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
Intevac Inc
(NQ:
IVAC
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2018
4.710
4.840
4.570
4.800
98,373
+0.10(+2.13%)
Oct 30, 2018
4.450
4.830
4.330
4.700
133,974
+0.44(+10.33%)
Oct 29, 2018
4.400
4.470
4.210
4.260
117,309
-0.12(-2.74%)
Oct 26, 2018
4.360
4.500
4.270
4.380
52,000
-0.04(-0.90%)
Oct 25, 2018
4.310
4.450
4.310
4.420
45,595
+0.13(+3.03%)
Oct 24, 2018
4.450
4.450
4.210
4.290
58,933
-0.16(-3.60%)
Oct 23, 2018
4.480
4.500
4.360
4.450
42,126
-0.04(-0.89%)
Oct 22, 2018
4.500
4.530
4.404
4.490
68,517
-0.01(-0.22%)
Oct 19, 2018
4.560
4.560
4.480
4.500
57,100
-0.02(-0.44%)
Oct 18, 2018
4.560
4.640
4.500
4.520
200,433
-0.08(-1.74%)
Oct 17, 2018
4.520
4.640
4.330
4.600
203,878
+0.05(+1.10%)
Oct 16, 2018
4.790
4.880
4.510
4.550
183,244
-0.25(-5.21%)
Oct 15, 2018
4.790
4.860
4.630
4.800
68,321
+0.05(+1.05%)
Oct 12, 2018
4.630
4.780
4.560
4.750
143,400
+0.23(+5.09%)
Oct 11, 2018
4.500
4.590
4.480
4.520
71,698
-0.04(-0.88%)
Oct 10, 2018
4.690
4.750
4.555
4.560
84,518
-0.16(-3.39%)
Oct 09, 2018
4.700
4.860
4.660
4.720
61,298
+0.01(+0.21%)
Oct 08, 2018
4.960
5.010
4.700
4.710
94,156
-0.29(-5.80%)
Oct 05, 2018
5.150
5.200
4.980
5.000
80,400
-0.13(-2.53%)
Oct 04, 2018
5.140
5.170
5.001
5.130
60,370
-0.03(-0.58%)
Oct 03, 2018
5.180
5.180
5.050
5.160
77,972
-0.04(-0.77%)
Oct 02, 2018
5.140
5.220
5.110
5.200
89,832
+0.03(+0.58%)
Oct 01, 2018
5.230
5.290
5.090
5.170
71,641
-0.03(-0.58%)
Sep 28, 2018
5.150
5.250
5.100
5.200
39,900
+0.05(+0.97%)
Sep 27, 2018
5.200
5.350
5.150
5.150
38,970
-0.05(-0.96%)
Sep 26, 2018
5.250
5.250
5.150
5.200
30,666
+0.00(+0.00%)
Sep 25, 2018
5.100
5.250
5.070
5.200
44,496
+0.05(+0.97%)
Sep 24, 2018
5.100
5.150
5.000
5.150
41,257
+0.10(+1.98%)
Sep 21, 2018
5.000
5.150
5.000
5.050
80,700
-0.05(-0.98%)
Sep 20, 2018
5.150
5.250
5.100
5.100
38,294
-0.05(-0.97%)
Sep 19, 2018
5.000
5.200
5.000
5.150
45,754
+0.15(+3.00%)
Sep 18, 2018
5.100
5.200
5.000
5.000
74,840
-0.15(-2.91%)
Sep 17, 2018
5.200
5.400
5.100
5.150
59,609
-0.05(-0.96%)
Sep 14, 2018
5.300
5.350
5.175
5.200
77,900
-0.10(-1.89%)
Sep 13, 2018
5.200
5.550
5.200
5.300
108,835
+0.15(+2.91%)
Sep 12, 2018
5.300
5.300
5.150
5.150
67,771
-0.10(-1.90%)
Sep 11, 2018
5.250
5.420
5.150
5.250
139,365
-0.05(-0.94%)
Sep 10, 2018
5.550
5.550
5.250
5.300
66,954
-0.15(-2.75%)
Sep 07, 2018
5.650
5.680
5.450
5.450
161,700
-0.20(-3.54%)
Sep 06, 2018
6.050
6.100
5.650
5.650
217,297
-0.38(-6.22%)
Sep 05, 2018
5.950
6.055
5.900
6.025
155,687
+0.08(+1.26%)
Sep 04, 2018
5.800
5.950
5.750
5.950
164,048
+0.17(+3.03%)
Aug 31, 2018
5.775
5.775
5.775
0
+0.03(+0.43%)
Aug 30, 2018
5.700
5.800
5.650
5.750
71,815
+0.00(+0.00%)
Aug 29, 2018
5.750
5.750
5.600
5.750
116,025
+0.00(+0.00%)
Aug 28, 2018
5.750
5.800
5.650
5.750
85,804
+0.00(+0.00%)
Aug 27, 2018
5.650
5.850
5.600
5.750
114,936
+0.12(+2.22%)
Aug 24, 2018
5.850
5.850
5.525
5.625
162,300
-0.17(-3.02%)
Aug 23, 2018
6.000
6.000
5.750
5.800
140,191
-0.15(-2.52%)
Aug 22, 2018
5.850
6.100
5.773
5.950
423,449
+0.20(+3.48%)
Aug 21, 2018
5.450
6.050
5.390
5.750
1,330,653
+0.40(+7.48%)
Aug 20, 2018
5.100
5.400
5.050
5.350
138,204
+0.32(+6.47%)
Aug 17, 2018
4.900
5.050
4.800
5.025
145,400
+0.12(+2.55%)
Aug 16, 2018
4.800
4.950
4.800
4.900
64,206
+0.10(+2.08%)
Aug 15, 2018
4.800
4.850
4.800
4.800
27,376
-0.05(-1.03%)
Aug 14, 2018
4.900
4.900
4.800
4.850
89,332
-0.05(-1.02%)
Aug 13, 2018
4.750
4.900
4.675
4.900
70,186
+0.20(+4.26%)
Aug 10, 2018
4.650
4.750
4.650
4.700
26,600
+0.00(+0.00%)
Aug 09, 2018
4.700
4.800
4.700
4.700
38,394
+0.00(+0.00%)
Aug 08, 2018
4.800
4.800
4.700
4.700
52,657
-0.05(-1.05%)
Aug 07, 2018
4.750
4.850
4.750
4.750
104,447
+0.00(+0.00%)
Aug 06, 2018
4.800
4.850
4.700
4.750
161,632
+0.00(+0.00%)
Aug 03, 2018
4.800
5.000
4.750
4.750
192,800
-0.10(-2.06%)
Aug 02, 2018
4.600
4.900
4.600
4.850
93,707
+0.20(+4.30%)
Aug 01, 2018
4.650
4.700
4.600
4.650
132,935
-0.05(-1.06%)
Jul 31, 2018
5.050
5.050
4.625
4.700
416,600
+0.20(+4.44%)
Jul 30, 2018
4.600
4.650
4.500
4.500
504,921
-0.15(-3.23%)
Jul 27, 2018
4.700
4.700
4.600
4.650
96,300
+0.00(+0.00%)
Jul 26, 2018
4.600
4.750
4.600
4.650
132,707
+0.05(+1.09%)
Jul 25, 2018
4.785
4.785
4.600
4.600
131,783
-0.15(-3.16%)
Jul 24, 2018
4.850
4.925
4.750
4.750
151,077
-0.12(-2.56%)
Jul 23, 2018
5.000
5.000
4.750
4.875
130,799
-0.08(-1.52%)
Jul 20, 2018
5.000
4.850
4.950
52,599
+0.05(+1.02%)
Jul 19, 2018
4.900
5.080
4.900
4.900
195,146
-0.05(-1.01%)
Jul 18, 2018
4.950
5.000
4.900
4.950
139,000
-0.02(-0.50%)
Jul 17, 2018
4.850
5.000
4.825
4.975
87,361
+0.12(+2.58%)
Jul 16, 2018
4.850
4.900
4.775
4.850
85,646
+0.00(+0.00%)
Jul 13, 2018
4.850
4.900
4.800
4.850
78,326
+0.00(+0.00%)
Jul 12, 2018
4.850
4.900
4.750
4.850
106,486
+0.05(+1.04%)
Jul 11, 2018
4.900
4.950
4.750
4.800
109,937
-0.10(-2.04%)
Jul 10, 2018
4.900
5.050
4.900
4.900
114,574
-0.05(-1.01%)
Jul 09, 2018
4.850
5.000
4.850
4.950
237,147
+0.10(+2.06%)
Jul 06, 2018
4.900
4.950
4.850
4.850
112,609
+0.00(+0.00%)
Jul 05, 2018
4.750
4.900
4.750
4.850
114,890
+0.15(+3.19%)
Jul 03, 2018
4.700
4.700
4.700
0
-0.15(-3.09%)
Jul 02, 2018
4.850
4.900
4.800
4.850
228,027
+0.00(+0.00%)
Jun 29, 2018
4.850
4.850
4.750
4.850
132,410
+0.05(+1.04%)
Jun 28, 2018
4.850
4.900
4.800
4.800
189,420
-0.05(-1.03%)
Jun 27, 2018
4.950
4.950
4.800
4.850
124,199
-0.10(-2.02%)
Jun 26, 2018
4.850
5.000
4.800
4.950
208,315
+0.10(+2.06%)
Jun 25, 2018
4.900
5.100
4.850
4.850
237,124
-0.05(-1.02%)
Jun 22, 2018
4.950
5.050
4.900
4.900
2,140,239
-0.07(-1.51%)
Jun 21, 2018
4.950
5.050
4.875
4.975
281,398
+0.07(+1.53%)
Jun 20, 2018
4.850
4.950
4.725
4.900
402,231
+0.10(+2.08%)
Jun 19, 2018
4.700
4.900
4.611
4.800
176,543
+0.10(+2.13%)
Jun 18, 2018
4.700
4.750
4.600
4.700
140,641
+0.00(+0.00%)
Jun 15, 2018
4.750
4.675
4.700
263,365
+0.03(+0.53%)
Jun 14, 2018
4.700
4.800
4.650
4.675
155,571
-0.03(-0.53%)
Jun 13, 2018
4.700
4.735
4.625
4.700
89,586
+0.00(+0.00%)
Jun 12, 2018
4.850
4.900
4.650
4.700
174,569
-0.10(-2.08%)
Jun 11, 2018
4.650
4.850
4.650
4.800
206,420
+0.10(+2.13%)
Jun 08, 2018
4.850
4.850
4.700
4.700
85,381
-0.15(-3.09%)
Jun 07, 2018
4.850
4.890
4.700
4.850
162,761
+0.00(+0.00%)
Jun 06, 2018
4.800
4.950
4.800
4.850
138,763
+0.00(+0.00%)
Jun 05, 2018
4.700
4.900
4.650
4.850
195,085
+0.15(+3.19%)
Jun 04, 2018
4.650
4.800
4.650
4.700
168,091
+0.00(+0.00%)
Jun 01, 2018
4.700
4.800
4.650
4.700
296,938
+0.00(+0.00%)
May 31, 2018
4.900
5.000
4.700
4.700
218,418
-0.20(-4.08%)
May 30, 2018
5.100
5.100
4.800
4.900
199,467
-0.15(-2.97%)
May 29, 2018
4.850
5.150
4.750
5.050
591,316
+0.20(+4.12%)
May 25, 2018
4.850
4.850
4.850
0
+0.05(+1.04%)
May 24, 2018
4.800
4.850
4.700
4.800
221,479
-0.05(-1.03%)
May 23, 2018
4.700
4.900
4.600
4.850
209,906
+0.15(+3.19%)
May 22, 2018
4.700
4.800
4.700
4.700
129,766
-0.05(-1.05%)
May 21, 2018
4.800
5.000
4.700
4.750
191,508
-0.05(-1.04%)
May 18, 2018
4.700
4.850
4.675
4.800
238,887
+0.10(+2.13%)
May 17, 2018
4.700
4.800
4.650
4.700
148,245
+0.00(+0.00%)
May 16, 2018
4.700
4.800
4.700
4.700
112,406
+0.00(+0.00%)
May 15, 2018
4.650
4.800
4.600
4.700
261,855
+0.05(+1.08%)
May 14, 2018
4.800
4.850
4.650
4.650
413,157
-0.10(-2.11%)
May 11, 2018
4.850
4.900
4.700
4.750
217,608
-0.15(-3.06%)
May 10, 2018
4.900
5.050
4.775
4.900
410,638
+0.05(+1.03%)
May 09, 2018
4.800
4.900
4.750
4.850
234,974
+0.10(+2.11%)
May 08, 2018
4.750
4.900
4.750
4.750
200,243
+0.00(+0.00%)
May 07, 2018
4.700
4.850
4.650
4.750
223,203
+0.05(+1.06%)
May 04, 2018
4.600
4.850
4.511
4.700
290,858
+0.10(+2.17%)
May 03, 2018
4.800
4.800
4.550
4.600
506,044
-0.20(-4.17%)
May 02, 2018
4.800
4.805
4.600
4.800
402,914
+0.02(+0.52%)
May 01, 2018
4.950
5.095
4.650
4.775
1,284,259
-1.77(-27.10%)
Apr 30, 2018
6.400
6.650
6.375
6.550
281,058
+0.15(+2.34%)
Apr 27, 2018
6.400
6.695
6.300
6.400
163,371
+0.05(+0.79%)
Apr 26, 2018
6.100
6.500
6.100
6.350
259,591
+0.20(+3.25%)
Apr 25, 2018
6.150
6.550
6.000
6.150
102,713
+0.00(+0.00%)
Apr 24, 2018
6.150
6.450
6.100
6.150
104,850
+0.05(+0.82%)
Apr 23, 2018
6.250
6.300
5.950
6.100
785,912
-0.15(-2.40%)
Apr 20, 2018
6.150
6.300
6.100
6.250
111,003
+0.05(+0.81%)
Apr 19, 2018
6.300
6.350
6.100
6.200
113,937
-0.10(-1.59%)
Apr 18, 2018
6.400
6.450
6.300
6.300
91,167
+0.00(+0.00%)
Apr 17, 2018
6.400
6.500
6.300
6.300
119,012
-0.08(-1.18%)
Apr 16, 2018
6.350
6.400
6.300
6.375
110,272
+0.03(+0.39%)
Apr 13, 2018
6.450
6.500
6.300
6.350
53,295
-0.15(-2.31%)
Apr 12, 2018
6.500
6.600
6.450
6.500
63,095
+0.05(+0.78%)
Apr 11, 2018
6.450
6.500
6.375
6.450
61,209
+0.00(+0.00%)
Apr 10, 2018
6.400
6.450
6.350
6.450
81,039
+0.15(+2.38%)
Apr 09, 2018
6.350
6.600
6.300
6.300
181,472
+0.00(+0.00%)
Apr 06, 2018
6.400
6.475
6.250
6.300
157,755
-0.15(-2.33%)
Apr 05, 2018
6.650
6.650
6.350
6.450
93,336
-0.15(-2.27%)
Apr 04, 2018
6.700
6.700
6.350
6.600
158,947
-0.08(-1.12%)
Apr 03, 2018
6.650
6.700
6.450
6.675
96,592
+0.02(+0.38%)
Apr 02, 2018
6.950
6.950
6.200
6.650
165,034
-0.25(-3.62%)
Mar 29, 2018
6.900
6.900
6.900
0
+0.20(+2.99%)
Mar 28, 2018
6.150
6.750
6.150
6.700
326,934
+0.60(+9.84%)
Mar 27, 2018
6.450
6.550
6.100
6.100
184,289
+0.00(+0.00%)
Mar 26, 2018
6.250
6.400
6.100
6.100
151,630
+0.05(+0.83%)
Mar 23, 2018
6.100
6.125
6.000
6.050
182,112
+0.00(+0.00%)
Mar 22, 2018
6.200
6.300
6.050
6.050
113,668
-0.20(-3.20%)
Mar 21, 2018
6.150
6.500
6.150
6.250
75,015
+0.10(+1.63%)
Mar 20, 2018
6.300
6.550
6.150
6.150
111,827
-0.15(-2.38%)
Mar 19, 2018
6.500
6.525
6.250
6.300
131,137
-0.20(-3.08%)
Mar 16, 2018
6.250
6.675
6.250
6.500
118,854
+0.25(+4.00%)
Mar 15, 2018
6.750
6.795
6.250
6.250
113,292
-0.50(-7.41%)
Mar 14, 2018
7.050
7.050
6.750
6.750
92,180
-0.30(-4.26%)
Mar 13, 2018
7.150
7.250
7.000
7.050
84,063
-0.10(-1.40%)
Mar 12, 2018
7.500
7.525
7.050
7.150
132,737
-0.35(-4.67%)
Mar 09, 2018
7.150
7.550
7.100
7.500
184,276
+0.40(+5.63%)
Mar 08, 2018
6.950
7.200
6.921
7.100
190,709
+0.20(+2.90%)
Mar 07, 2018
6.700
6.950
6.700
6.900
140,060
+0.20(+2.99%)
Mar 06, 2018
6.550
6.750
6.500
6.700
75,426
+0.15(+2.29%)
Mar 05, 2018
6.800
6.800
6.400
6.550
156,437
-0.25(-3.68%)
Mar 02, 2018
6.700
6.824
6.550
6.800
127,575
+0.10(+1.49%)
Mar 01, 2018
6.300
6.900
6.200
6.700
275,125
+0.65(+10.74%)
Feb 28, 2018
6.250
6.250
6.000
6.050
134,640
-0.20(-3.20%)
Feb 27, 2018
6.250
6.350
6.175
6.250
80,051
-0.03(-0.40%)
Feb 26, 2018
6.250
6.400
6.150
6.275
135,179
+0.08(+1.21%)
Feb 23, 2018
6.150
6.250
6.100
6.200
70,398
+0.05(+0.81%)
Feb 22, 2018
6.250
6.250
6.095
6.150
127,925
-0.10(-1.60%)
Feb 21, 2018
6.250
6.450
6.200
6.250
79,466
+0.00(+0.00%)
Feb 20, 2018
6.150
6.350
6.143
6.250
130,577
+0.05(+0.81%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.10(-1.59%)
Feb 15, 2018
6.250
6.400
6.200
6.300
83,502
+0.05(+0.80%)
Feb 14, 2018
6.400
6.350
6.250
78,101
-0.10(-1.57%)
Feb 13, 2018
6.350
6.450
6.250
6.350
97,559
+0.05(+0.79%)
Feb 12, 2018
6.200
6.400
6.150
6.300
114,208
+0.10(+1.61%)
Feb 09, 2018
6.250
6.425
6.100
6.200
150,247
-0.05(-0.80%)
Feb 08, 2018
6.600
6.250
6.250
110,501
-0.10(-1.57%)
Feb 07, 2018
6.350
6.600
6.300
6.350
86,180
+0.00(+0.00%)
Feb 06, 2018
6.200
6.550
6.155
6.350
181,432
+0.02(+0.40%)
Feb 05, 2018
6.350
6.650
6.245
6.325
156,701
-0.17(-2.69%)
Feb 02, 2018
6.600
6.731
6.550
6.500
145,353
-0.15(-2.26%)
Feb 01, 2018
6.400
6.900
6.255
6.650
177,936
-0.15(-2.21%)
Jan 31, 2018
6.900
6.950
6.745
6.800
160,000
-0.05(-0.73%)
Jan 30, 2018
6.650
7.050
6.600
6.850
114,453
+0.10(+1.48%)
Jan 29, 2018
6.850
6.900
6.687
6.750
113,596
-0.15(-2.17%)
Jan 26, 2018
6.850
6.950
6.850
6.900
52,806
+0.10(+1.47%)
Jan 25, 2018
6.900
6.950
6.750
6.800
57,816
-0.05(-0.73%)
Jan 24, 2018
7.150
7.200
6.750
6.850
107,879
-0.30(-4.20%)
Jan 23, 2018
7.200
7.400
7.100
7.150
136,458
-0.05(-0.69%)
Jan 22, 2018
7.100
7.200
7.000
7.200
145,613
+0.10(+1.41%)
Jan 19, 2018
6.850
7.150
6.800
7.100
70,732
+0.30(+4.41%)
Jan 18, 2018
6.850
6.950
6.750
6.800
72,745
+0.05(+0.74%)
Jan 17, 2018
6.800
6.825
6.650
6.750
66,064
+0.00(+0.00%)
Jan 16, 2018
6.750
7.150
6.650
6.750
76,860
+0.00(+0.00%)
Jan 12, 2018
6.750
6.750
6.750
0
-0.05(-0.74%)
Jan 11, 2018
6.750
6.950
6.700
6.800
78,643
+0.10(+1.49%)
Jan 10, 2018
6.650
6.750
6.600
6.700
25,824
+0.05(+0.75%)
Jan 09, 2018
6.900
6.900
6.600
6.650
28,594
-0.20(-2.92%)
Jan 08, 2018
6.700
7.000
6.700
6.850
68,288
+0.05(+0.74%)
Jan 05, 2018
6.850
6.900
6.750
6.800
35,464
-0.05(-0.73%)
Jan 04, 2018
6.500
6.939
6.500
6.850
141,376
+0.35(+5.38%)
Jan 03, 2018
6.600
6.800
6.500
6.500
90,788
-0.10(-1.52%)
Jan 02, 2018
6.850
7.050
6.500
6.600
102,495
-0.25(-3.65%)
Dec 29, 2017
6.850
6.850
6.850
0
-0.10(-1.44%)
Dec 28, 2017
7.000
7.022
6.900
6.950
54,109
-0.05(-0.71%)
Dec 27, 2017
6.850
7.100
6.750
7.000
107,537
+0.10(+1.45%)
Dec 26, 2017
6.950
7.000
6.800
6.900
76,390
-0.10(-1.43%)
Dec 22, 2017
7.050
7.150
6.900
7.000
64,478
+0.00(+0.00%)
Dec 21, 2017
7.000
7.200
6.950
7.000
160,340
+0.05(+0.72%)
Dec 20, 2017
6.900
7.025
6.800
6.950
94,928
+0.05(+0.72%)
Dec 19, 2017
7.000
7.200
6.850
6.900
118,383
-0.05(-0.72%)
Dec 18, 2017
7.000
7.100
6.950
6.950
100,672
-0.05(-0.71%)
Dec 15, 2017
6.900
7.100
6.800
7.000
219,588
+0.10(+1.45%)
Dec 14, 2017
6.950
7.150
6.550
6.900
153,113
-0.15(-2.13%)
Dec 13, 2017
6.900
7.200
6.900
7.050
142,808
+0.15(+2.17%)
Dec 12, 2017
6.800
7.100
6.550
6.900
181,883
+0.10(+1.47%)
Dec 11, 2017
6.300
6.800
6.200
6.800
911,608
-0.05(-0.73%)
Dec 08, 2017
6.850
7.050
6.750
6.850
124,609
+0.05(+0.74%)
Dec 07, 2017
6.850
6.950
6.800
6.800
77,787
-0.05(-0.73%)
Dec 06, 2017
6.850
7.150
6.800
6.850
90,240
-0.10(-1.44%)
Dec 05, 2017
7.100
7.200
6.850
6.950
96,153
-0.20(-2.80%)
Dec 04, 2017
7.500
7.700
7.100
7.150
79,917
-0.25(-3.38%)
Dec 01, 2017
7.450
7.100
7.400
153,868
-0.05(-0.67%)
Nov 30, 2017
7.300
7.600
7.250
7.450
155,905
+0.15(+2.05%)
Nov 29, 2017
7.200
7.417
7.155
7.300
132,640
+0.05(+0.69%)
Nov 28, 2017
7.300
7.450
7.200
7.250
140,146
-0.05(-0.68%)
Nov 27, 2017
7.250
7.700
7.200
7.300
97,546
+0.05(+0.69%)
Nov 24, 2017
7.400
7.700
7.200
7.250
42,490
-0.15(-2.03%)
Nov 22, 2017
7.150
7.550
7.150
7.400
187,278
+0.12(+1.72%)
Nov 21, 2017
7.500
7.600
7.200
7.275
172,726
-0.27(-3.64%)
Nov 20, 2017
7.550
7.700
7.500
7.550
166,664
-0.05(-0.66%)
Nov 17, 2017
7.750
7.850
7.550
7.600
120,964
-0.20(-2.56%)
Nov 16, 2017
7.800
8.100
7.700
7.800
81,112
+0.05(+0.65%)
Nov 15, 2017
7.850
7.950
7.700
7.750
105,356
-0.20(-2.52%)
Nov 14, 2017
7.850
8.200
7.840
7.950
54,602
+0.05(+0.63%)
Nov 13, 2017
7.800
8.050
7.700
7.900
57,146
+0.10(+1.28%)
Nov 10, 2017
7.900
8.050
7.800
7.800
42,064
-0.10(-1.27%)
Nov 09, 2017
8.100
8.100
7.800
7.900
51,879
-0.30(-3.66%)
Nov 08, 2017
7.900
8.250
7.900
8.200
52,991
+0.25(+3.14%)
Nov 07, 2017
8.200
8.250
7.850
7.950
97,609
-0.30(-3.64%)
Nov 06, 2017
8.200
8.350
8.150
8.250
47,802
+0.05(+0.61%)
Nov 03, 2017
8.450
8.450
8.100
8.200
82,930
-0.20(-2.38%)
Nov 02, 2017
8.100
8.450
8.065
8.400
80,525
+0.30(+3.70%)
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
.