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 (%)
Sep 30, 2016
10.91
11.10
10.86
11.04
8,965,529
+0.15(+1.42%)
Sep 29, 2016
10.74
11.01
10.62
10.89
8,151,287
+0.13(+1.18%)
Sep 28, 2016
10.69
10.84
10.62
10.76
3,243,543
+0.09(+0.85%)
Sep 27, 2016
10.49
10.69
10.46
10.67
3,848,720
+0.16(+1.56%)
Sep 26, 2016
10.50
10.57
10.45
10.51
3,330,942
-0.09(-0.85%)
Sep 23, 2016
10.65
10.74
10.59
10.60
2,669,066
-0.10(-0.92%)
Sep 22, 2016
10.75
10.79
10.67
10.69
3,147,485
-0.01(-0.08%)
Sep 21, 2016
10.73
10.74
10.53
10.70
3,871,728
+0.07(+0.68%)
Sep 20, 2016
10.70
10.76
10.59
10.63
5,153,270
+0.04(+0.43%)
Sep 19, 2016
10.75
10.75
10.53
10.59
4,433,754
-0.12(-1.09%)
Sep 16, 2016
10.71
10.73
10.56
10.70
5,194,594
+0.03(+0.25%)
Sep 15, 2016
10.57
10.74
10.51
10.68
3,568,981
+0.16(+1.54%)
Sep 14, 2016
10.38
10.54
10.33
10.51
4,877,382
+0.08(+0.78%)
Sep 13, 2016
10.56
10.74
10.35
10.43
6,119,210
-0.21(-1.94%)
Sep 12, 2016
10.25
10.64
10.19
10.64
5,762,440
+0.17(+1.63%)
Sep 09, 2016
10.65
10.75
10.35
10.47
9,491,556
-0.31(-2.92%)
Sep 08, 2016
10.69
10.84
10.66
10.78
4,673,830
+0.01(+0.08%)
Sep 07, 2016
10.74
10.89
10.63
10.78
5,079,625
-0.06(-0.58%)
Sep 06, 2016
10.91
10.95
10.80
10.84
5,816,697
-0.13(-1.15%)
Sep 02, 2016
10.87
10.96
10.96
10.96
17,405,254
+0.11(+0.99%)
Sep 01, 2016
10.78
11.00
10.60
10.86
8,796,998
+0.13(+1.17%)
Aug 31, 2016
10.60
10.79
10.43
10.73
10,357,881
+0.16(+1.53%)
Aug 30, 2016
9.984
11.00
9.984
10.57
26,091,778
+0.56(+5.57%)
Aug 29, 2016
10.03
10.11
9.975
10.01
2,426,636
-0.03(-0.27%)
Aug 26, 2016
10.06
10.15
9.939
10.04
2,982,903
+0.03(+0.27%)
Aug 25, 2016
9.975
10.15
9.966
10.01
4,661,716
+0.02(+0.18%)
Aug 24, 2016
10.19
10.32
9.912
9.993
4,881,326
-0.15(-1.51%)
Aug 23, 2016
10.25
10.27
10.14
10.15
3,008,818
+0.04(+0.45%)
Aug 22, 2016
10.09
10.23
10.06
10.10
3,603,028
-0.06(-0.62%)
Aug 19, 2016
10.21
10.25
10.10
10.16
4,183,740
-0.04(-0.44%)
Aug 18, 2016
10.17
10.23
10.10
10.21
2,817,432
+0.07(+0.71%)
Aug 17, 2016
10.11
10.17
10.02
10.14
5,411,264
+0.03(+0.27%)
Aug 16, 2016
10.16
10.27
10.08
10.11
4,881,856
-0.04(-0.44%)
Aug 15, 2016
9.975
10.23
9.939
10.15
6,416,765
+0.26(+2.64%)
Aug 12, 2016
9.858
9.993
9.786
9.894
10,788,300
+0.07(+0.73%)
Aug 11, 2016
9.885
9.885
9.503
9.822
19,130,678
-0.36(-3.53%)
Aug 10, 2016
10.33
10.33
10.03
10.18
5,299,199
-0.15(-1.48%)
Aug 09, 2016
10.41
10.48
10.31
10.33
3,499,423
-0.04(-0.35%)
Aug 08, 2016
10.45
10.63
10.36
10.37
6,185,262
-0.02(-0.17%)
Aug 05, 2016
10.45
10.54
10.24
10.39
6,637,298
-0.01(-0.09%)
Aug 04, 2016
10.20
10.45
10.20
10.40
5,134,193
+0.19(+1.85%)
Aug 03, 2016
10.06
10.27
10.02
10.21
4,006,708
+0.12(+1.16%)
Aug 02, 2016
10.40
10.45
10.06
10.09
6,857,171
-0.37(-3.53%)
Aug 01, 2016
10.46
10.69
10.40
10.46
7,115,561
-0.01(-0.09%)
Jul 29, 2016
10.59
11.12
10.43
10.47
19,619,648
-0.04(-0.34%)
Jul 28, 2016
10.45
10.60
10.38
10.51
9,135,365
+0.00(+0.00%)
Jul 27, 2016
10.60
10.61
10.42
10.51
10,616,982
+0.02(+0.17%)
Jul 26, 2016
10.25
10.55
10.22
10.49
9,315,808
+0.31(+3.10%)
Jul 25, 2016
10.19
10.30
10.12
10.17
5,495,682
+0.01(+0.09%)
Jul 22, 2016
10.12
10.26
9.993
10.16
5,415,162
+0.04(+0.35%)
Jul 21, 2016
10.43
10.55
9.993
10.13
8,033,864
-0.28(-2.68%)
Jul 20, 2016
10.43
10.51
10.30
10.41
7,154,209
+0.05(+0.52%)
Jul 19, 2016
9.930
10.40
9.912
10.35
13,854,243
+0.35(+3.51%)
Jul 18, 2016
9.948
10.06
9.732
10.00
9,160,882
-0.22(-2.11%)
Jul 15, 2016
10.17
10.32
10.14
10.22
11,903,365
+0.09(+0.89%)
Jul 14, 2016
10.30
10.48
10.11
10.13
34,843,336
+0.33(+3.40%)
Jul 13, 2016
9.705
9.858
9.597
9.795
8,434,200
+0.11(+1.11%)
Jul 12, 2016
9.498
9.687
9.410
9.687
12,958,528
+0.31(+3.36%)
Jul 11, 2016
9.579
9.597
9.220
9.372
12,234,457
-0.10(-1.04%)
Jul 08, 2016
9.238
9.480
9.085
9.471
13,477,147
+0.39(+4.26%)
Jul 07, 2016
9.067
9.255
8.995
9.085
7,421,878
-0.31(-3.26%)
Jul 05, 2016
9.498
9.507
9.264
9.390
8,493,250
-0.18(-1.83%)
Jul 01, 2016
9.354
9.566
9.566
9.566
10,707,933
+0.08(+0.81%)
Jun 30, 2016
8.680
9.516
8.680
9.489
30,183,562
+0.90(+10.47%)
Jun 29, 2016
8.482
8.617
8.275
8.590
10,139,030
+0.23(+2.80%)
Jun 28, 2016
8.392
8.500
8.194
8.356
11,892,830
+0.13(+1.64%)
Jun 27, 2016
8.834
8.888
8.132
8.221
14,850,155
-0.76(-8.42%)
Jun 24, 2016
8.888
9.088
8.817
8.977
12,712,813
-0.35(-3.72%)
Jun 23, 2016
8.914
9.368
8.897
9.323
18,823,676
+0.53(+6.07%)
Jun 22, 2016
8.897
9.048
8.781
8.790
7,988,037
-0.12(-1.40%)
Jun 21, 2016
9.217
9.243
8.870
8.914
25,424,946
-0.13(-1.47%)
Jun 20, 2016
9.377
9.394
8.950
9.048
17,839,322
-0.39(-4.14%)
Jun 17, 2016
9.119
9.456
8.923
9.439
14,322,226
+0.29(+3.21%)
Jun 16, 2016
9.065
9.163
8.945
9.145
4,363,867
-0.03(-0.29%)
Jun 15, 2016
9.385
9.430
9.119
9.172
6,770,168
-0.20(-2.18%)
Jun 14, 2016
9.154
9.528
8.994
9.377
13,663,499
+0.16(+1.74%)
Jun 13, 2016
9.377
9.483
9.190
9.217
7,236,944
-0.21(-2.26%)
Jun 10, 2016
9.430
9.483
9.279
9.430
8,743,623
-0.16(-1.67%)
Jun 09, 2016
9.536
9.652
9.439
9.590
5,399,885
-0.03(-0.28%)
Jun 08, 2016
9.821
9.848
9.528
9.616
6,173,386
-0.20(-1.99%)
Jun 07, 2016
9.776
9.834
9.714
9.812
6,856,264
+0.04(+0.36%)
Jun 06, 2016
9.839
9.874
9.732
9.776
5,419,257
-0.04(-0.45%)
Jun 03, 2016
9.928
9.945
9.634
9.821
5,957,472
-0.12(-1.16%)
Jun 02, 2016
9.528
9.972
9.528
9.936
12,729,308
+0.24(+2.47%)
Jun 01, 2016
9.403
9.732
9.288
9.696
12,668,403
+0.25(+2.63%)
May 31, 2016
9.128
9.483
9.101
9.448
8,431,879
+0.33(+3.61%)
May 27, 2016
8.968
9.119
9.119
9.119
3,442,631
+0.13(+1.48%)
May 26, 2016
9.039
9.074
8.852
8.985
3,692,859
-0.04(-0.49%)
May 25, 2016
8.941
9.039
8.861
9.030
5,075,381
+0.14(+1.60%)
May 24, 2016
8.808
8.940
8.799
8.888
5,320,713
+0.12(+1.32%)
May 23, 2016
8.648
8.879
8.648
8.772
4,116,531
+0.16(+1.86%)
May 20, 2016
8.470
8.674
8.390
8.612
4,093,449
+0.23(+2.76%)
May 19, 2016
8.346
8.488
8.257
8.381
3,088,837
-0.01(-0.11%)
May 18, 2016
8.177
8.488
8.168
8.390
3,812,603
+0.19(+2.28%)
May 17, 2016
8.274
8.346
8.168
8.203
3,561,466
-0.08(-0.97%)
May 16, 2016
8.114
8.372
8.101
8.283
3,156,005
+0.18(+2.19%)
May 13, 2016
8.088
8.212
8.043
8.106
3,459,758
-0.05(-0.65%)
May 12, 2016
8.443
8.479
8.061
8.159
4,290,312
-0.26(-3.06%)
May 11, 2016
8.452
8.563
8.408
8.417
2,957,383
-0.08(-0.94%)
May 10, 2016
8.372
8.506
8.319
8.497
4,260,340
+0.13(+1.59%)
May 09, 2016
8.301
8.434
8.301
8.363
4,479,548
+0.08(+0.97%)
May 06, 2016
8.283
8.319
8.168
8.283
4,515,137
-0.03(-0.32%)
May 05, 2016
8.452
8.514
8.243
8.310
7,293,023
-0.10(-1.16%)
May 04, 2016
8.354
8.461
8.297
8.408
7,637,127
+0.02(+0.21%)
May 03, 2016
8.399
8.514
8.336
8.390
6,472,035
-0.13(-1.56%)
May 02, 2016
7.999
8.541
7.963
8.523
11,612,111
+0.50(+6.20%)
Apr 29, 2016
8.079
8.123
7.848
8.026
9,368,276
-0.01(-0.11%)
Apr 28, 2016
8.123
8.532
8.026
8.034
15,733,823
-0.01(-0.11%)
Apr 27, 2016
7.866
8.043
7.786
8.043
5,194,953
+0.14(+1.80%)
Apr 26, 2016
7.670
7.901
7.546
7.901
5,576,272
+0.33(+4.34%)
Apr 25, 2016
7.688
7.883
7.537
7.572
5,715,729
-0.23(-2.96%)
Apr 22, 2016
7.537
7.857
7.501
7.803
5,864,353
+0.27(+3.54%)
Apr 21, 2016
7.519
7.626
7.475
7.537
3,520,905
+0.04(+0.47%)
Apr 20, 2016
7.368
7.537
7.341
7.501
4,530,276
+0.11(+1.44%)
Apr 19, 2016
7.448
7.483
7.332
7.395
3,292,501
-0.02(-0.24%)
Apr 18, 2016
7.386
7.430
7.315
7.412
3,466,953
+0.01(+0.12%)
Apr 15, 2016
7.430
7.483
7.368
7.403
3,276,011
-0.02(-0.24%)
Apr 14, 2016
7.528
7.537
7.350
7.421
3,861,355
-0.12(-1.65%)
Apr 13, 2016
7.217
7.563
7.217
7.546
6,101,090
+0.36(+5.07%)
Apr 12, 2016
7.297
7.323
7.128
7.181
7,011,194
-0.09(-1.22%)
Apr 11, 2016
7.332
7.466
7.261
7.270
3,036,939
-0.02(-0.24%)
Apr 08, 2016
7.341
7.412
7.243
7.288
3,021,526
+0.04(+0.49%)
Apr 07, 2016
7.332
7.381
7.181
7.252
4,861,119
-0.12(-1.69%)
Apr 06, 2016
7.510
7.537
7.146
7.377
9,071,485
-0.14(-1.89%)
Apr 05, 2016
7.652
7.679
7.510
7.519
4,718,823
-0.19(-2.42%)
Apr 04, 2016
7.803
7.919
7.688
7.706
3,694,139
-0.08(-1.03%)
Apr 01, 2016
7.581
7.803
7.546
7.786
5,380,933
+0.09(+1.15%)
Mar 31, 2016
7.741
7.821
7.670
7.697
4,900,186
-0.08(-1.03%)
Mar 30, 2016
7.741
8.097
7.715
7.777
7,621,339
+0.12(+1.63%)
Mar 29, 2016
7.421
7.652
7.332
7.652
4,580,910
+0.19(+2.50%)
Mar 28, 2016
7.466
7.553
7.325
7.466
3,405,587
+0.01(+0.12%)
Mar 24, 2016
7.369
7.457
7.457
7.457
3,745,214
+0.04(+0.47%)
Mar 23, 2016
7.676
7.729
7.413
7.422
4,435,583
-0.28(-3.64%)
Mar 22, 2016
7.755
7.790
7.676
7.703
4,716,442
-0.11(-1.46%)
Mar 21, 2016
7.720
7.825
7.641
7.817
4,125,509
+0.08(+1.02%)
Mar 18, 2016
7.536
7.773
7.536
7.738
8,004,269
+0.17(+2.20%)
Mar 17, 2016
7.501
7.606
7.457
7.571
4,667,504
+0.04(+0.47%)
Mar 16, 2016
7.343
7.536
7.308
7.536
3,894,184
+0.14(+1.90%)
Mar 15, 2016
7.448
7.510
7.255
7.395
5,720,721
-0.13(-1.75%)
Mar 14, 2016
7.571
7.571
7.510
7.527
4,016,571
-0.11(-1.49%)
Mar 11, 2016
7.466
7.650
7.448
7.641
4,533,604
+0.25(+3.32%)
Mar 10, 2016
7.360
7.457
7.264
7.395
4,430,578
+0.04(+0.48%)
Mar 09, 2016
7.422
7.448
7.194
7.360
6,042,029
+0.11(+1.57%)
Mar 08, 2016
7.562
7.606
7.229
7.246
5,527,262
-0.36(-4.73%)
Mar 07, 2016
7.527
7.641
7.439
7.606
4,872,916
+0.08(+1.05%)
Mar 04, 2016
7.404
7.667
7.317
7.527
9,802,823
+0.14(+1.90%)
Mar 03, 2016
7.246
7.404
7.220
7.387
5,574,568
+0.17(+2.31%)
Mar 02, 2016
7.150
7.255
7.115
7.220
5,591,495
+0.04(+0.49%)
Mar 01, 2016
7.071
7.202
6.974
7.185
6,018,886
+0.18(+2.63%)
Feb 29, 2016
6.922
7.115
6.884
7.001
5,256,511
+0.11(+1.53%)
Feb 26, 2016
6.931
6.992
6.825
6.895
3,958,163
+0.00(+0.00%)
Feb 25, 2016
6.852
6.904
6.711
6.895
6,131,313
+0.04(+0.64%)
Feb 24, 2016
6.702
6.895
6.597
6.852
7,877,282
+0.16(+2.36%)
Feb 23, 2016
6.676
6.865
6.623
6.694
9,001,463
-0.05(-0.78%)
Feb 22, 2016
6.606
6.799
6.571
6.746
7,353,587
+0.24(+3.64%)
Feb 19, 2016
6.413
6.602
6.343
6.509
6,775,967
+0.08(+1.23%)
Feb 18, 2016
6.501
6.545
6.422
6.430
5,667,666
-0.07(-1.08%)
Feb 17, 2016
6.255
6.584
6.246
6.501
9,703,174
+0.28(+4.51%)
Feb 16, 2016
5.808
6.237
5.799
6.220
8,720,274
+0.47(+8.24%)
Feb 12, 2016
5.676
5.746
5.746
5.746
9,315,276
+0.14(+2.50%)
Feb 11, 2016
5.658
5.684
5.527
5.606
9,842,803
-0.17(-2.89%)
Feb 10, 2016
5.825
6.062
5.764
5.772
5,915,624
-0.02(-0.38%)
Feb 09, 2016
5.887
6.106
5.781
5.794
12,394,950
-0.16(-2.72%)
Feb 08, 2016
6.273
6.308
5.843
5.957
10,874,015
-0.39(-6.09%)
Feb 05, 2016
6.501
6.571
6.316
6.343
5,588,327
-0.25(-3.86%)
Feb 04, 2016
6.430
6.619
6.395
6.597
6,725,062
+0.15(+2.31%)
Feb 03, 2016
6.623
6.667
6.316
6.448
8,033,249
-0.05(-0.81%)
Feb 02, 2016
6.922
7.018
6.466
6.501
11,456,154
-0.53(-7.49%)
Feb 01, 2016
6.860
7.106
6.755
7.027
13,969,568
+0.13(+1.91%)
Jan 29, 2016
6.606
6.957
6.571
6.895
20,119,062
+0.27(+4.11%)
Jan 28, 2016
7.141
7.176
6.466
6.623
23,774,814
-0.44(-6.21%)
Jan 27, 2016
7.150
7.273
7.036
7.062
8,818,456
-0.11(-1.59%)
Jan 26, 2016
7.071
7.211
7.001
7.176
9,205,704
+0.10(+1.36%)
Jan 25, 2016
7.229
7.281
7.053
7.080
11,369,376
-0.20(-2.77%)
Jan 22, 2016
7.360
7.426
7.097
7.281
9,212,825
+0.07(+0.97%)
Jan 21, 2016
7.150
7.422
6.974
7.211
17,250,906
+0.51(+7.59%)
Jan 20, 2016
6.562
6.720
6.294
6.702
14,981,973
+0.06(+0.92%)
Jan 19, 2016
7.062
7.106
6.536
6.641
17,450,608
-0.43(-6.08%)
Jan 15, 2016
7.176
7.071
7.071
7.071
10,584,769
-0.34(-4.62%)
Jan 14, 2016
7.308
7.435
7.115
7.413
9,600,406
+0.11(+1.56%)
Jan 13, 2016
7.360
7.536
7.281
7.299
15,931,832
-0.05(-0.72%)
Jan 12, 2016
7.562
7.685
7.176
7.352
7,795,397
-0.09(-1.18%)
Jan 11, 2016
7.518
7.580
7.395
7.439
8,025,178
-0.02(-0.24%)
Jan 08, 2016
7.729
7.816
7.321
7.457
13,909,307
-0.24(-3.08%)
Jan 07, 2016
7.650
7.939
7.536
7.694
10,399,879
-0.13(-1.68%)
Jan 06, 2016
7.974
8.010
7.703
7.825
10,186,207
-0.25(-3.04%)
Jan 05, 2016
8.396
8.396
7.983
8.071
8,708,249
-0.22(-2.65%)
Jan 04, 2016
8.457
8.536
8.268
8.290
8,391,103
-0.32(-3.67%)
Dec 31, 2015
8.641
8.606
8.606
8.606
4,309,687
-0.08(-0.91%)
Dec 30, 2015
8.773
8.812
8.624
8.685
4,596,969
-0.13(-1.49%)
Dec 29, 2015
8.387
8.834
8.387
8.817
6,613,982
+0.37(+4.36%)
Dec 28, 2015
8.501
8.510
8.290
8.448
4,458,638
-0.09(-1.03%)
Dec 24, 2015
8.545
8.536
8.536
8.536
1,601,086
-0.01(-0.10%)
Dec 23, 2015
8.510
8.615
8.483
8.545
3,125,039
+0.08(+0.93%)
Dec 22, 2015
8.466
8.501
8.352
8.466
2,622,878
+0.04(+0.42%)
Dec 21, 2015
8.413
8.457
8.317
8.431
3,303,525
+0.08(+0.95%)
Dec 18, 2015
8.369
8.483
8.334
8.352
9,880,553
-0.07(-0.83%)
Dec 17, 2015
8.580
8.659
8.422
8.422
4,431,393
-0.11(-1.23%)
Dec 16, 2015
8.457
8.540
8.220
8.527
7,822,799
+0.09(+1.04%)
Dec 15, 2015
8.773
8.825
8.378
8.439
7,122,251
-0.01(-0.10%)
Dec 14, 2015
8.606
8.624
8.360
8.448
5,763,925
-0.17(-1.98%)
Dec 11, 2015
8.834
8.878
8.580
8.619
4,860,571
-0.28(-3.11%)
Dec 10, 2015
8.896
9.027
8.825
8.896
3,711,286
+0.00(+0.00%)
Dec 09, 2015
9.018
9.141
8.869
8.896
4,585,534
-0.13(-1.46%)
Dec 08, 2015
9.036
9.097
8.939
9.027
4,611,830
-0.11(-1.25%)
Dec 07, 2015
9.308
9.369
9.102
9.141
4,541,249
-0.21(-2.25%)
Dec 04, 2015
9.220
9.387
9.115
9.352
4,455,423
+0.14(+1.52%)
Dec 03, 2015
9.501
9.518
9.176
9.211
8,120,916
-0.20(-2.14%)
Dec 02, 2015
9.483
9.597
9.343
9.413
8,983,541
-0.04(-0.46%)
Dec 01, 2015
9.510
9.615
9.387
9.457
7,755,707
-0.04(-0.37%)
Nov 30, 2015
9.238
9.510
9.216
9.492
7,428,733
+0.24(+2.56%)
Nov 27, 2015
9.255
9.317
9.211
9.255
3,502,799
+0.05(+0.57%)
Nov 25, 2015
8.983
9.203
9.203
9.203
5,674,018
+0.22(+2.44%)
Nov 24, 2015
8.834
9.027
8.817
8.983
6,847,870
+0.12(+1.39%)
Nov 23, 2015
8.729
8.896
8.676
8.861
7,147,865
+0.19(+2.23%)
Nov 20, 2015
8.676
8.707
8.589
8.668
5,428,234
+0.00(+0.00%)
Nov 19, 2015
8.922
8.934
8.650
8.668
4,508,711
-0.19(-2.18%)
Nov 18, 2015
8.676
8.983
8.606
8.861
8,202,275
+0.22(+2.54%)
Nov 17, 2015
8.711
8.782
8.571
8.641
7,294,458
-0.11(-1.20%)
Nov 16, 2015
8.755
8.834
8.694
8.746
4,395,593
-0.06(-0.70%)
Nov 13, 2015
8.676
8.878
8.668
8.808
6,673,539
+0.11(+1.21%)
Nov 12, 2015
8.843
8.922
8.668
8.703
4,845,480
-0.23(-2.55%)
Nov 11, 2015
9.106
9.115
8.913
8.931
4,977,194
-0.17(-1.83%)
Nov 10, 2015
9.211
9.211
8.992
9.097
6,778,725
-0.21(-2.26%)
Nov 09, 2015
9.282
9.378
9.194
9.308
6,306,046
-0.03(-0.28%)
Nov 06, 2015
9.440
9.440
9.185
9.334
5,849,928
+0.12(+1.33%)
Nov 05, 2015
9.387
9.431
9.176
9.211
5,715,171
-0.20(-2.14%)
Nov 04, 2015
9.510
9.518
9.273
9.413
6,609,504
-0.03(-0.28%)
Nov 03, 2015
9.308
9.510
9.299
9.440
7,580,339
+0.05(+0.56%)
Nov 02, 2015
9.273
9.422
9.106
9.387
9,645,346
+0.14(+1.52%)
Oct 30, 2015
8.755
9.255
8.711
9.247
13,317,851
+0.58(+6.73%)
Oct 29, 2015
8.746
8.852
8.615
8.663
6,220,070
-0.21(-2.42%)
Oct 28, 2015
8.755
8.887
8.703
8.878
8,481,691
+0.16(+1.81%)
Oct 27, 2015
8.808
8.931
8.624
8.720
10,567,813
-0.16(-1.78%)
Oct 26, 2015
9.010
9.027
8.790
8.878
10,525,555
-0.11(-1.27%)
Oct 23, 2015
8.773
9.124
8.694
8.992
20,103,104
+0.43(+5.02%)
Oct 22, 2015
8.422
8.869
8.352
8.562
19,031,246
+0.28(+3.39%)
Oct 21, 2015
8.536
8.580
8.264
8.282
7,990,695
-0.21(-2.43%)
Oct 20, 2015
8.562
8.615
8.404
8.488
6,511,417
-0.12(-1.38%)
Oct 19, 2015
8.720
8.755
8.545
8.606
8,191,100
-0.11(-1.31%)
Oct 16, 2015
8.843
8.922
8.685
8.720
13,030,305
-0.11(-1.29%)
Oct 15, 2015
8.817
8.869
8.545
8.834
13,441,861
+0.04(+0.40%)
Oct 14, 2015
8.106
8.909
8.093
8.799
16,603,567
+0.74(+9.14%)
Oct 13, 2015
7.957
8.198
7.957
8.062
8,883,469
+0.01(+0.11%)
Oct 12, 2015
8.115
8.211
7.966
8.053
6,650,836
-0.02(-0.22%)
Oct 09, 2015
8.185
8.203
8.001
8.071
5,943,504
-0.12(-1.50%)
Oct 08, 2015
8.036
8.264
8.027
8.194
7,243,493
+0.11(+1.30%)
Oct 07, 2015
7.878
8.097
7.808
8.089
10,629,469
+0.29(+3.71%)
Oct 06, 2015
7.711
7.876
7.667
7.799
6,758,097
+0.10(+1.25%)
Oct 05, 2015
7.676
7.781
7.597
7.703
7,113,874
+0.07(+0.92%)
Oct 02, 2015
7.290
7.650
7.246
7.632
8,654,111
+0.31(+4.19%)
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
.