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
)
4.890
-0.050 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2015
8.700
8.700
8.090
8.160
189,351
-0.39(-4.56%)
Aug 31, 2015
8.240
8.700
7.800
8.550
1,365,467
+0.81(+10.47%)
Aug 28, 2015
7.730
7.910
7.535
7.740
689,272
+0.02(+0.26%)
Aug 27, 2015
7.310
7.820
7.240
7.720
356,209
+0.51(+7.07%)
Aug 26, 2015
7.110
7.310
6.780
7.210
429,374
+0.17(+2.41%)
Aug 25, 2015
7.630
7.630
7.020
7.040
543,736
-0.46(-6.13%)
Aug 24, 2015
7.480
7.990
7.360
7.500
461,135
-0.51(-6.37%)
Aug 21, 2015
7.900
8.110
7.670
8.010
380,688
+0.01(+0.12%)
Aug 20, 2015
8.830
8.830
7.860
8.000
679,530
-0.94(-10.51%)
Aug 19, 2015
9.290
9.330
8.890
8.940
302,860
-0.20(-2.19%)
Aug 18, 2015
9.390
9.440
9.035
9.140
310,798
-0.43(-4.49%)
Aug 17, 2015
9.480
9.880
9.290
9.570
545,713
+0.36(+3.91%)
Aug 14, 2015
9.130
9.373
9.070
9.210
308,080
+0.04(+0.44%)
Aug 13, 2015
8.630
9.230
8.590
9.170
1,515,294
+0.55(+6.38%)
Aug 12, 2015
8.440
8.650
8.352
8.620
209,523
+0.17(+2.01%)
Aug 11, 2015
8.490
8.710
8.440
8.450
219,059
-0.05(-0.59%)
Aug 10, 2015
8.520
8.590
8.280
8.500
510,001
-0.02(-0.23%)
Aug 07, 2015
8.600
9.200
8.170
8.520
785,474
-0.10(-1.16%)
Aug 06, 2015
8.680
8.721
8.450
8.620
317,378
-0.07(-0.81%)
Aug 05, 2015
8.500
8.750
8.460
8.690
308,224
+0.20(+2.36%)
Aug 04, 2015
8.460
8.690
8.440
8.490
295,982
+0.05(+0.59%)
Aug 03, 2015
8.600
8.750
8.380
8.440
294,876
-0.12(-1.40%)
Jul 31, 2015
8.450
8.930
8.445
8.560
650,672
+0.06(+0.71%)
Jul 30, 2015
8.360
8.590
8.190
8.500
598,664
+0.10(+1.19%)
Jul 29, 2015
8.600
8.620
8.260
8.400
496,940
-0.22(-2.55%)
Jul 28, 2015
8.610
8.620
8.230
8.620
229,228
+0.03(+0.35%)
Jul 27, 2015
8.970
9.080
8.320
8.590
634,039
-0.34(-3.81%)
Jul 24, 2015
8.600
9.130
8.600
8.930
769,755
+0.32(+3.72%)
Jul 23, 2015
8.560
8.750
8.510
8.610
319,640
+0.10(+1.18%)
Jul 22, 2015
8.300
8.580
8.289
8.510
885,868
+0.13(+1.55%)
Jul 21, 2015
8.390
8.500
8.245
8.380
371,247
+0.01(+0.12%)
Jul 20, 2015
8.450
8.530
8.345
8.370
334,049
-0.09(-1.06%)
Jul 17, 2015
8.370
8.550
8.220
8.460
252,800
+0.06(+0.71%)
Jul 16, 2015
8.650
8.680
8.330
8.400
462,620
-0.20(-2.33%)
Jul 15, 2015
8.580
8.690
8.430
8.600
428,042
+0.03(+0.35%)
Jul 14, 2015
8.050
8.620
7.930
8.570
874,041
+0.58(+7.26%)
Jul 13, 2015
7.800
8.000
7.740
7.990
478,510
+0.26(+3.36%)
Jul 10, 2015
7.760
7.880
7.610
7.730
172,011
+0.05(+0.65%)
Jul 09, 2015
7.340
7.885
7.260
7.680
419,228
+0.50(+6.96%)
Jul 08, 2015
7.240
7.260
7.060
7.180
139,041
-0.12(-1.64%)
Jul 07, 2015
7.250
7.310
7.010
7.300
239,401
+0.04(+0.55%)
Jul 06, 2015
7.250
7.360
7.190
7.260
203,002
-0.06(-0.82%)
Jul 02, 2015
7.390
7.320
7.320
7.320
185,800
-0.08(-1.08%)
Jul 01, 2015
7.710
7.760
7.130
7.400
481,262
-0.32(-4.15%)
Jun 30, 2015
7.800
7.900
7.440
7.720
429,029
-0.03(-0.39%)
Jun 29, 2015
7.620
8.000
7.490
7.750
528,379
+0.08(+1.04%)
Jun 26, 2015
7.780
7.830
7.430
7.670
335,706
-0.15(-1.92%)
Jun 25, 2015
7.770
7.910
7.650
7.820
234,746
+0.03(+0.39%)
Jun 24, 2015
7.870
7.920
7.590
7.790
264,126
-0.11(-1.39%)
Jun 23, 2015
7.850
7.980
7.790
7.900
264,812
+0.05(+0.64%)
Jun 22, 2015
7.570
7.900
7.440
7.850
476,556
+0.30(+3.97%)
Jun 19, 2015
7.540
7.580
7.420
7.550
238,940
+0.00(+0.00%)
Jun 18, 2015
7.670
7.670
7.450
7.550
148,164
-0.10(-1.31%)
Jun 17, 2015
7.500
7.690
7.460
7.650
223,825
+0.18(+2.41%)
Jun 16, 2015
7.480
7.520
7.390
7.470
187,075
-0.01(-0.13%)
Jun 15, 2015
7.400
7.530
7.270
7.480
288,062
-0.02(-0.27%)
Jun 12, 2015
7.710
7.710
7.440
7.500
534,808
-0.23(-2.98%)
Jun 11, 2015
7.660
7.810
7.640
7.730
354,042
+0.09(+1.18%)
Jun 10, 2015
7.660
7.680
7.630
7.640
167,250
+0.00(+0.00%)
Jun 09, 2015
7.710
7.870
7.625
7.640
291,793
-0.02(-0.26%)
Jun 08, 2015
7.780
7.840
7.620
7.660
288,714
-0.11(-1.42%)
Jun 05, 2015
7.910
7.900
7.610
7.770
446,535
-0.13(-1.65%)
Jun 04, 2015
7.310
8.040
7.310
7.900
1,183,293
+0.55(+7.48%)
Jun 03, 2015
7.190
7.380
7.100
7.350
469,722
+0.17(+2.37%)
Jun 02, 2015
7.210
7.210
6.910
7.180
709,387
-0.06(-0.83%)
Jun 01, 2015
7.170
7.450
7.060
7.240
861,616
+0.07(+0.98%)
May 29, 2015
6.950
7.550
6.950
7.170
3,242,534
+0.78(+12.21%)
May 28, 2015
6.370
6.500
6.240
6.390
553,179
+0.00(+0.00%)
May 27, 2015
6.400
6.430
6.210
6.390
645,358
-0.01(-0.16%)
May 26, 2015
6.240
6.420
6.160
6.400
521,465
+0.12(+1.91%)
May 22, 2015
6.250
6.280
6.280
6.280
403,300
+0.03(+0.48%)
May 21, 2015
6.380
6.380
6.180
6.250
212,599
-0.10(-1.57%)
May 20, 2015
6.300
6.410
6.210
6.350
578,268
+0.01(+0.16%)
May 19, 2015
6.270
6.460
6.190
6.340
418,954
+0.08(+1.28%)
May 18, 2015
6.440
6.530
6.120
6.260
502,243
-0.14(-2.19%)
May 15, 2015
6.610
6.646
6.330
6.400
708,342
-0.22(-3.32%)
May 14, 2015
6.110
6.660
6.110
6.620
1,129,408
+0.48(+7.82%)
May 13, 2015
5.810
6.190
5.795
6.140
993,066
+0.37(+6.41%)
May 12, 2015
5.610
5.850
5.440
5.770
411,972
+0.31(+5.68%)
May 11, 2015
5.360
5.480
5.360
5.460
142,898
+0.09(+1.68%)
May 08, 2015
5.230
5.400
5.230
5.370
95,791
+0.17(+3.27%)
May 07, 2015
5.280
5.350
5.200
5.200
221,039
-0.03(-0.57%)
May 06, 2015
5.090
5.250
5.030
5.230
190,977
+0.15(+2.95%)
May 05, 2015
5.340
5.400
5.000
5.080
840,226
-0.29(-5.40%)
May 04, 2015
5.290
5.430
5.220
5.370
219,722
+0.06(+1.13%)
May 01, 2015
5.520
5.550
5.280
5.310
290,371
-0.17(-3.10%)
Apr 30, 2015
5.540
5.648
5.410
5.480
330,298
-0.10(-1.79%)
Apr 29, 2015
5.500
5.600
5.450
5.580
175,819
+0.05(+0.90%)
Apr 28, 2015
5.520
5.590
5.460
5.530
99,396
+0.01(+0.18%)
Apr 27, 2015
5.520
5.590
5.410
5.520
209,275
+0.01(+0.18%)
Apr 24, 2015
5.590
5.610
5.495
5.510
109,965
-0.09(-1.61%)
Apr 23, 2015
5.540
5.675
5.460
5.600
271,923
-0.01(-0.18%)
Apr 22, 2015
5.650
5.650
5.450
5.610
190,171
-0.03(-0.53%)
Apr 21, 2015
5.810
5.820
5.610
5.640
168,446
-0.11(-1.91%)
Apr 20, 2015
5.620
5.840
5.550
5.750
373,412
+0.15(+2.68%)
Apr 17, 2015
5.600
5.630
5.520
5.600
281,930
-0.04(-0.71%)
Apr 16, 2015
5.600
5.700
5.540
5.640
212,748
+0.04(+0.71%)
Apr 15, 2015
5.440
5.650
5.390
5.600
387,968
+0.21(+3.90%)
Apr 14, 2015
5.520
5.560
5.320
5.390
517,853
-0.10(-1.82%)
Apr 13, 2015
5.560
5.620
5.490
5.490
241,614
-0.09(-1.61%)
Apr 10, 2015
5.630
5.680
5.515
5.580
271,654
+0.00(+0.00%)
Apr 09, 2015
5.570
5.620
5.500
5.580
317,340
-0.01(-0.18%)
Apr 08, 2015
5.680
5.710
5.553
5.590
377,450
-0.08(-1.41%)
Apr 07, 2015
5.650
5.740
5.400
5.670
327,701
+0.00(+0.00%)
Apr 06, 2015
5.700
5.785
5.645
5.670
332,118
-0.03(-0.53%)
Apr 02, 2015
5.650
5.700
5.700
5.700
176,500
+0.09(+1.60%)
Apr 01, 2015
5.470
5.730
5.470
5.610
230,871
+0.14(+2.56%)
Mar 31, 2015
5.530
5.560
5.210
5.470
524,783
-0.10(-1.80%)
Mar 30, 2015
5.330
5.705
5.330
5.570
347,747
+0.26(+4.90%)
Mar 27, 2015
5.400
5.400
5.180
5.310
270,509
-0.07(-1.30%)
Mar 26, 2015
5.450
5.470
5.270
5.380
376,053
-0.11(-2.00%)
Mar 25, 2015
5.680
5.680
5.480
5.490
404,470
-0.14(-2.49%)
Mar 24, 2015
5.830
5.830
5.580
5.630
464,344
-0.15(-2.60%)
Mar 23, 2015
5.430
5.890
5.430
5.780
736,153
+0.27(+4.90%)
Mar 20, 2015
5.530
5.610
5.385
5.510
788,394
+0.01(+0.18%)
Mar 19, 2015
5.290
5.530
5.170
5.500
589,046
+0.22(+4.17%)
Mar 18, 2015
4.960
5.320
4.890
5.280
481,633
+0.29(+5.81%)
Mar 17, 2015
5.110
5.120
4.990
4.990
565,099
-0.19(-3.67%)
Mar 16, 2015
5.300
5.300
5.135
5.180
511,623
-0.06(-1.15%)
Mar 13, 2015
5.300
5.300
5.200
5.240
375,515
-0.06(-1.13%)
Mar 12, 2015
5.500
5.500
5.230
5.300
429,151
-0.20(-3.64%)
Mar 11, 2015
5.250
5.540
5.245
5.500
540,034
+0.26(+4.96%)
Mar 10, 2015
5.140
5.250
5.010
5.240
468,971
+0.03(+0.58%)
Mar 09, 2015
5.230
5.320
5.080
5.210
320,801
-0.02(-0.38%)
Mar 06, 2015
5.500
5.520
5.210
5.230
520,214
-0.20(-3.68%)
Mar 05, 2015
5.740
5.740
5.270
5.430
593,963
-0.12(-2.16%)
Mar 04, 2015
5.610
5.690
5.410
5.550
546,695
-0.14(-2.46%)
Mar 03, 2015
5.780
5.800
5.590
5.690
565,401
-0.12(-2.07%)
Mar 02, 2015
5.700
5.850
5.610
5.810
533,300
+0.10(+1.75%)
Feb 27, 2015
5.750
5.790
5.626
5.710
528,677
-0.06(-1.04%)
Feb 26, 2015
6.100
6.100
5.750
5.770
661,871
-0.31(-5.10%)
Feb 25, 2015
5.520
6.100
5.420
6.080
2,044,036
+0.59(+10.75%)
Feb 24, 2015
5.740
5.740
5.420
5.490
802,408
-0.17(-3.00%)
Feb 23, 2015
5.830
5.830
5.480
5.660
1,227,840
-0.20(-3.41%)
Feb 20, 2015
6.210
6.250
5.860
5.860
1,772,516
-0.39(-6.24%)
Feb 19, 2015
6.600
6.600
6.170
6.250
1,419,628
-0.37(-5.59%)
Feb 18, 2015
7.050
7.250
6.400
6.620
2,230,488
-0.26(-3.78%)
Feb 17, 2015
7.470
7.520
6.800
6.880
2,552,033
-0.64(-8.51%)
Feb 13, 2015
6.420
7.520
7.520
7.520
15,556,200
-7.50(-49.93%)
Feb 12, 2015
15.07
15.23
14.97
15.02
414,700
+0.04(+0.27%)
Feb 11, 2015
14.88
15.22
14.86
14.98
164,681
+0.05(+0.33%)
Feb 10, 2015
15.03
15.11
14.88
14.93
161,109
+0.06(+0.40%)
Feb 09, 2015
15.17
15.25
14.78
14.87
174,523
-0.23(-1.52%)
Feb 06, 2015
15.22
15.25
14.91
15.10
234,858
-0.13(-0.85%)
Feb 05, 2015
15.15
15.33
15.02
15.23
113,938
+0.14(+0.93%)
Feb 04, 2015
15.17
15.19
14.85
15.09
254,636
-0.07(-0.46%)
Feb 03, 2015
15.00
15.72
14.80
15.16
448,755
+0.18(+1.20%)
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
.