
6.039
6.039
6.089
86,354
+0.05(+0.82%)
Jun 14, 2018
5.901
6.064
5.901
6.039
34,835
+0.12(+2.09%)
Jun 13, 2018
5.792
6.015
5.767
5.916
34,999
+0.10(+1.70%)
Jun 12, 2018
5.817
5.841
5.697
5.817
56,712
+0.00(+0.00%)
Jun 11, 2018
5.916
5.916
5.792
5.817
47,594
+0.00(+0.00%)
Jun 08, 2018
5.866
5.990
5.806
5.817
46,432
-0.02(-0.42%)
Jun 07, 2018
5.866
5.891
5.792
5.841
57,947
+0.02(+0.43%)
Jun 06, 2018
5.841
5.965
5.817
5.817
105,125
-0.02(-0.42%)
Jun 05, 2018
5.866
5.916
5.817
5.841
64,704
+0.00(+0.00%)
Jun 04, 2018
5.891
5.891
5.817
5.841
47,489
-0.02(-0.42%)
Jun 01, 2018
5.866
5.953
5.817
5.866
84,886
+0.00(+0.00%)
May 31, 2018
5.940
5.965
5.792
5.866
55,252
-0.05(-0.84%)
May 30, 2018
5.965
5.990
5.841
5.916
45,329
+0.00(+0.00%)
May 29, 2018
5.891
5.916
5.767
5.916
40,459
+0.05(+0.84%)
May 25, 2018
5.866
5.866
5.866
0
-0.02(-0.42%)
May 24, 2018
5.965
5.991
5.866
5.891
44,935
-0.05(-0.83%)
May 23, 2018
5.916
5.965
5.869
5.940
42,354
+0.02(+0.42%)
May 22, 2018
5.916
6.077
5.866
5.916
94,227
-0.02(-0.42%)
May 21, 2018
5.866
6.015
5.866
5.940
153,808
+0.07(+1.27%)
May 18, 2018
5.916
5.916
5.817
5.866
72,170
+0.00(+0.00%)
May 17, 2018
5.817
5.891
5.742
5.866
24,695
+0.05(+0.85%)
May 16, 2018
5.916
5.916
5.742
5.817
58,250
-0.05(-0.84%)
May 15, 2018
5.792
5.916
5.792
5.866
24,222
+0.00(+0.00%)
May 14, 2018
5.817
5.906
5.792
5.866
21,527
+0.07(+1.28%)
May 11, 2018
5.940
5.940
5.718
5.792
38,310
-0.12(-2.09%)
May 10, 2018
5.891
5.916
5.817
5.916
32,280
+0.02(+0.42%)
May 09, 2018
5.792
5.936
5.767
5.891
102,927
+0.07(+1.28%)
May 08, 2018
5.866
5.866
5.643
5.817
95,560
-0.02(-0.42%)
May 07, 2018
5.569
5.916
5.272
5.841
158,963
+0.45(+8.26%)
May 04, 2018
5.272
5.445
5.272
5.396
67,847
+0.02(+0.46%)
May 03, 2018
5.495
5.520
5.322
5.371
54,914
-0.10(-1.81%)
May 02, 2018
5.371
5.520
5.297
5.470
64,431
+0.10(+1.84%)
May 01, 2018
5.247
5.371
5.198
5.371
21,513
+0.07(+1.40%)
Apr 30, 2018
5.223
5.326
5.223
5.297
33,233
-0.02(-0.47%)
Apr 27, 2018
5.346
5.346
5.247
5.322
16,768
+0.00(+0.00%)
Apr 26, 2018
5.297
5.322
5.198
5.322
38,665
-0.02(-0.46%)
Apr 25, 2018
5.292
5.346
5.292
5.346
14,651
+0.05(+0.93%)
Apr 24, 2018
5.470
5.495
5.247
5.297
45,826
-0.17(-3.17%)
Apr 23, 2018
5.445
5.495
5.421
5.470
17,857
+0.07(+1.38%)
Apr 20, 2018
5.371
5.445
5.307
5.396
26,723
+0.00(+0.00%)
Apr 19, 2018
5.445
5.470
5.396
5.396
18,824
-0.02(-0.46%)
Apr 18, 2018
5.371
5.495
5.371
5.421
15,869
+0.02(+0.46%)
Apr 17, 2018
5.421
5.495
5.396
5.396
37,928
+0.02(+0.46%)
Apr 16, 2018
5.346
5.442
5.346
5.371
28,557
-0.02(-0.46%)
Apr 13, 2018
5.346
5.421
5.344
5.396
22,006
+0.05(+0.93%)
Apr 12, 2018
5.421
5.470
5.297
5.346
60,569
+0.00(+0.00%)
Apr 11, 2018
5.396
5.423
5.371
5.346
18,887
+0.00(+0.00%)
Apr 10, 2018
5.322
5.421
5.247
5.346
58,963
+0.00(+0.00%)
Apr 09, 2018
5.359
5.382
5.272
5.346
65,380
+0.07(+1.41%)
Apr 06, 2018
5.223
5.297
5.161
5.272
35,587
+0.05(+0.95%)
Apr 05, 2018
5.198
5.272
5.173
5.223
51,078
-0.02(-0.47%)
Apr 04, 2018
5.198
5.297
5.099
5.247
71,604
+0.05(+0.95%)
Apr 03, 2018
5.223
5.272
5.173
5.198
47,159
-0.02(-0.47%)
Apr 02, 2018
5.718
5.792
5.173
5.223
70,392
-0.57(-9.83%)
Mar 29, 2018
5.792
5.792
5.792
0
+0.20(+3.54%)
Mar 28, 2018
5.322
5.693
5.297
5.594
182,440
+0.27(+5.12%)
Mar 27, 2018
5.124
5.396
5.124
5.322
119,130
+0.17(+3.37%)
Mar 26, 2018
5.025
5.198
5.025
5.148
88,055
+0.15(+2.97%)
Mar 23, 2018
4.876
5.000
4.827
5.000
70,424
+0.05(+1.00%)
Mar 22, 2018
5.000
5.099
4.827
4.950
50,836
-0.07(-1.48%)
Mar 21, 2018
4.950
5.149
4.950
5.025
192,647
+0.02(+0.50%)
Mar 20, 2018
4.950
5.124
4.903
5.000
175,499
+0.05(+1.00%)
Mar 19, 2018
4.950
4.950
4.876
4.950
30,036
+0.02(+0.50%)
Mar 16, 2018
4.901
4.950
4.851
4.926
104,957
+0.00(+0.00%)
Mar 15, 2018
4.802
4.926
4.728
4.926
25,436
+0.10(+2.05%)
Mar 14, 2018
4.777
4.827
4.728
4.827
97,156
+0.02(+0.52%)
Mar 13, 2018
4.752
4.851
4.752
4.802
36,544
-0.05(-1.02%)
Mar 12, 2018
4.752
4.851
4.752
4.851
28,207
-0.02(-0.51%)
Mar 09, 2018
4.851
4.926
4.802
4.876
35,956
+0.00(+0.00%)
Mar 08, 2018
4.752
4.950
4.752
4.876
29,844
+0.05(+1.03%)
Mar 07, 2018
4.827
4.876
4.802
4.827
19,323
+0.00(+0.00%)
Mar 06, 2018
4.950
4.950
4.802
4.827
44,172
-0.12(-2.50%)
Mar 05, 2018
5.025
5.049
4.926
4.950
28,438
-0.10(-1.96%)
Mar 02, 2018
5.049
5.074
4.802
5.049
39,978
-0.02(-0.49%)
Mar 01, 2018
4.975
5.099
4.901
5.074
110,876
+0.07(+1.49%)
Feb 28, 2018
4.950
5.025
4.851
5.000
95,624
+0.00(+0.00%)
Feb 27, 2018
5.000
5.025
4.876
5.000
34,209
+0.02(+0.50%)
Feb 26, 2018
5.025
5.025
4.728
4.975
66,384
+0.00(+0.00%)
Feb 23, 2018
4.901
5.000
4.851
4.975
28,492
+0.07(+1.52%)
Feb 22, 2018
4.950
4.690
4.901
50,206
+0.02(+0.51%)
Feb 21, 2018
5.049
5.049
4.827
4.876
25,396
-0.05(-1.00%)
Feb 20, 2018
4.950
5.000
4.851
4.926
37,075
-0.02(-0.50%)
Feb 16, 2018
4.950
4.950
4.950
0
+0.15(+3.09%)
Feb 15, 2018
4.629
4.950
4.629
4.802
77,676
+0.02(+0.52%)
Feb 14, 2018
4.653
4.876
4.233
4.777
104,519
+0.10(+2.12%)
Feb 13, 2018
4.678
4.808
4.406
4.678
45,440
+0.00(+0.00%)
Feb 12, 2018
4.703
4.802
4.653
4.678
38,764
-0.05(-1.05%)
Feb 09, 2018
4.777
4.851
4.653
4.728
111,350
-0.07(-1.55%)
Feb 08, 2018
4.777
4.827
4.695
4.802
108,369
+0.00(+0.00%)
Feb 07, 2018
4.653
4.827
4.653
4.802
96,394
+0.07(+1.57%)
Feb 06, 2018
4.827
4.901
4.653
4.728
80,995
-0.07(-1.55%)
Feb 05, 2018
4.703
4.901
4.381
4.802
98,204
+0.05(+1.04%)
Feb 02, 2018
4.653
4.678
4.431
4.752
96,683
+0.05(+1.05%)
Feb 01, 2018
4.554
4.752
4.554
4.703
48,194
+0.17(+3.83%)
Jan 31, 2018
4.505
4.629
4.381
4.530
62,300
+0.02(+0.55%)
Jan 30, 2018
4.455
4.542
4.356
4.505
162,870
+0.00(+0.00%)
Jan 29, 2018
4.554
4.616
4.505
4.505
37,829
-0.05(-1.09%)
Jan 26, 2018
4.629
4.629
4.480
4.554
37,815
-0.02(-0.54%)
Jan 25, 2018
4.563
4.653
4.530
4.579
28,617
-0.02(-0.54%)
Jan 24, 2018
4.604
4.653
4.554
4.604
22,879
+0.00(+0.00%)
Jan 23, 2018
4.653
4.678
4.604
4.604
40,206
-0.05(-1.06%)
Jan 22, 2018
4.653
4.678
4.579
4.653
55,512
+0.00(+0.00%)
Jan 19, 2018
4.480
4.653
4.480
4.653
89,879
+0.14(+3.01%)
Jan 18, 2018
4.604
4.703
4.406
4.517
66,562
-0.14(-2.93%)
Jan 17, 2018
4.530
4.703
4.505
4.653
50,598
+0.17(+3.87%)
Jan 16, 2018
4.678
4.728
4.455
4.480
56,442
-0.17(-3.72%)
Jan 12, 2018
4.653
4.653
4.653
0
+0.00(+0.00%)
Jan 11, 2018
4.480
4.797
4.455
4.653
113,815
+0.22(+5.03%)
Jan 10, 2018
4.431
4.728
4.381
4.431
52,783
+0.02(+0.56%)
Jan 09, 2018
4.629
4.728
4.356
4.406
78,206
-0.20(-4.30%)
Jan 08, 2018
4.505
4.898
4.505
4.604
82,860
+0.10(+2.20%)
Jan 05, 2018
4.530
4.629
4.455
4.505
51,359
-0.02(-0.55%)
Jan 04, 2018
4.455
4.604
4.332
4.530
91,342
+0.10(+2.23%)
Jan 03, 2018
4.257
4.577
4.257
4.431
80,456
+0.15(+3.47%)
Jan 02, 2018
4.282
4.381
4.158
4.282
97,186
-0.05(-1.14%)
Dec 29, 2017
4.332
4.332
4.332
0
+0.05(+1.16%)
Dec 28, 2017
4.282
4.431
4.257
4.282
87,518
+0.02(+0.58%)
Dec 27, 2017
4.134
4.455
4.059
4.257
167,962
+0.15(+3.61%)
Dec 26, 2017
3.960
4.307
3.960
4.109
115,964
+0.20(+5.06%)
Dec 22, 2017
4.010
4.158
3.911
3.911
212,674
-0.12(-3.07%)
Dec 21, 2017
4.183
4.183
3.985
4.035
121,295
-0.15(-3.55%)
Dec 20, 2017
4.158
4.233
4.134
4.183
58,401
+0.05(+1.20%)
Dec 19, 2017
4.282
4.282
4.084
4.134
101,060
-0.12(-2.91%)
Dec 18, 2017
4.356
4.615
4.208
4.257
81,395
-0.07(-1.71%)
Dec 15, 2017
4.282
4.406
4.282
4.332
165,912
+0.02(+0.57%)
Dec 14, 2017
4.208
4.356
4.208
4.307
88,461
+0.10(+2.35%)
Dec 13, 2017
4.282
4.307
4.134
4.208
183,644
-0.10(-2.30%)
Dec 12, 2017
4.431
4.505
4.282
4.307
158,848
-0.07(-1.70%)
Dec 11, 2017
4.455
4.515
4.345
4.381
69,580
-0.05(-1.12%)
Dec 08, 2017
4.505
4.629
4.406
4.431
49,228
-0.02(-0.56%)
Dec 07, 2017
4.356
4.684
4.356
4.455
102,462
-0.17(-3.74%)
Dec 06, 2017
4.678
4.728
4.183
4.629
148,243
-0.10(-2.09%)
Dec 05, 2017
5.000
5.025
4.678
4.728
65,467
-0.22(-4.50%)
Dec 04, 2017
5.000
5.000
4.926
4.950
14,590
-0.02(-0.50%)
Dec 01, 2017
4.901
4.975
4.851
4.975
37,358
+0.02(+0.50%)
Nov 30, 2017
4.901
5.000
4.780
4.950
29,825
+0.10(+2.04%)
Nov 29, 2017
4.802
4.851
4.802
4.851
22,218
+0.07(+1.55%)
Nov 28, 2017
4.728
4.802
4.690
4.777
27,282
+0.07(+1.58%)
Nov 27, 2017
4.703
4.728
4.678
4.703
16,093
+0.02(+0.53%)
Nov 24, 2017
4.777
4.777
4.653
4.678
15,328
-0.15(-3.08%)
Nov 22, 2017
4.777
4.851
4.703
4.827
28,278
+0.07(+1.56%)
Nov 21, 2017
4.777
4.802
4.629
4.752
33,304
+0.02(+0.52%)
Nov 20, 2017
4.579
4.728
4.579
4.728
21,961
+0.12(+2.69%)
Nov 17, 2017
4.579
4.653
4.579
4.604
43,733
-0.02(-0.53%)
Nov 16, 2017
4.629
4.690
4.604
4.629
24,248
+0.00(+0.00%)
Nov 15, 2017
4.629
4.703
4.604
4.629
24,917
+0.02(+0.54%)
Nov 14, 2017
4.604
4.604
4.579
4.604
16,408
-0.02(-0.53%)
Nov 13, 2017
4.653
4.703
4.604
4.629
19,244
-0.02(-0.53%)
Nov 10, 2017
4.728
4.752
4.629
4.653
19,228
-0.05(-1.05%)
Nov 09, 2017
4.752
4.851
4.703
4.703
23,200
-0.10(-2.06%)
Nov 08, 2017
4.752
4.827
4.559
4.802
73,499
+0.07(+1.57%)
Nov 07, 2017
4.876
4.876
4.728
4.728
46,856
-0.15(-3.05%)
Nov 06, 2017
4.975
4.975
4.752
4.876
32,662
-0.02(-0.51%)
Nov 03, 2017
5.074
5.074
4.876
4.901
65,827
-0.15(-2.94%)
Nov 02, 2017
5.049
5.074
4.975
5.049
31,579
+0.02(+0.49%)
Nov 01, 2017
5.074
5.099
5.000
5.025
49,842
+0.00(+0.00%)
Oct 31, 2017
5.049
5.099
5.000
5.025
59,906
-0.02(-0.49%)
Oct 30, 2017
5.148
5.148
5.049
5.049
9,480
-0.10(-1.92%)
Oct 27, 2017
5.049
5.148
5.000
5.148
62,191
+0.12(+2.46%)
Oct 26, 2017
5.074
5.074
5.000
5.025
18,045
-0.02(-0.49%)
Oct 25, 2017
4.975
5.049
4.975
5.049
21,287
+0.05(+0.99%)
Oct 24, 2017
5.074
5.154
5.000
5.000
81,432
-0.10(-1.94%)
Oct 23, 2017
5.099
5.148
5.000
5.099
42,307
+0.02(+0.49%)
Oct 20, 2017
5.124
5.124
5.000
5.074
23,941
+0.00(+0.00%)
Oct 19, 2017
5.000
5.099
4.584
5.074
23,410
+0.07(+1.49%)
Oct 18, 2017
5.158
5.173
4.975
5.000
44,937
-0.15(-2.88%)
Oct 17, 2017
5.146
5.173
5.099
5.148
27,367
+0.05(+0.97%)
Oct 16, 2017
5.049
5.109
5.025
5.099
15,263
+0.07(+1.48%)
Oct 13, 2017
5.074
5.148
5.000
5.025
29,557
-0.05(-0.98%)
Oct 12, 2017
5.099
5.173
4.901
5.074
36,556
-0.07(-1.44%)
Oct 11, 2017
5.173
5.198
5.099
5.148
46,105
-0.05(-0.95%)
Oct 10, 2017
5.000
5.309
5.000
5.198
146,996
+0.20(+3.96%)
Oct 09, 2017
5.000
5.000
4.938
5.000
37,786
+0.00(+0.00%)
Oct 06, 2017
4.901
5.025
4.901
5.000
55,278
+0.07(+1.51%)
Oct 05, 2017
4.901
5.099
4.851
4.926
117,964
+0.05(+1.02%)
Oct 04, 2017
4.876
4.926
4.752
4.876
118,663
-0.02(-0.51%)
Oct 03, 2017
4.975
4.975
4.777
4.901
166,934
-0.05(-1.00%)
Oct 02, 2017
4.851
4.975
4.752
4.950
50,181
+0.15(+3.09%)
Sep 29, 2017
4.901
4.901
4.802
4.802
36,756
-0.10(-2.02%)
Sep 28, 2017
4.876
4.901
4.839
4.901
25,527
+0.02(+0.51%)
Sep 27, 2017
4.802
4.926
4.752
4.876
52,721
+0.10(+2.07%)
Sep 26, 2017
4.629
4.802
4.629
4.777
44,693
+0.07(+1.58%)
Sep 25, 2017
4.678
4.728
4.653
4.703
42,247
+0.05(+1.06%)
Sep 22, 2017
4.678
4.777
4.579
4.653
50,927
-0.05(-1.05%)
Sep 21, 2017
4.616
4.802
4.604
4.703
68,119
+0.02(+0.53%)
Sep 20, 2017
4.653
4.703
4.629
4.678
55,977
+0.02(+0.53%)
Sep 19, 2017
4.554
4.700
4.554
4.653
90,607
+0.12(+2.73%)
Sep 18, 2017
4.455
4.542
4.455
4.530
145,952
+0.07(+1.67%)
Sep 15, 2017
4.455
4.554
4.356
4.455
217,914
+0.00(+0.00%)
Sep 14, 2017
4.356
4.505
4.356
4.455
31,227
+0.10(+2.27%)
Sep 13, 2017
4.381
4.406
4.294
4.356
36,972
-0.05(-1.12%)
Sep 12, 2017
4.406
4.480
4.356
4.406
53,125
+0.00(+0.00%)
Sep 11, 2017
4.178
4.431
4.109
4.406
83,082
+0.22(+5.33%)
Sep 08, 2017
4.579
4.579
4.121
4.183
107,543
-0.42(-9.14%)
Sep 07, 2017
4.604
4.703
4.431
4.604
234,709
+0.05(+1.09%)
Sep 06, 2017
4.059
4.604
4.010
4.554
165,629
+0.50(+12.20%)
Sep 05, 2017
3.787
4.109
3.762
4.059
94,289
+0.22(+5.81%)
Sep 01, 2017
3.886
3.911
3.762
3.837
115,189
-0.05(-1.27%)
Aug 31, 2017
3.985
3.985
3.837
3.886
48,903
-0.05(-1.26%)
Aug 30, 2017
3.911
4.022
3.886
3.936
42,006
+0.00(+0.00%)
Aug 29, 2017
3.911
3.985
3.861
3.936
52,955
+0.00(+0.00%)
Aug 28, 2017
4.010
4.010
3.936
3.936
28,563
-0.10(-2.45%)
Aug 25, 2017
4.035
4.049
3.985
4.035
43,616
+0.00(+0.00%)
Aug 24, 2017
4.158
4.171
3.911
4.035
70,735
-0.07(-1.81%)
Aug 23, 2017
3.911
4.134
3.900
4.109
43,097
+0.15(+3.75%)
Aug 22, 2017
3.874
3.985
3.874
3.960
19,705
+0.12(+3.23%)
Aug 21, 2017
3.812
3.886
3.688
3.837
32,702
+0.00(+0.00%)
Aug 18, 2017
3.663
3.861
3.663
3.837
78,573
+0.12(+3.33%)
Aug 17, 2017
3.713
3.787
3.688
3.713
179,327
-0.07(-1.96%)
Aug 16, 2017
3.960
3.985
3.748
3.787
163,660
-0.17(-4.38%)
Aug 15, 2017
4.257
4.270
3.936
3.960
93,990
-0.32(-7.51%)
Aug 14, 2017
4.282
4.307
4.208
4.282
53,351
+0.00(+0.00%)
Aug 11, 2017
4.406
4.406
4.233
4.282
80,409
-0.10(-2.26%)
Aug 10, 2017
4.381
4.455
4.257
4.381
91,631
-0.02(-0.56%)
Aug 09, 2017
4.554
4.554
4.406
4.406
37,219
-0.17(-3.78%)
Aug 08, 2017
4.579
4.629
4.552
4.579
29,500
+0.05(+1.09%)
Aug 07, 2017
4.505
4.554
4.480
4.530
23,674
+0.05(+1.10%)
Aug 04, 2017
4.505
4.579
4.455
4.480
35,332
-0.05(-1.09%)
Aug 03, 2017
4.480
4.530
4.307
4.530
95,079
+0.10(+2.23%)
Aug 02, 2017
4.530
4.530
4.431
4.431
37,267
-0.07(-1.65%)
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
.