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
Gopro Inc Cl A
(NQ:
GPRO
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 28, 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 (%)
Feb 28, 2017
9.550
9.600
9.380
9.400
1,910,049
-0.26(-2.69%)
Feb 27, 2017
9.320
9.740
9.320
9.660
2,900,168
+0.23(+2.44%)
Feb 24, 2017
9.510
9.570
9.320
9.430
2,983,547
-0.14(-1.46%)
Feb 23, 2017
9.600
9.750
9.510
9.570
2,116,320
+0.06(+0.63%)
Feb 22, 2017
9.400
9.600
9.350
9.510
1,748,812
+0.05(+0.53%)
Feb 21, 2017
9.310
9.590
9.270
9.460
2,929,237
+0.21(+2.27%)
Feb 17, 2017
9.250
9.250
9.250
0
-0.08(-0.86%)
Feb 16, 2017
9.400
9.440
9.220
9.330
2,619,935
-0.11(-1.17%)
Feb 15, 2017
9.490
9.490
9.200
9.440
3,145,094
+0.27(+2.94%)
Feb 14, 2017
9.080
9.260
9.030
9.170
3,223,183
+0.12(+1.33%)
Feb 13, 2017
8.980
9.090
8.930
9.050
3,054,071
+0.15(+1.69%)
Feb 10, 2017
8.830
8.900
8.620
8.900
3,300,076
+0.16(+1.83%)
Feb 09, 2017
8.960
8.980
8.720
8.740
3,656,364
-0.10(-1.13%)
Feb 08, 2017
9.390
8.800
8.840
7,528,614
-0.50(-5.35%)
Feb 07, 2017
9.510
9.650
9.330
9.340
4,697,598
-0.17(-1.79%)
Feb 06, 2017
9.550
9.800
9.500
9.510
4,908,559
-0.07(-0.73%)
Feb 03, 2017
9.680
9.850
9.400
9.580
15,208,856
-1.39(-12.67%)
Feb 02, 2017
10.75
11.10
10.59
10.97
8,370,462
+0.40(+3.78%)
Feb 01, 2017
10.77
10.95
10.50
10.57
4,346,913
-0.18(-1.67%)
Jan 31, 2017
10.70
10.75
10.37
10.75
5,411,340
-0.05(-0.46%)
Jan 30, 2017
9.980
10.88
9.850
10.80
6,634,990
+0.73(+7.25%)
Jan 27, 2017
10.02
10.15
9.950
10.07
1,759,226
+0.04(+0.40%)
Jan 26, 2017
10.03
10.19
9.960
10.03
2,609,834
+0.03(+0.30%)
Jan 25, 2017
10.16
10.26
9.830
10.00
3,796,945
-0.13(-1.28%)
Jan 24, 2017
9.870
10.44
9.810
10.13
10,512,922
+0.73(+7.77%)
Jan 23, 2017
9.420
9.470
9.200
9.400
3,264,035
-0.11(-1.16%)
Jan 20, 2017
9.200
9.550
9.190
9.510
4,287,323
+0.34(+3.71%)
Jan 19, 2017
9.170
9.340
9.120
9.170
2,147,278
-0.05(-0.54%)
Jan 18, 2017
9.410
9.470
9.120
9.220
2,310,384
-0.20(-2.12%)
Jan 17, 2017
9.290
9.540
9.200
9.420
2,977,707
+0.15(+1.62%)
Jan 13, 2017
9.270
9.270
9.270
0
+0.12(+1.31%)
Jan 12, 2017
9.100
9.250
9.040
9.150
1,958,091
+0.03(+0.33%)
Jan 11, 2017
9.050
9.210
9.020
9.120
2,494,358
+0.10(+1.11%)
Jan 10, 2017
9.050
9.150
8.980
9.020
3,039,480
-0.04(-0.44%)
Jan 09, 2017
9.100
9.250
9.000
9.060
2,625,686
-0.01(-0.11%)
Jan 06, 2017
9.140
9.250
8.995
9.070
4,864,609
-0.28(-2.99%)
Jan 05, 2017
9.120
9.550
9.060
9.350
5,776,469
+0.33(+3.66%)
Jan 04, 2017
8.810
9.120
8.780
9.020
3,633,895
+0.25(+2.85%)
Jan 03, 2017
8.820
8.970
8.670
8.770
3,287,612
+0.06(+0.69%)
Dec 30, 2016
8.710
8.710
8.710
0
-0.13(-1.47%)
Dec 29, 2016
8.900
8.970
8.710
8.840
3,441,627
-0.11(-1.23%)
Dec 28, 2016
9.020
9.190
8.850
8.950
3,239,152
-0.14(-1.54%)
Dec 27, 2016
9.120
9.280
9.020
9.090
3,009,381
-0.10(-1.09%)
Dec 23, 2016
9.190
9.190
9.190
0
+0.18(+2.00%)
Dec 22, 2016
8.810
9.600
8.750
9.010
7,660,336
+0.11(+1.24%)
Dec 21, 2016
8.840
8.950
8.800
8.900
1,693,144
+0.00(+0.00%)
Dec 20, 2016
8.920
9.120
8.870
8.900
2,450,604
-0.02(-0.22%)
Dec 19, 2016
9.050
9.180
8.800
8.920
3,342,146
-0.09(-1.00%)
Dec 16, 2016
8.750
9.600
8.690
9.010
6,698,766
+0.32(+3.68%)
Dec 15, 2016
8.710
8.750
8.540
8.690
3,552,385
-0.09(-1.03%)
Dec 14, 2016
8.850
8.960
8.750
8.780
2,406,583
-0.04(-0.45%)
Dec 13, 2016
9.020
9.020
8.800
8.820
3,499,262
+0.01(+0.11%)
Dec 12, 2016
9.350
9.350
8.750
8.810
4,891,667
-0.42(-4.55%)
Dec 09, 2016
9.170
9.420
9.150
9.230
3,808,094
+0.03(+0.33%)
Dec 08, 2016
9.340
9.390
9.010
9.200
4,798,364
-0.17(-1.81%)
Dec 07, 2016
9.750
9.790
9.340
9.370
5,004,157
-0.38(-3.90%)
Dec 06, 2016
9.640
9.790
9.610
9.750
2,334,370
+0.09(+0.93%)
Dec 05, 2016
9.720
9.881
9.650
9.660
4,108,380
-0.04(-0.41%)
Dec 02, 2016
10.02
10.02
9.590
9.700
3,398,923
-0.12(-1.22%)
Dec 01, 2016
10.08
10.24
9.700
9.820
4,784,457
-0.16(-1.60%)
Nov 30, 2016
10.08
10.40
9.980
9.980
6,191,017
+0.15(+1.53%)
Nov 29, 2016
9.800
10.07
9.730
9.830
2,945,800
+0.02(+0.20%)
Nov 28, 2016
9.750
9.920
9.720
9.810
2,596,826
-0.08(-0.81%)
Nov 25, 2016
9.900
10.08
9.840
9.890
1,793,302
+0.01(+0.10%)
Nov 23, 2016
9.880
9.880
9.880
0
+0.09(+0.92%)
Nov 22, 2016
9.930
10.00
9.550
9.790
5,535,750
-0.12(-1.21%)
Nov 21, 2016
9.950
10.23
9.850
9.910
4,815,583
-0.11(-1.10%)
Nov 18, 2016
10.01
10.07
9.870
10.02
3,437,002
+0.04(+0.40%)
Nov 17, 2016
9.890
10.09
9.770
9.980
4,195,007
+0.08(+0.81%)
Nov 16, 2016
10.08
10.14
9.860
9.900
4,742,480
-0.24(-2.37%)
Nov 15, 2016
10.35
10.40
10.01
10.14
4,563,921
-0.21(-2.03%)
Nov 14, 2016
10.25
10.50
10.20
10.35
3,178,641
+0.07(+0.68%)
Nov 11, 2016
10.17
10.36
9.950
10.28
3,710,371
+0.07(+0.69%)
Nov 10, 2016
10.37
10.67
10.20
10.21
3,586,989
-0.20(-1.92%)
Nov 09, 2016
9.820
10.42
9.750
10.41
7,585,048
-0.45(-4.14%)
Nov 08, 2016
10.64
11.16
10.44
10.86
5,644,700
+0.22(+2.07%)
Nov 07, 2016
11.30
11.35
10.29
10.64
10,583,756
-0.52(-4.66%)
Nov 04, 2016
10.00
12.47
9.900
11.16
29,462,188
-0.78(-6.53%)
Nov 03, 2016
12.55
12.60
11.82
11.94
9,056,414
-0.90(-7.01%)
Nov 02, 2016
12.32
13.06
12.32
12.84
5,860,917
+0.36(+2.88%)
Nov 01, 2016
12.72
13.00
12.25
12.48
5,520,279
-0.30(-2.35%)
Oct 31, 2016
13.54
13.60
12.72
12.78
7,428,977
-0.82(-6.03%)
Oct 28, 2016
13.75
14.04
13.56
13.60
2,929,183
-0.13(-0.95%)
Oct 27, 2016
13.96
14.34
13.70
13.73
3,747,896
-0.40(-2.83%)
Oct 26, 2016
13.84
14.30
13.80
14.13
3,631,660
+0.25(+1.80%)
Oct 25, 2016
13.91
14.11
13.66
13.88
3,963,014
+0.00(+0.00%)
Oct 24, 2016
14.65
14.75
13.80
13.88
9,193,172
-1.05(-7.03%)
Oct 21, 2016
14.59
15.12
14.52
14.93
4,051,459
+0.18(+1.22%)
Oct 20, 2016
14.66
15.03
14.55
14.75
4,946,281
+0.05(+0.34%)
Oct 19, 2016
14.75
14.87
14.55
14.70
5,014,392
+0.29(+2.01%)
Oct 18, 2016
14.25
14.58
14.11
14.41
6,690,233
+0.34(+2.42%)
Oct 17, 2016
14.05
14.29
13.59
14.07
7,755,784
+0.47(+3.46%)
Oct 14, 2016
14.20
14.20
13.50
13.60
6,852,149
-0.24(-1.73%)
Oct 13, 2016
13.76
14.38
13.60
13.84
10,579,495
-0.46(-3.22%)
Oct 12, 2016
14.95
14.95
14.18
14.30
7,238,790
-0.72(-4.79%)
Oct 11, 2016
15.55
15.68
14.85
15.02
7,882,030
-0.64(-4.09%)
Oct 10, 2016
16.43
16.50
15.65
15.66
7,150,499
-0.68(-4.16%)
Oct 07, 2016
16.66
16.77
16.06
16.34
5,574,972
-0.45(-2.68%)
Oct 06, 2016
17.06
17.13
16.61
16.79
5,925,074
-0.34(-1.98%)
Oct 05, 2016
16.90
17.68
16.90
17.13
9,227,589
+0.24(+1.42%)
Oct 04, 2016
16.83
17.62
16.60
16.89
11,127,923
+0.15(+0.90%)
Oct 03, 2016
16.87
16.98
16.34
16.74
7,271,972
+0.06(+0.36%)
Sep 30, 2016
16.80
17.00
16.60
16.68
5,495,214
+0.08(+0.48%)
Sep 29, 2016
16.86
16.91
16.40
16.60
6,537,120
-0.39(-2.30%)
Sep 28, 2016
16.57
17.20
16.47
16.99
7,928,023
+0.20(+1.19%)
Sep 27, 2016
16.72
17.35
15.85
16.79
14,290,967
-0.13(-0.77%)
Sep 26, 2016
16.82
17.18
16.51
16.92
8,879,719
-0.23(-1.34%)
Sep 23, 2016
16.12
17.41
16.10
17.15
20,180,988
+1.10(+6.85%)
Sep 22, 2016
15.30
16.42
15.13
16.05
18,572,870
+1.08(+7.21%)
Sep 21, 2016
14.62
15.04
14.30
14.97
10,492,044
+0.71(+4.98%)
Sep 20, 2016
15.69
15.70
13.89
14.26
22,465,524
-1.05(-6.86%)
Sep 19, 2016
15.60
16.44
15.00
15.31
35,116,680
+0.35(+2.34%)
Sep 16, 2016
14.66
15.07
14.51
14.96
17,463,524
+0.80(+5.65%)
Sep 15, 2016
13.21
14.23
13.13
14.16
8,133,396
+1.09(+8.34%)
Sep 14, 2016
12.81
13.25
12.81
13.07
5,111,613
+0.27(+2.11%)
Sep 13, 2016
13.13
13.17
12.62
12.80
5,320,396
-0.40(-3.03%)
Sep 12, 2016
12.61
13.53
12.58
13.20
6,565,565
+0.35(+2.72%)
Sep 09, 2016
13.48
13.55
12.83
12.85
7,071,689
-0.73(-5.38%)
Sep 08, 2016
14.12
14.12
13.38
13.58
6,152,524
-0.30(-2.16%)
Sep 07, 2016
14.44
14.66
13.66
13.88
7,382,809
-0.69(-4.74%)
Sep 06, 2016
14.22
14.66
14.10
14.57
4,835,910
+0.44(+3.11%)
Sep 02, 2016
14.57
14.13
14.13
14.13
5,775,200
-0.40(-2.75%)
Sep 01, 2016
14.94
14.95
14.17
14.53
5,563,344
-0.12(-0.82%)
Aug 31, 2016
14.94
15.05
14.56
14.65
3,841,975
-0.21(-1.41%)
Aug 30, 2016
15.00
15.32
14.75
14.86
4,725,232
-0.01(-0.07%)
Aug 29, 2016
14.75
15.20
14.66
14.87
3,642,880
+0.15(+1.02%)
Aug 26, 2016
14.90
15.18
14.51
14.72
4,452,581
-0.17(-1.14%)
Aug 25, 2016
14.96
15.11
14.65
14.89
4,047,070
-0.11(-0.73%)
Aug 24, 2016
15.79
15.80
14.91
15.00
6,492,300
-0.51(-3.29%)
Aug 23, 2016
15.61
15.99
15.47
15.51
8,023,524
+0.31(+2.04%)
Aug 22, 2016
14.98
15.90
14.90
15.20
6,707,101
+0.08(+0.53%)
Aug 19, 2016
15.01
15.21
14.60
15.12
6,261,020
+0.00(+0.00%)
Aug 18, 2016
15.43
15.49
14.90
15.12
5,691,820
-0.29(-1.88%)
Aug 17, 2016
15.51
15.62
15.19
15.41
5,290,128
+0.02(+0.13%)
Aug 16, 2016
15.70
16.00
15.25
15.39
8,863,165
-0.22(-1.41%)
Aug 15, 2016
14.30
16.25
14.30
15.61
17,262,096
+1.31(+9.16%)
Aug 12, 2016
14.03
14.33
13.83
14.30
4,978,086
+0.33(+2.36%)
Aug 11, 2016
14.35
14.36
13.96
13.97
5,202,483
-0.17(-1.20%)
Aug 10, 2016
14.67
14.68
13.94
14.14
6,787,320
-0.40(-2.75%)
Aug 09, 2016
14.68
14.87
14.39
14.54
7,259,391
+0.25(+1.75%)
Aug 08, 2016
14.00
14.80
13.96
14.29
10,102,832
+0.52(+3.78%)
Aug 05, 2016
13.59
14.14
13.59
13.77
7,028,163
+0.24(+1.77%)
Aug 04, 2016
13.50
13.83
13.19
13.53
7,026,942
+0.23(+1.73%)
Aug 03, 2016
12.73
13.50
12.61
13.30
7,595,365
+0.75(+5.98%)
Aug 02, 2016
12.90
13.32
12.53
12.55
6,741,719
-0.39(-3.01%)
Aug 01, 2016
12.58
13.30
12.47
12.94
7,625,139
+0.30(+2.37%)
Jul 29, 2016
12.88
12.89
12.23
12.64
11,416,580
-0.38(-2.92%)
Jul 28, 2016
12.15
13.28
11.75
13.02
24,133,988
+1.45(+12.53%)
Jul 27, 2016
11.47
11.83
11.42
11.57
10,628,530
+0.25(+2.21%)
Jul 26, 2016
11.41
11.54
11.25
11.32
4,090,594
-0.09(-0.79%)
Jul 25, 2016
11.11
11.50
11.06
11.41
4,930,574
+0.33(+2.98%)
Jul 22, 2016
11.32
11.52
11.06
11.08
4,989,930
-0.15(-1.34%)
Jul 21, 2016
11.09
11.49
11.03
11.23
7,205,353
+0.33(+3.03%)
Jul 20, 2016
11.09
11.13
10.88
10.90
6,038,936
-0.11(-1.00%)
Jul 19, 2016
11.98
11.98
10.98
11.01
9,465,704
-0.84(-7.09%)
Jul 18, 2016
11.95
12.00
11.65
11.85
4,382,365
-0.05(-0.42%)
Jul 15, 2016
12.31
12.47
11.85
11.90
5,174,826
-0.38(-3.09%)
Jul 14, 2016
12.60
12.72
12.24
12.28
5,355,636
-0.15(-1.21%)
Jul 13, 2016
12.80
13.40
12.14
12.43
9,434,889
-0.03(-0.24%)
Jul 12, 2016
12.53
12.65
12.19
12.46
7,078,529
+0.03(+0.24%)
Jul 11, 2016
11.11
12.49
11.10
12.43
13,476,829
+1.46(+13.31%)
Jul 08, 2016
10.96
11.22
10.77
10.97
4,454,255
+0.20(+1.86%)
Jul 07, 2016
10.55
11.13
10.52
10.77
5,766,144
+0.12(+1.13%)
Jul 05, 2016
10.92
10.96
10.60
10.65
3,078,206
-0.40(-3.62%)
Jul 01, 2016
10.86
11.05
11.05
11.05
4,190,800
+0.24(+2.22%)
Jun 30, 2016
10.70
10.88
10.32
10.81
5,650,976
+0.00(+0.00%)
Jun 29, 2016
10.60
10.90
10.43
10.81
5,283,413
+0.33(+3.15%)
Jun 28, 2016
10.52
10.90
10.30
10.48
5,261,225
+0.27(+2.64%)
Jun 27, 2016
10.61
10.87
10.01
10.21
6,846,018
-0.57(-5.29%)
Jun 24, 2016
10.52
11.06
10.50
10.78
15,050,669
-0.54(-4.77%)
Jun 23, 2016
11.26
11.40
11.15
11.32
4,470,479
+0.22(+1.98%)
Jun 22, 2016
11.20
11.46
11.03
11.10
4,121,255
-0.10(-0.89%)
Jun 21, 2016
11.01
11.26
10.95
11.20
5,898,447
+0.35(+3.23%)
Jun 20, 2016
10.89
11.47
10.80
10.85
8,240,289
+0.20(+1.88%)
Jun 17, 2016
9.880
10.83
9.870
10.65
8,843,150
+0.81(+8.23%)
Jun 16, 2016
9.660
9.895
9.510
9.840
4,415,260
+0.02(+0.20%)
Jun 15, 2016
9.800
10.23
9.640
9.820
4,890,529
+0.11(+1.13%)
Jun 14, 2016
9.840
10.07
9.530
9.710
4,447,515
-0.26(-2.61%)
Jun 13, 2016
9.910
10.30
9.850
9.970
4,391,843
-0.29(-2.83%)
Jun 10, 2016
10.79
10.79
10.24
10.26
3,959,470
-0.64(-5.87%)
Jun 09, 2016
10.89
10.96
10.77
10.90
3,198,750
-0.16(-1.45%)
Jun 08, 2016
11.15
11.29
10.91
11.06
3,939,559
-0.01(-0.09%)
Jun 07, 2016
10.94
11.10
10.75
11.07
3,850,203
+0.15(+1.37%)
Jun 06, 2016
10.70
11.00
10.39
10.92
4,564,156
+0.20(+1.87%)
Jun 03, 2016
11.00
11.00
10.66
10.72
5,973,095
+0.00(+0.00%)
Jun 02, 2016
10.28
10.75
10.23
10.72
5,070,810
+0.40(+3.88%)
Jun 01, 2016
10.16
10.32
9.920
10.32
4,875,641
+0.05(+0.49%)
May 31, 2016
10.27
10.51
10.10
10.27
5,929,016
+0.07(+0.69%)
May 27, 2016
9.990
10.20
10.20
10.20
5,138,300
+0.22(+2.20%)
May 26, 2016
10.20
10.24
9.770
9.980
6,190,566
-0.10(-0.99%)
May 25, 2016
9.820
10.18
9.710
10.08
6,077,566
+0.37(+3.81%)
May 24, 2016
9.910
10.08
9.630
9.710
9,513,824
+0.45(+4.86%)
May 23, 2016
9.200
9.600
9.200
9.260
5,697,241
+0.11(+1.20%)
May 20, 2016
8.920
9.200
8.750
9.150
5,928,162
+0.30(+3.39%)
May 19, 2016
8.750
8.900
8.620
8.850
5,955,480
+0.05(+0.57%)
May 18, 2016
8.940
9.120
8.770
8.800
4,790,689
-0.19(-2.11%)
May 17, 2016
8.980
9.230
8.850
8.990
4,359,293
+0.06(+0.67%)
May 16, 2016
9.050
9.260
8.800
8.930
5,757,830
+0.05(+0.56%)
May 13, 2016
8.890
9.420
8.760
8.880
7,739,064
+0.06(+0.68%)
May 12, 2016
9.510
9.550
8.790
8.820
10,033,183
-0.64(-6.77%)
May 11, 2016
9.830
9.850
9.410
9.460
7,686,848
-0.36(-3.67%)
May 10, 2016
9.870
9.990
9.430
9.820
6,623,057
+0.04(+0.41%)
May 09, 2016
10.45
10.60
9.750
9.780
10,689,609
-0.68(-6.50%)
May 06, 2016
9.930
10.65
9.810
10.46
14,540,097
-0.25(-2.33%)
May 05, 2016
11.39
11.55
10.67
10.71
12,366,301
-0.69(-6.05%)
May 04, 2016
11.54
11.78
11.17
11.40
6,178,605
-0.25(-2.15%)
May 03, 2016
12.10
12.12
11.45
11.65
6,226,738
-0.58(-4.74%)
May 02, 2016
12.56
12.64
12.00
12.23
6,275,014
-0.41(-3.24%)
Apr 29, 2016
13.02
13.14
12.41
12.64
5,395,413
-0.30(-2.32%)
Apr 28, 2016
13.24
13.35
12.91
12.94
5,103,269
-0.36(-2.71%)
Apr 27, 2016
12.94
13.43
12.80
13.30
4,669,043
+0.12(+0.91%)
Apr 26, 2016
12.86
13.24
12.53
13.18
5,307,840
+0.36(+2.81%)
Apr 25, 2016
13.71
13.80
12.67
12.82
11,086,484
-1.16(-8.30%)
Apr 22, 2016
13.53
14.18
13.50
13.98
6,612,307
+0.42(+3.10%)
Apr 21, 2016
13.52
13.82
13.32
13.56
5,352,439
+0.12(+0.89%)
Apr 20, 2016
13.09
13.77
12.90
13.44
8,375,604
+0.49(+3.78%)
Apr 19, 2016
13.21
13.38
12.82
12.95
5,426,563
-0.18(-1.37%)
Apr 18, 2016
13.68
13.68
13.04
13.13
7,014,619
-0.64(-4.65%)
Apr 15, 2016
13.59
14.34
13.41
13.77
9,264,115
-0.03(-0.22%)
Apr 14, 2016
14.17
14.35
13.11
13.80
17,302,080
-0.10(-0.72%)
Apr 13, 2016
12.00
14.04
11.85
13.90
21,025,034
+2.22(+19.01%)
Apr 12, 2016
11.93
12.06
11.58
11.68
4,851,842
-0.09(-0.76%)
Apr 11, 2016
12.35
12.53
11.74
11.77
5,330,566
-0.55(-4.46%)
Apr 08, 2016
12.37
12.75
12.25
12.32
4,660,034
+0.03(+0.24%)
Apr 07, 2016
11.90
12.49
11.90
12.29
5,312,643
+0.17(+1.40%)
Apr 06, 2016
11.79
12.16
11.63
12.12
5,983,277
+0.47(+4.03%)
Apr 05, 2016
11.93
12.04
11.62
11.65
4,045,659
-0.38(-3.16%)
Apr 04, 2016
11.77
12.37
11.67
12.03
5,288,241
+0.29(+2.47%)
Apr 01, 2016
11.81
11.99
11.61
11.74
3,899,045
-0.22(-1.84%)
Mar 31, 2016
12.20
12.21
11.84
11.96
4,371,215
-0.20(-1.64%)
Mar 30, 2016
11.79
12.37
11.70
12.16
6,098,211
+0.51(+4.38%)
Mar 29, 2016
11.46
11.76
11.08
11.65
7,289,316
+0.15(+1.30%)
Mar 28, 2016
12.43
12.50
11.49
11.50
6,917,740
-0.92(-7.41%)
Mar 24, 2016
12.20
12.42
12.42
12.42
2,834,000
+0.15(+1.22%)
Mar 23, 2016
12.97
13.11
12.23
12.27
4,406,669
-0.70(-5.40%)
Mar 22, 2016
12.99
13.17
12.79
12.97
3,334,432
-0.10(-0.77%)
Mar 21, 2016
12.75
13.19
12.63
13.07
3,352,717
+0.19(+1.48%)
Mar 18, 2016
13.14
13.61
12.72
12.88
6,224,289
-0.07(-0.54%)
Mar 17, 2016
12.30
13.19
12.24
12.95
6,602,920
+0.64(+5.20%)
Mar 16, 2016
11.71
12.47
11.66
12.31
6,303,256
+0.61(+5.21%)
Mar 15, 2016
12.21
12.24
11.55
11.70
6,306,371
-0.57(-4.65%)
Mar 14, 2016
12.52
12.60
12.14
12.27
5,476,793
-0.33(-2.62%)
Mar 11, 2016
12.32
12.98
12.13
12.60
6,948,241
+0.42(+3.45%)
Mar 10, 2016
12.42
12.62
11.92
12.18
5,813,197
-0.10(-0.81%)
Mar 09, 2016
12.70
12.70
12.11
12.28
4,878,118
-0.13(-1.05%)
Mar 08, 2016
13.70
13.70
12.38
12.41
10,754,449
-1.47(-10.59%)
Mar 07, 2016
13.50
14.07
13.23
13.88
9,572,274
+0.52(+3.89%)
Mar 04, 2016
13.34
14.84
13.11
13.36
14,102,440
-0.22(-1.62%)
Mar 03, 2016
13.10
14.10
12.76
13.58
10,966,621
+0.56(+4.30%)
Mar 02, 2016
12.03
13.24
11.95
13.02
8,856,578
+1.13(+9.50%)
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
.