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 29, 2017
13.84
14.12
13.79
14.09
6,028,443
+0.26(+1.90%)
Sep 28, 2017
13.53
13.86
13.48
13.83
4,509,934
+0.29(+2.15%)
Sep 27, 2017
13.63
13.29
13.54
3,868,718
+0.24(+1.84%)
Sep 26, 2017
13.30
13.34
13.17
13.30
3,532,888
+0.10(+0.78%)
Sep 25, 2017
13.36
13.40
13.08
13.19
5,157,996
-0.16(-1.19%)
Sep 22, 2017
13.17
13.48
13.13
13.35
3,682,575
+0.08(+0.63%)
Sep 21, 2017
13.46
13.48
13.24
13.27
3,982,830
-0.24(-1.79%)
Sep 20, 2017
13.70
13.71
13.33
13.51
7,230,907
-0.17(-1.23%)
Sep 19, 2017
13.60
13.71
13.39
13.68
5,992,969
+0.14(+1.03%)
Sep 18, 2017
13.44
13.77
13.39
13.54
8,154,576
+0.12(+0.90%)
Sep 15, 2017
13.36
13.51
13.28
13.42
9,608,839
+0.10(+0.77%)
Sep 14, 2017
13.13
13.44
13.05
13.31
7,403,045
+0.15(+1.13%)
Sep 13, 2017
13.27
12.90
13.17
7,228,042
-0.02(-0.14%)
Sep 12, 2017
12.90
13.36
12.82
13.18
7,605,139
+0.34(+2.61%)
Sep 11, 2017
12.65
12.86
12.62
12.85
5,144,060
+0.31(+2.45%)
Sep 08, 2017
12.74
12.77
12.48
12.54
3,057,486
-0.16(-1.25%)
Sep 07, 2017
12.76
12.82
12.63
12.70
2,934,368
-0.07(-0.51%)
Sep 06, 2017
12.86
12.92
12.69
12.77
3,762,514
-0.02(-0.15%)
Sep 05, 2017
12.86
12.95
12.63
12.78
4,392,230
-0.19(-1.44%)
Sep 01, 2017
12.80
13.00
12.78
12.97
3,858,425
+0.22(+1.75%)
Aug 31, 2017
12.66
12.80
12.62
12.75
3,670,056
+0.10(+0.81%)
Aug 30, 2017
12.48
12.66
12.38
12.64
5,046,513
+0.20(+1.57%)
Aug 29, 2017
11.87
12.50
11.64
12.45
14,302,260
+0.08(+0.68%)
Aug 28, 2017
12.57
12.58
12.31
12.36
7,672,783
-0.11(-0.90%)
Aug 25, 2017
12.56
12.60
12.34
12.48
6,427,970
-0.02(-0.15%)
Aug 24, 2017
12.52
12.66
12.41
12.50
4,179,115
+0.01(+0.07%)
Aug 23, 2017
12.27
12.52
12.22
12.49
3,904,508
+0.08(+0.68%)
Aug 22, 2017
12.20
12.53
12.12
12.40
6,606,398
+0.35(+2.94%)
Aug 21, 2017
12.21
12.22
11.96
12.05
4,404,991
-0.17(-1.37%)
Aug 18, 2017
12.27
12.34
12.12
12.22
5,427,535
+0.01(+0.08%)
Aug 17, 2017
12.70
12.79
12.21
12.21
6,758,202
-0.58(-4.52%)
Aug 16, 2017
12.63
12.84
12.50
12.78
7,296,279
+0.19(+1.48%)
Aug 15, 2017
12.80
12.81
12.56
12.60
4,463,746
-0.11(-0.88%)
Aug 14, 2017
12.50
12.82
12.50
12.71
6,104,336
+0.34(+2.79%)
Aug 11, 2017
12.34
12.45
12.20
12.36
5,618,558
+0.06(+0.45%)
Aug 10, 2017
12.70
12.70
12.24
12.31
9,376,766
-0.47(-3.71%)
Aug 09, 2017
12.91
12.98
12.68
12.78
4,619,047
-0.28(-2.14%)
Aug 08, 2017
13.19
13.40
13.01
13.06
4,208,297
-0.15(-1.13%)
Aug 07, 2017
13.00
13.31
12.98
13.21
4,168,350
+0.24(+1.87%)
Aug 04, 2017
13.23
12.90
12.97
4,500,366
-0.16(-1.21%)
Aug 03, 2017
13.17
13.23
13.05
13.13
4,050,716
-0.06(-0.42%)
Aug 02, 2017
13.49
13.50
13.11
13.18
5,291,946
-0.16(-1.19%)
Aug 01, 2017
13.23
13.40
13.06
13.34
7,317,331
+0.12(+0.92%)
Jul 31, 2017
13.69
13.71
13.19
13.22
9,060,643
-0.43(-3.14%)
Jul 28, 2017
13.71
13.89
13.31
13.65
13,526,085
+0.02(+0.14%)
Jul 27, 2017
13.90
14.07
13.27
13.63
12,518,672
-0.11(-0.81%)
Jul 26, 2017
13.84
13.85
13.53
13.74
6,619,525
+0.12(+0.89%)
Jul 25, 2017
13.44
13.66
13.33
13.62
5,967,354
+0.12(+0.90%)
Jul 24, 2017
13.64
13.75
13.48
13.50
5,264,896
-0.14(-1.02%)
Jul 21, 2017
13.73
13.74
13.51
13.64
6,279,205
-0.25(-1.81%)
Jul 20, 2017
13.87
13.48
13.89
5,880,995
+0.31(+2.26%)
Jul 19, 2017
13.52
13.70
13.43
13.58
7,875,289
+0.14(+1.04%)
Jul 18, 2017
13.23
13.48
13.17
13.44
6,017,568
+0.14(+1.05%)
Jul 17, 2017
13.50
13.51
13.20
13.31
4,587,728
-0.17(-1.24%)
Jul 14, 2017
13.34
13.49
13.33
13.47
5,226,629
+0.15(+1.12%)
Jul 13, 2017
13.04
13.36
12.95
13.32
7,821,563
+0.32(+2.43%)
Jul 12, 2017
12.99
13.08
12.93
13.01
5,207,884
+0.19(+1.45%)
Jul 11, 2017
12.77
12.99
12.74
12.82
7,711,763
+0.06(+0.44%)
Jul 10, 2017
12.90
12.92
12.62
12.77
6,645,322
-0.14(-1.08%)
Jul 07, 2017
12.51
12.92
12.50
12.90
6,717,005
+0.46(+3.67%)
Jul 06, 2017
12.49
12.74
12.40
12.45
6,590,041
-0.20(-1.62%)
Jul 05, 2017
12.50
12.77
12.49
12.65
5,802,958
+0.20(+1.65%)
Jul 03, 2017
12.74
12.92
12.44
12.45
3,327,030
-0.26(-2.05%)
Jun 30, 2017
12.94
12.99
12.71
12.71
4,370,348
-0.28(-2.15%)
Jun 29, 2017
13.31
13.35
12.66
12.99
11,608,454
-0.37(-2.79%)
Jun 28, 2017
12.93
13.37
12.84
13.36
18,306,860
+1.07(+8.71%)
Jun 27, 2017
12.57
12.75
12.22
12.29
10,813,119
-0.15(-1.20%)
Jun 26, 2017
12.34
12.54
12.20
12.44
7,944,794
+0.15(+1.20%)
Jun 23, 2017
12.30
12.29
8,622,697
+0.28(+2.31%)
Jun 22, 2017
12.21
12.24
11.99
12.01
7,300,356
-0.24(-1.96%)
Jun 21, 2017
12.29
12.49
12.18
12.25
5,056,977
+0.04(+0.30%)
Jun 20, 2017
12.34
12.74
12.20
12.22
7,226,083
-0.08(-0.68%)
Jun 19, 2017
12.28
12.46
12.19
12.30
5,588,998
+0.17(+1.37%)
Jun 16, 2017
12.37
12.41
12.07
12.13
6,758,320
-0.21(-1.72%)
Jun 15, 2017
12.10
12.44
12.05
12.35
8,206,984
+0.08(+0.68%)
Jun 14, 2017
12.66
12.74
12.08
12.26
12,372,428
-0.45(-3.56%)
Jun 13, 2017
12.72
12.91
12.57
12.72
8,102,779
+0.13(+1.03%)
Jun 12, 2017
12.38
12.74
12.17
12.59
12,719,553
+0.04(+0.29%)
Jun 09, 2017
13.18
13.23
12.34
12.55
9,704,574
-0.59(-4.50%)
Jun 08, 2017
12.79
13.15
12.64
13.14
5,430,074
+0.34(+2.67%)
Jun 07, 2017
13.09
13.10
12.70
12.80
6,483,284
-0.18(-1.35%)
Jun 06, 2017
13.01
13.31
12.88
12.97
7,165,361
-0.10(-0.78%)
Jun 05, 2017
12.90
13.16
12.87
13.08
6,881,729
+0.20(+1.58%)
Jun 02, 2017
13.11
13.14
12.81
12.87
6,402,915
-0.18(-1.34%)
Jun 01, 2017
12.96
13.20
12.85
13.05
5,765,135
+0.13(+1.00%)
May 31, 2017
12.95
12.97
12.73
12.92
6,849,899
+0.09(+0.72%)
May 30, 2017
12.77
12.88
12.71
12.83
3,980,984
+0.06(+0.43%)
May 26, 2017
12.97
12.97
12.61
12.77
4,943,917
-0.21(-1.64%)
May 25, 2017
12.97
13.03
12.77
12.98
12,108,462
+0.16(+1.22%)
May 24, 2017
12.24
12.86
12.15
12.83
12,385,437
+0.79(+6.52%)
May 23, 2017
12.17
12.18
11.90
12.04
4,872,158
-0.09(-0.76%)
May 22, 2017
12.24
12.27
11.98
12.13
5,559,048
-0.01(-0.08%)
May 19, 2017
12.17
12.37
12.09
12.14
5,080,437
+0.02(+0.15%)
May 18, 2017
11.82
12.16
11.71
12.13
10,754,569
+0.31(+2.66%)
May 17, 2017
12.58
12.70
11.81
11.81
13,164,193
-0.98(-7.65%)
May 16, 2017
12.62
12.85
12.60
12.79
7,434,991
+0.19(+1.54%)
May 15, 2017
12.44
12.76
12.40
12.60
5,471,918
+0.18(+1.41%)
May 12, 2017
12.58
12.63
12.35
12.42
3,245,690
-0.17(-1.32%)
May 11, 2017
12.48
12.72
12.31
12.59
4,492,180
+0.05(+0.37%)
May 10, 2017
12.49
12.56
12.37
12.54
4,438,324
+0.14(+1.12%)
May 09, 2017
12.29
12.49
12.21
12.40
8,245,514
+0.25(+2.05%)
May 08, 2017
12.42
12.45
12.13
12.15
5,497,415
-0.27(-2.16%)
May 05, 2017
12.30
12.46
12.20
12.42
6,300,449
+0.12(+0.98%)
May 04, 2017
12.26
12.34
12.02
12.30
7,427,021
+0.03(+0.23%)
May 03, 2017
12.26
12.43
12.23
12.27
5,700,582
-0.04(-0.30%)
May 02, 2017
12.75
12.77
12.21
12.31
10,867,682
-0.43(-3.41%)
May 01, 2017
12.99
13.02
12.59
12.74
8,503,259
-0.19(-1.50%)
Apr 28, 2017
13.11
13.46
12.61
12.94
14,958,302
-0.36(-2.71%)
Apr 27, 2017
13.02
13.38
12.93
13.30
13,410,473
+0.39(+3.00%)
Apr 26, 2017
13.09
13.20
12.82
12.91
6,807,251
-0.24(-1.83%)
Apr 25, 2017
13.10
13.28
12.99
13.15
5,613,651
+0.15(+1.14%)
Apr 24, 2017
13.07
13.20
12.85
13.00
7,363,194
+0.08(+0.64%)
Apr 21, 2017
12.89
12.99
12.71
12.92
6,868,377
-0.09(-0.71%)
Apr 20, 2017
12.85
13.04
12.79
13.01
6,277,168
+0.30(+2.32%)
Apr 19, 2017
12.67
12.97
12.63
12.72
7,257,654
+0.14(+1.10%)
Apr 18, 2017
12.41
12.59
12.34
12.58
4,291,641
+0.13(+1.04%)
Apr 17, 2017
12.17
12.48
12.12
12.45
5,220,227
+0.31(+2.59%)
Apr 13, 2017
12.32
12.42
12.13
12.13
4,126,631
-0.19(-1.57%)
Apr 12, 2017
12.67
12.74
12.29
12.33
5,760,120
-0.37(-2.91%)
Apr 11, 2017
12.80
12.87
12.40
12.70
11,600,820
-0.13(-1.01%)
Apr 10, 2017
12.72
12.91
12.71
12.83
8,268,320
+0.28(+2.21%)
Apr 07, 2017
12.22
12.66
12.21
12.55
9,986,176
+0.38(+3.11%)
Apr 06, 2017
12.30
12.30
12.07
12.17
9,792,844
-0.12(-0.98%)
Apr 05, 2017
12.49
12.61
12.27
12.29
9,683,644
-0.10(-0.82%)
Apr 04, 2017
12.47
12.60
12.29
12.39
6,991,445
-0.08(-0.67%)
Apr 03, 2017
12.73
12.79
12.37
12.48
8,578,652
-0.23(-1.82%)
Mar 31, 2017
12.91
12.99
12.70
12.71
6,787,979
-0.19(-1.50%)
Mar 30, 2017
12.88
13.05
12.74
12.90
13,289,876
-0.25(-1.90%)
Mar 29, 2017
13.47
13.66
13.13
13.15
10,309,364
-0.21(-1.59%)
Mar 28, 2017
13.76
13.83
13.23
13.36
16,140,593
-0.24(-1.77%)
Mar 27, 2017
13.06
13.63
12.88
13.60
14,699,980
+0.36(+2.70%)
Mar 24, 2017
13.05
13.53
13.00
13.25
13,402,933
+0.39(+3.07%)
Mar 23, 2017
12.71
12.91
12.61
12.85
7,202,674
+0.17(+1.30%)
Mar 22, 2017
12.77
12.81
12.50
12.69
6,436,746
-0.13(-1.00%)
Mar 21, 2017
13.09
13.10
12.60
12.81
15,229,731
-0.20(-1.55%)
Mar 20, 2017
12.91
13.10
12.80
13.02
5,912,466
+0.20(+1.57%)
Mar 17, 2017
12.81
12.87
12.72
12.81
7,339,028
+0.06(+0.50%)
Mar 16, 2017
12.77
12.82
12.61
12.75
4,503,600
-0.02(-0.14%)
Mar 15, 2017
12.70
12.88
12.59
12.77
6,784,763
+0.13(+1.02%)
Mar 14, 2017
12.62
12.71
12.44
12.64
7,505,468
-0.09(-0.72%)
Mar 13, 2017
12.33
12.73
12.31
12.73
6,407,207
+0.39(+3.12%)
Mar 10, 2017
12.26
12.43
12.21
12.35
4,246,211
+0.16(+1.35%)
Mar 09, 2017
12.14
12.29
12.08
12.18
4,543,115
-0.01(-0.08%)
Mar 08, 2017
12.27
12.36
12.10
12.19
7,406,948
-0.05(-0.45%)
Mar 07, 2017
12.30
12.38
12.21
12.25
3,674,817
-0.06(-0.52%)
Mar 06, 2017
12.23
12.38
12.03
12.31
7,254,229
-0.04(-0.30%)
Mar 03, 2017
12.44
12.49
12.29
12.35
5,038,305
-0.05(-0.37%)
Mar 02, 2017
12.37
12.65
12.34
12.39
8,963,900
+0.07(+0.59%)
Mar 01, 2017
12.30
12.37
12.09
12.32
10,054,015
+0.16(+1.28%)
Feb 28, 2017
12.39
12.62
12.10
12.16
17,384,224
+0.16(+1.30%)
Feb 27, 2017
11.65
12.01
11.63
12.01
5,651,874
+0.35(+2.99%)
Feb 24, 2017
11.55
11.71
11.42
11.66
5,573,234
-0.09(-0.78%)
Feb 23, 2017
12.01
12.01
11.62
11.75
4,448,173
-0.27(-2.21%)
Feb 22, 2017
12.05
12.09
11.91
12.02
3,614,989
-0.01(-0.08%)
Feb 21, 2017
11.92
12.17
11.83
12.03
6,399,286
+0.20(+1.71%)
Feb 17, 2017
11.82
11.82
11.82
0
+0.10(+0.86%)
Feb 16, 2017
11.89
11.95
11.65
11.72
5,379,171
-0.10(-0.81%)
Feb 15, 2017
11.54
11.90
11.54
11.82
7,743,224
+0.27(+2.34%)
Feb 14, 2017
11.46
11.69
11.30
11.55
7,062,073
+0.07(+0.64%)
Feb 13, 2017
11.46
11.58
11.38
11.48
4,889,060
+0.17(+1.46%)
Feb 10, 2017
11.42
11.43
11.22
11.31
4,777,760
-0.07(-0.64%)
Feb 09, 2017
11.60
11.63
11.38
11.38
5,265,856
-0.21(-1.82%)
Feb 08, 2017
11.65
11.72
11.49
11.60
7,263,788
-0.05(-0.47%)
Feb 07, 2017
11.76
11.86
11.61
11.65
4,781,275
-0.13(-1.09%)
Feb 06, 2017
11.79
11.84
11.68
11.78
7,308,353
-0.05(-0.46%)
Feb 03, 2017
11.26
11.89
11.26
11.83
25,239,934
+0.97(+8.94%)
Feb 02, 2017
10.94
11.05
10.79
10.86
9,177,945
-0.17(-1.58%)
Feb 01, 2017
10.91
11.04
10.73
11.04
5,911,943
+0.22(+2.03%)
Jan 31, 2017
10.86
10.91
10.66
10.82
5,009,981
-0.10(-0.88%)
Jan 30, 2017
11.04
11.04
10.73
10.91
7,499,219
-0.16(-1.45%)
Jan 27, 2017
11.42
11.54
11.05
11.07
11,262,675
-0.30(-2.66%)
Jan 26, 2017
11.24
11.43
11.16
11.38
6,812,635
+0.17(+1.56%)
Jan 25, 2017
11.09
11.37
11.06
11.20
6,400,599
+0.16(+1.50%)
Jan 24, 2017
10.45
11.08
10.42
11.04
14,400,414
+0.62(+5.99%)
Jan 23, 2017
10.28
10.41
10.07
10.41
7,716,117
+0.09(+0.89%)
Jan 20, 2017
10.28
10.46
10.26
10.32
5,454,174
+0.07(+0.72%)
Jan 19, 2017
10.41
10.51
10.22
10.25
4,237,874
-0.18(-1.76%)
Jan 18, 2017
10.50
10.56
10.39
10.43
4,036,949
-0.05(-0.44%)
Jan 17, 2017
10.63
10.63
10.39
10.48
3,802,908
-0.17(-1.55%)
Jan 13, 2017
10.64
10.64
10.64
0
+0.13(+1.22%)
Jan 12, 2017
10.56
10.56
10.25
10.51
4,291,181
-0.08(-0.78%)
Jan 11, 2017
10.59
10.66
10.51
10.60
3,669,558
+0.03(+0.26%)
Jan 10, 2017
10.46
10.58
10.43
10.57
3,494,940
+0.07(+0.70%)
Jan 09, 2017
10.27
10.50
10.24
10.50
4,605,111
+0.28(+2.69%)
Jan 06, 2017
10.43
10.47
10.19
10.22
5,667,540
-0.19(-1.85%)
Jan 05, 2017
10.52
10.56
10.31
10.41
4,738,594
-0.10(-0.96%)
Jan 04, 2017
10.43
10.61
10.42
10.51
4,441,122
+0.09(+0.88%)
Jan 03, 2017
10.58
10.66
10.37
10.42
6,268,897
-0.06(-0.61%)
Dec 30, 2016
10.49
10.49
10.49
0
-0.08(-0.78%)
Dec 29, 2016
10.60
10.70
10.54
10.57
3,302,463
-0.02(-0.17%)
Dec 28, 2016
10.77
10.83
10.59
10.59
3,473,414
-0.12(-1.11%)
Dec 27, 2016
10.61
10.74
10.61
10.71
2,143,179
+0.09(+0.82%)
Dec 23, 2016
10.62
10.62
10.62
0
+0.03(+0.30%)
Dec 22, 2016
10.90
10.94
10.51
10.59
5,819,235
-0.25(-2.34%)
Dec 21, 2016
10.78
10.90
10.67
10.84
9,646,295
+0.08(+0.76%)
Dec 20, 2016
10.35
10.77
10.32
10.76
10,056,493
+0.46(+4.50%)
Dec 19, 2016
10.22
10.37
10.12
10.30
10,157,782
+0.31(+3.09%)
Dec 16, 2016
10.14
10.21
9.943
9.988
10,619,376
-0.08(-0.81%)
Dec 15, 2016
10.02
10.21
10.01
10.07
5,538,655
+0.06(+0.64%)
Dec 14, 2016
10.09
10.17
9.988
10.01
4,385,453
-0.12(-1.17%)
Dec 13, 2016
10.12
10.19
10.05
10.12
4,268,479
+0.05(+0.45%)
Dec 12, 2016
10.53
10.56
10.00
10.08
6,091,803
-0.30(-2.89%)
Dec 09, 2016
10.52
10.57
10.30
10.38
5,538,082
-0.06(-0.61%)
Dec 08, 2016
10.27
10.58
10.27
10.44
10,569,813
+0.21(+2.04%)
Dec 07, 2016
10.17
10.29
10.06
10.23
4,286,564
+0.05(+0.49%)
Dec 06, 2016
9.879
10.22
9.861
10.18
8,257,863
+0.39(+4.04%)
Dec 05, 2016
9.843
9.870
9.725
9.788
4,083,450
+0.05(+0.47%)
Dec 02, 2016
9.643
9.829
9.539
9.743
5,617,469
+0.07(+0.75%)
Dec 01, 2016
10.22
10.22
9.598
9.670
10,911,632
-0.54(-5.33%)
Nov 30, 2016
10.27
10.33
10.10
10.22
5,220,746
+0.02(+0.18%)
Nov 29, 2016
10.12
10.27
10.12
10.20
4,056,383
+0.03(+0.27%)
Nov 28, 2016
10.22
10.24
10.10
10.17
2,880,892
-0.06(-0.62%)
Nov 25, 2016
10.25
10.32
10.17
10.23
1,520,395
-0.02(-0.18%)
Nov 23, 2016
10.25
10.25
10.25
0
+0.12(+1.16%)
Nov 22, 2016
9.943
10.17
9.943
10.13
5,870,432
+0.23(+2.29%)
Nov 21, 2016
9.870
9.979
9.838
9.906
3,694,979
+0.03(+0.28%)
Nov 18, 2016
9.743
9.897
9.698
9.879
3,905,952
+0.13(+1.30%)
Nov 17, 2016
9.725
9.825
9.689
9.752
4,262,488
+0.04(+0.37%)
Nov 16, 2016
9.743
9.834
9.707
9.716
4,742,790
-0.05(-0.47%)
Nov 15, 2016
9.861
9.888
9.652
9.761
6,845,312
-0.04(-0.37%)
Nov 14, 2016
9.625
9.807
9.598
9.797
7,105,385
+0.22(+2.27%)
Nov 11, 2016
9.307
9.657
9.253
9.580
7,240,975
+0.30(+3.23%)
Nov 10, 2016
9.389
9.598
9.253
9.280
7,440,972
-0.03(-0.29%)
Nov 09, 2016
9.080
9.380
8.944
9.307
6,777,396
+0.11(+1.18%)
Nov 08, 2016
9.171
9.284
9.126
9.198
3,886,199
+0.00(+0.00%)
Nov 07, 2016
9.080
9.216
9.017
9.198
4,142,776
+0.32(+3.58%)
Nov 04, 2016
8.889
8.962
8.790
8.880
5,134,897
-0.02(-0.20%)
Nov 03, 2016
8.771
9.062
8.744
8.899
8,367,778
+0.12(+1.34%)
Nov 02, 2016
8.989
9.098
8.771
8.781
5,653,138
-0.21(-2.32%)
Nov 01, 2016
9.080
9.216
8.880
8.989
6,107,006
-0.06(-0.70%)
Oct 31, 2016
9.216
9.325
9.048
9.053
5,942,623
-0.13(-1.38%)
Oct 28, 2016
9.570
9.625
9.130
9.180
10,062,350
-0.14(-1.46%)
Oct 27, 2016
9.425
9.532
9.271
9.316
7,204,994
-0.06(-0.68%)
Oct 26, 2016
9.752
9.761
9.325
9.380
14,934,101
-0.42(-4.26%)
Oct 25, 2016
9.843
9.934
9.779
9.797
3,506,063
-0.09(-0.92%)
Oct 24, 2016
9.779
9.965
9.716
9.888
3,868,822
+0.14(+1.40%)
Oct 21, 2016
9.725
9.807
9.661
9.752
2,938,520
+0.03(+0.28%)
Oct 20, 2016
9.761
9.788
9.664
9.725
2,128,907
-0.04(-0.37%)
Oct 19, 2016
9.589
9.770
9.489
9.761
5,712,829
+0.13(+1.32%)
Oct 18, 2016
9.670
9.788
9.598
9.634
5,154,092
-0.11(-1.12%)
Oct 17, 2016
9.788
9.893
9.743
9.743
3,288,535
-0.08(-0.83%)
Oct 14, 2016
9.906
9.979
9.788
9.825
6,286,108
-0.01(-0.09%)
Oct 13, 2016
9.988
10.03
9.761
9.834
6,012,259
-0.20(-1.99%)
Oct 12, 2016
10.27
10.28
9.988
10.03
4,762,133
-0.25(-2.38%)
Oct 11, 2016
10.51
10.51
10.09
10.28
10,413,746
-0.29(-2.75%)
Oct 10, 2016
10.68
10.81
10.55
10.57
3,590,319
-0.12(-1.10%)
Oct 07, 2016
10.62
10.71
10.53
10.69
5,179,350
+0.04(+0.34%)
Oct 06, 2016
10.57
10.71
10.53
10.65
4,619,720
+0.00(+0.00%)
Oct 05, 2016
10.86
10.90
10.63
10.65
6,274,780
-0.14(-1.26%)
Oct 04, 2016
10.90
11.01
10.72
10.79
7,534,606
-0.11(-1.00%)
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
.