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 31, 2019
5.830
6.010
5.821
5.980
608,375
+0.13(+2.22%)
Jan 30, 2019
6.200
6.240
5.750
5.850
203,329
-0.26(-4.26%)
Jan 29, 2019
6.200
6.220
6.060
6.110
90,896
-0.11(-1.77%)
Jan 28, 2019
6.400
6.410
6.220
6.220
86,684
-0.24(-3.72%)
Jan 25, 2019
6.300
6.590
6.300
6.460
109,700
+0.15(+2.38%)
Jan 24, 2019
6.140
6.400
6.128
6.310
156,121
+0.07(+1.12%)
Jan 23, 2019
6.260
6.350
6.220
6.240
282,623
+0.00(+0.00%)
Jan 22, 2019
6.330
6.382
6.210
6.240
147,052
-0.13(-2.04%)
Jan 18, 2019
6.570
6.600
6.330
6.370
134,700
-0.14(-2.15%)
Jan 17, 2019
6.580
6.630
6.470
6.510
100,502
-0.10(-1.51%)
Jan 16, 2019
6.500
6.700
6.500
6.610
115,785
+0.06(+0.92%)
Jan 15, 2019
6.400
6.610
6.390
6.550
96,357
+0.13(+2.02%)
Jan 14, 2019
6.490
6.560
6.380
6.420
119,446
-0.14(-2.13%)
Jan 11, 2019
6.620
6.620
6.500
6.560
127,000
-0.01(-0.15%)
Jan 10, 2019
6.890
6.890
6.540
6.570
139,471
-0.30(-4.37%)
Jan 09, 2019
6.540
6.940
6.490
6.870
282,348
+0.30(+4.57%)
Jan 08, 2019
6.650
6.650
6.500
6.570
152,621
-0.06(-0.90%)
Jan 07, 2019
6.500
6.670
6.490
6.630
123,487
+0.13(+2.00%)
Jan 04, 2019
6.490
6.560
6.410
6.500
114,100
+0.11(+1.72%)
Jan 03, 2019
6.580
6.580
6.260
6.390
170,371
-0.26(-3.91%)
Jan 02, 2019
6.100
6.670
6.050
6.650
182,883
+0.44(+7.09%)
Dec 31, 2018
6.440
6.460
6.180
6.210
268,300
-0.22(-3.42%)
Dec 28, 2018
6.550
6.710
6.420
6.430
168,000
-0.10(-1.53%)
Dec 27, 2018
6.180
6.590
6.180
6.530
207,914
+0.36(+5.83%)
Dec 26, 2018
6.060
6.300
5.937
6.170
289,152
+0.18(+3.01%)
Dec 24, 2018
6.070
6.190
5.980
5.990
76,700
-0.17(-2.76%)
Dec 21, 2018
6.380
6.470
6.080
6.160
291,300
-0.22(-3.45%)
Dec 20, 2018
6.640
6.750
6.310
6.380
178,982
-0.32(-4.78%)
Dec 19, 2018
6.970
7.080
6.700
6.700
262,756
-0.32(-4.56%)
Dec 18, 2018
6.890
7.110
6.890
7.020
382,482
+0.30(+4.46%)
Dec 17, 2018
6.760
6.800
6.600
6.720
245,805
-0.06(-0.88%)
Dec 14, 2018
6.930
7.030
6.730
6.780
201,300
-0.26(-3.69%)
Dec 13, 2018
6.720
7.110
6.660
7.040
1,018,317
+0.35(+5.23%)
Dec 12, 2018
6.770
6.910
6.650
6.690
144,228
+0.01(+0.15%)
Dec 11, 2018
6.450
6.795
6.440
6.680
422,134
+0.35(+5.53%)
Dec 10, 2018
6.390
6.430
6.200
6.330
138,264
-0.06(-0.94%)
Dec 07, 2018
6.580
6.580
6.380
6.390
83,900
-0.19(-2.89%)
Dec 06, 2018
6.690
6.690
6.150
6.580
231,605
-0.27(-3.94%)
Dec 04, 2018
7.000
7.010
6.810
6.850
163,800
-0.22(-3.11%)
Dec 03, 2018
6.980
7.190
6.770
7.070
362,423
+0.15(+2.17%)
Nov 30, 2018
6.880
6.970
6.800
6.920
68,300
+0.02(+0.29%)
Nov 29, 2018
6.880
6.920
6.800
6.900
68,300
-0.03(-0.43%)
Nov 28, 2018
6.860
6.990
6.720
6.930
197,353
+0.07(+1.02%)
Nov 27, 2018
6.850
6.890
6.730
6.860
86,871
-0.02(-0.29%)
Nov 26, 2018
6.990
7.094
6.830
6.880
127,928
-0.02(-0.29%)
Nov 23, 2018
6.940
6.940
6.880
6.900
51,000
-0.04(-0.58%)
Nov 21, 2018
6.940
6.940
6.940
0
-0.16(-2.25%)
Nov 20, 2018
6.990
7.130
6.760
7.100
670,881
-0.06(-0.84%)
Nov 19, 2018
7.590
7.590
7.150
7.160
139,635
-0.47(-6.16%)
Nov 16, 2018
7.560
7.730
7.520
7.630
82,900
-0.06(-0.78%)
Nov 15, 2018
7.240
7.720
7.210
7.690
900,685
+0.42(+5.78%)
Nov 14, 2018
7.640
7.670
7.210
7.270
463,588
-0.23(-3.07%)
Nov 13, 2018
7.470
7.600
7.310
7.500
216,951
-0.01(-0.13%)
Nov 12, 2018
7.990
7.990
7.480
7.510
280,974
-0.48(-6.01%)
Nov 09, 2018
8.170
8.180
7.940
7.990
290,300
-0.18(-2.20%)
Nov 08, 2018
8.140
8.290
8.100
8.170
119,141
-0.02(-0.24%)
Nov 07, 2018
8.260
8.270
8.040
8.190
239,737
-0.02(-0.24%)
Nov 06, 2018
8.180
8.270
8.100
8.210
109,984
-0.03(-0.36%)
Nov 05, 2018
8.250
8.320
8.130
8.240
187,903
-0.03(-0.36%)
Nov 02, 2018
8.370
8.370
8.180
8.270
200,800
-0.09(-1.08%)
Nov 01, 2018
8.030
8.760
7.820
8.360
401,219
+0.28(+3.47%)
Oct 31, 2018
8.220
8.740
8.045
8.080
401,925
-0.16(-1.94%)
Oct 30, 2018
8.080
8.315
7.924
8.240
198,532
+0.20(+2.49%)
Oct 29, 2018
8.300
8.300
7.940
8.040
126,439
-0.10(-1.23%)
Oct 26, 2018
8.500
8.500
8.130
8.140
175,200
-0.41(-4.80%)
Oct 25, 2018
8.550
8.690
8.450
8.550
128,404
+0.04(+0.47%)
Oct 24, 2018
9.020
9.100
8.380
8.510
322,918
-0.60(-6.59%)
Oct 23, 2018
8.660
9.220
8.630
9.110
173,104
+0.20(+2.24%)
Oct 22, 2018
9.000
9.110
8.870
8.910
84,127
-0.05(-0.56%)
Oct 19, 2018
9.430
9.490
8.940
8.960
135,700
-0.45(-4.78%)
Oct 18, 2018
9.350
9.470
9.150
9.410
319,698
-0.01(-0.11%)
Oct 17, 2018
9.100
9.580
9.100
9.420
163,173
+0.40(+4.43%)
Oct 16, 2018
8.820
9.080
8.665
9.020
232,568
+0.32(+3.68%)
Oct 15, 2018
8.720
8.815
8.610
8.700
241,554
-0.09(-1.02%)
Oct 12, 2018
9.960
10.23
8.750
8.790
309,200
-0.13(-1.46%)
Oct 11, 2018
9.150
9.160
8.900
8.920
325,994
-0.17(-1.87%)
Oct 10, 2018
9.180
9.350
9.068
9.090
290,665
-0.24(-2.57%)
Oct 09, 2018
9.570
9.620
9.300
9.330
387,578
-0.30(-3.12%)
Oct 08, 2018
9.620
9.690
9.460
9.630
151,640
-0.06(-0.62%)
Oct 05, 2018
9.860
9.905
9.560
9.690
209,500
-0.25(-2.52%)
Oct 04, 2018
10.10
10.14
9.934
9.940
138,585
-0.16(-1.58%)
Oct 03, 2018
9.980
10.20
9.980
10.10
159,902
+0.15(+1.51%)
Oct 02, 2018
9.840
10.03
9.800
9.950
83,614
+0.11(+1.12%)
Oct 01, 2018
9.960
10.00
9.760
9.840
128,979
-0.06(-0.61%)
Sep 28, 2018
9.750
9.950
9.750
9.900
56,000
+0.10(+1.02%)
Sep 27, 2018
9.650
9.850
9.625
9.800
94,709
+0.15(+1.55%)
Sep 26, 2018
9.650
9.750
9.650
9.650
57,947
-0.05(-0.52%)
Sep 25, 2018
9.950
10.00
9.550
9.700
131,053
-0.25(-2.51%)
Sep 24, 2018
9.850
10.03
9.700
9.950
88,353
+0.10(+1.02%)
Sep 21, 2018
9.800
10.00
9.750
9.850
188,600
+0.10(+1.03%)
Sep 20, 2018
9.850
9.850
9.650
9.750
134,376
-0.05(-0.51%)
Sep 19, 2018
9.900
9.950
9.750
9.800
191,327
-0.10(-1.01%)
Sep 18, 2018
10.10
10.15
9.900
9.900
77,514
-0.05(-0.50%)
Sep 17, 2018
10.05
10.25
9.850
9.950
248,601
-0.15(-1.49%)
Sep 14, 2018
9.950
10.15
9.795
10.10
149,200
+0.15(+1.51%)
Sep 13, 2018
9.950
10.10
9.900
9.950
212,005
+0.10(+1.02%)
Sep 12, 2018
10.10
10.20
9.800
9.850
531,229
-0.30(-2.96%)
Sep 11, 2018
10.55
10.55
10.15
10.15
236,526
-0.45(-4.25%)
Sep 10, 2018
10.75
10.75
10.45
10.60
102,533
-0.10(-0.93%)
Sep 07, 2018
10.80
10.88
10.60
10.70
138,600
-0.15(-1.38%)
Sep 06, 2018
11.00
11.15
10.85
10.85
145,787
-0.20(-1.81%)
Sep 05, 2018
10.95
11.20
10.85
11.05
140,683
+0.05(+0.45%)
Sep 04, 2018
10.90
11.10
10.75
11.00
98,524
+0.00(+0.00%)
Aug 31, 2018
11.00
11.00
11.00
0
-0.05(-0.45%)
Aug 30, 2018
11.25
11.25
10.85
11.05
123,474
-0.15(-1.34%)
Aug 29, 2018
11.45
11.45
10.65
11.20
249,846
-0.25(-2.18%)
Aug 28, 2018
11.35
11.45
11.35
11.45
125,954
+0.10(+0.88%)
Aug 27, 2018
11.15
11.50
11.13
11.35
102,114
+0.25(+2.25%)
Aug 24, 2018
11.30
11.40
11.05
11.10
96,700
-0.20(-1.77%)
Aug 23, 2018
11.35
11.40
11.15
11.30
103,098
+0.00(+0.00%)
Aug 22, 2018
11.30
11.35
11.15
11.30
121,908
+0.05(+0.44%)
Aug 21, 2018
11.15
11.35
11.05
11.25
172,836
+0.10(+0.90%)
Aug 20, 2018
11.25
11.25
11.00
11.15
88,282
-0.15(-1.33%)
Aug 17, 2018
11.40
11.40
11.17
11.30
94,800
-0.10(-0.88%)
Aug 16, 2018
11.30
11.45
11.20
11.40
141,536
+0.10(+0.88%)
Aug 15, 2018
11.45
11.50
11.00
11.30
166,015
-0.15(-1.31%)
Aug 14, 2018
11.65
11.80
11.35
11.45
148,345
-0.20(-1.72%)
Aug 13, 2018
11.90
12.00
11.65
11.65
120,616
-0.35(-2.92%)
Aug 10, 2018
12.25
12.35
11.90
12.00
314,500
-0.35(-2.83%)
Aug 09, 2018
12.15
12.55
12.15
12.35
372,233
+0.25(+2.07%)
Aug 08, 2018
12.10
12.20
11.97
12.10
283,804
-0.05(-0.41%)
Aug 07, 2018
12.30
12.45
12.05
12.15
246,415
-0.15(-1.22%)
Aug 06, 2018
12.05
12.53
11.95
12.30
609,685
+0.10(+0.82%)
Aug 03, 2018
11.95
12.25
11.88
12.20
361,100
+0.20(+1.67%)
Aug 02, 2018
12.00
12.30
11.85
12.00
570,424
+0.00(+0.00%)
Aug 01, 2018
11.60
12.30
11.60
12.00
1,181,396
+0.40(+3.45%)
Jul 31, 2018
13.00
13.06
11.55
11.60
1,534,544
+0.40(+3.57%)
Jul 30, 2018
11.15
11.30
10.95
11.20
331,098
+0.05(+0.45%)
Jul 27, 2018
11.30
11.45
11.15
11.15
156,900
-0.15(-1.33%)
Jul 26, 2018
11.15
11.40
11.10
11.30
198,200
+0.15(+1.35%)
Jul 25, 2018
11.10
11.30
10.90
11.15
143,773
+0.00(+0.00%)
Jul 24, 2018
11.30
11.38
11.07
11.15
270,288
+0.00(+0.00%)
Jul 23, 2018
11.15
11.25
10.90
11.15
132,343
+0.00(+0.00%)
Jul 20, 2018
11.15
11.20
11.05
11.15
71,659
+0.00(+0.00%)
Jul 19, 2018
11.25
11.30
11.10
11.15
97,700
-0.15(-1.33%)
Jul 18, 2018
11.30
11.35
11.25
11.30
78,550
-0.05(-0.44%)
Jul 17, 2018
11.15
11.40
11.14
11.35
158,708
+0.20(+1.79%)
Jul 16, 2018
11.20
11.30
11.00
11.15
167,712
-0.15(-1.33%)
Jul 13, 2018
11.30
11.45
11.20
11.30
253,372
-0.05(-0.44%)
Jul 12, 2018
11.45
11.75
11.30
11.35
255,383
-0.10(-0.87%)
Jul 11, 2018
11.25
11.50
11.25
11.45
193,615
+0.00(+0.00%)
Jul 10, 2018
11.00
11.55
10.90
11.45
483,279
+0.50(+4.57%)
Jul 09, 2018
10.40
11.00
10.35
10.95
416,514
+0.65(+6.31%)
Jul 06, 2018
10.40
10.50
10.25
10.30
297,616
-0.10(-0.96%)
Jul 05, 2018
10.40
10.50
10.20
10.40
222,742
+0.00(+0.00%)
Jul 03, 2018
10.40
10.40
10.40
0
+0.05(+0.48%)
Jul 02, 2018
10.20
10.35
10.05
10.35
68,793
+0.10(+0.98%)
Jun 29, 2018
10.05
10.35
10.05
10.25
178,360
+0.20(+1.99%)
Jun 28, 2018
10.05
10.30
9.850
10.05
140,190
+0.00(+0.00%)
Jun 27, 2018
10.35
10.35
10.00
10.05
99,472
-0.25(-2.43%)
Jun 26, 2018
10.05
10.40
9.950
10.30
194,474
+0.30(+3.00%)
Jun 25, 2018
10.25
10.25
9.900
10.00
167,245
-0.30(-2.91%)
Jun 22, 2018
10.55
10.55
10.05
10.30
371,425
-0.15(-1.44%)
Jun 21, 2018
10.80
10.85
10.40
10.45
200,296
-0.40(-3.69%)
Jun 20, 2018
10.75
10.90
10.75
10.85
74,384
+0.10(+0.93%)
Jun 19, 2018
10.80
10.85
10.65
10.75
201,301
-0.15(-1.38%)
Jun 18, 2018
11.10
11.10
10.75
10.90
198,618
-0.20(-1.80%)
Jun 15, 2018
11.25
11.20
11.10
138,339
-0.10(-0.89%)
Jun 14, 2018
11.05
11.25
10.90
11.20
166,163
+0.20(+1.82%)
Jun 13, 2018
10.95
11.05
10.90
11.00
93,469
+0.05(+0.46%)
Jun 12, 2018
10.95
11.12
10.67
10.95
182,994
+0.00(+0.00%)
Jun 11, 2018
11.05
11.15
10.90
10.95
113,928
-0.10(-0.90%)
Jun 08, 2018
11.00
11.10
10.90
11.05
112,184
-0.05(-0.45%)
Jun 07, 2018
11.15
11.20
11.05
11.10
121,712
-0.05(-0.45%)
Jun 06, 2018
11.05
11.15
98,354
-0.05(-0.45%)
Jun 05, 2018
11.15
11.22
11.07
11.20
146,272
+0.05(+0.45%)
Jun 04, 2018
11.25
11.37
11.15
11.15
73,329
-0.15(-1.33%)
Jun 01, 2018
11.15
11.30
11.10
11.30
209,715
+0.20(+1.80%)
May 31, 2018
11.15
11.20
11.00
11.10
141,298
-0.15(-1.33%)
May 30, 2018
11.25
11.50
11.05
11.25
381,900
+0.05(+0.45%)
May 29, 2018
11.30
11.55
11.05
11.20
640,507
+0.10(+0.90%)
May 25, 2018
11.10
11.10
11.10
0
+0.15(+1.37%)
May 24, 2018
11.10
11.10
10.80
10.95
406,863
-0.05(-0.45%)
May 23, 2018
11.10
11.20
10.95
11.00
370,218
-0.25(-2.22%)
May 22, 2018
11.20
11.50
11.20
11.25
336,712
+0.15(+1.35%)
May 21, 2018
10.95
11.15
10.85
11.10
502,293
+0.25(+2.30%)
May 18, 2018
10.75
10.90
10.75
10.85
186,221
+0.00(+0.00%)
May 17, 2018
11.00
11.00
10.75
10.85
219,927
+0.05(+0.46%)
May 16, 2018
10.65
10.88
10.55
10.80
320,501
+0.10(+0.93%)
May 15, 2018
11.00
11.40
10.60
10.70
234,703
-0.10(-0.93%)
May 14, 2018
10.90
11.15
10.75
10.80
342,347
-0.05(-0.46%)
May 11, 2018
10.65
10.90
10.45
10.85
228,986
+0.15(+1.40%)
May 10, 2018
10.70
10.70
10.55
10.70
307,066
+0.10(+0.94%)
May 09, 2018
10.50
10.75
10.45
10.60
198,804
+0.10(+0.95%)
May 08, 2018
10.65
10.70
10.40
10.50
233,939
-0.20(-1.87%)
May 07, 2018
10.75
10.90
10.55
10.70
311,459
+0.00(+0.00%)
May 04, 2018
10.65
11.00
10.60
10.70
435,808
+0.20(+1.90%)
May 03, 2018
10.60
10.60
10.35
10.50
419,649
-0.05(-0.47%)
May 02, 2018
10.85
10.95
10.47
10.55
346,525
-0.35(-3.21%)
May 01, 2018
10.10
11.05
9.849
10.90
1,761,724
+1.55(+16.58%)
Apr 30, 2018
9.400
9.600
9.300
9.350
718,189
+0.00(+0.00%)
Apr 27, 2018
9.350
9.413
9.050
9.350
442,244
+0.15(+1.63%)
Apr 26, 2018
9.050
9.400
9.000
9.200
442,131
+0.20(+2.22%)
Apr 25, 2018
9.100
9.100
8.850
9.000
431,313
+0.00(+0.00%)
Apr 24, 2018
9.300
9.375
8.900
9.000
434,864
-0.25(-2.70%)
Apr 23, 2018
9.450
9.450
9.200
9.250
179,286
-0.15(-1.60%)
Apr 20, 2018
9.450
9.600
9.300
9.400
357,761
-0.15(-1.57%)
Apr 19, 2018
9.800
9.900
9.400
9.550
344,141
-0.20(-2.05%)
Apr 18, 2018
9.800
9.850
9.600
9.750
415,576
-0.05(-0.51%)
Apr 17, 2018
9.550
9.850
9.500
9.800
269,041
+0.30(+3.16%)
Apr 16, 2018
9.650
9.650
9.350
9.500
119,294
-0.25(-2.56%)
Apr 13, 2018
9.900
9.950
9.350
9.750
311,108
-0.15(-1.52%)
Apr 12, 2018
9.650
9.975
9.600
9.900
180,007
+0.30(+3.13%)
Apr 11, 2018
9.550
9.600
9.400
9.600
147,152
+0.05(+0.52%)
Apr 10, 2018
9.300
9.550
9.250
9.550
141,906
+0.30(+3.24%)
Apr 09, 2018
9.200
9.350
9.075
9.250
161,067
+0.15(+1.65%)
Apr 06, 2018
9.200
9.375
9.050
9.100
180,181
-0.15(-1.62%)
Apr 05, 2018
9.350
9.500
9.200
9.250
165,668
-0.05(-0.54%)
Apr 04, 2018
9.250
9.500
9.100
9.300
223,945
+0.00(+0.00%)
Apr 03, 2018
9.500
9.600
9.150
9.300
214,811
-0.15(-1.59%)
Apr 02, 2018
9.500
9.650
9.250
9.450
338,257
-0.15(-1.56%)
Mar 29, 2018
9.600
9.600
9.600
0
+0.20(+2.13%)
Mar 28, 2018
9.950
10.30
9.200
9.400
495,646
-0.55(-5.53%)
Mar 27, 2018
10.10
10.35
9.850
9.950
265,385
-0.15(-1.49%)
Mar 26, 2018
9.900
10.10
9.850
10.10
610,079
+0.30(+3.06%)
Mar 23, 2018
10.15
10.15
9.800
9.800
598,226
-0.30(-2.97%)
Mar 22, 2018
10.15
10.30
10.05
10.10
251,758
-0.20(-1.94%)
Mar 21, 2018
10.10
10.35
9.950
10.30
225,520
+0.20(+1.98%)
Mar 20, 2018
10.05
10.25
9.750
10.10
302,131
+0.05(+0.50%)
Mar 19, 2018
10.25
10.35
9.750
10.05
480,325
-0.35(-3.37%)
Mar 16, 2018
10.50
10.55
10.30
10.40
266,217
-0.05(-0.48%)
Mar 15, 2018
10.55
10.60
10.38
10.45
244,940
-0.10(-0.95%)
Mar 14, 2018
10.70
10.35
10.55
267,523
+0.10(+0.96%)
Mar 13, 2018
10.25
10.70
10.25
10.45
462,112
+0.20(+1.95%)
Mar 12, 2018
10.20
10.40
10.10
10.25
346,258
+0.10(+0.99%)
Mar 09, 2018
10.30
10.40
10.05
10.15
240,697
-0.05(-0.49%)
Mar 08, 2018
10.10
10.28
10.05
10.20
204,416
+0.15(+1.49%)
Mar 07, 2018
9.950
10.05
246,240
-0.05(-0.50%)
Mar 06, 2018
9.700
10.20
9.650
10.10
387,148
+0.40(+4.12%)
Mar 05, 2018
9.600
9.900
9.550
9.700
227,704
+0.10(+1.04%)
Mar 02, 2018
9.500
9.600
9.200
9.600
185,660
+0.20(+2.13%)
Mar 01, 2018
9.600
9.700
9.350
9.400
204,421
-0.15(-1.57%)
Feb 28, 2018
9.700
9.750
9.550
9.550
193,810
-0.10(-1.04%)
Feb 27, 2018
9.650
9.800
9.400
9.650
314,254
-0.10(-1.03%)
Feb 26, 2018
9.200
9.950
9.150
9.750
410,583
+0.60(+6.56%)
Feb 23, 2018
9.150
9.300
9.150
9.150
145,589
+0.00(+0.00%)
Feb 22, 2018
9.200
9.325
9.125
9.150
197,404
-0.05(-0.54%)
Feb 21, 2018
9.450
9.500
9.200
9.200
291,141
-0.30(-3.16%)
Feb 20, 2018
9.400
9.600
9.200
9.500
476,404
+0.05(+0.53%)
Feb 16, 2018
9.450
9.450
9.450
0
-0.20(-2.07%)
Feb 15, 2018
9.950
10.03
9.550
9.650
419,359
+0.20(+2.12%)
Feb 14, 2018
9.100
9.500
8.900
9.450
697,385
+0.45(+5.00%)
Feb 13, 2018
9.200
9.200
8.900
9.000
996,408
-0.20(-2.17%)
Feb 12, 2018
9.150
9.750
9.150
9.200
564,404
+0.20(+2.22%)
Feb 09, 2018
9.900
9.950
8.850
9.000
2,442,700
-0.85(-8.63%)
Feb 08, 2018
10.10
10.20
9.850
9.850
1,441,568
+0.00(+0.00%)
Feb 07, 2018
11.00
11.10
9.750
9.850
3,551,506
-1.35(-12.05%)
Feb 06, 2018
10.90
11.35
10.68
11.20
1,271,535
+0.12(+1.13%)
Feb 05, 2018
11.55
11.55
10.97
11.07
1,304,743
-0.43(-3.70%)
Feb 02, 2018
12.70
13.00
11.45
11.50
1,130,240
-1.10(-8.73%)
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
.