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
Digi Intl Inc
(NQ:
DGII
)
27.11
-0.03 (-0.11%)
Streaming Delayed Price
Updated: 2:59 PM EDT, May 15, 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, 2017
9.900
10.65
9.900
10.45
352,144
+0.55(+5.56%)
Jul 28, 2017
10.00
10.10
9.800
9.900
115,761
-0.15(-1.49%)
Jul 27, 2017
10.10
10.15
9.800
10.05
59,091
+0.05(+0.50%)
Jul 26, 2017
10.10
10.15
9.975
10.00
42,859
-0.10(-0.99%)
Jul 25, 2017
10.15
10.16
10.10
10.10
67,513
+0.00(+0.00%)
Jul 24, 2017
10.00
10.15
9.950
10.10
48,987
+0.05(+0.50%)
Jul 21, 2017
10.15
10.15
9.900
10.05
83,309
+0.00(+0.00%)
Jul 20, 2017
10.15
10.00
10.05
43,504
-0.10(-0.99%)
Jul 19, 2017
10.05
10.15
9.950
10.15
61,466
+0.15(+1.50%)
Jul 18, 2017
9.950
10.00
9.950
10.00
43,024
-0.03(-0.25%)
Jul 17, 2017
10.15
10.15
9.950
10.03
57,437
-0.12(-1.23%)
Jul 14, 2017
10.00
10.15
9.950
10.15
48,258
+0.10(+1.00%)
Jul 13, 2017
10.10
10.12
9.660
10.05
65,309
+0.00(+0.00%)
Jul 12, 2017
10.05
10.18
10.00
10.05
139,321
-0.05(-0.50%)
Jul 11, 2017
10.00
10.10
9.925
10.10
113,638
+0.10(+1.00%)
Jul 10, 2017
9.950
10.10
9.950
10.00
92,585
-0.05(-0.50%)
Jul 07, 2017
10.00
10.10
9.867
10.05
84,141
+0.10(+1.01%)
Jul 06, 2017
9.950
10.10
9.800
9.950
80,677
-0.05(-0.50%)
Jul 05, 2017
9.900
10.10
9.850
10.00
63,627
+0.10(+1.01%)
Jul 03, 2017
10.15
10.15
9.805
9.900
39,957
-0.25(-2.46%)
Jun 30, 2017
10.05
10.15
9.879
10.15
82,175
+0.15(+1.50%)
Jun 29, 2017
10.15
10.15
9.875
10.00
54,685
-0.15(-1.48%)
Jun 28, 2017
9.950
10.18
9.950
10.15
113,539
+0.30(+3.05%)
Jun 27, 2017
9.950
10.15
9.850
9.850
111,071
-0.10(-1.01%)
Jun 26, 2017
9.900
10.00
9.750
9.950
117,669
+0.05(+0.51%)
Jun 23, 2017
10.05
9.550
9.900
239,987
+0.25(+2.59%)
Jun 22, 2017
9.600
9.750
9.500
9.650
37,973
+0.10(+1.05%)
Jun 21, 2017
9.700
9.750
9.550
9.550
47,387
-0.15(-1.55%)
Jun 20, 2017
9.650
9.900
9.600
9.700
54,340
+0.00(+0.00%)
Jun 19, 2017
9.700
9.750
9.525
9.700
51,107
+0.05(+0.52%)
Jun 16, 2017
9.600
9.850
9.550
9.650
125,659
+0.00(+0.00%)
Jun 15, 2017
9.600
9.850
9.500
9.650
51,923
+0.00(+0.00%)
Jun 14, 2017
9.750
9.800
9.600
9.650
56,771
-0.10(-1.03%)
Jun 13, 2017
9.800
9.950
9.700
9.750
87,806
-0.05(-0.51%)
Jun 12, 2017
9.950
10.00
9.800
9.800
70,142
-0.15(-1.51%)
Jun 09, 2017
10.00
10.00
9.800
9.950
87,736
+0.00(+0.00%)
Jun 08, 2017
9.800
10.00
9.750
9.950
65,199
+0.17(+1.79%)
Jun 07, 2017
9.850
9.950
9.750
9.775
55,282
-0.07(-0.76%)
Jun 06, 2017
9.700
9.975
9.650
9.850
59,308
+0.10(+1.03%)
Jun 05, 2017
9.950
9.950
9.650
9.750
69,373
-0.15(-1.52%)
Jun 02, 2017
9.700
9.900
9.650
9.900
116,618
+0.25(+2.59%)
Jun 01, 2017
9.600
9.800
9.350
9.650
101,393
+0.10(+1.05%)
May 31, 2017
9.250
9.650
9.000
9.550
178,519
+0.30(+3.24%)
May 30, 2017
9.250
9.300
9.100
9.250
145,762
+0.00(+0.00%)
May 26, 2017
9.250
9.250
9.050
9.250
165,630
-0.03(-0.27%)
May 25, 2017
9.400
9.550
9.150
9.275
125,947
-0.10(-1.07%)
May 24, 2017
10.10
10.10
9.250
9.375
149,784
-0.68(-6.72%)
May 23, 2017
9.700
10.20
9.550
10.05
238,476
+0.35(+3.61%)
May 22, 2017
9.300
9.750
9.200
9.700
98,128
+0.40(+4.30%)
May 19, 2017
9.600
9.600
9.250
9.300
217,583
-0.30(-3.12%)
May 18, 2017
9.500
9.700
9.500
9.600
87,516
+0.00(+0.00%)
May 17, 2017
10.00
10.10
9.575
9.600
154,462
-0.55(-5.42%)
May 16, 2017
10.05
10.20
9.950
10.15
138,196
+0.10(+1.00%)
May 15, 2017
9.950
10.05
9.950
10.05
68,727
+0.05(+0.50%)
May 12, 2017
9.950
10.05
9.900
10.00
100,456
+0.00(+0.00%)
May 11, 2017
9.900
10.10
9.900
10.00
118,304
+0.05(+0.50%)
May 10, 2017
9.900
10.05
9.850
9.950
76,510
-0.03(-0.25%)
May 09, 2017
10.30
10.30
9.950
9.975
125,031
+0.03(+0.25%)
May 08, 2017
10.45
10.49
9.500
9.950
211,915
-0.75(-7.01%)
May 05, 2017
11.45
11.45
10.32
10.70
190,631
-1.60(-13.01%)
May 04, 2017
12.30
12.35
12.20
12.30
31,710
+0.00(+0.00%)
May 03, 2017
12.30
12.40
12.25
12.30
54,386
-0.10(-0.81%)
May 02, 2017
12.30
12.50
12.28
12.40
67,499
+0.05(+0.40%)
May 01, 2017
12.45
12.53
12.28
12.35
92,967
-0.05(-0.40%)
Apr 28, 2017
12.40
12.45
12.25
12.40
63,022
+0.05(+0.40%)
Apr 27, 2017
12.25
12.41
12.25
12.35
46,151
+0.10(+0.82%)
Apr 26, 2017
12.35
12.45
12.20
12.25
104,411
-0.15(-1.21%)
Apr 25, 2017
12.20
12.50
12.20
12.40
61,561
+0.40(+3.33%)
Apr 24, 2017
12.25
12.25
11.95
12.00
84,636
+0.00(+0.00%)
Apr 21, 2017
12.30
12.35
11.95
12.00
58,931
-0.35(-2.83%)
Apr 20, 2017
12.20
12.40
12.10
12.35
75,199
+0.15(+1.23%)
Apr 19, 2017
12.15
12.30
12.03
12.20
58,967
+0.15(+1.24%)
Apr 18, 2017
12.10
12.25
11.93
12.05
41,417
-0.05(-0.41%)
Apr 17, 2017
11.90
12.10
11.80
12.10
38,726
+0.30(+2.54%)
Apr 13, 2017
11.85
11.90
11.70
11.80
47,507
-0.10(-0.84%)
Apr 12, 2017
12.05
12.05
11.80
11.90
41,277
-0.15(-1.24%)
Apr 11, 2017
11.70
12.15
11.70
12.05
48,922
+0.30(+2.55%)
Apr 10, 2017
11.60
12.03
11.60
11.75
61,310
+0.10(+0.86%)
Apr 07, 2017
11.65
11.81
11.60
11.65
101,290
-0.05(-0.43%)
Apr 06, 2017
11.65
11.95
11.55
11.70
76,401
+0.00(+0.00%)
Apr 05, 2017
11.55
11.75
11.55
11.70
95,814
+0.15(+1.30%)
Apr 04, 2017
11.65
11.85
11.45
11.55
98,558
-0.10(-0.86%)
Apr 03, 2017
12.00
12.00
11.65
11.65
100,841
-0.25(-2.10%)
Mar 31, 2017
11.80
12.10
11.75
11.90
152,775
+0.10(+0.85%)
Mar 30, 2017
11.70
11.90
11.60
11.80
106,177
+0.05(+0.43%)
Mar 29, 2017
11.80
11.85
11.65
11.75
52,324
-0.10(-0.84%)
Mar 28, 2017
12.00
12.15
11.85
11.85
76,457
-0.20(-1.66%)
Mar 27, 2017
11.75
12.10
11.68
12.05
87,927
+0.30(+2.55%)
Mar 24, 2017
11.85
11.97
11.70
11.75
101,106
-0.10(-0.84%)
Mar 23, 2017
11.90
12.00
11.80
11.85
85,289
-0.10(-0.84%)
Mar 22, 2017
12.00
12.15
11.80
11.95
117,906
-0.10(-0.83%)
Mar 21, 2017
12.55
12.70
12.00
12.05
124,093
-0.50(-3.98%)
Mar 20, 2017
12.75
12.80
12.50
12.55
42,126
-0.25(-1.95%)
Mar 17, 2017
12.60
12.90
12.60
12.80
218,795
+0.05(+0.39%)
Mar 16, 2017
12.50
12.85
12.50
12.75
54,231
+0.30(+2.41%)
Mar 15, 2017
12.55
12.55
12.35
12.45
80,704
-0.15(-1.19%)
Mar 14, 2017
12.80
12.85
12.49
12.60
39,384
-0.25(-1.95%)
Mar 13, 2017
12.50
12.95
12.48
12.85
87,799
+0.40(+3.21%)
Mar 10, 2017
12.50
12.75
12.40
12.45
73,060
+0.00(+0.00%)
Mar 09, 2017
12.40
12.60
12.40
12.45
39,417
+0.10(+0.81%)
Mar 08, 2017
12.60
12.70
12.35
12.35
60,095
-0.20(-1.59%)
Mar 07, 2017
12.45
12.80
12.20
12.55
94,068
+0.15(+1.21%)
Mar 06, 2017
12.55
12.60
12.30
12.40
77,282
-0.25(-1.98%)
Mar 03, 2017
12.75
12.75
12.35
12.65
38,484
+0.00(+0.00%)
Mar 02, 2017
12.60
12.80
12.53
12.65
43,527
+0.05(+0.40%)
Mar 01, 2017
12.20
12.70
12.20
12.60
60,221
+0.30(+2.44%)
Feb 28, 2017
12.75
12.75
12.15
12.30
76,337
-0.45(-3.53%)
Feb 27, 2017
12.80
12.90
12.70
12.75
56,421
-0.15(-1.16%)
Feb 24, 2017
12.75
12.95
12.70
12.90
33,651
+0.05(+0.39%)
Feb 23, 2017
12.75
12.90
12.50
12.85
56,368
+0.15(+1.18%)
Feb 22, 2017
12.85
13.00
12.53
12.70
40,547
-0.25(-1.93%)
Feb 21, 2017
13.15
13.35
12.85
12.95
65,239
-0.10(-0.77%)
Feb 17, 2017
13.05
13.05
13.05
0
+0.05(+0.38%)
Feb 16, 2017
12.90
13.10
12.75
13.00
68,698
+0.00(+0.00%)
Feb 15, 2017
12.65
13.10
12.65
13.00
60,643
+0.30(+2.36%)
Feb 14, 2017
12.80
12.95
12.55
12.70
48,461
-0.10(-0.78%)
Feb 13, 2017
12.85
12.95
12.60
12.80
51,125
+0.10(+0.79%)
Feb 10, 2017
12.45
12.75
12.35
12.70
86,681
+0.35(+2.83%)
Feb 09, 2017
12.15
12.45
12.10
12.35
70,220
+0.20(+1.65%)
Feb 08, 2017
12.45
12.45
12.12
12.15
93,873
-0.35(-2.80%)
Feb 07, 2017
12.45
12.55
12.32
12.50
79,061
+0.00(+0.00%)
Feb 06, 2017
12.40
12.58
12.40
12.50
78,785
-0.05(-0.40%)
Feb 03, 2017
12.55
12.70
12.38
12.55
69,805
+0.00(+0.00%)
Feb 02, 2017
12.90
12.95
12.45
12.55
93,922
-0.45(-3.46%)
Feb 01, 2017
13.05
13.05
12.80
13.00
123,671
-0.05(-0.38%)
Jan 31, 2017
13.00
13.40
12.95
13.05
106,426
+0.20(+1.56%)
Jan 30, 2017
13.45
13.50
12.85
12.85
222,651
-0.60(-4.46%)
Jan 27, 2017
13.70
14.00
13.45
13.45
165,293
-0.15(-1.10%)
Jan 26, 2017
13.55
13.60
13.50
13.60
70,810
+0.00(+0.00%)
Jan 25, 2017
13.70
13.70
13.50
13.60
108,804
-0.05(-0.37%)
Jan 24, 2017
13.55
13.72
13.55
13.65
100,341
+0.15(+1.11%)
Jan 23, 2017
13.60
13.60
13.43
13.50
106,519
+0.00(+0.00%)
Jan 20, 2017
13.35
13.50
13.30
13.50
97,593
+0.10(+0.75%)
Jan 19, 2017
13.40
13.50
13.35
13.40
94,681
-0.10(-0.74%)
Jan 18, 2017
13.45
13.50
13.27
13.50
102,840
+0.15(+1.12%)
Jan 17, 2017
13.55
13.65
13.35
13.35
84,317
-0.25(-1.84%)
Jan 13, 2017
13.60
13.60
13.60
0
+0.00(+0.00%)
Jan 12, 2017
13.70
13.75
13.60
13.60
77,080
-0.15(-1.09%)
Jan 11, 2017
13.68
13.80
13.60
13.75
100,259
+0.05(+0.36%)
Jan 10, 2017
13.75
13.75
13.65
13.70
115,002
+0.00(+0.00%)
Jan 09, 2017
13.75
13.75
13.55
13.70
56,147
-0.10(-0.72%)
Jan 06, 2017
13.95
13.95
13.75
13.80
70,627
-0.10(-0.72%)
Jan 05, 2017
13.80
13.95
13.80
13.90
86,837
-0.05(-0.36%)
Jan 04, 2017
13.85
13.95
13.82
13.95
162,457
+0.10(+0.72%)
Jan 03, 2017
13.95
13.95
13.75
13.85
102,933
+0.10(+0.73%)
Dec 30, 2016
13.75
13.75
13.75
0
-0.20(-1.43%)
Dec 29, 2016
13.85
13.95
13.85
13.95
48,389
+0.10(+0.72%)
Dec 28, 2016
13.90
13.95
13.75
13.85
84,870
-0.05(-0.36%)
Dec 27, 2016
13.85
14.05
13.85
13.90
63,482
-0.05(-0.36%)
Dec 23, 2016
13.95
13.95
13.95
0
+0.10(+0.72%)
Dec 22, 2016
14.00
14.00
13.76
13.85
82,913
-0.10(-0.72%)
Dec 21, 2016
13.90
14.00
13.85
13.95
54,432
+0.00(+0.00%)
Dec 20, 2016
14.00
14.10
13.80
13.95
100,706
-0.15(-1.06%)
Dec 19, 2016
13.80
14.10
13.55
14.10
130,229
+0.40(+2.92%)
Dec 16, 2016
13.70
13.80
13.55
13.70
873,274
+0.00(+0.00%)
Dec 15, 2016
13.65
13.85
13.60
13.70
120,153
+0.10(+0.74%)
Dec 14, 2016
13.60
13.75
13.50
13.60
111,626
+0.00(+0.00%)
Dec 13, 2016
13.65
13.70
13.50
13.60
69,987
-0.05(-0.37%)
Dec 12, 2016
13.60
13.75
13.60
13.65
98,273
+0.00(+0.00%)
Dec 09, 2016
13.65
13.75
13.45
13.65
75,133
+0.10(+0.74%)
Dec 08, 2016
13.45
13.65
13.45
13.55
100,139
+0.10(+0.74%)
Dec 07, 2016
13.55
13.78
13.40
13.45
132,620
-0.20(-1.47%)
Dec 06, 2016
13.75
13.80
13.35
13.65
248,339
+0.00(+0.00%)
Dec 05, 2016
13.75
13.75
13.55
13.65
92,804
+0.10(+0.74%)
Dec 02, 2016
13.40
13.60
13.40
13.55
107,785
+0.15(+1.12%)
Dec 01, 2016
13.35
13.65
13.35
13.40
134,306
+0.00(+0.00%)
Nov 30, 2016
13.95
13.95
13.40
13.40
153,808
-0.40(-2.90%)
Nov 29, 2016
14.00
14.15
13.80
13.80
149,782
-0.20(-1.43%)
Nov 28, 2016
13.50
14.00
13.50
14.00
209,877
+0.45(+3.32%)
Nov 25, 2016
13.40
13.55
13.40
13.55
118,639
+0.05(+0.37%)
Nov 23, 2016
13.50
13.50
13.50
0
+0.00(+0.00%)
Nov 22, 2016
13.45
13.50
13.45
13.50
160,307
+0.00(+0.00%)
Nov 21, 2016
13.50
13.50
13.40
13.50
135,665
+0.00(+0.00%)
Nov 18, 2016
13.55
13.55
13.45
13.50
178,515
+0.00(+0.00%)
Nov 17, 2016
13.45
13.55
13.45
13.50
444,107
+0.05(+0.37%)
Nov 16, 2016
13.45
13.55
13.40
13.45
452,837
-0.05(-0.37%)
Nov 15, 2016
13.40
13.74
13.35
13.50
304,866
+0.10(+0.75%)
Nov 14, 2016
13.85
13.85
12.65
13.40
955,728
+1.75(+15.02%)
Nov 11, 2016
11.05
11.70
10.80
11.65
222,192
+0.60(+5.43%)
Nov 10, 2016
10.80
11.05
10.40
11.05
200,621
+0.30(+2.79%)
Nov 09, 2016
10.15
10.80
9.360
10.75
101,872
+0.55(+5.39%)
Nov 08, 2016
10.05
10.25
9.850
10.20
67,793
+0.25(+2.51%)
Nov 07, 2016
9.800
10.05
9.750
9.950
110,052
+0.45(+4.74%)
Nov 04, 2016
9.600
9.700
9.350
9.500
96,560
-0.15(-1.55%)
Nov 03, 2016
9.350
9.700
9.200
9.650
75,575
+0.45(+4.89%)
Nov 02, 2016
9.750
9.750
9.150
9.200
149,096
-0.55(-5.64%)
Nov 01, 2016
9.100
9.800
9.050
9.750
197,502
+0.60(+6.56%)
Oct 31, 2016
9.200
9.630
9.000
9.150
198,382
-0.55(-5.67%)
Oct 28, 2016
10.00
10.05
9.404
9.700
302,092
-0.75(-7.18%)
Oct 27, 2016
11.00
11.00
10.41
10.45
86,322
-0.40(-3.69%)
Oct 26, 2016
10.90
11.06
10.84
10.85
45,020
-0.10(-0.91%)
Oct 25, 2016
11.07
11.07
10.83
10.95
40,186
-0.05(-0.45%)
Oct 24, 2016
10.90
11.28
10.90
11.00
75,663
+0.15(+1.38%)
Oct 21, 2016
10.80
10.90
10.78
10.85
51,017
-0.03(-0.28%)
Oct 20, 2016
11.00
11.05
10.85
10.88
58,724
-0.09(-0.82%)
Oct 19, 2016
10.83
11.05
10.78
10.97
111,619
+0.20(+1.86%)
Oct 18, 2016
10.96
11.00
10.75
10.77
53,512
-0.06(-0.55%)
Oct 17, 2016
10.86
10.95
10.77
10.83
74,645
+0.09(+0.84%)
Oct 14, 2016
10.74
11.00
10.70
10.74
128,699
+0.08(+0.75%)
Oct 13, 2016
10.86
11.00
10.64
10.66
86,597
-0.36(-3.27%)
Oct 12, 2016
11.14
11.14
10.94
11.02
85,544
-0.06(-0.54%)
Oct 11, 2016
11.38
11.48
11.07
11.08
78,872
-0.32(-2.81%)
Oct 10, 2016
11.53
11.63
11.39
11.40
75,598
-0.13(-1.13%)
Oct 07, 2016
11.69
11.69
11.45
11.53
50,433
-0.12(-1.03%)
Oct 06, 2016
11.65
11.71
11.48
11.65
48,241
-0.01(-0.09%)
Oct 05, 2016
11.64
11.71
11.57
11.66
58,059
+0.05(+0.43%)
Oct 04, 2016
11.68
11.73
11.55
11.61
59,127
-0.08(-0.68%)
Oct 03, 2016
11.30
11.69
11.30
11.69
97,721
+0.29(+2.54%)
Sep 30, 2016
11.66
11.68
11.33
11.40
121,226
-0.17(-1.47%)
Sep 29, 2016
11.63
11.74
11.55
11.57
80,430
-0.10(-0.86%)
Sep 28, 2016
11.49
11.71
11.33
11.67
97,341
+0.18(+1.57%)
Sep 27, 2016
11.47
11.62
11.38
11.49
66,439
+0.01(+0.09%)
Sep 26, 2016
11.61
11.72
11.47
11.48
45,492
-0.16(-1.37%)
Sep 23, 2016
11.87
12.02
11.55
11.64
72,556
-0.30(-2.51%)
Sep 22, 2016
11.55
11.99
11.46
11.94
78,479
+0.55(+4.83%)
Sep 21, 2016
11.16
11.47
11.09
11.39
120,093
+0.35(+3.17%)
Sep 20, 2016
11.57
11.60
10.97
11.04
74,640
-0.43(-3.75%)
Sep 19, 2016
11.72
11.80
11.46
11.47
55,048
-0.23(-1.97%)
Sep 16, 2016
11.45
11.72
11.31
11.70
253,494
+0.24(+2.09%)
Sep 15, 2016
11.18
11.50
11.17
11.46
61,034
+0.34(+3.06%)
Sep 14, 2016
11.18
11.23
11.03
11.12
25,168
-0.01(-0.09%)
Sep 13, 2016
11.42
11.49
11.13
11.13
40,571
-0.35(-3.05%)
Sep 12, 2016
11.16
11.49
11.16
11.48
49,408
+0.19(+1.68%)
Sep 09, 2016
11.82
11.88
11.28
11.29
51,443
-0.67(-5.60%)
Sep 08, 2016
11.99
12.00
11.82
11.96
38,902
-0.03(-0.25%)
Sep 07, 2016
12.07
12.10
11.91
11.99
38,038
-0.06(-0.50%)
Sep 06, 2016
12.08
12.16
11.94
12.05
58,138
+0.10(+0.84%)
Sep 02, 2016
11.47
11.95
11.95
11.95
95,900
+0.48(+4.18%)
Sep 01, 2016
11.40
11.49
11.34
11.47
113,702
+0.00(+0.00%)
Aug 31, 2016
11.73
11.73
11.47
11.47
108,275
-0.25(-2.13%)
Aug 30, 2016
11.68
11.81
11.68
11.72
36,035
+0.06(+0.51%)
Aug 29, 2016
11.66
11.81
11.54
11.66
39,264
-0.06(-0.51%)
Aug 26, 2016
11.72
11.85
11.59
11.72
49,284
+0.02(+0.17%)
Aug 25, 2016
11.99
12.04
11.65
11.70
83,255
-0.39(-3.23%)
Aug 24, 2016
12.40
12.41
12.01
12.09
106,980
-0.29(-2.34%)
Aug 23, 2016
12.26
12.49
12.24
12.38
40,661
+0.18(+1.48%)
Aug 22, 2016
12.37
12.45
12.01
12.20
111,289
-0.13(-1.05%)
Aug 19, 2016
11.77
12.45
11.77
12.33
139,506
+0.56(+4.76%)
Aug 18, 2016
11.58
11.86
11.26
11.77
41,316
+0.14(+1.20%)
Aug 17, 2016
11.81
11.84
11.57
11.63
68,679
-0.20(-1.69%)
Aug 16, 2016
11.73
11.85
11.70
11.83
33,772
+0.11(+0.94%)
Aug 15, 2016
11.64
11.83
11.64
11.72
45,187
+0.08(+0.69%)
Aug 12, 2016
11.79
11.81
11.34
11.64
40,577
-0.17(-1.44%)
Aug 11, 2016
11.73
11.89
11.72
11.81
62,532
+0.05(+0.43%)
Aug 10, 2016
11.74
11.81
11.63
11.76
57,399
+0.00(+0.00%)
Aug 09, 2016
11.77
11.83
11.70
11.76
51,892
+0.04(+0.34%)
Aug 08, 2016
11.60
11.77
11.57
11.72
43,779
+0.12(+1.03%)
Aug 05, 2016
11.46
11.69
11.13
11.60
59,010
+0.27(+2.38%)
Aug 04, 2016
11.07
11.42
11.04
11.33
55,639
+0.17(+1.52%)
Aug 03, 2016
10.91
11.26
10.80
11.16
55,391
+0.20(+1.82%)
Aug 02, 2016
11.00
11.03
10.72
10.96
70,347
-0.04(-0.36%)
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
.