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
Fitbit Inc
(NY:
FIT
)
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 (%)
Sep 29, 2017
6.930
6.980
6.800
6.960
6,067,020
+0.05(+0.72%)
Sep 28, 2017
7.050
7.060
6.800
6.910
6,445,351
-0.07(-1.00%)
Sep 27, 2017
7.090
6.980
10,352,991
+0.41(+6.24%)
Sep 26, 2017
6.440
6.590
6.434
6.570
6,169,862
+0.13(+2.02%)
Sep 25, 2017
6.340
6.570
6.340
6.440
5,322,550
+0.13(+2.06%)
Sep 22, 2017
6.260
6.410
6.230
6.310
3,451,017
+0.02(+0.32%)
Sep 21, 2017
6.290
6.430
6.231
6.290
4,919,446
+0.02(+0.32%)
Sep 20, 2017
6.230
6.350
6.200
6.270
5,801,166
+0.03(+0.48%)
Sep 19, 2017
6.510
6.560
6.210
6.240
7,979,853
-0.32(-4.88%)
Sep 18, 2017
6.610
6.680
6.505
6.560
4,621,959
-0.03(-0.46%)
Sep 15, 2017
6.870
6.870
6.500
6.590
10,684,592
-0.29(-4.22%)
Sep 14, 2017
6.750
6.900
6.570
6.880
10,515,075
+0.23(+3.46%)
Sep 13, 2017
6.220
6.750
6.220
6.650
10,587,562
+0.39(+6.23%)
Sep 12, 2017
6.200
6.470
6.100
6.260
9,435,987
+0.00(+0.00%)
Sep 11, 2017
6.360
6.420
6.200
6.260
6,220,505
-0.03(-0.48%)
Sep 08, 2017
6.640
6.770
6.270
6.290
10,496,752
-0.20(-3.08%)
Sep 07, 2017
6.160
6.780
6.140
6.490
20,994,950
+0.58(+9.81%)
Sep 06, 2017
5.910
6.020
5.840
5.910
3,758,050
+0.04(+0.68%)
Sep 05, 2017
5.800
5.880
5.690
5.870
4,562,690
-0.02(-0.34%)
Sep 01, 2017
6.040
6.080
5.860
5.890
4,697,640
-0.14(-2.32%)
Aug 31, 2017
6.030
6.100
5.980
6.030
4,597,480
+0.06(+1.01%)
Aug 30, 2017
5.950
6.040
5.810
5.970
5,297,082
+0.04(+0.67%)
Aug 29, 2017
5.950
6.070
5.920
5.930
9,040,204
-0.01(-0.17%)
Aug 28, 2017
5.750
6.170
5.740
5.940
13,490,093
+0.21(+3.66%)
Aug 25, 2017
5.700
5.830
5.600
5.730
5,340,472
+0.07(+1.24%)
Aug 24, 2017
5.480
5.770
5.480
5.660
6,022,700
+0.17(+3.10%)
Aug 23, 2017
5.280
5.510
5.200
5.490
4,527,423
+0.17(+3.20%)
Aug 22, 2017
5.200
5.365
5.170
5.320
6,588,544
+0.26(+5.14%)
Aug 21, 2017
5.250
5.310
5.040
5.060
7,606,722
-0.17(-3.25%)
Aug 18, 2017
5.220
5.310
5.190
5.230
4,346,719
-0.03(-0.57%)
Aug 17, 2017
5.430
5.505
5.230
5.260
6,878,774
-0.22(-4.01%)
Aug 16, 2017
5.520
5.580
5.400
5.480
5,036,721
-0.04(-0.72%)
Aug 15, 2017
5.690
5.810
5.510
5.520
5,243,752
-0.17(-2.99%)
Aug 14, 2017
5.630
5.800
5.580
5.690
5,619,688
+0.12(+2.15%)
Aug 11, 2017
5.620
5.690
5.480
5.570
5,625,734
-0.07(-1.24%)
Aug 10, 2017
5.870
6.010
5.600
5.640
7,640,763
-0.29(-4.89%)
Aug 09, 2017
5.840
6.050
5.780
5.930
5,807,646
+0.04(+0.68%)
Aug 08, 2017
5.670
6.090
5.670
5.890
11,077,095
+0.16(+2.79%)
Aug 07, 2017
5.610
5.795
5.570
5.730
5,767,529
+0.10(+1.78%)
Aug 04, 2017
5.820
5.890
5.615
5.630
11,167,251
-0.21(-3.60%)
Aug 03, 2017
5.400
5.900
5.300
5.840
24,455,596
+0.77(+15.19%)
Aug 02, 2017
5.100
5.140
5.000
5.070
11,102,999
-0.01(-0.20%)
Aug 01, 2017
5.160
5.210
5.020
5.080
6,010,059
-0.08(-1.55%)
Jul 31, 2017
5.240
5.260
5.100
5.160
4,103,803
-0.06(-1.15%)
Jul 28, 2017
5.230
5.320
5.210
5.220
3,845,818
-0.05(-0.95%)
Jul 27, 2017
5.420
5.420
5.170
5.270
8,687,113
-0.13(-2.41%)
Jul 26, 2017
5.710
5.755
5.390
5.400
7,819,266
-0.37(-6.41%)
Jul 25, 2017
5.600
5.790
5.590
5.770
4,092,307
+0.14(+2.49%)
Jul 24, 2017
5.620
5.670
5.520
5.630
3,409,414
+0.02(+0.36%)
Jul 21, 2017
5.780
5.810
5.590
5.610
3,641,499
-0.15(-2.60%)
Jul 20, 2017
5.750
5.840
5.720
5.760
3,269,535
-0.01(-0.17%)
Jul 19, 2017
5.670
5.780
5.620
5.770
3,038,528
+0.10(+1.76%)
Jul 18, 2017
5.710
5.770
5.510
5.670
7,603,381
-0.05(-0.87%)
Jul 17, 2017
5.760
5.940
5.670
5.720
5,087,508
-0.05(-0.87%)
Jul 14, 2017
5.670
5.770
5.550
5.770
4,713,238
+0.08(+1.41%)
Jul 13, 2017
5.320
5.785
5.300
5.690
10,632,157
+0.33(+6.16%)
Jul 12, 2017
5.240
5.430
5.222
5.360
6,701,180
+0.12(+2.29%)
Jul 11, 2017
5.170
5.240
5.120
5.240
4,662,025
+0.01(+0.19%)
Jul 10, 2017
5.260
5.300
5.150
5.230
4,609,430
-0.01(-0.19%)
Jul 07, 2017
5.230
5.340
5.180
5.240
3,904,245
+0.02(+0.38%)
Jul 06, 2017
5.310
5.370
5.200
5.220
5,461,162
-0.10(-1.88%)
Jul 05, 2017
5.310
5.360
5.210
5.320
4,726,033
+0.00(+0.00%)
Jul 03, 2017
5.380
5.250
5.320
2,561,120
+0.01(+0.19%)
Jun 30, 2017
5.400
5.400
5.230
5.310
5,125,491
-0.09(-1.67%)
Jun 29, 2017
5.320
5.460
5.260
5.400
4,956,925
+0.10(+1.89%)
Jun 28, 2017
5.330
5.470
5.270
5.300
4,840,410
-0.01(-0.19%)
Jun 27, 2017
5.460
5.580
5.290
5.310
7,330,282
-0.13(-2.39%)
Jun 26, 2017
5.190
5.500
5.130
5.440
10,918,155
+0.28(+5.43%)
Jun 23, 2017
5.160
5.170
5.020
5.160
20,386,504
+0.07(+1.38%)
Jun 22, 2017
4.980
5.150
4.900
5.090
6,166,375
+0.10(+2.00%)
Jun 21, 2017
5.010
5.090
4.970
4.990
5,686,357
-0.03(-0.60%)
Jun 20, 2017
5.110
5.200
5.000
5.020
5,092,769
-0.13(-2.52%)
Jun 19, 2017
5.100
5.160
5.000
5.150
4,516,968
+0.09(+1.78%)
Jun 16, 2017
5.090
5.120
4.990
5.060
7,144,522
-0.05(-0.98%)
Jun 15, 2017
5.120
5.170
5.080
5.110
3,631,872
-0.03(-0.58%)
Jun 14, 2017
5.220
5.260
5.120
5.140
4,436,751
-0.08(-1.53%)
Jun 13, 2017
5.250
5.290
5.169
5.220
3,745,942
-0.02(-0.38%)
Jun 12, 2017
5.150
5.310
5.140
5.240
5,548,159
+0.09(+1.75%)
Jun 09, 2017
5.330
5.350
5.120
5.150
7,796,820
-0.17(-3.20%)
Jun 08, 2017
5.290
5.410
5.230
5.320
4,638,631
+0.06(+1.14%)
Jun 07, 2017
5.400
5.490
5.235
5.260
6,378,070
-0.08(-1.50%)
Jun 06, 2017
5.270
5.440
5.270
5.340
4,446,995
-0.08(-1.48%)
Jun 05, 2017
5.470
5.510
5.375
5.420
4,553,417
-0.09(-1.63%)
Jun 02, 2017
5.550
5.550
5.420
5.510
5,759,957
-0.06(-1.08%)
Jun 01, 2017
5.260
5.700
5.220
5.570
11,897,445
+0.34(+6.50%)
May 31, 2017
5.330
5.350
5.035
5.230
9,614,319
-0.09(-1.69%)
May 30, 2017
5.280
5.430
5.245
5.320
5,996,640
+0.01(+0.19%)
May 26, 2017
5.460
5.490
5.280
5.310
6,423,503
-0.08(-1.48%)
May 25, 2017
5.520
5.545
5.380
5.390
4,962,655
-0.10(-1.82%)
May 24, 2017
5.580
5.635
5.450
5.490
5,914,425
-0.07(-1.26%)
May 23, 2017
5.640
5.680
5.560
5.560
4,168,730
-0.05(-0.89%)
May 22, 2017
5.500
5.690
5.470
5.610
4,298,290
+0.11(+2.00%)
May 19, 2017
5.440
5.550
5.410
5.500
7,156,365
+0.09(+1.66%)
May 18, 2017
5.520
5.610
5.380
5.410
8,786,228
-0.15(-2.70%)
May 17, 2017
5.680
5.719
5.500
5.560
7,321,900
-0.18(-3.14%)
May 16, 2017
5.770
5.870
5.730
5.740
7,315,925
-0.16(-2.71%)
May 15, 2017
5.770
5.950
5.770
5.900
5,255,154
+0.15(+2.61%)
May 12, 2017
5.980
6.000
5.750
5.750
7,159,931
-0.23(-3.85%)
May 11, 2017
6.100
6.110
5.960
5.980
6,172,259
-0.15(-2.45%)
May 10, 2017
6.230
6.250
6.050
6.130
8,503,678
-0.11(-1.76%)
May 09, 2017
6.330
6.350
6.110
6.240
11,157,287
-0.10(-1.58%)
May 08, 2017
6.150
6.550
6.140
6.340
10,198,212
+0.19(+3.09%)
May 05, 2017
6.240
6.250
6.010
6.150
20,674,480
-0.22(-3.45%)
May 04, 2017
6.110
6.800
6.070
6.370
35,057,280
+0.69(+12.15%)
May 03, 2017
5.810
5.860
5.580
5.680
10,705,617
-0.13(-2.24%)
May 02, 2017
5.710
5.835
5.700
5.810
4,248,002
+0.12(+2.11%)
May 01, 2017
5.720
5.770
5.640
5.690
5,117,767
-0.03(-0.52%)
Apr 28, 2017
5.850
5.920
5.710
5.720
5,134,391
-0.21(-3.54%)
Apr 27, 2017
5.930
5.960
5.780
5.930
4,350,565
+0.03(+0.51%)
Apr 26, 2017
5.800
5.990
5.770
5.900
6,240,031
+0.11(+1.90%)
Apr 25, 2017
5.780
5.810
5.710
5.790
4,862,612
+0.13(+2.30%)
Apr 24, 2017
5.590
5.730
5.570
5.660
4,891,923
+0.05(+0.89%)
Apr 21, 2017
5.720
5.740
5.610
5.610
2,879,295
-0.11(-1.92%)
Apr 20, 2017
5.720
5.750
5.660
5.720
3,334,621
+0.02(+0.35%)
Apr 19, 2017
5.640
5.770
5.630
5.700
6,976,609
+0.13(+2.33%)
Apr 18, 2017
5.460
5.600
5.410
5.570
4,901,630
+0.09(+1.64%)
Apr 17, 2017
5.370
5.500
5.370
5.480
4,140,337
+0.11(+2.05%)
Apr 13, 2017
5.450
5.460
5.320
5.370
7,362,568
-0.11(-2.01%)
Apr 12, 2017
5.560
5.650
5.420
5.480
6,216,474
-0.10(-1.79%)
Apr 11, 2017
5.730
5.790
5.560
5.580
7,599,020
-0.19(-3.29%)
Apr 10, 2017
5.530
5.790
5.490
5.770
7,029,788
+0.26(+4.72%)
Apr 07, 2017
5.630
5.695
5.500
5.510
7,475,291
-0.15(-2.65%)
Apr 06, 2017
5.670
5.750
5.570
5.660
6,270,533
-0.05(-0.88%)
Apr 05, 2017
5.720
5.845
5.660
5.710
8,175,582
+0.05(+0.88%)
Apr 04, 2017
5.790
5.820
5.600
5.660
5,603,365
-0.16(-2.75%)
Apr 03, 2017
5.930
5.940
5.730
5.820
8,458,955
-0.10(-1.69%)
Mar 31, 2017
5.850
5.980
5.850
5.920
5,268,507
+0.08(+1.37%)
Mar 30, 2017
5.860
5.930
5.820
5.840
4,177,772
-0.03(-0.51%)
Mar 29, 2017
5.750
5.960
5.750
5.870
5,921,194
+0.12(+2.09%)
Mar 28, 2017
5.660
5.790
5.640
5.750
5,109,993
+0.06(+1.05%)
Mar 27, 2017
5.330
5.740
5.310
5.690
9,502,370
+0.29(+5.37%)
Mar 24, 2017
5.410
5.470
5.330
5.400
3,911,491
+0.01(+0.19%)
Mar 23, 2017
5.430
5.530
5.380
5.390
7,076,863
-0.08(-1.46%)
Mar 22, 2017
5.670
5.670
5.380
5.470
10,986,672
-0.13(-2.32%)
Mar 21, 2017
5.750
5.900
5.560
5.600
16,569,575
-0.14(-2.44%)
Mar 20, 2017
5.780
5.840
5.650
5.740
9,185,444
+0.06(+1.06%)
Mar 17, 2017
6.100
6.100
5.660
5.680
19,987,896
-0.42(-6.89%)
Mar 16, 2017
5.750
6.180
5.730
6.100
14,363,839
+0.40(+7.02%)
Mar 15, 2017
5.530
5.755
5.460
5.700
8,800,039
+0.16(+2.89%)
Mar 14, 2017
5.600
5.610
5.450
5.540
8,913,393
-0.10(-1.77%)
Mar 13, 2017
5.780
5.800
5.550
5.640
15,603,130
-0.22(-3.75%)
Mar 10, 2017
5.890
5.950
5.820
5.860
6,784,691
+0.01(+0.17%)
Mar 09, 2017
5.900
5.920
5.760
5.850
7,100,963
-0.01(-0.17%)
Mar 08, 2017
5.910
6.000
5.840
5.860
6,004,735
-0.03(-0.51%)
Mar 07, 2017
6.070
6.135
5.840
5.890
7,548,720
-0.11(-1.83%)
Mar 06, 2017
6.070
6.200
5.910
6.000
8,491,960
-0.07(-1.15%)
Mar 03, 2017
6.160
6.240
6.080
6.070
6,471,816
-0.07(-1.14%)
Mar 02, 2017
6.160
6.280
6.041
6.140
11,630,930
-0.11(-1.76%)
Mar 01, 2017
6.250
6.400
6.200
6.250
7,809,390
+0.04(+0.64%)
Feb 28, 2017
6.320
6.390
6.200
6.210
8,055,260
-0.17(-2.66%)
Feb 27, 2017
6.150
6.480
6.050
6.380
12,307,031
+0.23(+3.74%)
Feb 24, 2017
5.970
6.170
5.750
6.150
16,425,922
+0.08(+1.32%)
Feb 23, 2017
5.920
6.090
5.720
6.070
14,387,026
+0.19(+3.23%)
Feb 22, 2017
6.110
6.140
5.800
5.880
12,220,553
-0.16(-2.65%)
Feb 21, 2017
6.000
6.090
5.979
6.040
6,892,816
+0.08(+1.34%)
Feb 17, 2017
5.960
5.960
5.960
0
-0.10(-1.65%)
Feb 16, 2017
5.950
6.130
5.900
6.060
12,376,675
+0.13(+2.19%)
Feb 15, 2017
5.900
5.955
5.860
5.930
6,606,068
+0.07(+1.19%)
Feb 14, 2017
5.750
5.940
5.750
5.860
6,420,348
+0.13(+2.27%)
Feb 13, 2017
5.910
5.910
5.720
5.730
7,009,549
-0.13(-2.22%)
Feb 10, 2017
5.750
5.950
5.750
5.860
5,640,162
+0.09(+1.56%)
Feb 09, 2017
5.810
5.810
5.620
5.770
8,628,881
-0.04(-0.69%)
Feb 08, 2017
5.790
5.830
5.690
5.810
7,985,233
+0.03(+0.52%)
Feb 07, 2017
5.960
6.000
5.750
5.780
8,346,000
-0.17(-2.86%)
Feb 06, 2017
6.060
6.090
5.940
5.950
10,231,037
-0.14(-2.30%)
Feb 03, 2017
6.110
6.150
6.000
6.090
7,914,568
-0.04(-0.65%)
Feb 02, 2017
6.000
6.190
5.910
6.130
13,136,720
+0.19(+3.20%)
Feb 01, 2017
5.980
6.010
5.810
5.940
11,333,282
-0.07(-1.16%)
Jan 31, 2017
5.970
6.040
5.910
6.010
12,587,376
-0.05(-0.83%)
Jan 30, 2017
6.660
5.900
6.060
48,150,012
-1.15(-15.95%)
Jan 27, 2017
7.390
7.390
7.150
7.210
6,570,369
-0.20(-2.70%)
Jan 26, 2017
7.310
7.470
7.300
7.410
8,461,781
+0.11(+1.51%)
Jan 25, 2017
7.260
7.330
7.130
7.300
9,253,399
+0.06(+0.83%)
Jan 24, 2017
7.070
7.290
7.070
7.240
11,382,089
+0.14(+1.97%)
Jan 23, 2017
7.140
7.200
7.020
7.100
6,868,018
-0.03(-0.42%)
Jan 20, 2017
7.070
7.140
6.970
7.130
9,999,788
+0.08(+1.13%)
Jan 19, 2017
7.200
7.260
7.010
7.050
10,719,722
-0.19(-2.62%)
Jan 18, 2017
7.360
7.370
7.120
7.240
11,655,936
-0.13(-1.76%)
Jan 17, 2017
7.420
7.590
7.330
7.370
11,485,366
-0.07(-0.94%)
Jan 13, 2017
7.440
7.440
7.440
0
-0.02(-0.27%)
Jan 12, 2017
7.470
7.490
7.310
7.460
11,397,534
+0.00(+0.00%)
Jan 11, 2017
7.380
7.470
7.310
7.460
11,128,521
+0.13(+1.77%)
Jan 10, 2017
7.740
7.740
7.300
7.330
21,901,120
-0.46(-5.91%)
Jan 09, 2017
7.970
8.040
7.760
7.790
8,700,742
-0.11(-1.39%)
Jan 06, 2017
7.890
8.030
7.710
7.900
12,272,683
+0.04(+0.51%)
Jan 05, 2017
8.200
8.230
7.840
7.860
20,708,132
-0.26(-3.20%)
Jan 04, 2017
7.950
8.400
7.950
8.120
21,866,354
+0.18(+2.27%)
Jan 03, 2017
7.440
8.060
7.400
7.940
18,487,684
+0.62(+8.47%)
Dec 30, 2016
7.320
7.320
7.320
0
-0.08(-1.08%)
Dec 29, 2016
7.410
7.490
7.315
7.400
11,092,428
-0.03(-0.40%)
Dec 28, 2016
8.020
8.080
7.350
7.430
18,710,428
-0.40(-5.11%)
Dec 27, 2016
7.350
7.970
7.290
7.830
16,040,418
+0.54(+7.41%)
Dec 23, 2016
7.290
7.290
7.290
0
-0.06(-0.82%)
Dec 22, 2016
7.310
7.420
7.310
7.350
8,883,940
-0.01(-0.14%)
Dec 21, 2016
7.420
7.490
7.300
7.360
11,694,689
-0.08(-1.08%)
Dec 20, 2016
7.500
7.570
7.420
7.440
7,210,253
-0.05(-0.67%)
Dec 19, 2016
7.500
7.550
7.420
7.490
9,054,257
+0.01(+0.13%)
Dec 16, 2016
7.600
7.690
7.420
7.480
13,786,952
-0.11(-1.45%)
Dec 15, 2016
7.500
7.686
7.440
7.590
8,729,264
+0.09(+1.20%)
Dec 14, 2016
7.660
7.670
7.480
7.500
8,863,889
-0.15(-1.96%)
Dec 13, 2016
7.790
7.875
7.620
7.650
7,851,304
-0.08(-1.03%)
Dec 12, 2016
7.800
7.890
7.600
7.730
9,778,184
-0.09(-1.15%)
Dec 09, 2016
7.950
7.990
7.700
7.820
10,916,802
-0.10(-1.26%)
Dec 08, 2016
7.840
7.990
7.760
7.920
10,886,699
-0.05(-0.63%)
Dec 07, 2016
8.210
8.240
7.960
7.970
8,432,445
-0.01(-0.13%)
Dec 06, 2016
7.970
8.000
7.810
7.980
11,427,587
-0.05(-0.62%)
Dec 05, 2016
8.180
8.300
7.980
8.030
12,722,613
-0.11(-1.35%)
Dec 02, 2016
8.400
8.450
8.120
8.140
8,951,873
-0.28(-3.33%)
Dec 01, 2016
8.400
8.590
8.350
8.420
8,984,291
+0.06(+0.72%)
Nov 30, 2016
8.310
8.430
8.265
8.360
7,482,729
+0.08(+0.97%)
Nov 29, 2016
8.450
8.490
8.200
8.280
8,460,175
-0.12(-1.43%)
Nov 28, 2016
8.500
8.540
8.365
8.400
6,670,642
-0.11(-1.29%)
Nov 25, 2016
8.690
8.730
8.480
8.510
4,276,339
-0.17(-1.96%)
Nov 23, 2016
8.680
8.680
8.680
0
+0.10(+1.17%)
Nov 22, 2016
8.750
8.780
8.371
8.580
14,069,023
-0.11(-1.27%)
Nov 21, 2016
8.760
9.050
8.660
8.690
11,141,310
-0.06(-0.69%)
Nov 18, 2016
8.750
8.830
8.620
8.750
8,202,044
-0.07(-0.79%)
Nov 17, 2016
9.420
9.420
8.730
8.820
15,428,904
-0.64(-6.77%)
Nov 16, 2016
9.730
9.750
9.400
9.460
8,087,939
-0.10(-1.05%)
Nov 15, 2016
9.590
9.610
9.430
9.560
5,758,116
+0.14(+1.49%)
Nov 14, 2016
9.480
9.630
9.330
9.420
7,976,726
+0.20(+2.17%)
Nov 11, 2016
8.970
9.305
8.680
9.220
10,533,702
+0.36(+4.06%)
Nov 10, 2016
8.550
9.275
8.400
8.860
25,187,868
+0.31(+3.63%)
Nov 09, 2016
8.430
8.650
8.325
8.550
14,220,667
-0.15(-1.72%)
Nov 08, 2016
8.560
8.780
8.470
8.700
9,233,626
+0.01(+0.12%)
Nov 07, 2016
8.900
8.930
8.530
8.690
11,293,880
-0.02(-0.23%)
Nov 04, 2016
8.510
9.000
8.390
8.710
19,301,072
+0.20(+2.35%)
Nov 03, 2016
9.170
8.370
8.510
72,911,336
-4.30(-33.57%)
Nov 02, 2016
13.05
13.39
12.67
12.81
22,824,512
-0.25(-1.91%)
Nov 01, 2016
13.22
13.32
12.92
13.06
7,589,357
-0.20(-1.51%)
Oct 31, 2016
13.49
13.52
13.07
13.26
6,833,432
-0.23(-1.70%)
Oct 28, 2016
13.73
14.01
13.47
13.49
7,291,787
-0.29(-2.10%)
Oct 27, 2016
14.26
14.26
13.74
13.78
4,790,705
-0.32(-2.27%)
Oct 26, 2016
13.70
14.19
13.70
14.10
5,968,741
+0.32(+2.32%)
Oct 25, 2016
13.84
13.85
13.63
13.78
4,184,020
-0.07(-0.51%)
Oct 24, 2016
14.20
14.24
13.84
13.85
4,635,992
-0.35(-2.46%)
Oct 21, 2016
14.09
14.26
13.95
14.20
4,714,666
+0.05(+0.35%)
Oct 20, 2016
13.99
14.27
13.92
14.15
5,859,349
+0.09(+0.64%)
Oct 19, 2016
13.54
14.16
13.46
14.06
7,625,882
+0.52(+3.84%)
Oct 18, 2016
13.20
13.58
13.13
13.54
5,368,111
+0.44(+3.36%)
Oct 17, 2016
13.28
13.31
12.98
13.10
4,734,357
+0.00(+0.00%)
Oct 14, 2016
13.38
13.53
13.04
13.10
8,493,139
-0.24(-1.80%)
Oct 13, 2016
13.26
13.48
13.15
13.34
5,894,224
-0.08(-0.60%)
Oct 12, 2016
13.47
13.62
13.22
13.42
6,279,749
-0.07(-0.52%)
Oct 11, 2016
13.93
14.00
13.34
13.49
10,829,623
-0.41(-2.95%)
Oct 10, 2016
14.14
14.19
13.77
13.90
8,871,300
-0.14(-1.00%)
Oct 07, 2016
14.48
14.61
14.00
14.04
10,246,128
-0.57(-3.90%)
Oct 06, 2016
14.90
14.94
14.46
14.61
6,667,942
-0.16(-1.08%)
Oct 05, 2016
14.77
15.05
14.71
14.77
6,467,950
+0.05(+0.34%)
Oct 04, 2016
14.80
15.08
14.70
14.72
5,771,883
-0.06(-0.41%)
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
.