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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
Apr 29, 2016
6.090
6.260
6.030
6.210
40,817
+0.13(+2.14%)
Apr 28, 2016
6.290
6.310
6.030
6.080
75,407
-0.18(-2.88%)
Apr 27, 2016
6.230
6.340
6.130
6.260
38,667
+0.03(+0.48%)
Apr 26, 2016
6.360
6.360
6.190
6.230
49,183
-0.08(-1.27%)
Apr 25, 2016
6.150
6.440
6.120
6.310
150,802
+0.19(+3.10%)
Apr 22, 2016
5.750
6.170
5.650
6.120
94,603
+0.36(+6.25%)
Apr 21, 2016
5.790
5.910
5.730
5.760
22,578
-0.02(-0.35%)
Apr 20, 2016
5.530
5.849
5.510
5.780
123,153
+0.24(+4.33%)
Apr 19, 2016
5.760
5.760
5.440
5.540
81,404
-0.17(-2.98%)
Apr 18, 2016
5.730
5.929
5.620
5.710
48,621
-0.06(-1.04%)
Apr 15, 2016
5.890
5.950
5.720
5.770
61,275
-0.10(-1.70%)
Apr 14, 2016
5.900
6.100
5.800
5.870
50,159
+0.00(+0.00%)
Apr 13, 2016
5.800
6.010
5.780
5.870
64,641
+0.16(+2.71%)
Apr 12, 2016
5.850
5.870
5.610
5.715
81,854
-0.08(-1.47%)
Apr 11, 2016
5.840
5.900
5.740
5.800
37,935
-0.01(-0.17%)
Apr 08, 2016
5.950
6.096
5.769
5.810
39,322
-0.08(-1.36%)
Apr 07, 2016
5.950
5.990
5.760
5.890
44,137
-0.06(-1.01%)
Apr 06, 2016
5.890
5.990
5.750
5.950
60,080
+0.09(+1.54%)
Apr 05, 2016
6.260
6.260
5.760
5.860
91,048
-0.45(-7.13%)
Apr 04, 2016
6.120
6.620
6.120
6.310
126,895
+0.23(+3.78%)
Apr 01, 2016
5.850
6.110
5.795
6.080
36,040
+0.16(+2.70%)
Mar 31, 2016
5.750
6.060
5.731
5.920
52,957
+0.18(+3.14%)
Mar 30, 2016
5.950
6.080
5.707
5.740
62,763
-0.16(-2.71%)
Mar 29, 2016
5.690
6.140
5.650
5.900
157,046
+0.21(+3.69%)
Mar 28, 2016
5.770
5.920
5.660
5.690
37,042
-0.03(-0.52%)
Mar 24, 2016
5.640
5.720
5.720
5.720
53,900
+0.09(+1.60%)
Mar 23, 2016
5.670
5.760
5.600
5.630
30,217
-0.11(-1.92%)
Mar 22, 2016
5.670
5.970
5.650
5.740
57,252
+0.01(+0.17%)
Mar 21, 2016
5.830
5.969
5.710
5.730
73,606
-0.10(-1.72%)
Mar 18, 2016
5.820
5.890
5.820
5.830
24,594
+0.00(+0.00%)
Mar 17, 2016
5.820
5.946
5.800
5.830
87,093
+0.04(+0.69%)
Mar 16, 2016
5.660
5.828
5.590
5.790
65,287
+0.14(+2.48%)
Mar 15, 2016
6.020
6.230
5.640
5.650
140,882
-0.39(-6.46%)
Mar 14, 2016
6.190
6.239
6.020
6.040
51,761
-0.15(-2.42%)
Mar 11, 2016
6.170
6.310
6.090
6.190
182,235
+0.05(+0.81%)
Mar 10, 2016
6.080
6.250
5.924
6.140
87,374
+0.14(+2.33%)
Mar 09, 2016
5.930
6.055
5.794
6.000
102,823
+0.13(+2.21%)
Mar 08, 2016
5.670
6.145
5.670
5.870
129,939
+0.17(+2.98%)
Mar 07, 2016
5.710
5.845
5.670
5.700
59,655
-0.03(-0.52%)
Mar 04, 2016
5.720
5.891
5.700
5.730
132,278
+0.01(+0.17%)
Mar 03, 2016
5.710
5.830
5.690
5.720
60,550
+0.00(+0.00%)
Mar 02, 2016
5.710
5.910
5.635
5.720
82,403
+0.01(+0.18%)
Mar 01, 2016
5.840
6.000
5.522
5.710
83,917
+0.01(+0.18%)
Feb 29, 2016
5.320
5.820
5.300
5.700
224,316
+0.41(+7.75%)
Feb 26, 2016
4.900
5.340
4.850
5.290
160,842
+0.42(+8.62%)
Feb 25, 2016
4.700
4.900
4.680
4.870
100,813
+0.17(+3.62%)
Feb 24, 2016
4.710
4.750
4.620
4.700
97,638
-0.04(-0.84%)
Feb 23, 2016
4.860
4.900
4.740
4.740
94,501
-0.12(-2.47%)
Feb 22, 2016
4.900
4.950
4.810
4.860
126,134
-0.03(-0.61%)
Feb 19, 2016
4.970
4.990
4.830
4.890
109,148
-0.08(-1.61%)
Feb 18, 2016
5.000
5.080
4.940
4.970
55,823
+0.03(+0.61%)
Feb 17, 2016
5.190
5.190
4.930
4.940
177,528
-0.16(-3.14%)
Feb 16, 2016
5.250
5.340
5.080
5.100
50,228
-0.10(-1.92%)
Feb 12, 2016
5.030
5.200
5.200
5.200
42,400
+0.25(+5.05%)
Feb 11, 2016
5.000
5.200
4.820
4.950
82,885
-0.19(-3.70%)
Feb 10, 2016
5.110
5.200
5.080
5.140
34,979
+0.08(+1.58%)
Feb 09, 2016
5.170
5.170
4.980
5.060
65,645
-0.18(-3.44%)
Feb 08, 2016
5.460
5.500
5.180
5.240
60,206
-0.27(-4.90%)
Feb 05, 2016
5.700
5.820
5.500
5.510
51,313
-0.21(-3.67%)
Feb 04, 2016
5.700
5.840
5.600
5.720
23,654
+0.03(+0.53%)
Feb 03, 2016
5.930
5.930
5.450
5.690
67,746
-0.16(-2.74%)
Feb 02, 2016
6.160
6.160
5.775
5.850
62,763
-0.38(-6.10%)
Feb 01, 2016
6.100
6.270
5.820
6.230
166,902
+0.08(+1.30%)
Jan 29, 2016
5.410
6.280
5.410
6.150
121,773
+0.75(+13.89%)
Jan 28, 2016
5.500
5.500
5.360
5.400
68,085
+0.00(+0.00%)
Jan 27, 2016
5.540
5.570
5.370
5.400
44,664
-0.14(-2.53%)
Jan 26, 2016
5.420
5.550
5.330
5.540
50,823
+0.16(+2.97%)
Jan 25, 2016
5.470
5.640
5.350
5.380
45,073
-0.13(-2.36%)
Jan 22, 2016
5.390
5.590
5.390
5.510
59,650
+0.30(+5.76%)
Jan 21, 2016
5.280
5.317
5.080
5.210
54,718
+0.03(+0.58%)
Jan 20, 2016
5.020
5.250
4.870
5.180
118,573
+0.07(+1.37%)
Jan 19, 2016
5.540
5.640
5.010
5.110
128,010
-0.40(-7.26%)
Jan 15, 2016
5.330
5.510
5.510
5.510
71,300
-0.06(-1.08%)
Jan 14, 2016
5.280
5.600
5.180
5.570
139,473
+0.33(+6.30%)
Jan 13, 2016
5.520
5.590
5.180
5.240
37,849
-0.25(-4.55%)
Jan 12, 2016
5.460
5.500
5.140
5.490
110,552
+0.13(+2.43%)
Jan 11, 2016
5.610
5.610
5.240
5.360
159,577
-0.25(-4.46%)
Jan 08, 2016
5.840
6.000
5.561
5.610
106,916
-0.20(-3.44%)
Jan 07, 2016
6.040
6.080
5.750
5.810
100,070
-0.35(-5.68%)
Jan 06, 2016
6.070
6.300
6.050
6.160
49,561
-0.02(-0.32%)
Jan 05, 2016
6.020
6.390
5.990
6.180
96,065
+0.19(+3.17%)
Jan 04, 2016
6.070
6.070
5.770
5.990
126,962
-0.10(-1.64%)
Dec 31, 2015
6.200
6.090
6.090
6.090
45,600
-0.11(-1.77%)
Dec 30, 2015
6.310
6.490
6.200
6.200
83,738
-0.17(-2.67%)
Dec 29, 2015
6.300
6.450
6.160
6.370
100,617
+0.14(+2.25%)
Dec 28, 2015
6.390
6.450
6.110
6.230
123,778
-0.16(-2.50%)
Dec 24, 2015
6.360
6.390
6.390
6.390
27,800
+0.05(+0.79%)
Dec 23, 2015
6.160
6.400
6.040
6.340
98,595
+0.43(+7.28%)
Dec 22, 2015
6.040
6.110
5.800
5.910
81,702
-0.13(-2.15%)
Dec 21, 2015
5.920
6.180
5.780
6.040
161,728
+0.15(+2.55%)
Dec 18, 2015
5.770
6.000
5.660
5.890
163,657
+0.08(+1.38%)
Dec 17, 2015
5.860
5.920
5.750
5.810
71,991
-0.05(-0.85%)
Dec 16, 2015
5.970
5.970
5.758
5.860
80,738
+0.00(+0.00%)
Dec 15, 2015
5.680
6.080
5.680
5.860
190,346
+0.24(+4.27%)
Dec 14, 2015
5.670
5.936
5.520
5.620
153,758
+0.02(+0.36%)
Dec 11, 2015
5.690
5.730
5.550
5.600
133,210
-0.13(-2.27%)
Dec 10, 2015
6.040
6.085
5.670
5.730
169,186
-0.33(-5.45%)
Dec 09, 2015
6.110
6.310
6.040
6.060
66,843
-0.05(-0.82%)
Dec 08, 2015
5.750
6.197
5.750
6.110
123,504
+0.24(+4.09%)
Dec 07, 2015
6.560
6.779
5.820
5.870
481,945
-0.74(-11.20%)
Dec 04, 2015
7.110
7.190
6.550
6.610
472,742
-0.46(-6.51%)
Dec 03, 2015
7.330
7.500
7.010
7.070
117,447
-0.26(-3.55%)
Dec 02, 2015
7.520
7.650
7.220
7.330
215,386
-0.19(-2.53%)
Dec 01, 2015
7.470
7.657
7.370
7.520
180,945
+0.10(+1.35%)
Nov 30, 2015
7.360
7.650
7.270
7.420
130,191
+0.05(+0.68%)
Nov 27, 2015
7.670
7.740
7.360
7.370
112,865
-0.30(-3.91%)
Nov 25, 2015
7.670
7.670
7.670
7.670
146,000
+0.05(+0.66%)
Nov 24, 2015
7.410
7.720
7.290
7.620
155,905
+0.13(+1.74%)
Nov 23, 2015
7.190
7.530
7.190
7.490
192,154
+0.29(+4.03%)
Nov 20, 2015
7.490
7.490
7.110
7.200
281,664
-0.30(-4.00%)
Nov 19, 2015
7.210
7.650
7.200
7.500
178,177
+0.17(+2.32%)
Nov 18, 2015
7.180
7.360
7.100
7.330
168,387
+0.21(+2.95%)
Nov 17, 2015
7.260
7.385
6.980
7.120
248,181
-0.10(-1.39%)
Nov 16, 2015
7.200
7.670
7.070
7.220
402,738
+0.01(+0.14%)
Nov 13, 2015
8.590
9.500
6.896
7.210
1,311,568
-3.07(-29.86%)
Nov 12, 2015
10.69
10.74
9.820
10.28
278,100
-0.57(-5.25%)
Nov 11, 2015
11.05
11.31
10.73
10.85
261,346
-0.17(-1.54%)
Nov 10, 2015
10.66
11.13
10.66
11.02
177,428
+0.11(+1.01%)
Nov 09, 2015
11.19
11.40
10.69
10.91
216,581
-0.34(-3.02%)
Nov 06, 2015
11.32
11.50
11.16
11.25
141,125
-0.10(-0.88%)
Nov 05, 2015
11.47
11.70
10.85
11.35
182,060
-0.01(-0.09%)
Nov 04, 2015
12.42
12.65
10.50
11.36
895,823
-0.79(-6.50%)
Nov 03, 2015
11.72
12.35
11.62
12.15
525,674
+0.60(+5.19%)
Nov 02, 2015
10.78
11.89
10.77
11.55
346,030
+0.67(+6.16%)
Oct 30, 2015
11.27
11.49
10.65
10.88
235,660
-0.35(-3.12%)
Oct 29, 2015
11.10
11.49
11.01
11.23
266,510
+0.24(+2.18%)
Oct 28, 2015
10.21
11.25
10.20
10.99
328,579
+0.68(+6.60%)
Oct 27, 2015
10.43
10.45
10.05
10.31
207,063
-0.14(-1.34%)
Oct 26, 2015
10.43
11.05
10.24
10.45
571,884
+0.21(+2.05%)
Oct 23, 2015
9.050
10.45
9.040
10.24
542,289
+1.21(+13.40%)
Oct 22, 2015
9.370
9.580
8.860
9.030
339,195
-0.29(-3.11%)
Oct 21, 2015
9.600
9.600
8.860
9.320
214,038
-0.18(-1.89%)
Oct 20, 2015
9.220
9.700
8.990
9.500
397,451
+0.51(+5.67%)
Oct 19, 2015
8.420
9.340
8.400
8.990
569,802
+0.52(+6.14%)
Oct 16, 2015
8.340
8.750
8.210
8.470
314,833
+0.27(+3.29%)
Oct 15, 2015
7.660
8.586
7.490
8.200
394,022
+0.61(+8.04%)
Oct 14, 2015
7.300
7.630
7.140
7.590
99,305
+0.29(+3.97%)
Oct 13, 2015
7.480
7.600
7.240
7.300
67,194
-0.19(-2.54%)
Oct 12, 2015
7.730
7.750
7.350
7.490
152,048
-0.12(-1.58%)
Oct 09, 2015
7.450
7.710
7.170
7.610
94,291
+0.28(+3.82%)
Oct 08, 2015
6.890
7.390
6.880
7.330
154,881
+0.52(+7.64%)
Oct 07, 2015
6.820
6.950
6.680
6.810
120,492
+0.00(+0.00%)
Oct 06, 2015
6.680
6.920
6.550
6.810
105,263
+0.14(+2.10%)
Oct 05, 2015
6.840
6.889
6.620
6.670
62,347
-0.04(-0.60%)
Oct 02, 2015
6.570
6.740
6.460
6.710
95,701
+0.00(+0.00%)
Oct 01, 2015
6.590
6.800
6.490
6.710
91,802
+0.10(+1.51%)
Sep 30, 2015
6.620
6.800
6.580
6.610
198,654
+0.12(+1.85%)
Sep 29, 2015
6.320
6.760
6.289
6.490
105,623
+0.13(+2.04%)
Sep 28, 2015
7.000
7.100
6.330
6.360
218,129
-0.64(-9.14%)
Sep 25, 2015
7.760
7.850
6.930
7.000
180,834
-0.56(-7.41%)
Sep 24, 2015
7.130
7.570
7.090
7.560
111,910
+0.41(+5.73%)
Sep 23, 2015
7.160
7.320
7.010
7.150
116,621
+0.03(+0.42%)
Sep 22, 2015
7.010
7.180
6.930
7.120
90,864
+0.06(+0.85%)
Sep 21, 2015
7.000
7.130
6.770
7.060
111,758
+0.15(+2.17%)
Sep 18, 2015
6.810
7.090
6.810
6.910
137,864
-0.01(-0.14%)
Sep 17, 2015
6.920
7.110
6.870
6.920
133,814
-0.05(-0.72%)
Sep 16, 2015
7.060
7.230
6.820
6.970
190,818
-0.06(-0.85%)
Sep 15, 2015
6.830
7.210
6.820
7.030
214,001
+0.20(+2.93%)
Sep 14, 2015
6.940
6.940
6.590
6.830
215,143
-0.12(-1.73%)
Sep 11, 2015
6.620
7.060
6.590
6.950
136,119
+0.30(+4.51%)
Sep 10, 2015
6.498
6.700
6.450
6.650
322,415
+0.30(+4.72%)
Sep 09, 2015
6.390
6.510
6.310
6.350
137,981
-0.04(-0.63%)
Sep 08, 2015
6.180
6.400
5.930
6.390
171,470
+0.32(+5.27%)
Sep 04, 2015
6.060
6.070
6.070
6.070
27,600
-0.09(-1.46%)
Sep 03, 2015
6.150
6.220
6.130
6.160
55,922
+0.08(+1.32%)
Sep 02, 2015
6.100
6.150
5.900
6.080
55,805
+0.05(+0.83%)
Sep 01, 2015
5.920
6.100
5.920
6.030
62,643
-0.04(-0.66%)
Aug 31, 2015
6.080
6.280
6.010
6.070
83,524
-0.08(-1.30%)
Aug 28, 2015
6.080
6.323
6.060
6.150
94,071
+0.03(+0.49%)
Aug 27, 2015
6.000
6.250
5.980
6.120
74,902
+0.19(+3.20%)
Aug 26, 2015
6.000
6.000
5.739
5.930
55,262
+0.14(+2.42%)
Aug 25, 2015
6.050
6.120
5.780
5.790
101,976
+0.02(+0.35%)
Aug 24, 2015
5.550
6.040
5.460
5.770
106,076
-0.26(-4.31%)
Aug 21, 2015
6.250
6.420
5.920
6.030
149,005
-0.34(-5.34%)
Aug 20, 2015
6.860
6.860
6.360
6.370
198,193
-0.54(-7.88%)
Aug 19, 2015
6.870
7.020
6.720
6.915
63,460
+0.05(+0.80%)
Aug 18, 2015
7.260
7.450
6.810
6.860
180,325
-0.38(-5.25%)
Aug 17, 2015
7.200
7.590
7.180
7.240
367,386
+0.02(+0.28%)
Aug 14, 2015
6.800
7.540
6.680
7.220
1,076,079
+1.06(+17.21%)
Aug 13, 2015
6.150
6.330
6.090
6.160
242,198
-0.02(-0.32%)
Aug 12, 2015
6.180
6.270
6.090
6.180
59,378
+0.01(+0.08%)
Aug 11, 2015
6.020
6.290
6.020
6.175
43,690
-0.09(-1.36%)
Aug 10, 2015
6.123
6.330
6.123
6.260
44,181
+0.14(+2.29%)
Aug 07, 2015
6.180
6.200
6.030
6.120
27,169
-0.04(-0.65%)
Aug 06, 2015
6.430
6.480
6.100
6.160
139,400
-0.30(-4.64%)
Aug 05, 2015
6.240
6.560
6.240
6.460
58,421
+0.26(+4.19%)
Aug 04, 2015
6.180
6.300
6.160
6.200
55,959
+0.00(+0.00%)
Aug 03, 2015
6.410
6.590
6.160
6.200
59,075
-0.24(-3.73%)
Jul 31, 2015
6.450
6.680
6.330
6.440
101,230
+0.03(+0.47%)
Jul 30, 2015
6.260
6.540
6.260
6.410
93,631
+0.16(+2.56%)
Jul 29, 2015
6.130
6.340
6.110
6.250
64,658
+0.12(+1.96%)
Jul 28, 2015
6.050
6.230
6.050
6.130
48,983
+0.09(+1.49%)
Jul 27, 2015
6.260
6.270
5.900
6.040
161,032
-0.26(-4.20%)
Jul 24, 2015
6.350
6.600
6.200
6.305
93,906
-0.03(-0.39%)
Jul 23, 2015
6.350
6.654
6.330
6.330
123,578
-0.05(-0.78%)
Jul 22, 2015
6.080
6.547
6.080
6.380
72,800
+0.07(+1.11%)
Jul 21, 2015
6.400
6.400
6.000
6.310
219,087
-0.24(-3.67%)
Jul 20, 2015
7.000
7.090
6.430
6.550
159,243
-0.43(-6.16%)
Jul 17, 2015
7.020
7.070
6.950
6.980
110,317
-0.04(-0.57%)
Jul 16, 2015
7.020
7.040
6.910
7.020
27,410
+0.05(+0.72%)
Jul 15, 2015
6.990
7.140
6.780
6.970
60,758
-0.01(-0.14%)
Jul 14, 2015
6.940
7.030
6.930
6.980
105,259
+0.04(+0.58%)
Jul 13, 2015
6.850
6.980
6.810
6.940
61,505
+0.09(+1.31%)
Jul 10, 2015
6.980
6.990
6.850
6.850
43,550
-0.09(-1.30%)
Jul 09, 2015
6.940
6.986
6.770
6.940
136,836
+0.00(+0.00%)
Jul 08, 2015
6.770
6.960
6.750
6.940
79,655
+0.07(+1.02%)
Jul 07, 2015
6.850
6.880
6.720
6.870
116,002
-0.01(-0.15%)
Jul 06, 2015
6.870
6.900
6.710
6.880
129,896
-0.06(-0.86%)
Jul 02, 2015
6.970
6.940
6.940
6.940
124,100
+0.00(+0.00%)
Jul 01, 2015
6.800
7.020
6.740
6.940
203,856
+0.16(+2.36%)
Jun 30, 2015
6.770
6.910
6.420
6.780
294,295
-0.02(-0.29%)
Jun 29, 2015
7.160
7.300
6.690
6.800
310,295
-0.54(-7.36%)
Jun 26, 2015
7.450
7.540
7.287
7.340
153,104
-0.13(-1.74%)
Jun 25, 2015
7.460
7.730
7.375
7.470
123,715
+0.00(+0.00%)
Jun 24, 2015
7.660
7.660
7.350
7.470
125,625
-0.13(-1.71%)
Jun 23, 2015
7.280
7.660
7.250
7.600
152,663
+0.29(+3.97%)
Jun 22, 2015
7.720
7.841
7.240
7.310
376,967
-0.53(-6.76%)
Jun 19, 2015
7.900
7.904
7.600
7.840
160,795
-0.02(-0.25%)
Jun 18, 2015
7.630
7.930
7.500
7.860
223,186
+0.27(+3.56%)
Jun 17, 2015
7.560
7.710
7.555
7.590
117,291
+0.06(+0.80%)
Jun 16, 2015
7.600
7.860
7.500
7.530
324,650
-0.20(-2.59%)
Jun 15, 2015
7.810
7.940
7.600
7.730
276,715
-0.17(-2.15%)
Jun 12, 2015
7.960
8.000
7.750
7.900
269,669
-0.06(-0.75%)
Jun 11, 2015
7.760
8.000
7.670
7.960
496,077
+0.30(+3.92%)
Jun 10, 2015
7.550
7.790
7.420
7.660
391,344
+0.15(+2.00%)
Jun 09, 2015
7.130
7.510
7.090
7.510
403,573
+0.38(+5.33%)
Jun 08, 2015
6.970
7.219
6.930
7.130
311,490
+0.23(+3.33%)
Jun 05, 2015
6.830
6.960
6.760
6.900
270,621
+0.03(+0.44%)
Jun 04, 2015
6.950
6.970
6.680
6.870
90,984
-0.08(-1.15%)
Jun 03, 2015
6.930
6.970
6.900
6.950
143,387
+0.07(+1.02%)
Jun 02, 2015
6.920
7.070
6.760
6.880
210,520
-0.03(-0.43%)
Jun 01, 2015
6.920
6.995
6.460
6.910
194,655
+0.02(+0.29%)
May 29, 2015
7.080
7.199
6.710
6.890
325,814
-0.15(-2.13%)
May 28, 2015
6.950
7.060
6.850
7.040
350,569
+0.20(+2.92%)
May 27, 2015
6.950
6.950
6.630
6.840
237,893
+0.05(+0.74%)
May 26, 2015
6.370
6.880
6.310
6.790
550,230
+0.52(+8.29%)
May 22, 2015
6.350
6.270
6.270
6.270
254,500
-0.09(-1.42%)
May 21, 2015
6.180
6.380
6.150
6.360
469,432
+0.17(+2.75%)
May 20, 2015
5.930
6.220
5.890
6.190
560,397
+0.29(+4.92%)
May 19, 2015
5.510
5.920
5.508
5.900
361,961
+0.38(+6.88%)
May 18, 2015
5.510
5.706
5.410
5.520
613,438
+0.02(+0.36%)
May 15, 2015
5.470
6.300
5.260
5.500
4,420,645
+1.41(+34.47%)
May 14, 2015
4.160
4.200
4.080
4.090
58,203
-0.06(-1.45%)
May 13, 2015
4.200
4.200
4.140
4.150
3,836
-0.01(-0.24%)
May 12, 2015
4.200
4.200
4.080
4.160
9,626
-0.06(-1.42%)
May 11, 2015
4.080
4.224
4.080
4.220
51,586
+0.06(+1.44%)
May 08, 2015
4.160
4.240
4.130
4.160
13,449
-0.02(-0.48%)
May 07, 2015
4.195
4.250
4.120
4.180
12,469
+0.00(+0.00%)
May 06, 2015
4.220
4.242
4.120
4.180
25,749
-0.05(-1.18%)
May 05, 2015
4.260
4.310
4.205
4.230
3,013
-0.13(-2.98%)
May 04, 2015
4.260
4.380
4.200
4.360
17,375
+0.15(+3.56%)
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
.