Intevac Inc (NQ: IVAC )

6.500 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.700 5.750 5.700 5.750 7,857 +0.10(+1.77%)
Oct 28, 2016 5.650 5.800 5.600 5.650 7,419 -0.05(-0.88%)
Oct 27, 2016 5.750 5.900 5.650 5.700 24,126 +0.00(+0.00%)
Oct 26, 2016 5.650 5.750 5.650 5.700 7,805 -0.10(-1.72%)
Oct 25, 2016 5.750 5.800 5.605 5.800 48,976 +0.05(+0.87%)
Oct 24, 2016 5.600 5.850 5.600 5.750 44,173 +0.10(+1.77%)
Oct 21, 2016 5.750 5.800 5.600 5.650 24,290 -0.10(-1.74%)
Oct 20, 2016 5.850 5.900 5.650 5.750 9,240 -0.15(-2.54%)
Oct 19, 2016 5.850 5.950 5.800 5.900 31,822 +0.05(+0.85%)
Oct 18, 2016 5.850 5.850 5.750 5.850 1,101 +0.10(+1.74%)
Oct 17, 2016 5.800 5.800 5.700 5.750 5,184 -0.05(-0.86%)
Oct 14, 2016 5.825 5.900 5.750 5.800 26,806 +0.00(+0.00%)
Oct 13, 2016 5.800 5.900 5.800 5.800 44,936 +0.00(+0.00%)
Oct 12, 2016 6.000 6.050 5.800 5.800 4,193 -0.15(-2.52%)
Oct 11, 2016 5.850 6.000 5.850 5.950 2,980 +0.00(+0.00%)
Oct 10, 2016 6.100 6.100 5.800 5.950 13,864 -0.18(-2.94%)
Oct 07, 2016 6.090 6.150 6.081 6.130 13,607 +0.01(+0.16%)
Oct 06, 2016 6.080 6.140 6.075 6.120 17,537 +0.02(+0.33%)
Oct 05, 2016 5.930 6.140 5.930 6.100 11,582 +0.19(+3.21%)
Oct 04, 2016 6.050 6.090 5.910 5.910 4,829 -0.19(-3.11%)
Oct 03, 2016 5.900 6.150 5.855 6.100 32,891 +0.20(+3.39%)
Sep 30, 2016 5.920 5.950 5.840 5.900 7,230 -0.04(-0.67%)
Sep 29, 2016 5.987 5.990 5.880 5.940 6,219 -0.05(-0.83%)
Sep 28, 2016 5.990 6.000 5.990 5.990 3,222 -0.08(-1.32%)
Sep 27, 2016 6.050 6.100 6.050 6.070 4,964 +0.02(+0.33%)
Sep 26, 2016 5.980 6.050 5.951 6.050 8,062 +0.00(+0.00%)
Sep 23, 2016 6.040 6.050 5.970 6.050 5,183 -0.04(-0.66%)
Sep 22, 2016 6.020 6.190 6.010 6.090 13,099 +0.02(+0.33%)
Sep 21, 2016 6.080 6.200 6.049 6.070 40,399 -0.03(-0.49%)
Sep 20, 2016 6.090 6.120 6.081 6.100 4,314 -0.03(-0.49%)
Sep 19, 2016 5.982 6.130 5.975 6.130 20,335 +0.09(+1.49%)
Sep 16, 2016 5.760 6.040 5.760 6.040 25,507 +0.22(+3.78%)
Sep 15, 2016 5.730 5.830 5.730 5.820 10,712 +0.06(+1.04%)
Sep 14, 2016 5.650 5.790 5.650 5.760 13,614 +0.11(+1.95%)
Sep 13, 2016 5.830 5.860 5.650 5.650 17,729 -0.02(-0.35%)
Sep 12, 2016 5.700 5.750 5.650 5.670 19,645 -0.11(-1.90%)
Sep 09, 2016 5.820 5.850 5.740 5.780 12,420 -0.12(-2.03%)
Sep 08, 2016 5.860 5.960 5.800 5.900 15,518 -0.01(-0.17%)
Sep 07, 2016 5.830 6.000 5.830 5.910 18,312 -0.09(-1.50%)
Sep 06, 2016 6.018 6.050 5.760 6.000 57,486 -0.06(-0.99%)
Sep 02, 2016 6.020 6.060 6.060 6.060 6,800 +0.03(+0.50%)
Sep 01, 2016 6.160 6.160 6.000 6.030 4,188 -0.03(-0.50%)
Aug 31, 2016 5.990 6.180 5.990 6.060 17,989 +0.04(+0.67%)
Aug 30, 2016 6.070 6.080 5.880 6.020 42,891 -0.02(-0.33%)
Aug 29, 2016 6.070 6.110 6.020 6.040 15,129 -0.02(-0.33%)
Aug 26, 2016 6.100 6.190 6.020 6.060 7,713 -0.03(-0.49%)
Aug 25, 2016 6.010 6.140 6.010 6.090 13,452 +0.05(+0.83%)
Aug 24, 2016 6.180 6.180 6.010 6.040 21,146 -0.05(-0.82%)
Aug 23, 2016 6.250 6.250 6.040 6.090 13,732 -0.07(-1.14%)
Aug 22, 2016 6.120 6.210 6.060 6.160 22,792 +0.08(+1.23%)
Aug 19, 2016 6.140 6.190 6.040 6.085 15,390 -0.04(-0.57%)
Aug 18, 2016 6.130 6.260 6.070 6.120 16,722 -0.03(-0.49%)
Aug 17, 2016 6.050 6.230 6.025 6.150 35,831 +0.08(+1.32%)
Aug 16, 2016 6.090 6.140 6.030 6.070 13,350 -0.07(-1.14%)
Aug 15, 2016 6.130 6.210 6.100 6.140 21,429 +0.03(+0.49%)
Aug 12, 2016 6.190 6.190 6.020 6.110 10,980 +0.01(+0.16%)
Aug 11, 2016 6.150 6.220 6.060 6.100 17,935 +0.00(+0.00%)
Aug 10, 2016 6.170 6.300 6.100 6.100 24,988 -0.05(-0.81%)
Aug 09, 2016 6.070 6.260 6.000 6.150 161,443 +0.00(+0.00%)
Aug 08, 2016 6.080 6.260 6.000 6.150 105,730 +0.13(+2.16%)
Aug 05, 2016 5.870 6.030 5.700 6.020 36,247 +0.29(+5.06%)
Aug 04, 2016 6.000 6.050 5.730 5.730 38,515 -0.28(-4.66%)
Aug 03, 2016 6.090 6.130 6.000 6.010 44,916 -0.24(-3.84%)
Aug 02, 2016 6.000 6.600 6.000 6.250 330,391 +0.55(+9.65%)
Aug 01, 2016 5.670 5.730 5.650 5.700 51,480 -0.03(-0.52%)
Jul 29, 2016 5.900 5.900 5.680 5.730 6,529 -0.06(-1.04%)
Jul 28, 2016 5.970 5.970 5.790 5.790 1,164 -0.04(-0.69%)
Jul 27, 2016 5.990 6.000 5.820 5.830 2,098 -0.08(-1.27%)
Jul 26, 2016 5.950 6.000 5.880 5.905 15,745 -0.00(-0.08%)
Jul 25, 2016 5.930 5.950 5.870 5.910 7,736 +0.06(+1.03%)
Jul 22, 2016 5.910 5.910 5.820 5.850 5,127 -0.06(-1.02%)
Jul 21, 2016 5.768 5.950 5.631 5.910 8,698 +0.00(+0.00%)
Jul 20, 2016 5.920 5.950 5.910 5.910 6,205 -0.04(-0.67%)
Jul 19, 2016 5.820 5.950 5.820 5.950 30,436 +0.06(+1.02%)
Jul 18, 2016 5.910 5.990 5.870 5.890 14,481 -0.01(-0.17%)
Jul 15, 2016 6.180 6.200 5.870 5.900 29,765 -0.20(-3.28%)
Jul 14, 2016 5.790 6.200 5.752 6.100 102,738 +0.38(+6.64%)
Jul 13, 2016 5.590 5.800 5.590 5.720 19,883 +0.23(+4.19%)
Jul 12, 2016 5.700 5.840 5.490 5.490 26,282 -0.21(-3.68%)
Jul 11, 2016 5.750 5.750 5.680 5.700 7,535 -0.03(-0.52%)
Jul 08, 2016 5.760 5.680 5.660 5.730 13,313 +0.05(+0.88%)
Jul 07, 2016 5.720 5.940 5.660 5.680 4,268 -0.05(-0.87%)
Jul 05, 2016 5.730 5.730 5.660 5.730 6,486 -0.01(-0.17%)
Jul 01, 2016 5.690 5.740 5.740 5.740 18,100 +0.06(+1.06%)
Jun 30, 2016 5.660 5.710 4.870 5.680 10,647 +0.07(+1.25%)
Jun 29, 2016 5.550 5.660 5.550 5.610 8,383 +0.02(+0.36%)
Jun 28, 2016 5.400 5.700 5.400 5.590 9,671 +0.05(+0.90%)
Jun 27, 2016 5.530 5.670 5.250 5.540 42,704 +0.01(+0.18%)
Jun 24, 2016 5.470 5.660 5.470 5.530 29,588 -0.14(-2.47%)
Jun 23, 2016 5.530 5.690 5.530 5.670 15,512 +0.10(+1.80%)
Jun 22, 2016 5.570 5.640 5.534 5.570 16,356 -0.06(-1.07%)
Jun 21, 2016 5.590 5.640 5.510 5.630 11,181 +0.07(+1.26%)
Jun 20, 2016 5.660 5.700 5.546 5.560 20,858 +0.01(+0.18%)
Jun 17, 2016 5.500 5.600 5.400 5.550 35,451 +0.07(+1.28%)
Jun 16, 2016 5.350 5.560 5.350 5.480 18,639 +0.07(+1.29%)
Jun 15, 2016 5.580 5.580 5.310 5.410 18,511 -0.13(-2.35%)
Jun 14, 2016 5.513 5.600 5.470 5.540 7,623 -0.07(-1.25%)
Jun 13, 2016 5.700 5.700 5.540 5.610 10,841 -0.05(-0.88%)
Jun 10, 2016 5.610 5.740 5.540 5.660 37,719 +0.07(+1.25%)
Jun 09, 2016 5.370 5.630 5.272 5.590 38,132 +0.25(+4.68%)
Jun 08, 2016 5.350 5.410 5.100 5.340 294,409 +0.08(+1.52%)
Jun 07, 2016 5.050 5.360 4.940 5.260 118,780 +0.26(+5.20%)
Jun 06, 2016 5.030 5.040 4.940 5.000 28,780 -0.02(-0.40%)
Jun 03, 2016 5.020 5.050 4.950 5.020 30,308 +0.04(+0.80%)
Jun 02, 2016 4.970 5.050 4.960 4.980 24,166 +0.04(+0.81%)
Jun 01, 2016 4.940 5.090 4.820 4.940 9,437 +0.05(+1.02%)
May 31, 2016 4.950 5.040 4.890 4.890 11,436 -0.02(-0.41%)
May 27, 2016 4.930 4.910 4.910 4.910 7,100 -0.05(-1.11%)
May 26, 2016 4.960 5.090 4.890 4.965 16,524 -0.03(-0.50%)
May 25, 2016 4.950 5.000 4.900 4.990 16,837 +0.00(+0.00%)
May 24, 2016 5.050 5.050 4.980 4.990 7,178 -0.01(-0.20%)
May 23, 2016 4.850 5.190 4.850 5.000 98,707 +0.20(+4.17%)
May 20, 2016 4.820 5.000 4.800 4.800 31,140 +0.00(+0.00%)
May 19, 2016 4.490 4.800 4.487 4.800 28,637 +0.28(+6.19%)
May 18, 2016 4.470 4.530 4.450 4.520 1,979 +0.08(+1.80%)
May 17, 2016 4.530 4.570 4.440 4.440 10,706 -0.10(-2.20%)
May 16, 2016 4.390 4.550 4.331 4.540 19,569 +0.19(+4.37%)
May 13, 2016 4.430 4.640 4.350 4.350 116,630 -0.08(-1.81%)
May 12, 2016 4.560 4.690 4.410 4.430 11,533 -0.10(-2.21%)
May 11, 2016 4.740 4.740 4.480 4.530 4,259 -0.11(-2.37%)
May 10, 2016 4.670 4.780 4.600 4.640 6,342 -0.01(-0.22%)
May 09, 2016 4.530 4.790 4.490 4.650 15,651 +0.15(+3.33%)
May 06, 2016 4.760 4.876 4.500 4.500 14,500 -0.25(-5.26%)
May 05, 2016 4.940 4.940 4.720 4.750 7,295 -0.15(-3.06%)
May 04, 2016 4.930 5.000 4.900 4.900 4,499 -0.05(-1.01%)
May 03, 2016 5.090 5.315 4.950 4.950 70,904 +0.14(+2.91%)
May 02, 2016 4.890 4.890 4.810 4.810 2,829 +0.01(+0.21%)
Apr 29, 2016 4.830 4.990 4.790 4.800 4,040 -0.04(-0.83%)
Apr 28, 2016 4.770 4.850 4.770 4.840 17,202 +0.07(+1.47%)
Apr 27, 2016 4.800 4.800 4.710 4.770 6,754 +0.02(+0.42%)
Apr 26, 2016 4.760 4.780 4.670 4.750 6,559 -0.07(-1.45%)
Apr 25, 2016 4.830 4.830 4.701 4.820 5,608 +0.03(+0.63%)
Apr 22, 2016 4.720 4.830 4.670 4.790 8,416 +0.05(+1.05%)
Apr 21, 2016 4.740 4.740 4.740 4.740 100 -0.09(-1.86%)
Apr 20, 2016 4.473 4.830 4.473 4.830 5,024 +0.00(+0.00%)
Apr 19, 2016 4.860 4.860 4.820 4.830 776 -0.03(-0.62%)
Apr 18, 2016 4.860 4.890 4.835 4.860 20,705 +0.06(+1.25%)
Apr 15, 2016 4.670 4.910 4.590 4.800 53,607 +0.18(+3.90%)
Apr 14, 2016 4.650 4.650 4.620 4.620 9,671 -0.04(-0.86%)
Apr 13, 2016 4.410 4.790 4.330 4.660 204,492 +0.24(+5.43%)
Apr 12, 2016 4.400 4.470 4.340 4.420 19,276 +0.02(+0.45%)
Apr 11, 2016 4.490 4.500 4.360 4.400 18,047 -0.09(-2.00%)
Apr 08, 2016 4.390 4.500 4.390 4.490 1,435 +0.08(+1.81%)
Apr 07, 2016 4.350 4.490 4.350 4.410 24,055 -0.06(-1.34%)
Apr 06, 2016 4.500 4.530 4.460 4.470 6,868 -0.04(-0.89%)
Apr 05, 2016 4.450 4.510 4.420 4.510 3,345 +0.01(+0.22%)
Apr 04, 2016 4.390 4.550 4.390 4.500 7,185 +0.01(+0.22%)
Apr 01, 2016 4.450 4.660 4.440 4.490 5,418 -0.01(-0.22%)
Mar 31, 2016 4.400 4.600 4.400 4.500 73,520 +0.02(+0.45%)
Mar 30, 2016 4.490 4.600 4.440 4.480 39,267 +0.04(+0.90%)
Mar 29, 2016 4.570 4.600 4.430 4.440 26,071 -0.14(-3.06%)
Mar 28, 2016 4.650 4.680 4.510 4.580 4,283 -0.10(-2.14%)
Mar 24, 2016 4.520 4.680 4.680 4.680 9,100 -0.06(-1.27%)
Mar 23, 2016 4.860 4.865 4.710 4.740 8,085 -0.19(-3.85%)
Mar 22, 2016 4.850 4.990 4.850 4.930 2,106 +0.05(+1.02%)
Mar 21, 2016 4.910 5.000 4.740 4.880 28,026 -0.03(-0.61%)
Mar 18, 2016 4.450 4.940 4.300 4.910 53,459 +0.50(+11.34%)
Mar 17, 2016 4.260 4.440 4.250 4.410 11,880 +0.10(+2.32%)
Mar 16, 2016 4.030 4.370 4.030 4.310 6,630 +0.08(+1.89%)
Mar 15, 2016 4.220 4.450 3.990 4.230 76,208 -0.01(-0.24%)
Mar 14, 2016 4.260 4.300 4.200 4.240 12,345 +0.01(+0.24%)
Mar 11, 2016 4.410 4.480 4.210 4.230 29,233 -0.13(-2.98%)
Mar 10, 2016 4.400 4.480 4.350 4.360 6,983 -0.01(-0.23%)
Mar 09, 2016 4.350 4.420 4.310 4.370 7,643 +0.03(+0.69%)
Mar 08, 2016 4.530 4.545 4.330 4.340 9,497 -0.20(-4.41%)
Mar 07, 2016 4.560 4.600 4.530 4.540 9,377 +0.01(+0.22%)
Mar 04, 2016 4.559 4.640 4.510 4.530 19,879 +0.03(+0.67%)
Mar 03, 2016 4.510 4.640 4.500 4.500 24,626 -0.08(-1.75%)
Mar 02, 2016 4.500 4.680 4.500 4.580 21,842 +0.07(+1.55%)
Mar 01, 2016 4.300 4.600 4.300 4.510 12,500 +0.02(+0.45%)
Feb 29, 2016 4.240 4.500 4.240 4.490 38,142 +0.14(+3.22%)
Feb 26, 2016 4.310 4.380 4.300 4.350 3,751 +0.05(+1.16%)
Feb 25, 2016 4.230 4.320 4.200 4.300 17,746 +0.06(+1.42%)
Feb 24, 2016 4.284 4.350 4.200 4.240 22,601 -0.04(-0.93%)
Feb 23, 2016 4.300 4.350 4.230 4.280 23,256 -0.11(-2.51%)
Feb 22, 2016 4.380 4.690 4.380 4.390 33,732 +0.08(+1.86%)
Feb 19, 2016 4.310 4.480 4.310 4.310 18,360 -0.03(-0.69%)
Feb 18, 2016 4.240 4.430 4.210 4.340 157,244 +0.05(+1.17%)
Feb 17, 2016 4.440 4.440 4.220 4.290 17,172 -0.07(-1.61%)
Feb 16, 2016 4.280 4.400 4.280 4.360 26,773 +0.15(+3.56%)
Feb 12, 2016 4.350 4.210 4.210 4.210 72,200 -0.20(-4.54%)
Feb 11, 2016 4.350 4.670 4.320 4.410 19,697 -0.01(-0.23%)
Feb 10, 2016 4.450 4.520 4.350 4.420 15,079 +0.00(+0.00%)
Feb 09, 2016 4.580 4.600 4.350 4.420 13,632 -0.10(-2.21%)
Feb 08, 2016 4.660 4.680 4.400 4.520 27,668 -0.08(-1.74%)
Feb 05, 2016 4.510 4.800 4.480 4.600 29,815 +0.12(+2.68%)
Feb 04, 2016 4.430 4.735 4.350 4.480 91,648 +0.03(+0.67%)
Feb 03, 2016 4.490 4.500 4.420 4.450 8,068 +0.05(+1.14%)
Feb 02, 2016 4.412 4.460 4.380 4.400 14,951 -0.02(-0.45%)
Feb 01, 2016 4.380 4.470 4.380 4.420 19,981 -0.05(-1.12%)
Jan 29, 2016 4.590 4.740 4.440 4.470 123,386 -0.03(-0.67%)
Jan 28, 2016 4.960 4.960 4.500 4.500 23,466 -0.09(-1.96%)
Jan 27, 2016 4.740 4.740 4.510 4.590 9,670 +0.14(+3.15%)
Jan 26, 2016 4.410 4.800 4.410 4.450 20,555 +0.01(+0.23%)
Jan 25, 2016 4.490 4.600 4.440 4.440 17,273 -0.05(-1.11%)
Jan 22, 2016 4.570 4.740 4.470 4.490 13,569 +0.06(+1.35%)
Jan 21, 2016 4.430 4.550 4.301 4.430 38,935 -0.09(-1.99%)
Jan 20, 2016 4.600 4.630 4.490 4.520 35,200 -0.08(-1.74%)
Jan 19, 2016 4.980 4.990 4.590 4.600 5,694 -0.06(-1.29%)
Jan 15, 2016 4.630 4.660 4.660 4.660 18,400 -0.05(-1.06%)
Jan 14, 2016 4.520 4.860 4.520 4.710 92,265 +0.25(+5.61%)
Jan 13, 2016 4.950 5.090 4.450 4.460 127,398 -0.43(-8.79%)
Jan 12, 2016 5.000 5.000 4.860 4.890 11,196 +0.00(+0.00%)
Jan 11, 2016 4.930 5.000 4.770 4.890 21,260 +0.00(+0.00%)
Jan 08, 2016 5.100 5.190 4.750 4.890 56,265 -0.19(-3.74%)
Jan 07, 2016 4.930 5.150 4.920 5.080 21,175 +0.08(+1.60%)
Jan 06, 2016 4.870 5.020 4.870 5.000 25,593 +0.09(+1.83%)
Jan 05, 2016 4.800 5.050 4.750 4.910 32,456 +0.19(+4.03%)
Jan 04, 2016 4.650 4.800 4.650 4.720 19,165 +0.01(+0.21%)
Dec 31, 2015 4.780 4.710 4.710 4.710 42,900 -0.08(-1.67%)
Dec 30, 2015 4.850 4.850 4.780 4.790 10,751 -0.06(-1.24%)
Dec 29, 2015 4.750 4.850 4.750 4.850 3,956 +0.15(+3.19%)
Dec 28, 2015 4.700 4.830 4.620 4.700 368,405 -0.07(-1.47%)
Dec 24, 2015 4.730 4.770 4.770 4.770 1,600 +0.02(+0.42%)
Dec 23, 2015 4.800 4.880 4.720 4.750 5,932 +0.01(+0.21%)
Dec 22, 2015 4.480 4.810 4.480 4.740 21,828 +0.25(+5.57%)
Dec 21, 2015 4.600 4.860 4.460 4.490 68,060 -0.24(-5.07%)
Dec 18, 2015 5.120 5.120 4.700 4.730 48,515 -0.14(-2.97%)
Dec 17, 2015 4.940 5.170 4.850 4.875 11,873 -0.00(-0.10%)
Dec 16, 2015 5.040 5.110 4.850 4.880 9,409 +0.00(+0.00%)
Dec 15, 2015 4.950 5.160 4.850 4.880 52,230 -0.16(-3.17%)
Dec 14, 2015 5.090 5.150 5.020 5.040 17,544 +0.06(+1.20%)
Dec 11, 2015 4.910 5.110 4.910 4.980 9,656 -0.08(-1.58%)
Dec 10, 2015 5.120 5.150 4.915 5.060 17,006 +0.01(+0.20%)
Dec 09, 2015 5.119 5.140 5.020 5.050 7,400 -0.02(-0.39%)
Dec 08, 2015 5.040 5.130 5.020 5.070 13,385 +0.05(+1.00%)
Dec 07, 2015 5.040 5.180 4.980 5.020 8,644 -0.02(-0.40%)
Dec 04, 2015 5.080 5.170 5.010 5.040 6,923 -0.01(-0.20%)
Dec 03, 2015 5.080 5.110 4.990 5.050 22,326 +0.02(+0.40%)
Dec 02, 2015 5.020 5.100 5.010 5.030 11,535 +0.04(+0.80%)
Dec 01, 2015 5.010 5.030 4.960 4.990 2,406 +0.02(+0.40%)
Nov 30, 2015 5.000 5.040 4.910 4.970 23,223 -0.06(-1.19%)
Nov 27, 2015 4.775 5.040 4.775 5.030 3,206 +0.02(+0.40%)
Nov 25, 2015 4.980 5.010 5.010 5.010 4,800 +0.01(+0.20%)
Nov 24, 2015 4.840 5.020 4.840 5.000 5,073 -0.02(-0.40%)
Nov 23, 2015 4.850 5.030 4.850 5.020 18,415 +0.06(+1.21%)
Nov 20, 2015 4.790 5.020 4.680 4.960 58,319 -0.03(-0.60%)
Nov 19, 2015 4.704 5.050 4.704 4.990 18,272 +0.13(+2.67%)
Nov 18, 2015 4.760 5.010 4.760 4.860 45,449 +0.10(+2.10%)
Nov 17, 2015 4.720 4.990 4.650 4.760 17,779 -0.04(-0.83%)
Nov 16, 2015 4.890 4.960 4.710 4.800 19,088 -0.16(-3.23%)
Nov 13, 2015 4.770 5.080 4.660 4.960 22,336 +0.13(+2.69%)
Nov 12, 2015 4.930 4.930 4.730 4.830 25,361 -0.16(-3.21%)
Nov 11, 2015 5.110 5.120 4.940 4.990 5,999 -0.04(-0.80%)
Nov 10, 2015 5.050 5.130 4.800 5.030 37,289 -0.13(-2.52%)
Nov 09, 2015 5.080 5.200 5.080 5.160 6,327 -0.04(-0.77%)
Nov 06, 2015 5.150 5.270 5.120 5.200 6,573 -0.03(-0.57%)
Nov 05, 2015 5.220 5.230 5.178 5.230 3,779 -0.11(-2.06%)
Nov 04, 2015 5.300 5.350 5.279 5.340 33,242 +0.11(+2.10%)
Nov 03, 2015 5.400 5.400 4.820 5.230 51,992 +0.15(+2.95%)
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.