Intevac Inc (NQ: IVAC )

3.920 +0.120 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.05 13.15 12.60 12.75 187,756 -0.30(-2.30%)
Apr 27, 2017 12.90 13.05 12.70 13.05 292,000 +0.15(+1.16%)
Apr 26, 2017 13.00 13.25 12.85 12.90 223,807 -0.10(-0.77%)
Apr 25, 2017 14.00 14.00 12.85 13.00 580,881 -0.70(-5.11%)
Apr 24, 2017 13.15 14.15 13.15 13.70 499,044 +0.70(+5.38%)
Apr 21, 2017 13.25 13.30 12.95 13.00 109,946 -0.25(-1.89%)
Apr 20, 2017 13.05 13.30 13.00 13.25 140,968 +0.25(+1.92%)
Apr 19, 2017 13.05 13.40 12.95 13.00 148,483 +0.05(+0.39%)
Apr 18, 2017 12.70 13.10 12.65 12.95 107,299 +0.20(+1.57%)
Apr 17, 2017 12.70 12.75 12.50 12.75 93,368 +0.05(+0.39%)
Apr 13, 2017 13.20 13.20 12.60 12.70 156,267 -0.45(-3.42%)
Apr 12, 2017 13.20 13.20 12.95 13.15 114,526 +0.05(+0.38%)
Apr 11, 2017 13.10 13.18 12.90 13.10 214,747 +0.15(+1.16%)
Apr 10, 2017 12.75 13.20 12.50 12.95 393,574 +0.40(+3.19%)
Apr 07, 2017 12.25 12.60 12.07 12.55 207,448 +0.30(+2.45%)
Apr 06, 2017 11.90 12.30 11.55 12.25 164,663 +0.35(+2.94%)
Apr 05, 2017 12.15 12.20 11.75 11.90 157,780 -0.20(-1.65%)
Apr 04, 2017 12.35 12.35 12.00 12.10 101,606 -0.25(-2.02%)
Apr 03, 2017 12.50 12.60 12.25 12.35 156,299 -0.15(-1.20%)
Mar 31, 2017 12.55 12.60 12.30 12.50 110,699 +0.00(+0.00%)
Mar 30, 2017 12.40 12.58 12.25 12.50 126,360 +0.15(+1.21%)
Mar 29, 2017 12.15 12.40 12.05 12.35 143,513 +0.25(+2.07%)
Mar 28, 2017 11.95 12.15 11.85 12.10 107,323 +0.15(+1.26%)
Mar 27, 2017 11.85 12.15 11.85 11.95 128,119 -0.15(-1.24%)
Mar 24, 2017 11.70 12.40 11.70 12.10 247,050 +0.40(+3.42%)
Mar 23, 2017 11.50 11.80 11.30 11.70 160,789 +0.10(+0.86%)
Mar 22, 2017 11.60 11.87 11.25 11.60 172,214 -0.10(-0.85%)
Mar 21, 2017 12.20 12.40 11.55 11.70 173,053 -0.45(-3.70%)
Mar 20, 2017 11.40 12.22 11.15 12.15 316,315 +0.70(+6.11%)
Mar 17, 2017 11.70 11.85 11.40 11.45 232,281 -0.25(-2.14%)
Mar 16, 2017 11.60 12.00 11.25 11.70 187,181 +0.20(+1.74%)
Mar 15, 2017 11.55 11.65 11.20 11.50 185,859 +0.10(+0.88%)
Mar 14, 2017 11.30 11.60 10.90 11.40 179,195 +0.25(+2.24%)
Mar 13, 2017 10.80 11.95 10.75 11.15 492,344 +0.65(+6.19%)
Mar 10, 2017 10.70 10.85 10.40 10.50 200,680 +0.00(+0.00%)
Mar 09, 2017 10.95 10.95 10.50 10.50 168,697 -0.45(-4.11%)
Mar 08, 2017 11.10 11.30 10.85 10.95 194,496 +0.05(+0.46%)
Mar 07, 2017 11.10 11.55 10.85 10.90 399,013 -0.10(-0.91%)
Mar 06, 2017 11.05 11.36 10.90 11.00 532,996 +0.50(+4.76%)
Mar 03, 2017 10.50 10.55 10.25 10.50 79,412 +0.00(+0.00%)
Mar 02, 2017 10.60 10.60 10.42 10.50 59,492 -0.10(-0.94%)
Mar 01, 2017 10.20 10.65 10.20 10.60 145,312 +0.50(+4.95%)
Feb 28, 2017 10.00 10.35 9.850 10.10 144,684 +0.10(+1.00%)
Feb 27, 2017 10.10 10.20 9.750 10.00 122,974 -0.10(-0.99%)
Feb 24, 2017 9.950 10.20 9.850 10.10 123,717 +0.15(+1.51%)
Feb 23, 2017 11.00 11.00 9.600 9.950 333,035 -1.05(-9.55%)
Feb 22, 2017 10.65 11.05 10.45 11.00 192,670 +0.25(+2.33%)
Feb 21, 2017 10.35 10.97 10.10 10.75 259,963 +0.35(+3.37%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 16, 2017 10.85 10.90 10.40 10.50 165,256 -0.25(-2.33%)
Feb 15, 2017 11.15 11.25 10.50 10.75 293,029 -0.45(-4.02%)
Feb 14, 2017 10.95 11.40 10.80 11.20 375,289 +0.35(+3.23%)
Feb 13, 2017 10.45 10.85 10.10 10.85 390,667 +0.75(+7.43%)
Feb 10, 2017 9.600 10.15 9.400 10.10 409,366 +0.62(+6.60%)
Feb 09, 2017 9.450 9.600 9.366 9.475 165,058 +0.17(+1.88%)
Feb 08, 2017 9.350 9.500 9.250 9.300 107,693 -0.10(-1.06%)
Feb 07, 2017 9.450 9.550 9.275 9.400 78,395 +0.00(+0.00%)
Feb 06, 2017 9.450 9.550 9.150 9.400 97,823 -0.05(-0.53%)
Feb 03, 2017 9.250 9.750 9.150 9.450 239,400 +0.25(+2.72%)
Feb 02, 2017 9.850 10.00 9.025 9.200 245,059 -0.25(-2.65%)
Feb 01, 2017 9.450 9.500 9.150 9.450 95,961 +0.05(+0.53%)
Jan 31, 2017 9.150 9.500 9.000 9.400 117,978 +0.20(+2.17%)
Jan 30, 2017 9.150 9.350 9.150 9.200 71,258 -0.05(-0.54%)
Jan 27, 2017 9.500 9.570 9.175 9.250 50,655 -0.15(-1.60%)
Jan 26, 2017 9.500 9.650 9.400 9.400 96,308 -0.05(-0.53%)
Jan 25, 2017 9.950 9.950 9.120 9.450 282,027 -0.30(-3.08%)
Jan 24, 2017 8.350 10.20 8.250 9.750 1,444,754 +1.45(+17.47%)
Jan 23, 2017 8.000 8.450 8.000 8.300 81,566 +0.25(+3.11%)
Jan 20, 2017 7.950 8.200 7.950 8.050 28,738 -0.05(-0.62%)
Jan 19, 2017 8.050 8.150 8.050 8.100 33,532 -0.10(-1.22%)
Jan 18, 2017 8.200 8.350 8.100 8.200 35,513 +0.00(+0.00%)
Jan 17, 2017 8.255 8.300 8.000 8.200 38,733 -0.10(-1.20%)
Jan 13, 2017 8.300 8.300 8.300 0 -0.05(-0.60%)
Jan 12, 2017 8.400 8.600 8.300 8.350 39,049 +0.00(+0.00%)
Jan 11, 2017 8.500 8.550 8.117 8.350 32,070 -0.10(-1.18%)
Jan 10, 2017 8.550 8.650 8.250 8.450 45,841 -0.15(-1.74%)
Jan 09, 2017 8.850 8.850 7.950 8.600 163,269 -0.25(-2.82%)
Jan 06, 2017 9.150 9.150 8.850 8.850 81,140 -0.30(-3.28%)
Jan 05, 2017 8.900 9.150 8.900 9.150 89,182 +0.25(+2.81%)
Jan 04, 2017 9.050 9.250 8.800 8.900 110,662 -0.10(-1.11%)
Jan 03, 2017 8.800 9.150 8.600 9.000 194,419 +0.45(+5.26%)
Dec 30, 2016 8.550 8.550 8.550 0 +0.20(+2.40%)
Dec 29, 2016 7.500 8.350 7.500 8.350 166,203 +0.85(+11.33%)
Dec 28, 2016 7.350 7.550 7.150 7.500 95,559 +0.25(+3.45%)
Dec 27, 2016 7.000 7.650 6.979 7.250 244,830 +0.30(+4.32%)
Dec 23, 2016 6.950 6.950 6.950 0 +0.15(+2.21%)
Dec 22, 2016 6.500 6.900 6.400 6.800 664,235 +0.05(+0.74%)
Dec 21, 2016 6.800 6.900 6.650 6.750 28,469 -0.10(-1.46%)
Dec 20, 2016 6.764 6.900 6.650 6.850 8,448 +0.05(+0.74%)
Dec 19, 2016 6.800 6.900 6.750 6.800 108,749 +0.05(+0.74%)
Dec 16, 2016 6.850 6.950 6.750 6.750 13,583 -0.05(-0.74%)
Dec 15, 2016 6.750 7.000 6.633 6.800 46,611 -0.05(-0.73%)
Dec 14, 2016 6.950 6.950 6.500 6.850 31,365 +0.15(+2.24%)
Dec 13, 2016 6.900 6.900 6.650 6.700 44,201 -0.15(-2.19%)
Dec 12, 2016 6.850 6.950 6.500 6.850 85,647 +0.05(+0.74%)
Dec 09, 2016 6.850 7.000 6.750 6.800 158,524 -0.05(-0.73%)
Dec 08, 2016 6.450 7.000 6.450 6.850 463,315 +0.45(+7.03%)
Dec 07, 2016 6.450 6.600 6.400 6.400 20,461 +0.00(+0.00%)
Dec 06, 2016 6.250 6.450 6.200 6.400 529,830 +0.15(+2.40%)
Dec 05, 2016 6.300 6.450 6.200 6.250 10,182 +0.10(+1.63%)
Dec 02, 2016 6.150 6.300 6.150 6.150 21,215 +0.00(+0.00%)
Dec 01, 2016 6.400 6.600 6.150 6.150 43,662 -0.20(-3.15%)
Nov 30, 2016 6.400 6.500 6.250 6.350 50,512 +0.10(+1.60%)
Nov 29, 2016 6.300 6.450 6.200 6.250 36,501 -0.10(-1.57%)
Nov 28, 2016 6.600 6.600 6.350 6.350 26,565 -0.15(-2.31%)
Nov 25, 2016 6.500 6.550 6.400 6.500 10,292 +0.00(+0.00%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.15(+2.36%)
Nov 22, 2016 6.200 6.400 6.150 6.350 36,775 +0.10(+1.60%)
Nov 21, 2016 6.500 6.500 6.250 6.250 40,259 -0.20(-3.10%)
Nov 18, 2016 6.600 6.600 6.250 6.450 52,793 -0.10(-1.53%)
Nov 17, 2016 6.550 6.670 6.460 6.550 46,646 +0.10(+1.55%)
Nov 16, 2016 6.350 6.600 6.350 6.450 38,518 +0.10(+1.57%)
Nov 15, 2016 6.200 6.500 6.200 6.350 25,291 +0.05(+0.87%)
Nov 14, 2016 6.150 6.350 6.050 6.295 108,719 +0.24(+3.88%)
Nov 11, 2016 5.900 6.150 5.900 6.060 48,006 +0.16(+2.71%)
Nov 10, 2016 5.950 6.000 5.850 5.900 36,395 +0.05(+0.85%)
Nov 09, 2016 5.850 6.000 5.750 5.850 31,916 -0.05(-0.85%)
Nov 08, 2016 6.000 6.000 5.800 5.900 40,391 +0.00(+0.00%)
Nov 07, 2016 6.000 6.000 5.800 5.900 169,679 +0.20(+3.51%)
Nov 04, 2016 5.705 5.800 5.700 5.700 31,458 -0.05(-0.87%)
Nov 03, 2016 5.800 5.850 5.750 5.750 10,717 -0.05(-0.86%)
Nov 02, 2016 5.893 6.050 5.650 5.800 37,674 -0.10(-1.69%)
Nov 01, 2016 5.750 5.900 5.750 5.900 34,395 +0.15(+2.61%)
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%)
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.