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
Magnachip Semiconductor Corp
(NY:
MX
)
5.120
+0.090 (+1.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2016
8.580
8.680
8.500
8.610
278,333
+0.05(+0.58%)
Aug 30, 2016
8.870
8.890
8.530
8.560
269,562
-0.24(-2.73%)
Aug 29, 2016
8.780
8.880
8.720
8.800
261,919
+0.09(+1.03%)
Aug 26, 2016
8.570
8.800
8.510
8.710
895,035
+0.16(+1.87%)
Aug 25, 2016
8.460
8.600
8.410
8.550
324,591
+0.09(+1.06%)
Aug 24, 2016
8.800
8.940
8.350
8.460
496,770
-0.24(-2.76%)
Aug 23, 2016
8.520
8.715
8.520
8.700
484,379
+0.23(+2.72%)
Aug 22, 2016
8.250
8.580
8.112
8.470
589,163
+0.22(+2.67%)
Aug 19, 2016
7.980
8.265
7.920
8.250
378,762
+0.27(+3.38%)
Aug 18, 2016
7.700
8.115
7.660
7.980
521,807
+0.28(+3.64%)
Aug 17, 2016
7.700
7.840
7.580
7.700
676,968
-0.01(-0.13%)
Aug 16, 2016
7.880
7.925
7.690
7.710
308,375
-0.15(-1.91%)
Aug 15, 2016
7.500
7.970
7.460
7.860
1,075,511
+0.34(+4.52%)
Aug 12, 2016
7.480
7.520
7.420
7.520
241,233
+0.09(+1.21%)
Aug 11, 2016
7.500
7.530
7.345
7.430
218,484
+0.01(+0.13%)
Aug 10, 2016
7.370
7.590
7.370
7.420
475,976
+0.09(+1.23%)
Aug 09, 2016
7.400
7.500
7.300
7.330
374,032
-0.06(-0.81%)
Aug 08, 2016
7.510
7.560
7.210
7.390
399,996
-0.12(-1.60%)
Aug 05, 2016
7.250
8.100
7.080
7.510
1,264,892
+0.23(+3.16%)
Aug 04, 2016
6.400
8.150
6.400
7.280
2,038,200
+1.14(+18.57%)
Aug 03, 2016
6.000
6.260
5.920
6.140
223,107
+0.17(+2.85%)
Aug 02, 2016
5.900
5.990
5.750
5.970
60,950
+0.04(+0.67%)
Aug 01, 2016
5.900
6.070
5.895
5.930
94,352
-0.02(-0.34%)
Jul 29, 2016
5.840
6.000
5.750
5.950
96,141
+0.11(+1.88%)
Jul 28, 2016
5.730
5.850
5.680
5.840
159,702
+0.08(+1.39%)
Jul 27, 2016
5.800
5.920
5.720
5.760
111,765
-0.01(-0.17%)
Jul 26, 2016
5.660
5.790
5.580
5.770
64,274
+0.10(+1.76%)
Jul 25, 2016
5.680
5.750
5.620
5.670
62,350
+0.02(+0.35%)
Jul 22, 2016
5.610
5.690
5.520
5.650
65,307
-0.03(-0.53%)
Jul 21, 2016
5.690
5.730
5.610
5.680
85,572
-0.03(-0.53%)
Jul 20, 2016
5.690
5.750
5.670
5.710
46,109
+0.01(+0.18%)
Jul 19, 2016
5.800
5.800
5.680
5.700
33,191
+0.01(+0.18%)
Jul 18, 2016
5.760
5.780
5.660
5.690
257,904
-0.01(-0.18%)
Jul 15, 2016
5.680
5.730
5.610
5.700
17,314
-0.01(-0.18%)
Jul 14, 2016
5.740
5.787
5.570
5.710
117,708
-0.02(-0.35%)
Jul 13, 2016
5.640
5.730
5.570
5.730
275,357
+0.13(+2.32%)
Jul 12, 2016
5.550
5.670
5.540
5.600
85,430
+0.09(+1.63%)
Jul 11, 2016
5.670
5.730
5.500
5.510
82,951
-0.08(-1.43%)
Jul 08, 2016
5.650
5.590
5.550
5.590
220,345
+0.00(+0.00%)
Jul 07, 2016
5.530
5.750
5.530
5.590
63,516
+0.07(+1.27%)
Jul 06, 2016
5.410
5.550
5.380
5.520
95,684
+0.08(+1.47%)
Jul 05, 2016
5.480
5.500
5.350
5.440
65,661
-0.09(-1.63%)
Jul 01, 2016
5.510
5.530
5.530
5.530
42,000
-0.13(-2.30%)
Jun 30, 2016
5.540
5.670
5.420
5.660
125,283
+0.15(+2.72%)
Jun 29, 2016
5.360
5.540
5.230
5.510
121,137
+0.23(+4.36%)
Jun 28, 2016
5.250
5.405
5.210
5.280
80,423
+0.13(+2.52%)
Jun 27, 2016
5.660
5.780
5.130
5.150
151,057
-0.56(-9.81%)
Jun 24, 2016
5.750
5.870
5.560
5.710
231,163
-0.28(-4.67%)
Jun 23, 2016
5.810
6.100
5.680
5.990
290,874
+0.26(+4.54%)
Jun 22, 2016
5.690
5.920
5.689
5.730
73,512
+0.04(+0.70%)
Jun 21, 2016
5.730
5.750
5.660
5.690
33,583
+0.03(+0.53%)
Jun 20, 2016
5.760
5.850
5.660
5.660
54,230
-0.06(-1.05%)
Jun 17, 2016
5.700
5.820
5.660
5.720
86,915
+0.04(+0.70%)
Jun 16, 2016
5.640
5.710
5.550
5.680
59,670
+0.00(+0.00%)
Jun 15, 2016
5.600
5.800
5.550
5.680
98,263
+0.16(+2.90%)
Jun 14, 2016
5.600
5.660
5.450
5.520
90,739
-0.07(-1.25%)
Jun 13, 2016
5.520
5.750
5.520
5.590
58,656
+0.05(+0.90%)
Jun 10, 2016
5.720
5.820
5.530
5.540
177,667
-0.23(-3.99%)
Jun 09, 2016
5.950
5.950
5.640
5.770
119,335
-0.14(-2.37%)
Jun 08, 2016
5.889
5.975
5.810
5.910
87,081
+0.01(+0.17%)
Jun 07, 2016
5.820
5.940
5.760
5.900
90,209
+0.12(+2.08%)
Jun 06, 2016
5.830
6.020
5.770
5.780
178,175
-0.04(-0.69%)
Jun 03, 2016
5.720
5.920
5.710
5.820
139,621
+0.11(+1.93%)
Jun 02, 2016
5.650
5.810
5.630
5.710
142,934
+0.04(+0.71%)
Jun 01, 2016
5.490
5.725
5.480
5.670
224,551
+0.12(+2.16%)
May 31, 2016
5.420
5.640
5.380
5.550
231,278
+0.14(+2.59%)
May 27, 2016
5.200
5.410
5.410
5.410
194,600
+0.25(+4.84%)
May 26, 2016
5.130
5.230
5.120
5.160
134,191
+0.03(+0.58%)
May 25, 2016
5.180
5.200
5.050
5.130
188,031
+0.03(+0.59%)
May 24, 2016
5.100
5.140
5.080
5.100
223,872
+0.04(+0.79%)
May 23, 2016
5.150
5.160
5.000
5.060
590,164
-0.01(-0.20%)
May 20, 2016
5.000
5.130
4.990
5.070
294,783
+0.12(+2.42%)
May 19, 2016
4.930
5.000
4.890
4.950
104,300
+0.02(+0.41%)
May 18, 2016
4.900
4.980
4.900
4.930
61,023
-0.02(-0.40%)
May 17, 2016
5.000
5.000
4.900
4.950
207,245
-0.06(-1.20%)
May 16, 2016
5.020
5.140
4.880
5.010
372,857
+0.04(+0.80%)
May 13, 2016
4.850
4.970
4.840
4.970
106,203
+0.10(+2.05%)
May 12, 2016
5.040
5.100
4.800
4.870
137,784
-0.14(-2.79%)
May 11, 2016
5.160
5.180
4.950
5.010
248,589
-0.18(-3.47%)
May 10, 2016
5.020
5.270
4.913
5.190
140,614
+0.18(+3.59%)
May 09, 2016
5.070
5.180
4.800
5.010
331,709
-0.08(-1.57%)
May 06, 2016
5.420
5.610
4.990
5.090
615,313
+0.34(+7.16%)
May 05, 2016
4.813
4.900
4.713
4.750
120,258
-0.11(-2.26%)
May 04, 2016
5.010
5.090
4.800
4.860
70,611
-0.19(-3.76%)
May 03, 2016
5.040
5.080
4.950
5.050
63,280
-0.05(-0.98%)
May 02, 2016
5.160
5.219
5.040
5.100
276,502
-0.06(-1.16%)
Apr 29, 2016
5.060
5.190
4.970
5.160
93,437
+0.12(+2.38%)
Apr 28, 2016
5.150
5.250
5.020
5.040
94,380
-0.11(-2.14%)
Apr 27, 2016
5.140
5.261
5.140
5.150
35,906
+0.01(+0.19%)
Apr 26, 2016
5.120
5.240
5.070
5.140
37,566
+0.02(+0.39%)
Apr 25, 2016
5.240
5.260
5.100
5.120
83,795
-0.10(-1.92%)
Apr 22, 2016
5.230
5.310
4.990
5.220
43,207
+0.01(+0.19%)
Apr 21, 2016
5.200
5.230
5.160
5.210
128,742
+0.05(+0.97%)
Apr 20, 2016
4.950
5.210
4.930
5.160
94,901
+0.24(+4.88%)
Apr 19, 2016
5.170
5.200
4.920
4.920
110,079
-0.21(-4.09%)
Apr 18, 2016
5.240
5.260
5.080
5.130
93,580
-0.16(-3.02%)
Apr 15, 2016
5.330
5.330
5.230
5.290
88,706
-0.04(-0.75%)
Apr 14, 2016
5.410
5.410
5.300
5.330
98,176
-0.07(-1.30%)
Apr 13, 2016
5.360
5.500
5.334
5.400
116,851
+0.11(+2.08%)
Apr 12, 2016
5.500
5.500
5.280
5.290
132,319
-0.18(-3.29%)
Apr 11, 2016
5.410
5.500
5.400
5.470
107,935
+0.09(+1.67%)
Apr 08, 2016
5.530
5.580
5.350
5.380
62,995
-0.07(-1.28%)
Apr 07, 2016
5.410
5.490
5.350
5.450
60,456
+0.01(+0.18%)
Apr 06, 2016
5.250
5.480
5.180
5.440
265,953
+0.20(+3.82%)
Apr 05, 2016
5.320
5.340
5.090
5.240
310,065
-0.12(-2.24%)
Apr 04, 2016
5.480
5.535
5.210
5.360
146,748
-0.16(-2.90%)
Apr 01, 2016
5.320
5.530
5.320
5.520
123,825
+0.08(+1.47%)
Mar 31, 2016
5.270
5.460
5.270
5.440
233,833
+0.18(+3.42%)
Mar 30, 2016
5.280
5.325
5.210
5.260
123,040
+0.02(+0.38%)
Mar 29, 2016
4.890
5.260
4.822
5.240
73,915
+0.31(+6.29%)
Mar 28, 2016
5.030
5.050
4.880
4.930
91,225
-0.12(-2.38%)
Mar 24, 2016
5.050
5.050
5.050
5.050
110,600
-0.05(-0.98%)
Mar 23, 2016
5.080
5.110
4.850
5.100
330,124
+0.03(+0.59%)
Mar 22, 2016
5.200
5.200
5.010
5.070
228,695
-0.15(-2.87%)
Mar 21, 2016
5.490
5.490
5.190
5.220
184,642
-0.29(-5.26%)
Mar 18, 2016
5.320
5.510
5.270
5.510
393,206
+0.25(+4.75%)
Mar 17, 2016
5.250
5.360
5.130
5.260
231,963
+0.05(+0.96%)
Mar 16, 2016
5.230
5.290
5.190
5.210
149,175
-0.02(-0.38%)
Mar 15, 2016
5.510
5.530
5.220
5.230
125,396
-0.29(-5.25%)
Mar 14, 2016
5.500
5.620
5.470
5.520
288,511
-0.01(-0.18%)
Mar 11, 2016
5.640
5.670
5.440
5.530
605,616
+0.00(+0.00%)
Mar 10, 2016
5.530
5.620
5.400
5.530
417,986
-0.01(-0.18%)
Mar 09, 2016
5.140
5.570
5.060
5.540
510,783
+0.41(+7.99%)
Mar 08, 2016
5.730
5.766
5.110
5.130
267,041
-0.67(-11.55%)
Mar 07, 2016
5.300
5.810
5.295
5.800
819,448
+0.51(+9.64%)
Mar 04, 2016
5.170
5.310
5.100
5.290
547,579
+0.13(+2.52%)
Mar 03, 2016
5.170
5.230
5.110
5.160
271,864
+0.05(+0.98%)
Mar 02, 2016
5.220
5.250
5.070
5.110
388,869
-0.11(-2.11%)
Mar 01, 2016
5.250
5.250
5.060
5.220
172,060
-0.01(-0.19%)
Feb 29, 2016
5.100
5.250
5.100
5.230
228,848
+0.12(+2.35%)
Feb 26, 2016
5.120
5.180
5.020
5.110
360,707
+0.09(+1.79%)
Feb 25, 2016
5.000
5.120
4.900
5.020
570,162
+0.09(+1.83%)
Feb 24, 2016
4.760
4.960
4.710
4.930
552,853
+0.06(+1.23%)
Feb 23, 2016
4.310
4.900
4.270
4.870
903,758
+0.55(+12.73%)
Feb 22, 2016
4.080
4.370
4.080
4.320
373,932
+0.24(+5.88%)
Feb 19, 2016
3.960
4.100
3.790
4.080
644,028
+0.23(+5.97%)
Feb 18, 2016
3.470
3.980
3.100
3.850
3,517,455
+0.57(+17.38%)
Feb 17, 2016
3.430
3.460
3.270
3.280
865,286
-0.14(-4.09%)
Feb 16, 2016
3.500
3.530
3.390
3.420
539,332
+0.02(+0.59%)
Feb 12, 2016
3.510
3.400
3.400
3.400
359,700
-0.10(-2.86%)
Feb 11, 2016
3.860
3.910
3.490
3.500
1,551,008
-0.39(-10.03%)
Feb 10, 2016
4.150
4.340
3.855
3.890
412,123
-0.21(-5.12%)
Feb 09, 2016
4.380
4.380
4.095
4.100
261,689
-0.35(-7.87%)
Feb 08, 2016
4.760
4.760
4.380
4.450
163,098
-0.42(-8.62%)
Feb 05, 2016
4.520
4.880
4.350
4.870
343,746
+0.34(+7.51%)
Feb 04, 2016
4.140
4.550
4.090
4.530
395,444
+0.45(+11.03%)
Feb 03, 2016
4.120
4.120
4.010
4.080
102,570
-0.01(-0.24%)
Feb 02, 2016
4.380
4.380
4.030
4.090
142,755
-0.40(-8.91%)
Feb 01, 2016
4.550
4.550
4.330
4.490
96,721
-0.09(-1.97%)
Jan 29, 2016
4.410
4.650
4.410
4.580
189,577
+0.21(+4.81%)
Jan 28, 2016
4.430
4.470
4.270
4.370
63,102
-0.01(-0.23%)
Jan 27, 2016
4.770
4.780
4.330
4.380
115,204
-0.41(-8.56%)
Jan 26, 2016
4.870
4.880
4.610
4.790
255,452
-0.03(-0.62%)
Jan 25, 2016
4.770
5.000
4.755
4.820
223,599
+0.05(+1.05%)
Jan 22, 2016
4.580
4.790
4.450
4.770
220,497
+0.28(+6.24%)
Jan 21, 2016
3.980
4.540
3.950
4.490
350,780
+0.53(+13.38%)
Jan 20, 2016
3.890
4.010
3.690
3.960
317,490
+0.00(+0.00%)
Jan 19, 2016
3.920
4.190
3.860
3.960
314,915
+0.17(+4.49%)
Jan 15, 2016
3.670
3.790
3.790
3.790
138,600
-0.06(-1.56%)
Jan 14, 2016
3.750
3.910
3.640
3.850
79,403
+0.13(+3.49%)
Jan 13, 2016
3.880
4.050
3.630
3.720
223,039
-0.14(-3.63%)
Jan 12, 2016
3.890
3.910
3.730
3.860
213,112
+0.02(+0.52%)
Jan 11, 2016
4.080
4.130
3.800
3.840
247,212
-0.21(-5.19%)
Jan 08, 2016
4.260
4.360
3.990
4.050
323,747
-0.19(-4.48%)
Jan 07, 2016
4.570
4.610
4.230
4.240
503,038
-0.39(-8.42%)
Jan 06, 2016
4.760
4.780
4.590
4.630
269,977
-0.20(-4.14%)
Jan 05, 2016
4.990
5.070
4.740
4.830
265,707
-0.17(-3.40%)
Jan 04, 2016
5.200
5.250
4.990
5.000
250,057
-0.29(-5.48%)
Dec 31, 2015
4.980
5.290
5.290
5.290
251,700
+0.25(+4.96%)
Dec 30, 2015
5.020
5.140
4.970
5.040
140,989
-0.02(-0.40%)
Dec 29, 2015
5.090
5.170
4.910
5.060
279,594
-0.02(-0.39%)
Dec 28, 2015
5.160
5.200
4.950
5.080
229,392
-0.12(-2.31%)
Dec 24, 2015
5.140
5.200
5.200
5.200
58,700
+0.04(+0.78%)
Dec 23, 2015
5.070
5.290
5.070
5.160
267,814
+0.08(+1.57%)
Dec 22, 2015
4.520
5.140
4.510
5.080
474,813
+0.56(+12.39%)
Dec 21, 2015
4.540
4.590
4.450
4.520
142,045
+0.00(+0.00%)
Dec 18, 2015
4.360
4.520
4.340
4.520
202,686
+0.15(+3.43%)
Dec 17, 2015
4.450
4.480
4.340
4.370
429,443
-0.04(-0.91%)
Dec 16, 2015
4.480
4.560
4.326
4.410
217,491
-0.05(-1.12%)
Dec 15, 2015
4.220
4.470
4.210
4.460
190,691
+0.24(+5.69%)
Dec 14, 2015
4.860
4.860
4.140
4.220
632,647
-0.65(-13.35%)
Dec 11, 2015
5.000
5.010
4.810
4.870
328,889
-0.15(-2.99%)
Dec 10, 2015
4.880
5.050
4.800
5.020
612,722
+0.14(+2.87%)
Dec 09, 2015
4.880
4.990
4.770
4.880
2,745,338
-0.02(-0.41%)
Dec 08, 2015
4.830
4.960
4.730
4.900
522,202
+0.01(+0.20%)
Dec 07, 2015
5.250
5.250
4.810
4.890
481,530
-0.38(-7.21%)
Dec 04, 2015
5.340
5.460
5.200
5.270
174,655
-0.06(-1.13%)
Dec 03, 2015
5.470
5.540
5.180
5.330
219,736
-0.10(-1.84%)
Dec 02, 2015
5.590
5.610
5.420
5.430
223,679
-0.13(-2.34%)
Dec 01, 2015
5.610
5.930
5.560
5.560
448,173
-0.03(-0.54%)
Nov 30, 2015
5.520
5.650
5.500
5.590
160,854
+0.07(+1.27%)
Nov 27, 2015
5.640
5.690
5.510
5.520
88,876
-0.12(-2.13%)
Nov 25, 2015
5.260
5.640
5.640
5.640
198,500
+0.37(+7.02%)
Nov 24, 2015
5.240
5.350
5.190
5.270
123,683
+0.00(+0.00%)
Nov 23, 2015
5.090
5.325
5.040
5.270
289,699
+0.17(+3.33%)
Nov 20, 2015
5.170
5.170
5.050
5.100
213,450
-0.07(-1.35%)
Nov 19, 2015
5.420
5.420
5.080
5.170
149,012
-0.23(-4.26%)
Nov 18, 2015
5.330
5.470
5.320
5.400
269,034
+0.07(+1.31%)
Nov 17, 2015
5.520
5.530
5.290
5.330
330,064
-0.18(-3.27%)
Nov 16, 2015
5.640
5.710
5.460
5.510
333,354
-0.14(-2.48%)
Nov 13, 2015
5.660
5.700
5.410
5.650
460,641
-0.04(-0.70%)
Nov 12, 2015
5.240
5.750
5.210
5.690
702,744
+0.44(+8.38%)
Nov 11, 2015
5.130
5.250
5.130
5.250
420,918
+0.13(+2.54%)
Nov 10, 2015
5.260
5.330
4.920
5.120
499,004
-0.16(-3.03%)
Nov 09, 2015
5.670
5.670
5.260
5.280
251,106
-0.39(-6.88%)
Nov 06, 2015
5.420
5.830
5.380
5.670
1,137,713
+0.25(+4.61%)
Nov 05, 2015
5.300
5.430
5.250
5.420
146,139
+0.08(+1.50%)
Nov 04, 2015
5.270
5.420
5.230
5.340
341,369
+0.07(+1.33%)
Nov 03, 2015
5.310
5.450
5.240
5.270
490,891
-0.08(-1.50%)
Nov 02, 2015
5.310
5.510
5.200
5.350
566,963
+0.06(+1.13%)
Oct 30, 2015
6.080
6.140
5.190
5.290
1,817,935
-0.98(-15.63%)
Oct 29, 2015
6.440
6.720
6.130
6.270
632,749
-0.52(-7.66%)
Oct 28, 2015
6.800
6.960
6.640
6.790
240,868
+0.04(+0.59%)
Oct 27, 2015
6.820
7.010
6.730
6.750
252,631
-0.08(-1.17%)
Oct 26, 2015
7.010
7.040
6.680
6.830
184,078
-0.18(-2.57%)
Oct 23, 2015
7.090
7.090
6.880
7.010
155,554
-0.02(-0.28%)
Oct 22, 2015
6.910
7.085
6.870
7.030
269,265
+0.17(+2.48%)
Oct 21, 2015
7.200
7.230
6.860
6.860
228,898
-0.28(-3.92%)
Oct 20, 2015
7.300
7.380
7.100
7.140
262,277
-0.17(-2.33%)
Oct 19, 2015
7.170
7.480
7.040
7.310
319,574
+0.14(+1.95%)
Oct 16, 2015
6.900
7.180
6.790
7.170
552,003
+0.29(+4.22%)
Oct 15, 2015
6.950
7.140
6.830
6.880
211,122
-0.01(-0.15%)
Oct 14, 2015
6.510
6.920
6.370
6.890
567,858
+0.40(+6.16%)
Oct 13, 2015
6.150
6.510
6.150
6.490
1,107,699
+0.23(+3.67%)
Oct 12, 2015
6.390
6.510
6.150
6.260
224,803
-0.10(-1.57%)
Oct 09, 2015
6.580
6.610
6.290
6.360
235,608
-0.23(-3.49%)
Oct 08, 2015
6.450
6.670
6.350
6.590
288,225
+0.11(+1.70%)
Oct 07, 2015
6.610
6.766
6.390
6.480
235,519
-0.13(-1.97%)
Oct 06, 2015
6.230
6.610
6.230
6.610
188,165
+0.35(+5.59%)
Oct 05, 2015
6.460
6.559
6.230
6.260
131,950
-0.14(-2.19%)
Oct 02, 2015
6.340
6.490
6.200
6.400
188,567
-0.04(-0.62%)
Oct 01, 2015
6.590
6.680
6.230
6.440
297,582
-0.15(-2.28%)
Sep 30, 2015
6.640
6.740
6.420
6.590
344,517
-0.03(-0.45%)
Sep 29, 2015
7.180
7.195
6.400
6.620
418,117
-0.55(-7.67%)
Sep 28, 2015
7.920
7.920
7.070
7.170
268,172
-0.75(-9.47%)
Sep 25, 2015
8.110
8.170
7.770
7.920
229,496
-0.10(-1.25%)
Sep 24, 2015
8.210
8.250
7.910
8.020
203,035
-0.24(-2.91%)
Sep 23, 2015
8.550
8.550
8.090
8.260
149,552
-0.28(-3.28%)
Sep 22, 2015
8.470
8.790
8.470
8.540
194,743
+0.00(+0.00%)
Sep 21, 2015
8.660
8.959
8.465
8.540
101,360
-0.17(-1.95%)
Sep 18, 2015
8.520
8.770
8.520
8.710
109,102
+0.01(+0.11%)
Sep 17, 2015
8.730
8.910
8.630
8.700
194,409
-0.08(-0.91%)
Sep 16, 2015
8.690
8.780
8.620
8.780
235,467
+0.05(+0.57%)
Sep 15, 2015
8.670
8.770
8.560
8.730
142,527
+0.04(+0.46%)
Sep 14, 2015
8.570
8.730
8.500
8.690
52,480
+0.09(+1.05%)
Sep 11, 2015
8.590
8.750
8.440
8.600
176,645
-0.06(-0.69%)
Sep 10, 2015
8.590
8.770
8.510
8.660
195,044
+0.05(+0.58%)
Sep 09, 2015
9.050
9.060
8.600
8.610
121,539
-0.47(-5.18%)
Sep 08, 2015
8.730
9.105
8.575
9.080
376,529
+0.58(+6.82%)
Sep 04, 2015
8.570
8.500
8.500
8.500
202,700
-0.18(-2.07%)
Sep 03, 2015
8.620
8.980
8.620
8.680
227,853
+0.10(+1.17%)
Sep 02, 2015
8.250
8.600
8.150
8.580
225,935
+0.42(+5.15%)
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
.