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
Old Second Bancorp
(NQ:
OSBC
)
13.89
-0.07 (-0.50%)
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 (%)
Apr 29, 2016
6.754
6.857
6.679
6.716
25,498
-0.03(-0.42%)
Apr 28, 2016
6.923
6.932
6.726
6.745
22,414
-0.20(-2.84%)
Apr 27, 2016
6.895
6.970
6.716
6.942
53,807
-0.05(-0.67%)
Apr 26, 2016
7.007
7.026
6.932
6.989
46,734
+0.04(+0.61%)
Apr 25, 2016
6.932
6.979
6.867
6.946
61,125
-0.00(-0.07%)
Apr 22, 2016
6.726
7.007
6.726
6.951
31,088
+0.21(+3.06%)
Apr 21, 2016
6.651
6.792
6.558
6.745
53,307
-0.02(-0.28%)
Apr 20, 2016
6.829
6.885
6.726
6.764
27,433
-0.12(-1.77%)
Apr 19, 2016
6.923
6.932
6.848
6.885
10,595
-0.06(-0.81%)
Apr 18, 2016
6.839
6.960
6.608
6.942
24,745
+0.06(+0.82%)
Apr 15, 2016
6.848
6.942
6.839
6.885
21,896
-0.01(-0.14%)
Apr 14, 2016
6.782
7.073
6.782
6.895
34,637
+0.10(+1.52%)
Apr 13, 2016
6.792
7.073
6.745
6.792
80,920
+0.04(+0.55%)
Apr 12, 2016
6.642
6.811
6.642
6.754
59,823
+0.10(+1.55%)
Apr 11, 2016
6.614
6.707
6.614
6.651
36,455
+0.09(+1.43%)
Apr 08, 2016
6.633
6.661
6.492
6.558
146,627
+0.03(+0.43%)
Apr 07, 2016
6.530
6.642
6.492
6.530
47,004
-0.05(-0.71%)
Apr 06, 2016
6.651
6.698
6.501
6.576
23,012
-0.07(-1.13%)
Apr 05, 2016
6.670
6.745
6.651
6.651
30,046
-0.08(-1.25%)
Apr 04, 2016
6.698
6.754
6.684
6.736
79,979
-0.01(-0.14%)
Apr 01, 2016
6.670
6.820
6.571
6.745
35,590
+0.03(+0.42%)
Mar 31, 2016
6.811
6.904
6.698
6.717
39,521
-0.14(-2.05%)
Mar 30, 2016
6.914
6.914
6.801
6.857
22,782
-0.03(-0.41%)
Mar 29, 2016
6.623
6.923
6.595
6.885
39,297
+0.22(+3.38%)
Mar 28, 2016
6.644
6.773
6.567
6.661
45,595
-0.01(-0.14%)
Mar 24, 2016
6.558
6.670
6.670
6.670
26,793
+0.11(+1.71%)
Mar 23, 2016
6.651
6.651
6.558
6.558
28,385
-0.17(-2.51%)
Mar 22, 2016
6.829
6.829
6.642
6.726
12,395
-0.09(-1.37%)
Mar 21, 2016
7.045
7.045
6.811
6.820
57,878
-0.26(-3.70%)
Mar 18, 2016
6.829
7.129
6.342
7.082
207,609
+0.30(+4.42%)
Mar 17, 2016
6.558
6.801
6.558
6.782
27,172
+0.20(+2.99%)
Mar 16, 2016
6.586
6.651
6.544
6.586
35,441
+0.00(+0.00%)
Mar 15, 2016
6.726
6.726
6.520
6.586
51,770
-0.15(-2.23%)
Mar 14, 2016
6.764
6.782
6.567
6.736
11,797
-0.02(-0.28%)
Mar 11, 2016
6.670
6.764
6.558
6.754
28,357
+0.09(+1.41%)
Mar 10, 2016
6.604
6.698
6.183
6.661
33,001
+0.07(+0.99%)
Mar 09, 2016
6.633
6.679
6.558
6.595
27,843
+0.02(+0.28%)
Mar 08, 2016
6.698
6.745
6.567
6.576
32,009
-0.18(-2.64%)
Mar 07, 2016
6.726
6.829
6.314
6.754
26,715
+0.03(+0.42%)
Mar 04, 2016
6.717
6.782
6.698
6.726
21,846
+0.03(+0.42%)
Mar 03, 2016
6.670
6.726
6.651
6.698
47,804
+0.02(+0.28%)
Mar 02, 2016
6.530
6.689
6.530
6.679
40,911
+0.14(+2.15%)
Mar 01, 2016
6.286
6.576
6.277
6.539
54,216
+0.27(+4.33%)
Feb 29, 2016
6.230
6.314
6.230
6.267
47,330
+0.00(+0.00%)
Feb 26, 2016
6.117
6.267
5.827
6.267
40,495
+0.17(+2.76%)
Feb 25, 2016
6.061
6.127
5.986
6.099
30,845
+0.04(+0.62%)
Feb 24, 2016
5.855
6.070
5.855
6.061
48,627
+0.21(+3.52%)
Feb 23, 2016
5.996
5.996
5.827
5.855
59,677
-0.15(-2.50%)
Feb 22, 2016
6.089
6.089
5.939
6.005
50,390
+0.00(+0.00%)
Feb 19, 2016
6.042
6.061
5.939
6.005
101,160
-0.05(-0.77%)
Feb 18, 2016
6.267
6.267
6.033
6.052
34,907
-0.19(-3.00%)
Feb 17, 2016
6.408
6.408
6.174
6.239
68,375
-0.14(-2.20%)
Feb 16, 2016
6.370
6.487
6.286
6.380
35,717
+0.04(+0.59%)
Feb 12, 2016
6.230
6.342
6.342
6.342
56,895
+0.22(+3.52%)
Feb 11, 2016
6.042
6.183
6.005
6.127
17,555
-0.04(-0.61%)
Feb 10, 2016
6.211
6.380
6.145
6.164
25,983
+0.01(+0.15%)
Feb 09, 2016
6.183
6.277
6.127
6.155
30,885
-0.11(-1.79%)
Feb 08, 2016
5.911
6.277
5.892
6.267
40,253
+0.36(+6.02%)
Feb 05, 2016
6.136
6.220
5.902
5.911
123,745
-0.24(-3.96%)
Feb 04, 2016
6.211
6.333
6.085
6.155
45,106
-0.04(-0.61%)
Feb 03, 2016
6.314
6.314
5.944
6.192
27,593
-0.02(-0.30%)
Feb 02, 2016
6.426
6.445
6.164
6.211
23,999
-0.26(-4.05%)
Feb 01, 2016
6.633
6.717
6.426
6.473
50,970
-0.19(-2.81%)
Jan 29, 2016
6.370
6.661
6.361
6.661
91,060
+0.30(+4.71%)
Jan 28, 2016
6.295
6.408
6.267
6.361
39,558
+0.11(+1.80%)
Jan 27, 2016
6.183
6.398
5.967
6.248
87,608
+0.04(+0.60%)
Jan 26, 2016
5.921
6.277
5.921
6.211
59,586
+0.29(+4.90%)
Jan 25, 2016
6.136
6.136
5.874
5.921
55,095
-0.26(-4.24%)
Jan 22, 2016
6.333
6.333
6.061
6.183
62,670
-0.12(-1.93%)
Jan 21, 2016
6.370
6.558
6.286
6.305
59,022
-0.22(-3.30%)
Jan 20, 2016
6.277
6.548
6.230
6.520
79,997
+0.22(+3.42%)
Jan 19, 2016
6.333
6.342
6.080
6.305
118,449
+0.04(+0.60%)
Jan 15, 2016
6.117
6.267
6.267
6.267
120,089
-0.02(-0.30%)
Jan 14, 2016
6.333
6.473
6.230
6.286
95,067
-0.05(-0.74%)
Jan 13, 2016
6.661
6.661
6.230
6.333
67,539
-0.28(-4.25%)
Jan 12, 2016
6.754
6.782
6.530
6.614
49,349
-0.07(-0.98%)
Jan 11, 2016
6.642
6.736
6.492
6.679
41,120
+0.06(+0.85%)
Jan 08, 2016
6.792
6.876
6.595
6.623
67,181
-0.14(-2.08%)
Jan 07, 2016
6.792
6.857
6.670
6.764
62,103
-0.15(-2.17%)
Jan 06, 2016
6.829
6.937
6.829
6.914
70,183
+0.00(+0.00%)
Jan 05, 2016
6.960
7.063
6.895
6.914
46,538
-0.05(-0.67%)
Jan 04, 2016
7.223
7.288
6.820
6.960
85,586
-0.38(-5.23%)
Dec 31, 2015
7.504
7.345
7.345
7.345
53,266
-0.16(-2.12%)
Dec 30, 2015
7.523
7.621
7.457
7.504
50,420
-0.01(-0.12%)
Dec 29, 2015
7.457
7.532
7.457
7.513
53,542
+0.12(+1.65%)
Dec 28, 2015
7.541
7.541
7.354
7.391
34,308
-0.17(-2.23%)
Dec 24, 2015
7.382
7.560
7.560
7.560
19,961
+0.17(+2.28%)
Dec 23, 2015
7.373
7.448
7.316
7.391
40,980
+0.03(+0.38%)
Dec 22, 2015
7.279
7.373
7.218
7.363
32,809
+0.10(+1.42%)
Dec 21, 2015
7.260
7.494
7.176
7.260
50,407
+0.01(+0.13%)
Dec 18, 2015
7.270
7.391
7.129
7.251
253,728
-0.07(-0.90%)
Dec 17, 2015
7.363
7.438
7.270
7.316
23,334
+0.00(+0.00%)
Dec 16, 2015
7.241
7.354
7.157
7.316
58,793
+0.12(+1.69%)
Dec 15, 2015
6.979
7.213
6.951
7.195
58,369
+0.27(+3.92%)
Dec 14, 2015
7.106
7.106
6.829
6.923
45,229
+0.07(+0.96%)
Dec 11, 2015
6.914
7.045
6.848
6.857
68,612
-0.17(-2.40%)
Dec 10, 2015
7.035
7.129
7.006
7.026
45,587
-0.07(-1.06%)
Dec 09, 2015
7.307
7.391
7.035
7.101
67,415
-0.25(-3.44%)
Dec 08, 2015
7.260
7.438
7.260
7.354
58,092
+0.06(+0.77%)
Dec 07, 2015
7.457
7.466
7.288
7.298
111,832
-0.18(-2.38%)
Dec 04, 2015
7.270
7.494
7.270
7.476
136,281
+0.23(+3.23%)
Dec 03, 2015
7.251
7.307
7.223
7.241
101,444
-0.01(-0.13%)
Dec 02, 2015
7.298
7.335
7.241
7.251
68,080
-0.03(-0.39%)
Dec 01, 2015
7.307
7.382
7.241
7.279
73,067
+0.02(+0.26%)
Nov 30, 2015
7.279
7.410
7.204
7.260
80,400
+0.00(+0.00%)
Nov 27, 2015
7.288
7.326
7.241
7.260
39,504
-0.02(-0.26%)
Nov 25, 2015
7.223
7.279
7.279
7.279
36,507
+0.06(+0.78%)
Nov 24, 2015
7.307
7.373
7.204
7.223
85,123
-0.08(-1.15%)
Nov 23, 2015
7.185
7.354
7.185
7.307
78,172
+0.13(+1.83%)
Nov 20, 2015
7.204
7.288
7.054
7.176
52,309
+0.00(+0.00%)
Nov 19, 2015
7.176
7.213
7.073
7.176
117,498
+0.01(+0.13%)
Nov 18, 2015
7.167
7.195
7.082
7.167
58,313
+0.05(+0.66%)
Nov 17, 2015
6.989
7.279
6.960
7.120
77,843
+0.13(+1.88%)
Nov 16, 2015
6.867
7.017
6.867
6.989
64,249
+0.06(+0.81%)
Nov 13, 2015
7.073
7.157
6.914
6.932
50,271
-0.20(-2.76%)
Nov 12, 2015
7.167
7.241
7.120
7.129
44,111
-0.11(-1.55%)
Nov 11, 2015
7.307
7.326
7.167
7.241
190,176
-0.07(-1.02%)
Nov 10, 2015
7.157
7.391
7.120
7.316
103,093
+0.15(+2.09%)
Nov 09, 2015
6.867
7.213
6.567
7.167
213,658
-0.01(-0.13%)
Nov 06, 2015
6.642
7.241
6.642
7.176
193,060
+0.53(+8.04%)
Nov 05, 2015
6.492
6.726
6.464
6.642
127,041
+0.15(+2.31%)
Nov 04, 2015
6.464
6.558
6.455
6.492
48,478
+0.01(+0.14%)
Nov 03, 2015
6.417
6.558
6.389
6.483
40,737
+0.03(+0.44%)
Nov 02, 2015
6.248
6.511
6.174
6.455
57,380
+0.18(+2.84%)
Oct 30, 2015
6.417
6.426
6.155
6.277
110,916
-0.11(-1.76%)
Oct 29, 2015
6.464
6.534
6.352
6.389
99,807
-0.16(-2.43%)
Oct 28, 2015
6.164
6.558
6.164
6.548
87,958
+0.37(+6.07%)
Oct 27, 2015
6.127
6.277
6.108
6.174
49,677
+0.04(+0.61%)
Oct 26, 2015
6.089
6.136
6.062
6.136
286,954
+0.05(+0.77%)
Oct 23, 2015
5.902
6.183
5.864
6.089
453,944
+0.18(+3.01%)
Oct 22, 2015
5.808
5.920
5.808
5.911
70,787
+0.06(+0.96%)
Oct 21, 2015
5.892
5.911
5.855
5.855
32,789
-0.05(-0.79%)
Oct 20, 2015
5.902
5.930
5.864
5.902
61,100
+0.00(+0.00%)
Oct 19, 2015
5.846
5.902
5.846
5.902
40,529
+0.00(+0.00%)
Oct 16, 2015
5.902
5.902
5.855
5.902
56,113
+0.00(+0.00%)
Oct 15, 2015
5.855
5.996
5.827
5.902
432,238
+0.07(+1.12%)
Oct 14, 2015
5.846
5.855
5.827
5.836
27,922
-0.01(-0.16%)
Oct 13, 2015
5.799
5.855
5.797
5.846
25,792
+0.03(+0.48%)
Oct 12, 2015
5.771
5.836
5.602
5.818
42,428
+0.00(+0.00%)
Oct 09, 2015
5.855
5.864
5.808
5.818
45,308
-0.05(-0.80%)
Oct 08, 2015
5.827
5.874
5.818
5.864
42,856
+0.01(+0.16%)
Oct 07, 2015
5.808
5.855
5.789
5.855
29,013
+0.06(+0.97%)
Oct 06, 2015
5.836
5.855
5.771
5.799
32,221
-0.06(-0.96%)
Oct 05, 2015
5.771
5.855
5.771
5.855
54,216
+0.11(+1.96%)
Oct 02, 2015
5.761
5.780
5.611
5.743
75,686
-0.05(-0.81%)
Oct 01, 2015
5.818
5.855
5.705
5.789
59,390
-0.05(-0.80%)
Sep 30, 2015
5.724
5.846
5.597
5.836
204,547
+0.13(+2.30%)
Sep 29, 2015
5.780
5.780
5.658
5.705
56,155
-0.08(-1.46%)
Sep 28, 2015
5.799
5.846
5.761
5.789
79,327
-0.01(-0.16%)
Sep 25, 2015
5.855
5.864
5.789
5.799
64,120
-0.06(-0.96%)
Sep 24, 2015
5.836
5.855
5.780
5.855
76,094
+0.01(+0.16%)
Sep 23, 2015
5.855
5.855
5.775
5.846
31,957
+0.02(+0.32%)
Sep 22, 2015
5.789
5.855
5.789
5.827
35,334
+0.00(+0.00%)
Sep 21, 2015
5.836
5.902
5.818
5.827
65,652
+0.07(+1.14%)
Sep 18, 2015
5.733
5.855
5.733
5.761
90,462
-0.07(-1.28%)
Sep 17, 2015
5.836
5.902
5.771
5.836
64,624
-0.02(-0.32%)
Sep 16, 2015
5.949
5.949
5.836
5.855
103,785
-0.09(-1.57%)
Sep 15, 2015
5.883
6.024
5.883
5.949
33,949
+0.05(+0.79%)
Sep 14, 2015
5.855
5.921
5.827
5.902
20,944
+0.05(+0.80%)
Sep 11, 2015
5.696
5.855
5.696
5.855
22,708
+0.09(+1.63%)
Sep 10, 2015
5.696
5.808
5.686
5.761
25,299
+0.01(+0.16%)
Sep 09, 2015
5.836
5.902
5.714
5.752
61,007
-0.02(-0.32%)
Sep 08, 2015
5.771
5.846
5.686
5.771
98,019
+0.07(+1.15%)
Sep 04, 2015
5.630
5.705
5.705
5.705
35,653
-0.01(-0.16%)
Sep 03, 2015
5.761
5.874
5.677
5.714
28,984
-0.06(-0.97%)
Sep 02, 2015
5.733
5.818
5.658
5.771
38,665
+0.10(+1.82%)
Sep 01, 2015
5.733
5.771
5.668
5.668
78,692
-0.17(-2.89%)
Aug 31, 2015
5.724
5.846
5.668
5.836
33,569
+0.08(+1.47%)
Aug 28, 2015
5.677
5.771
5.630
5.752
44,446
+0.03(+0.49%)
Aug 27, 2015
5.714
5.818
5.630
5.724
54,645
+0.02(+0.33%)
Aug 26, 2015
5.724
5.743
5.621
5.705
64,152
+0.07(+1.33%)
Aug 25, 2015
5.761
5.761
5.560
5.630
54,245
+0.03(+0.50%)
Aug 24, 2015
5.602
6.033
5.555
5.602
135,225
-0.20(-3.39%)
Aug 21, 2015
5.668
5.921
5.668
5.799
70,823
+0.09(+1.64%)
Aug 20, 2015
5.864
5.949
5.696
5.705
58,431
-0.20(-3.33%)
Aug 19, 2015
5.855
5.986
5.796
5.902
48,195
+0.01(+0.16%)
Aug 18, 2015
5.930
5.949
5.864
5.892
66,790
-0.05(-0.79%)
Aug 17, 2015
5.799
5.977
5.761
5.939
36,627
+0.11(+1.93%)
Aug 14, 2015
5.649
5.883
5.630
5.827
34,509
+0.15(+2.64%)
Aug 13, 2015
5.677
5.789
5.658
5.677
30,802
+0.01(+0.17%)
Aug 12, 2015
5.724
5.771
5.649
5.668
88,271
-0.10(-1.79%)
Aug 11, 2015
5.827
5.921
5.743
5.771
41,982
-0.10(-1.75%)
Aug 10, 2015
5.902
5.949
5.846
5.874
51,236
+0.00(+0.00%)
Aug 07, 2015
5.930
6.014
5.836
5.874
46,195
-0.10(-1.72%)
Aug 06, 2015
5.996
6.070
5.958
5.977
46,547
-0.06(-0.93%)
Aug 05, 2015
6.052
6.174
6.005
6.033
26,640
-0.02(-0.31%)
Aug 04, 2015
6.052
6.159
5.996
6.052
55,987
-0.04(-0.62%)
Aug 03, 2015
6.070
6.155
6.005
6.089
51,280
-0.01(-0.15%)
Jul 31, 2015
6.155
6.183
6.061
6.099
169,714
-0.08(-1.36%)
Jul 30, 2015
6.070
6.183
6.061
6.183
84,942
+0.11(+1.85%)
Jul 29, 2015
6.080
6.183
6.052
6.070
74,246
-0.01(-0.15%)
Jul 28, 2015
6.108
6.183
5.958
6.080
116,506
-0.09(-1.52%)
Jul 27, 2015
6.061
6.220
5.930
6.174
112,743
+0.06(+0.92%)
Jul 24, 2015
6.080
6.224
6.042
6.117
133,035
-0.01(-0.15%)
Jul 23, 2015
6.277
6.314
6.061
6.127
86,687
-0.19(-2.97%)
Jul 22, 2015
6.099
6.361
6.052
6.314
70,298
+0.20(+3.22%)
Jul 21, 2015
6.183
6.314
6.089
6.117
47,120
-0.07(-1.21%)
Jul 20, 2015
6.258
6.334
6.108
6.192
74,831
-0.10(-1.64%)
Jul 17, 2015
6.267
6.352
6.099
6.295
72,078
+0.01(+0.15%)
Jul 16, 2015
6.164
6.295
6.042
6.286
62,372
+0.15(+2.44%)
Jul 15, 2015
6.248
6.277
6.136
6.136
33,535
-0.11(-1.80%)
Jul 14, 2015
6.052
6.314
6.052
6.248
189,621
+0.20(+3.25%)
Jul 13, 2015
6.117
6.239
6.052
6.052
77,661
-0.03(-0.46%)
Jul 10, 2015
6.070
6.220
6.070
6.080
64,794
+0.07(+1.25%)
Jul 09, 2015
5.977
6.117
5.949
6.005
77,001
+0.07(+1.26%)
Jul 08, 2015
5.939
6.080
5.902
5.930
81,402
-0.08(-1.40%)
Jul 07, 2015
6.220
6.220
5.986
6.014
171,176
-0.16(-2.58%)
Jul 06, 2015
6.230
6.267
5.855
6.174
94,608
-0.06(-0.90%)
Jul 02, 2015
6.248
6.230
6.230
6.230
56,468
-0.05(-0.75%)
Jul 01, 2015
6.220
6.314
6.220
6.277
286,764
+0.09(+1.52%)
Jun 30, 2015
6.248
6.286
6.089
6.183
189,458
-0.07(-1.20%)
Jun 29, 2015
6.033
6.520
5.996
6.258
385,807
+0.22(+3.57%)
Jun 26, 2015
6.014
6.089
5.789
6.042
3,336,480
-0.01(-0.15%)
Jun 25, 2015
6.033
6.089
6.033
6.052
117,668
+0.01(+0.16%)
Jun 24, 2015
6.089
6.220
5.958
6.042
158,146
+0.01(+0.16%)
Jun 23, 2015
6.136
6.248
6.033
6.033
82,846
-0.12(-1.98%)
Jun 22, 2015
6.014
6.248
5.975
6.155
235,809
+0.22(+3.79%)
Jun 19, 2015
6.061
6.183
5.930
5.930
153,972
-0.07(-1.09%)
Jun 18, 2015
6.033
6.080
5.949
5.996
82,124
+0.00(+0.00%)
Jun 17, 2015
5.967
6.117
5.932
5.996
116,278
+0.09(+1.59%)
Jun 16, 2015
5.958
6.033
5.888
5.902
117,782
+0.01(+0.16%)
Jun 15, 2015
5.902
5.958
5.855
5.892
120,660
-0.03(-0.47%)
Jun 12, 2015
5.949
5.949
5.855
5.921
28,255
+0.08(+1.44%)
Jun 11, 2015
5.874
5.902
5.827
5.836
29,264
-0.04(-0.64%)
Jun 10, 2015
5.855
5.958
5.846
5.874
101,509
+0.02(+0.32%)
Jun 09, 2015
5.855
5.902
5.761
5.855
81,007
-0.05(-0.79%)
Jun 08, 2015
5.855
5.967
5.780
5.902
60,716
+0.02(+0.32%)
Jun 05, 2015
5.808
5.902
5.808
5.883
61,240
+0.07(+1.29%)
Jun 04, 2015
5.855
5.902
5.714
5.808
48,201
-0.05(-0.80%)
Jun 03, 2015
5.771
5.902
5.752
5.855
108,543
+0.11(+1.96%)
Jun 02, 2015
5.743
5.780
5.714
5.743
63,477
-0.04(-0.65%)
Jun 01, 2015
5.780
5.902
5.761
5.780
52,313
-0.02(-0.32%)
May 29, 2015
5.818
5.818
5.630
5.799
100,409
+0.09(+1.64%)
May 28, 2015
5.705
5.766
5.691
5.705
31,292
+0.01(+0.16%)
May 27, 2015
5.836
5.850
5.668
5.696
37,875
-0.07(-1.14%)
May 26, 2015
5.780
5.967
5.761
5.761
70,458
-0.05(-0.81%)
May 22, 2015
5.658
5.808
5.808
5.808
25,512
+0.09(+1.64%)
May 21, 2015
5.733
5.752
5.677
5.714
21,604
+0.04(+0.66%)
May 20, 2015
5.733
5.808
5.677
5.677
21,165
-0.04(-0.66%)
May 19, 2015
5.733
5.813
5.705
5.714
33,213
+0.01(+0.16%)
May 18, 2015
5.705
5.818
5.695
5.705
15,956
+0.00(+0.00%)
May 15, 2015
5.602
5.705
5.602
5.705
6,865
+0.05(+0.83%)
May 14, 2015
5.621
5.668
5.574
5.658
12,263
+0.04(+0.67%)
May 13, 2015
5.668
5.668
5.565
5.621
8,372
+0.00(+0.00%)
May 12, 2015
5.668
5.696
5.593
5.621
50,809
-0.04(-0.66%)
May 11, 2015
5.621
5.658
5.602
5.658
3,600
+0.00(+0.00%)
May 08, 2015
5.714
5.714
5.621
5.658
23,997
+0.04(+0.67%)
May 07, 2015
5.621
5.846
5.611
5.621
13,823
+0.04(+0.67%)
May 06, 2015
5.574
5.593
5.518
5.583
17,616
+0.06(+1.02%)
May 05, 2015
5.556
5.593
5.405
5.527
19,912
-0.07(-1.17%)
May 04, 2015
5.574
5.593
5.435
5.593
33,448
+0.06(+1.02%)
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
.