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
Applied Optoelect
(NQ:
AAOI
)
10.55
+0.17 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
11.55
11.69
11.21
11.30
731,500
-0.35(-3.00%)
Jan 30, 2020
11.74
11.88
11.20
11.65
983,839
-0.28(-2.35%)
Jan 29, 2020
12.89
12.98
11.90
11.93
1,141,963
-1.01(-7.81%)
Jan 28, 2020
13.35
13.38
12.91
12.94
602,639
-0.32(-2.41%)
Jan 27, 2020
13.47
13.56
13.07
13.26
585,743
-0.70(-5.01%)
Jan 24, 2020
14.33
14.80
13.80
13.96
649,600
-0.27(-1.90%)
Jan 23, 2020
14.22
14.57
13.91
14.23
518,234
-0.02(-0.14%)
Jan 22, 2020
13.75
14.42
13.47
14.25
791,726
+0.55(+4.01%)
Jan 21, 2020
14.06
14.10
13.50
13.70
1,156,804
-0.42(-2.97%)
Jan 17, 2020
14.58
14.89
13.61
14.12
988,300
-0.23(-1.60%)
Jan 16, 2020
15.91
15.98
14.03
14.35
2,333,487
-1.25(-8.01%)
Jan 15, 2020
13.92
15.68
13.90
15.60
2,102,941
+1.74(+12.55%)
Jan 14, 2020
13.81
13.88
13.40
13.86
778,912
+0.32(+2.36%)
Jan 13, 2020
13.00
13.58
12.86
13.54
696,468
+0.61(+4.72%)
Jan 10, 2020
13.10
13.25
12.59
12.93
855,700
-0.13(-1.00%)
Jan 09, 2020
12.89
13.88
12.86
13.06
1,633,336
+0.36(+2.83%)
Jan 08, 2020
12.41
12.82
12.37
12.70
520,560
+0.27(+2.17%)
Jan 07, 2020
12.20
12.47
12.06
12.43
330,544
+0.28(+2.30%)
Jan 06, 2020
12.00
12.20
11.86
12.15
361,748
+0.03(+0.25%)
Jan 03, 2020
12.25
12.33
12.01
12.12
498,300
-0.38(-3.04%)
Jan 02, 2020
12.13
12.53
11.80
12.50
885,021
+0.62(+5.22%)
Dec 31, 2019
11.56
12.06
11.50
11.88
560,000
+0.27(+2.33%)
Dec 30, 2019
11.50
11.83
11.21
11.61
484,651
+0.09(+0.78%)
Dec 27, 2019
11.67
12.00
11.42
11.52
931,600
-0.09(-0.78%)
Dec 26, 2019
11.11
11.75
11.04
11.61
579,380
+0.49(+4.41%)
Dec 24, 2019
11.12
11.18
10.90
11.12
165,100
-0.03(-0.27%)
Dec 23, 2019
11.17
11.23
10.91
11.15
467,665
+0.03(+0.27%)
Dec 20, 2019
11.30
11.31
11.09
11.12
609,700
-0.18(-1.59%)
Dec 19, 2019
11.15
11.40
11.03
11.30
289,886
+0.12(+1.07%)
Dec 18, 2019
11.27
11.34
10.94
11.18
471,471
-0.06(-0.53%)
Dec 17, 2019
11.20
11.45
11.10
11.24
543,934
+0.17(+1.54%)
Dec 16, 2019
11.00
11.28
10.99
11.07
470,960
+0.13(+1.23%)
Dec 13, 2019
11.30
11.43
10.87
10.94
551,100
-0.34(-3.06%)
Dec 12, 2019
10.92
11.42
10.83
11.28
583,789
+0.32(+2.92%)
Dec 11, 2019
10.28
10.97
10.28
10.96
1,017,158
+0.68(+6.61%)
Dec 10, 2019
10.30
10.39
10.16
10.28
213,979
-0.04(-0.39%)
Dec 09, 2019
10.36
10.45
10.19
10.32
351,010
-0.05(-0.48%)
Dec 06, 2019
10.58
10.78
10.36
10.37
353,800
-0.09(-0.86%)
Dec 05, 2019
10.48
10.61
10.37
10.46
286,759
+0.07(+0.67%)
Dec 04, 2019
10.42
10.73
10.32
10.39
544,479
+0.04(+0.39%)
Dec 03, 2019
10.47
10.55
10.16
10.35
568,549
-0.36(-3.36%)
Dec 02, 2019
10.81
10.81
10.29
10.71
543,477
+0.01(+0.09%)
Nov 29, 2019
10.68
10.82
10.51
10.70
191,100
+0.02(+0.19%)
Nov 27, 2019
10.65
10.82
10.45
10.68
339,300
+0.13(+1.23%)
Nov 26, 2019
10.21
10.85
10.21
10.55
1,009,245
+0.26(+2.53%)
Nov 25, 2019
10.24
10.42
10.02
10.29
325,969
+0.05(+0.49%)
Nov 22, 2019
10.22
10.29
10.02
10.24
289,600
+0.04(+0.39%)
Nov 21, 2019
10.27
10.31
9.850
10.20
510,601
-0.08(-0.78%)
Nov 20, 2019
10.14
10.52
10.05
10.28
430,513
+0.03(+0.29%)
Nov 19, 2019
10.55
10.55
10.02
10.25
624,514
-0.29(-2.75%)
Nov 18, 2019
10.82
10.90
10.46
10.54
546,019
-0.33(-2.99%)
Nov 15, 2019
10.99
11.11
10.80
10.87
496,500
-0.04(-0.32%)
Nov 14, 2019
11.27
11.40
10.85
10.90
939,381
-0.44(-3.88%)
Nov 13, 2019
11.53
11.65
11.26
11.34
753,610
-0.32(-2.74%)
Nov 12, 2019
12.20
12.58
11.26
11.66
1,408,707
-0.49(-4.03%)
Nov 11, 2019
10.76
12.58
10.67
12.15
1,920,531
+1.27(+11.67%)
Nov 08, 2019
10.62
11.20
10.52
10.88
986,800
+0.19(+1.78%)
Nov 07, 2019
10.45
11.35
9.720
10.69
2,547,674
-1.02(-8.71%)
Nov 06, 2019
11.45
12.13
11.37
11.71
2,186,718
+0.38(+3.35%)
Nov 05, 2019
11.52
11.74
11.27
11.33
1,955,825
+0.73(+6.89%)
Nov 04, 2019
9.720
10.76
9.711
10.60
1,132,983
+1.03(+10.76%)
Nov 01, 2019
9.070
9.830
9.035
9.570
789,400
+0.21(+2.24%)
Oct 31, 2019
9.350
9.440
9.160
9.360
525,086
+0.00(+0.00%)
Oct 30, 2019
9.810
9.912
9.305
9.360
647,767
-0.48(-4.88%)
Oct 29, 2019
10.13
10.13
9.740
9.840
481,019
-0.32(-3.15%)
Oct 28, 2019
9.980
10.40
9.962
10.16
363,887
+0.25(+2.52%)
Oct 25, 2019
9.810
10.10
9.770
9.910
465,700
+0.07(+0.71%)
Oct 24, 2019
10.15
10.15
9.840
9.840
453,519
-0.30(-2.96%)
Oct 23, 2019
10.29
10.32
9.860
10.14
530,405
-0.16(-1.55%)
Oct 22, 2019
10.10
10.49
9.650
10.30
960,657
-0.54(-4.98%)
Oct 21, 2019
10.98
11.25
10.73
10.84
418,387
-0.01(-0.09%)
Oct 18, 2019
10.62
10.88
10.51
10.85
330,500
+0.20(+1.88%)
Oct 17, 2019
11.00
11.20
10.63
10.65
349,515
-0.19(-1.75%)
Oct 16, 2019
10.84
11.33
10.78
10.84
484,443
-0.12(-1.09%)
Oct 15, 2019
10.56
11.21
10.56
10.96
531,843
+0.40(+3.79%)
Oct 14, 2019
10.37
10.75
10.14
10.56
419,358
+0.17(+1.59%)
Oct 11, 2019
10.33
10.53
10.29
10.39
234,900
+0.23(+2.31%)
Oct 10, 2019
10.43
10.43
9.970
10.16
325,684
-0.23(-2.21%)
Oct 09, 2019
10.24
10.52
10.21
10.39
198,592
+0.32(+3.13%)
Oct 08, 2019
10.36
10.36
10.01
10.07
300,705
-0.40(-3.77%)
Oct 07, 2019
10.45
10.73
10.38
10.47
196,292
-0.01(-0.14%)
Oct 04, 2019
10.14
10.53
10.14
10.48
223,300
+0.26(+2.59%)
Oct 03, 2019
10.25
10.45
9.790
10.22
379,209
-0.03(-0.29%)
Oct 02, 2019
10.06
10.32
9.800
10.25
448,722
+0.02(+0.20%)
Oct 01, 2019
11.28
11.39
10.17
10.23
505,351
-0.99(-8.82%)
Sep 30, 2019
11.13
11.26
10.84
11.22
514,184
+0.10(+0.85%)
Sep 27, 2019
11.19
11.30
10.77
11.12
419,000
-0.06(-0.58%)
Sep 26, 2019
11.72
11.85
11.11
11.19
446,653
-0.51(-4.32%)
Sep 25, 2019
11.06
11.75
10.93
11.70
866,497
+0.56(+5.08%)
Sep 24, 2019
11.34
11.40
10.90
11.13
353,542
-0.09(-0.80%)
Sep 23, 2019
11.07
11.30
10.67
11.22
323,830
+0.07(+0.63%)
Sep 20, 2019
10.95
11.47
10.94
11.15
620,100
+0.20(+1.83%)
Sep 19, 2019
11.01
11.12
10.88
10.95
202,606
-0.08(-0.73%)
Sep 18, 2019
11.19
11.38
10.81
11.03
358,286
-0.27(-2.39%)
Sep 17, 2019
11.29
11.35
10.93
11.30
345,723
-0.10(-0.88%)
Sep 16, 2019
11.15
11.67
11.15
11.40
387,587
+0.23(+2.06%)
Sep 13, 2019
11.09
11.30
11.05
11.17
281,600
+0.11(+0.99%)
Sep 12, 2019
11.50
11.60
10.97
11.06
552,638
-0.48(-4.16%)
Sep 11, 2019
11.50
11.68
11.02
11.54
887,207
+0.10(+0.87%)
Sep 10, 2019
10.51
11.60
10.51
11.44
935,825
+0.86(+8.13%)
Sep 09, 2019
10.38
10.85
10.29
10.58
771,817
+0.28(+2.72%)
Sep 06, 2019
9.800
10.30
9.750
10.30
697,300
+0.51(+5.21%)
Sep 05, 2019
9.260
9.820
9.260
9.790
687,237
+0.69(+7.58%)
Sep 04, 2019
8.860
9.390
8.850
9.100
550,710
+0.36(+4.12%)
Sep 03, 2019
8.770
8.990
8.640
8.740
520,464
-0.16(-1.80%)
Aug 30, 2019
8.980
9.040
8.760
8.900
238,200
-0.02(-0.22%)
Aug 29, 2019
8.710
9.110
8.710
8.920
394,210
+0.25(+2.88%)
Aug 28, 2019
8.490
8.730
8.340
8.670
497,315
+0.17(+2.00%)
Aug 27, 2019
9.160
9.180
8.420
8.500
901,631
-0.62(-6.80%)
Aug 26, 2019
9.250
9.420
9.050
9.120
489,763
+0.00(+0.00%)
Aug 23, 2019
9.310
9.312
8.790
9.120
664,100
-0.27(-2.88%)
Aug 22, 2019
9.650
9.800
9.350
9.390
256,088
-0.27(-2.80%)
Aug 21, 2019
9.730
9.775
9.543
9.660
231,650
-0.01(-0.10%)
Aug 20, 2019
9.520
9.720
9.340
9.670
227,978
+0.14(+1.47%)
Aug 19, 2019
9.450
9.600
9.250
9.530
360,350
+0.29(+3.14%)
Aug 16, 2019
8.990
9.420
8.974
9.240
480,300
+0.36(+4.05%)
Aug 15, 2019
9.210
9.280
8.790
8.880
658,430
-0.43(-4.62%)
Aug 14, 2019
9.620
9.720
9.290
9.310
468,706
-0.54(-5.48%)
Aug 13, 2019
9.740
10.19
9.700
9.850
347,664
+0.10(+1.03%)
Aug 12, 2019
10.55
10.55
9.660
9.750
678,401
-0.82(-7.76%)
Aug 09, 2019
10.78
10.86
10.27
10.57
536,800
-0.33(-3.03%)
Aug 08, 2019
11.00
11.00
10.05
10.90
1,273,548
+0.69(+6.76%)
Aug 07, 2019
10.00
10.90
9.950
10.21
1,640,987
+0.09(+0.89%)
Aug 06, 2019
9.830
10.14
9.590
10.12
721,249
+0.32(+3.27%)
Aug 05, 2019
9.580
9.850
9.470
9.800
565,708
-0.16(-1.61%)
Aug 02, 2019
9.940
10.02
9.450
9.960
623,800
+0.03(+0.30%)
Aug 01, 2019
10.02
10.29
9.730
9.930
743,222
-0.08(-0.80%)
Jul 31, 2019
9.540
10.31
9.540
10.01
870,709
+0.53(+5.59%)
Jul 30, 2019
9.210
9.530
8.980
9.480
611,774
+0.20(+2.16%)
Jul 29, 2019
9.280
9.380
8.980
9.280
643,904
-0.03(-0.32%)
Jul 26, 2019
9.180
9.400
9.140
9.310
385,600
+0.13(+1.42%)
Jul 25, 2019
9.510
9.520
9.160
9.180
445,496
-0.32(-3.37%)
Jul 24, 2019
9.330
9.730
9.320
9.500
577,028
+0.19(+2.04%)
Jul 23, 2019
9.190
9.330
9.010
9.310
618,096
+0.22(+2.42%)
Jul 22, 2019
9.630
9.650
9.010
9.090
795,444
-0.53(-5.51%)
Jul 19, 2019
9.680
9.740
9.480
9.620
496,900
+0.02(+0.21%)
Jul 18, 2019
9.680
9.830
9.540
9.600
499,501
-0.08(-0.83%)
Jul 17, 2019
9.830
10.01
9.660
9.680
424,235
-0.14(-1.43%)
Jul 16, 2019
9.960
10.30
9.800
9.820
455,725
-0.15(-1.50%)
Jul 15, 2019
10.01
10.14
9.580
9.970
541,719
+0.00(+0.00%)
Jul 12, 2019
9.920
10.05
9.815
9.970
424,200
+0.07(+0.71%)
Jul 11, 2019
10.45
10.45
9.870
9.900
610,692
-0.41(-3.98%)
Jul 10, 2019
10.84
11.10
10.18
10.31
1,013,355
-0.54(-4.98%)
Jul 09, 2019
10.11
11.18
9.890
10.85
2,767,500
+1.10(+11.28%)
Jul 08, 2019
9.720
9.780
9.390
9.750
368,171
-0.10(-1.02%)
Jul 05, 2019
9.880
9.930
9.620
9.850
265,700
-0.03(-0.30%)
Jul 03, 2019
10.06
10.06
9.855
9.880
175,500
-0.15(-1.50%)
Jul 02, 2019
10.10
10.16
9.920
10.03
225,370
-0.15(-1.47%)
Jul 01, 2019
10.70
10.89
10.01
10.18
883,132
-0.10(-0.97%)
Jun 28, 2019
10.64
10.89
10.23
10.28
1,464,900
-0.28(-2.65%)
Jun 27, 2019
11.25
11.40
10.36
10.56
2,291,046
+1.07(+11.28%)
Jun 26, 2019
9.230
9.610
9.170
9.490
709,715
+0.39(+4.29%)
Jun 25, 2019
9.110
9.250
8.930
9.100
424,848
-0.01(-0.11%)
Jun 24, 2019
9.260
9.420
8.990
9.110
631,200
-0.18(-1.94%)
Jun 21, 2019
8.860
9.330
8.860
9.290
1,019,500
+0.41(+4.62%)
Jun 20, 2019
8.930
9.090
8.770
8.880
299,510
+0.09(+1.02%)
Jun 19, 2019
8.980
9.030
8.740
8.790
446,125
-0.13(-1.46%)
Jun 18, 2019
8.970
9.250
8.893
8.920
494,413
+0.05(+0.56%)
Jun 17, 2019
8.870
9.060
8.780
8.870
272,344
-0.02(-0.22%)
Jun 14, 2019
8.870
8.915
8.560
8.890
393,400
-0.05(-0.56%)
Jun 13, 2019
9.110
9.180
8.910
8.940
392,108
-0.11(-1.22%)
Jun 12, 2019
9.100
9.200
8.918
9.050
278,472
-0.07(-0.77%)
Jun 11, 2019
9.720
9.810
9.100
9.120
426,557
-0.48(-5.00%)
Jun 10, 2019
9.680
9.890
9.440
9.600
533,029
+0.10(+1.05%)
Jun 07, 2019
9.330
9.550
9.230
9.500
299,000
+0.20(+2.15%)
Jun 06, 2019
9.210
9.380
8.990
9.300
485,439
+0.07(+0.76%)
Jun 05, 2019
9.260
9.330
8.936
9.230
740,994
+0.04(+0.44%)
Jun 04, 2019
8.920
9.200
8.920
9.190
321,371
+0.38(+4.31%)
Jun 03, 2019
8.650
8.940
8.560
8.810
400,155
+0.15(+1.73%)
May 31, 2019
8.870
8.990
8.640
8.660
390,500
-0.32(-3.56%)
May 30, 2019
8.960
9.330
8.890
8.980
365,242
+0.03(+0.34%)
May 29, 2019
8.740
9.090
8.630
8.950
612,121
+0.11(+1.24%)
May 28, 2019
9.050
9.090
8.720
8.840
442,528
-0.19(-2.10%)
May 24, 2019
8.920
9.160
8.891
9.030
297,000
+0.17(+1.92%)
May 23, 2019
8.940
9.030
8.720
8.860
805,473
-0.22(-2.42%)
May 22, 2019
9.420
9.460
9.000
9.080
545,325
-0.44(-4.62%)
May 21, 2019
9.460
9.710
9.410
9.520
584,264
+0.25(+2.70%)
May 20, 2019
9.030
9.430
8.960
9.270
680,775
+0.10(+1.09%)
May 17, 2019
9.570
9.624
9.160
9.170
997,800
-0.54(-5.56%)
May 16, 2019
9.980
10.10
9.700
9.710
614,007
-0.30(-3.00%)
May 15, 2019
10.25
10.43
9.990
10.01
601,777
-0.37(-3.56%)
May 14, 2019
10.25
10.53
10.19
10.38
599,930
+0.22(+2.17%)
May 13, 2019
10.37
10.45
9.920
10.16
830,895
-0.55(-5.14%)
May 10, 2019
10.81
11.06
10.30
10.71
965,100
-0.22(-2.01%)
May 09, 2019
11.12
11.60
10.43
10.93
2,239,596
-1.13(-9.37%)
May 08, 2019
12.07
12.34
11.90
12.06
1,152,008
-0.02(-0.17%)
May 07, 2019
12.50
12.63
12.01
12.08
799,438
-0.61(-4.81%)
May 06, 2019
12.25
12.75
12.19
12.69
493,273
+0.09(+0.71%)
May 03, 2019
12.10
12.63
12.05
12.60
574,300
+0.51(+4.22%)
May 02, 2019
12.29
12.55
11.87
12.09
719,905
-0.18(-1.47%)
May 01, 2019
12.59
12.78
12.25
12.27
617,602
-0.25(-2.00%)
Apr 30, 2019
12.42
12.54
12.22
12.52
337,222
+0.08(+0.64%)
Apr 29, 2019
12.61
12.70
12.43
12.44
264,683
-0.14(-1.11%)
Apr 26, 2019
12.41
12.65
12.30
12.58
405,800
+0.17(+1.37%)
Apr 25, 2019
12.75
12.75
12.33
12.41
370,835
-0.37(-2.90%)
Apr 24, 2019
12.40
12.81
12.24
12.78
493,512
+0.38(+3.06%)
Apr 23, 2019
12.41
12.58
12.30
12.40
460,863
+0.03(+0.24%)
Apr 22, 2019
12.46
12.54
12.06
12.37
630,388
-0.22(-1.75%)
Apr 18, 2019
12.52
12.83
12.52
12.59
349,600
+0.02(+0.16%)
Apr 17, 2019
12.83
12.95
12.35
12.57
609,524
-0.07(-0.55%)
Apr 16, 2019
12.36
12.88
12.36
12.64
613,414
+0.28(+2.27%)
Apr 15, 2019
12.75
12.76
12.10
12.36
1,121,387
-0.73(-5.58%)
Apr 12, 2019
12.50
13.24
12.47
13.09
947,100
+0.72(+5.82%)
Apr 11, 2019
12.33
12.41
12.18
12.37
293,689
+0.07(+0.57%)
Apr 10, 2019
12.10
12.42
11.98
12.30
404,267
+0.24(+1.99%)
Apr 09, 2019
12.39
12.48
11.90
12.06
849,488
-0.44(-3.52%)
Apr 08, 2019
12.70
12.90
12.26
12.50
639,136
-0.22(-1.73%)
Apr 05, 2019
12.77
13.00
12.69
12.72
404,300
-0.03(-0.24%)
Apr 04, 2019
12.42
12.93
12.42
12.75
716,193
+0.29(+2.33%)
Apr 03, 2019
12.31
12.91
12.31
12.46
886,543
+0.33(+2.72%)
Apr 02, 2019
12.65
12.74
12.13
12.13
644,611
-0.47(-3.73%)
Apr 01, 2019
12.31
12.75
12.27
12.60
566,036
+0.40(+3.28%)
Mar 29, 2019
12.31
12.39
12.12
12.20
660,100
+0.01(+0.08%)
Mar 28, 2019
12.21
12.46
12.08
12.19
376,970
-0.01(-0.08%)
Mar 27, 2019
12.39
12.49
11.77
12.20
752,852
-0.15(-1.21%)
Mar 26, 2019
12.43
12.58
12.01
12.35
739,191
+0.03(+0.24%)
Mar 25, 2019
12.65
12.76
12.13
12.32
815,969
-0.39(-3.07%)
Mar 22, 2019
13.72
13.74
12.66
12.71
1,105,700
-1.04(-7.56%)
Mar 21, 2019
13.42
13.82
13.40
13.75
515,029
+0.31(+2.31%)
Mar 20, 2019
13.82
13.94
13.29
13.44
456,806
-0.38(-2.75%)
Mar 19, 2019
14.17
14.17
13.77
13.82
461,332
-0.25(-1.78%)
Mar 18, 2019
13.99
14.25
13.92
14.07
573,432
+0.07(+0.50%)
Mar 15, 2019
13.94
14.38
13.87
14.00
1,412,000
+0.16(+1.16%)
Mar 14, 2019
14.13
14.50
13.75
13.84
707,087
-0.24(-1.70%)
Mar 13, 2019
13.76
14.77
13.70
14.08
2,287,774
+0.59(+4.37%)
Mar 12, 2019
13.29
13.75
13.11
13.49
720,223
+0.19(+1.43%)
Mar 11, 2019
13.01
13.32
12.92
13.30
628,689
+0.42(+3.26%)
Mar 08, 2019
12.95
13.09
12.85
12.88
709,100
-0.13(-1.00%)
Mar 07, 2019
13.26
13.44
13.01
13.01
633,295
-0.29(-2.18%)
Mar 06, 2019
13.58
13.71
13.11
13.30
973,122
-0.34(-2.49%)
Mar 05, 2019
13.95
13.97
13.46
13.64
839,435
-0.33(-2.36%)
Mar 04, 2019
13.39
14.12
13.11
13.97
1,758,220
+0.73(+5.51%)
Mar 01, 2019
13.63
13.79
13.23
13.24
3,147,900
-0.26(-1.93%)
Feb 28, 2019
14.89
14.95
13.49
13.50
5,093,156
-2.85(-17.43%)
Feb 27, 2019
16.37
16.81
15.93
16.35
949,710
-0.18(-1.09%)
Feb 26, 2019
16.82
17.05
16.08
16.53
1,008,367
-0.27(-1.64%)
Feb 25, 2019
15.66
16.85
15.50
16.80
2,068,446
+1.38(+8.98%)
Feb 22, 2019
13.00
15.49
12.90
15.42
3,756,700
+0.82(+5.62%)
Feb 21, 2019
14.78
15.10
14.24
14.60
2,172,201
-0.05(-0.34%)
Feb 20, 2019
14.95
15.65
14.61
14.65
1,261,137
-0.28(-1.88%)
Feb 19, 2019
15.04
15.08
14.10
14.93
1,598,268
-0.10(-0.67%)
Feb 15, 2019
14.81
15.05
14.63
15.03
614,800
+0.31(+2.11%)
Feb 14, 2019
14.83
14.98
14.37
14.72
820,747
-0.22(-1.47%)
Feb 13, 2019
14.58
15.22
14.58
14.94
788,196
+0.28(+1.91%)
Feb 12, 2019
15.45
15.45
14.42
14.66
2,229,799
-1.11(-7.04%)
Feb 11, 2019
15.96
16.00
15.34
15.77
549,190
-0.11(-0.69%)
Feb 08, 2019
15.66
16.09
15.59
15.88
563,000
+0.06(+0.38%)
Feb 07, 2019
17.25
17.31
15.65
15.82
1,334,356
-1.57(-9.03%)
Feb 06, 2019
17.31
17.71
17.22
17.39
366,496
+0.10(+0.58%)
Feb 05, 2019
17.78
18.00
17.12
17.29
538,965
-0.50(-2.81%)
Feb 04, 2019
17.28
18.04
17.16
17.79
742,736
+0.50(+2.89%)
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
.