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
Applied Optoelect
(NQ:
AAOI
)
10.55
+0.17 (+1.64%)
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 28, 2017
48.84
49.80
48.20
49.39
1,383,200
+0.03(+0.06%)
Apr 27, 2017
47.85
49.83
46.92
49.36
2,356,016
+1.89(+3.98%)
Apr 26, 2017
49.45
49.84
46.75
47.47
3,035,596
-1.93(-3.91%)
Apr 25, 2017
48.21
49.85
47.74
49.40
3,409,975
+0.62(+1.27%)
Apr 24, 2017
46.83
48.89
45.83
48.78
6,051,072
+3.24(+7.11%)
Apr 21, 2017
45.86
47.14
44.75
45.54
4,223,944
+1.23(+2.78%)
Apr 20, 2017
43.93
44.35
43.50
44.31
968,535
+0.58(+1.33%)
Apr 19, 2017
44.34
44.90
43.08
43.73
1,678,058
-0.47(-1.06%)
Apr 18, 2017
42.60
44.65
42.43
44.20
2,232,399
+0.87(+2.01%)
Apr 17, 2017
45.51
46.37
43.19
43.33
3,984,395
-1.97(-4.35%)
Apr 13, 2017
49.85
50.00
44.64
45.30
13,208,386
+4.48(+10.98%)
Apr 12, 2017
42.04
42.49
40.28
40.82
2,482,835
-1.56(-3.68%)
Apr 11, 2017
44.43
44.70
41.79
42.38
1,960,460
-2.08(-4.68%)
Apr 10, 2017
45.32
46.10
43.70
44.46
1,386,151
-0.22(-0.49%)
Apr 07, 2017
46.00
47.14
44.02
44.68
1,867,667
-1.63(-3.52%)
Apr 06, 2017
44.76
47.71
44.60
46.31
2,988,731
+1.63(+3.65%)
Apr 05, 2017
51.30
51.55
44.54
44.68
6,126,487
-6.51(-12.72%)
Apr 04, 2017
53.21
53.90
50.56
51.19
1,897,538
-2.28(-4.26%)
Apr 03, 2017
56.92
57.90
53.17
53.47
1,627,178
-2.68(-4.77%)
Mar 31, 2017
55.35
56.54
54.17
56.15
2,467,491
+0.80(+1.45%)
Mar 30, 2017
58.07
58.54
53.28
55.35
2,585,979
-2.67(-4.60%)
Mar 29, 2017
59.18
59.42
57.50
58.02
1,129,180
-0.54(-0.92%)
Mar 28, 2017
60.02
60.09
57.12
58.56
2,108,669
-1.32(-2.20%)
Mar 27, 2017
53.84
60.19
52.57
59.88
3,697,316
+4.86(+8.83%)
Mar 24, 2017
51.78
55.72
51.78
55.02
2,127,582
+3.51(+6.81%)
Mar 23, 2017
52.90
53.15
50.91
51.51
1,399,490
-1.12(-2.13%)
Mar 22, 2017
48.02
53.09
47.06
52.63
2,206,892
+4.40(+9.12%)
Mar 21, 2017
50.48
51.97
48.06
48.23
1,314,034
-2.10(-4.17%)
Mar 20, 2017
51.37
51.49
49.09
50.33
1,098,169
-0.44(-0.87%)
Mar 17, 2017
48.00
50.99
47.70
50.77
1,828,820
+2.81(+5.86%)
Mar 16, 2017
47.80
48.30
46.61
47.96
1,215,633
+0.56(+1.18%)
Mar 15, 2017
48.27
49.15
46.90
47.40
1,447,800
-0.79(-1.64%)
Mar 14, 2017
50.57
50.65
47.87
48.19
1,139,273
-2.87(-5.62%)
Mar 13, 2017
51.15
51.55
49.81
51.06
766,453
+0.14(+0.27%)
Mar 10, 2017
52.01
52.46
49.42
50.92
1,418,670
-1.74(-3.30%)
Mar 09, 2017
52.44
54.31
51.52
52.66
1,018,001
+0.10(+0.19%)
Mar 08, 2017
54.85
54.95
51.50
52.56
1,283,767
-1.98(-3.63%)
Mar 07, 2017
51.31
56.14
50.54
54.54
1,902,302
+3.08(+5.99%)
Mar 06, 2017
52.75
52.75
50.50
51.46
1,296,798
-1.86(-3.49%)
Mar 03, 2017
50.00
53.98
49.88
53.32
2,676,060
+4.09(+8.31%)
Mar 02, 2017
46.97
49.25
46.69
49.23
1,530,323
+2.38(+5.08%)
Mar 01, 2017
46.42
47.72
45.90
46.85
1,025,891
+0.93(+2.03%)
Feb 28, 2017
47.56
48.75
45.60
45.92
1,406,495
-1.54(-3.24%)
Feb 27, 2017
46.05
47.78
44.42
47.46
1,874,979
+1.48(+3.22%)
Feb 24, 2017
42.11
49.34
40.55
45.98
6,549,770
+8.51(+22.71%)
Feb 23, 2017
37.73
38.26
36.33
37.47
1,014,642
+0.35(+0.94%)
Feb 22, 2017
37.70
38.30
37.07
37.12
655,612
-0.45(-1.20%)
Feb 21, 2017
38.03
38.89
37.18
37.57
974,825
+0.30(+0.80%)
Feb 17, 2017
37.27
37.27
37.27
0
+1.48(+4.14%)
Feb 16, 2017
36.18
36.18
35.16
35.79
358,254
-0.18(-0.50%)
Feb 15, 2017
36.65
36.65
35.36
35.97
709,752
-0.41(-1.13%)
Feb 14, 2017
34.01
36.70
34.01
36.38
1,006,065
+2.46(+7.25%)
Feb 13, 2017
33.53
35.57
33.12
33.92
1,043,143
+1.26(+3.86%)
Feb 10, 2017
31.74
32.88
31.04
32.66
527,900
+0.91(+2.87%)
Feb 09, 2017
31.40
32.60
31.15
31.75
441,370
+0.41(+1.31%)
Feb 08, 2017
31.50
31.57
30.68
31.34
387,421
-0.22(-0.70%)
Feb 07, 2017
32.20
32.21
31.23
31.56
383,995
-0.23(-0.72%)
Feb 06, 2017
31.91
32.28
31.38
31.79
439,488
-0.81(-2.48%)
Feb 03, 2017
31.41
32.68
31.11
32.60
418,362
+1.29(+4.12%)
Feb 02, 2017
30.95
31.70
30.44
31.31
384,763
+0.38(+1.23%)
Feb 01, 2017
31.30
31.36
30.51
30.93
256,485
+0.17(+0.55%)
Jan 31, 2017
30.11
30.92
29.40
30.76
521,139
+0.35(+1.15%)
Jan 30, 2017
31.32
31.45
29.54
30.41
491,447
-0.74(-2.38%)
Jan 27, 2017
31.20
31.46
30.30
31.15
339,974
-0.13(-0.42%)
Jan 26, 2017
31.88
32.16
31.26
31.28
364,372
-0.43(-1.36%)
Jan 25, 2017
32.25
32.25
31.20
31.71
445,751
-0.29(-0.91%)
Jan 24, 2017
31.25
32.56
31.08
32.00
758,775
+0.71(+2.27%)
Jan 23, 2017
30.58
31.39
30.01
31.29
410,628
+0.71(+2.32%)
Jan 20, 2017
30.58
31.07
29.78
30.58
547,687
+0.10(+0.33%)
Jan 19, 2017
31.15
31.15
30.03
30.48
350,589
-0.36(-1.17%)
Jan 18, 2017
30.49
31.61
29.81
30.84
912,181
+0.40(+1.31%)
Jan 17, 2017
28.89
30.90
28.09
30.44
1,412,464
+2.22(+7.87%)
Jan 13, 2017
28.22
28.22
28.22
0
-1.64(-5.49%)
Jan 12, 2017
27.10
30.50
26.11
29.86
4,413,427
+7.14(+31.43%)
Jan 11, 2017
22.86
23.46
22.50
22.72
371,190
-0.15(-0.66%)
Jan 10, 2017
22.36
23.32
22.31
22.87
197,876
+0.63(+2.83%)
Jan 09, 2017
22.36
22.73
21.88
22.24
347,460
-0.18(-0.80%)
Jan 06, 2017
22.99
23.07
22.27
22.42
221,419
-0.39(-1.71%)
Jan 05, 2017
23.50
23.51
22.61
22.81
160,756
-0.70(-2.98%)
Jan 04, 2017
23.13
23.61
23.13
23.51
199,109
+0.41(+1.77%)
Jan 03, 2017
23.71
24.09
22.87
23.10
268,160
-0.34(-1.45%)
Dec 30, 2016
23.44
23.44
23.44
0
-0.83(-3.42%)
Dec 29, 2016
24.41
24.94
23.86
24.27
112,431
-0.12(-0.49%)
Dec 28, 2016
24.90
24.93
24.31
24.39
240,907
-0.33(-1.33%)
Dec 27, 2016
24.95
25.45
24.63
24.72
249,159
-0.10(-0.40%)
Dec 23, 2016
24.82
24.82
24.82
0
-0.02(-0.08%)
Dec 22, 2016
24.78
25.45
24.33
24.84
193,296
+0.10(+0.40%)
Dec 21, 2016
24.49
24.96
24.23
24.74
148,631
+0.32(+1.31%)
Dec 20, 2016
25.17
25.20
24.24
24.42
219,685
-0.54(-2.16%)
Dec 19, 2016
24.75
25.52
24.75
24.96
321,518
+0.28(+1.13%)
Dec 16, 2016
24.59
24.85
24.03
24.68
483,426
+0.28(+1.15%)
Dec 15, 2016
23.82
24.45
23.81
24.40
332,322
+0.63(+2.65%)
Dec 14, 2016
24.30
24.45
23.38
23.77
300,709
-0.52(-2.14%)
Dec 13, 2016
23.86
24.72
23.73
24.29
215,833
+0.16(+0.66%)
Dec 12, 2016
24.70
24.94
23.73
24.13
260,992
-0.61(-2.47%)
Dec 09, 2016
25.58
26.26
24.23
24.74
581,835
-0.16(-0.64%)
Dec 08, 2016
24.50
25.33
24.40
24.90
359,541
+0.51(+2.09%)
Dec 07, 2016
23.65
24.55
23.63
24.39
552,097
+0.99(+4.23%)
Dec 06, 2016
23.93
23.93
22.92
23.40
280,357
-0.50(-2.09%)
Dec 05, 2016
23.27
24.00
23.14
23.90
424,341
+0.63(+2.71%)
Dec 02, 2016
23.40
23.74
22.90
23.27
456,612
-0.12(-0.53%)
Dec 01, 2016
24.79
25.11
23.21
23.39
374,401
-1.38(-5.55%)
Nov 30, 2016
25.18
25.62
24.64
24.77
285,382
-0.27(-1.08%)
Nov 29, 2016
25.07
25.41
24.95
25.04
301,395
-0.10(-0.40%)
Nov 28, 2016
25.30
25.57
24.92
25.14
218,935
-0.33(-1.30%)
Nov 25, 2016
25.14
25.50
25.06
25.47
153,527
+0.32(+1.27%)
Nov 23, 2016
25.15
25.15
25.15
0
-0.85(-3.27%)
Nov 22, 2016
26.20
26.43
24.85
26.00
1,508,855
-0.21(-0.80%)
Nov 21, 2016
26.90
27.28
25.54
26.21
301,518
-0.42(-1.58%)
Nov 18, 2016
26.13
26.87
25.90
26.63
379,031
+0.48(+1.84%)
Nov 17, 2016
25.98
26.15
25.36
26.15
532,264
+0.07(+0.27%)
Nov 16, 2016
25.30
26.09
24.70
26.08
635,015
+1.38(+5.59%)
Nov 15, 2016
24.14
25.27
24.03
24.70
443,248
+0.10(+0.41%)
Nov 14, 2016
25.22
25.50
24.47
24.60
547,099
-0.37(-1.48%)
Nov 11, 2016
23.25
25.20
23.25
24.97
704,526
+1.39(+5.89%)
Nov 10, 2016
23.62
24.00
23.10
23.58
474,940
+0.03(+0.13%)
Nov 09, 2016
22.00
23.78
21.66
23.55
443,489
+0.79(+3.47%)
Nov 08, 2016
23.18
23.37
22.01
22.76
706,503
-0.74(-3.15%)
Nov 07, 2016
22.25
23.67
22.05
23.50
884,639
+1.85(+8.55%)
Nov 04, 2016
23.30
23.30
20.63
21.65
1,533,549
+0.80(+3.84%)
Nov 03, 2016
20.50
21.01
19.72
20.85
504,630
+0.75(+3.73%)
Nov 02, 2016
19.51
21.10
19.20
20.10
612,534
+0.95(+4.96%)
Nov 01, 2016
19.25
19.86
18.85
19.15
249,185
-0.08(-0.42%)
Oct 31, 2016
19.50
20.01
19.15
19.23
332,700
-0.46(-2.34%)
Oct 28, 2016
19.80
20.37
19.55
19.69
156,575
-0.30(-1.50%)
Oct 27, 2016
21.63
21.89
19.91
19.99
346,951
-1.40(-6.55%)
Oct 26, 2016
21.25
21.87
20.98
21.39
131,123
+0.24(+1.13%)
Oct 25, 2016
21.52
21.61
20.83
21.15
142,712
-0.44(-2.04%)
Oct 24, 2016
20.72
21.61
20.66
21.59
216,168
+1.02(+4.98%)
Oct 21, 2016
20.63
20.71
20.22
20.57
181,228
-0.18(-0.89%)
Oct 20, 2016
20.13
21.03
20.13
20.75
194,929
+0.45(+2.24%)
Oct 19, 2016
20.01
20.33
19.98
20.30
241,360
+0.25(+1.22%)
Oct 18, 2016
20.10
20.36
19.81
20.05
443,617
+0.02(+0.10%)
Oct 17, 2016
20.25
20.34
20.00
20.03
143,981
-0.26(-1.28%)
Oct 14, 2016
20.40
21.22
20.17
20.29
207,053
+0.13(+0.64%)
Oct 13, 2016
21.20
21.20
19.83
20.16
502,724
-1.27(-5.93%)
Oct 12, 2016
22.00
22.06
20.57
21.43
348,134
-0.61(-2.77%)
Oct 11, 2016
23.08
23.20
21.82
22.04
358,688
-1.11(-4.79%)
Oct 10, 2016
23.04
23.35
22.93
23.15
198,609
+0.43(+1.89%)
Oct 07, 2016
23.05
23.10
22.62
22.72
162,970
-0.33(-1.43%)
Oct 06, 2016
23.02
23.40
22.91
23.05
317,339
-0.21(-0.90%)
Oct 05, 2016
22.06
24.18
21.79
23.26
763,328
+1.63(+7.54%)
Oct 04, 2016
21.58
22.03
21.28
21.63
262,242
+0.19(+0.89%)
Oct 03, 2016
22.00
22.08
21.13
21.44
282,389
-0.77(-3.47%)
Sep 30, 2016
20.77
22.40
20.77
22.21
636,432
+1.25(+5.96%)
Sep 29, 2016
21.22
21.32
20.90
20.96
187,900
-0.26(-1.23%)
Sep 28, 2016
21.35
21.62
20.96
21.22
397,336
-0.09(-0.42%)
Sep 27, 2016
21.04
21.49
21.04
21.31
242,964
+0.30(+1.43%)
Sep 26, 2016
21.11
21.60
20.85
21.01
409,476
-0.13(-0.61%)
Sep 23, 2016
20.76
21.54
20.70
21.14
427,769
+0.30(+1.44%)
Sep 22, 2016
22.00
22.47
20.65
20.84
758,401
-0.92(-4.23%)
Sep 21, 2016
21.32
21.81
21.20
21.76
507,969
+0.50(+2.35%)
Sep 20, 2016
22.10
22.18
20.67
21.26
631,333
-0.77(-3.50%)
Sep 19, 2016
21.81
22.30
21.66
22.03
421,297
+0.33(+1.52%)
Sep 16, 2016
21.41
21.75
20.91
21.70
449,498
+0.05(+0.23%)
Sep 15, 2016
21.64
22.32
21.31
21.65
590,043
+0.05(+0.23%)
Sep 14, 2016
20.23
21.72
20.05
21.60
893,444
+1.30(+6.40%)
Sep 13, 2016
20.07
20.46
19.67
20.30
395,291
-0.12(-0.59%)
Sep 12, 2016
19.31
20.63
18.70
20.42
810,958
+0.79(+4.02%)
Sep 09, 2016
20.10
20.53
19.57
19.63
629,110
-0.39(-1.95%)
Sep 08, 2016
20.40
20.40
19.64
20.02
537,419
+0.17(+0.86%)
Sep 07, 2016
21.15
21.18
19.58
19.85
1,721,381
+2.44(+14.01%)
Sep 06, 2016
17.39
17.64
17.04
17.41
282,462
-0.10(-0.57%)
Sep 02, 2016
17.36
17.51
17.51
17.51
352,100
+0.37(+2.16%)
Sep 01, 2016
16.94
17.45
16.64
17.14
259,890
+0.29(+1.72%)
Aug 31, 2016
17.06
17.25
16.67
16.85
368,343
-0.14(-0.82%)
Aug 30, 2016
15.93
17.08
15.93
16.99
274,779
+0.14(+0.83%)
Aug 29, 2016
16.47
17.17
16.09
16.85
643,435
+0.48(+2.93%)
Aug 26, 2016
16.00
16.42
15.59
16.37
610,002
+0.26(+1.61%)
Aug 25, 2016
15.35
16.43
14.66
16.11
1,753,406
+2.23(+16.07%)
Aug 24, 2016
13.97
14.23
13.86
13.88
143,740
-0.14(-1.00%)
Aug 23, 2016
13.82
14.19
13.74
14.02
176,032
+0.38(+2.79%)
Aug 22, 2016
13.66
13.68
13.34
13.64
101,244
-0.10(-0.73%)
Aug 19, 2016
13.33
13.82
13.08
13.74
286,345
+0.40(+3.00%)
Aug 18, 2016
13.17
13.44
13.06
13.34
448,388
+0.03(+0.23%)
Aug 17, 2016
13.97
13.97
13.27
13.31
242,181
-0.69(-4.93%)
Aug 16, 2016
14.02
14.18
13.92
14.00
265,150
-0.03(-0.21%)
Aug 15, 2016
14.05
14.18
13.85
14.03
240,524
+0.02(+0.14%)
Aug 12, 2016
13.58
14.05
13.43
14.01
494,196
+0.46(+3.39%)
Aug 11, 2016
13.74
13.82
13.47
13.55
371,995
-0.05(-0.37%)
Aug 10, 2016
14.09
14.09
13.46
13.60
297,688
-0.37(-2.65%)
Aug 09, 2016
14.25
14.41
13.93
13.97
402,346
-0.32(-2.24%)
Aug 08, 2016
14.79
14.94
14.20
14.29
339,307
-0.50(-3.38%)
Aug 05, 2016
14.66
15.25
14.02
14.79
1,520,694
+1.97(+15.37%)
Aug 04, 2016
12.28
12.89
12.28
12.82
367,727
+0.55(+4.48%)
Aug 03, 2016
11.79
12.37
11.67
12.27
241,510
+0.63(+5.41%)
Aug 02, 2016
12.12
12.30
11.60
11.64
199,390
-0.46(-3.80%)
Aug 01, 2016
11.75
12.21
11.75
12.10
380,562
+0.26(+2.20%)
Jul 29, 2016
12.23
12.28
11.77
11.84
303,739
-0.39(-3.19%)
Jul 28, 2016
12.60
12.78
12.22
12.23
185,405
-0.51(-4.00%)
Jul 27, 2016
13.31
13.52
12.51
12.74
201,052
+0.07(+0.55%)
Jul 26, 2016
12.36
12.79
12.36
12.67
253,161
+0.34(+2.76%)
Jul 25, 2016
12.27
12.49
12.16
12.33
191,061
+0.09(+0.74%)
Jul 22, 2016
12.11
12.27
12.02
12.24
157,297
+0.18(+1.49%)
Jul 21, 2016
11.86
12.21
11.75
12.06
244,329
+0.20(+1.69%)
Jul 20, 2016
11.94
11.95
11.51
11.86
252,359
+0.35(+3.04%)
Jul 19, 2016
11.73
11.78
11.50
11.51
97,649
-0.25(-2.13%)
Jul 18, 2016
11.90
12.05
11.66
11.76
206,655
+0.00(+0.00%)
Jul 15, 2016
11.65
11.88
11.38
11.76
214,817
+0.20(+1.73%)
Jul 14, 2016
11.71
11.79
11.45
11.56
216,989
-0.02(-0.17%)
Jul 13, 2016
11.62
11.79
11.52
11.58
202,362
+0.02(+0.17%)
Jul 12, 2016
11.24
11.60
10.78
11.56
344,586
+0.49(+4.43%)
Jul 11, 2016
11.49
11.53
10.86
11.07
459,554
-0.23(-2.04%)
Jul 08, 2016
11.20
11.48
11.10
11.30
228,073
+0.20(+1.80%)
Jul 07, 2016
10.82
11.20
10.82
11.10
177,636
+0.50(+4.72%)
Jul 05, 2016
11.07
11.07
10.37
10.60
283,695
-0.62(-5.53%)
Jul 01, 2016
11.10
11.22
11.22
11.22
196,300
+0.07(+0.63%)
Jun 30, 2016
10.44
11.17
10.44
11.15
399,801
+0.75(+7.21%)
Jun 29, 2016
10.18
10.49
10.00
10.40
210,614
+0.50(+5.05%)
Jun 28, 2016
9.530
9.920
9.530
9.900
204,560
+0.70(+7.61%)
Jun 27, 2016
9.770
9.770
9.070
9.200
452,869
-0.62(-6.31%)
Jun 24, 2016
9.860
9.966
9.700
9.820
589,602
-0.69(-6.57%)
Jun 23, 2016
10.39
10.53
10.29
10.51
227,033
+0.21(+2.04%)
Jun 22, 2016
10.10
10.35
10.06
10.30
279,055
+0.20(+1.98%)
Jun 21, 2016
10.25
10.27
9.920
10.10
152,430
-0.10(-0.98%)
Jun 20, 2016
10.28
10.67
10.17
10.20
327,658
+0.33(+3.34%)
Jun 17, 2016
10.25
10.26
9.850
9.870
412,495
-0.28(-2.76%)
Jun 16, 2016
10.14
10.19
9.800
10.15
499,587
-0.04(-0.39%)
Jun 15, 2016
9.900
10.54
9.860
10.19
293,021
+0.24(+2.41%)
Jun 14, 2016
9.870
10.33
9.780
9.950
353,544
+0.00(+0.00%)
Jun 13, 2016
10.17
10.53
9.900
9.950
340,580
-0.31(-3.02%)
Jun 10, 2016
10.65
10.90
10.12
10.26
438,229
-0.50(-4.65%)
Jun 09, 2016
11.38
11.53
10.63
10.76
327,857
-0.68(-5.94%)
Jun 08, 2016
11.33
11.54
11.29
11.44
306,987
+0.03(+0.26%)
Jun 07, 2016
11.36
11.64
11.25
11.41
258,566
+0.00(+0.00%)
Jun 06, 2016
10.94
11.55
10.94
11.41
505,697
+0.45(+4.11%)
Jun 03, 2016
10.95
11.13
10.61
10.96
406,768
-0.08(-0.72%)
Jun 02, 2016
10.60
11.17
10.56
11.04
411,591
+0.57(+5.44%)
Jun 01, 2016
10.50
10.70
10.28
10.47
666,345
-0.08(-0.76%)
May 31, 2016
10.35
10.76
10.30
10.55
419,975
+0.37(+3.63%)
May 27, 2016
10.13
10.18
10.18
10.18
371,900
-0.02(-0.20%)
May 26, 2016
10.11
10.36
10.05
10.20
425,146
+0.09(+0.89%)
May 25, 2016
10.18
10.27
9.795
10.11
472,048
-0.09(-0.88%)
May 24, 2016
10.00
10.35
9.780
10.20
483,143
+0.23(+2.31%)
May 23, 2016
9.190
10.12
9.160
9.970
480,782
+0.85(+9.32%)
May 20, 2016
8.880
9.190
8.840
9.120
326,801
+0.32(+3.64%)
May 19, 2016
9.230
9.505
8.700
8.800
474,536
-0.57(-6.08%)
May 18, 2016
9.120
9.600
9.120
9.370
368,487
+0.14(+1.52%)
May 17, 2016
9.290
9.555
9.170
9.230
379,451
-0.09(-0.97%)
May 16, 2016
9.150
9.600
9.150
9.320
499,015
+0.17(+1.86%)
May 13, 2016
8.840
9.480
8.815
9.150
535,340
+0.31(+3.51%)
May 12, 2016
9.080
9.340
8.740
8.840
801,685
-0.30(-3.28%)
May 11, 2016
8.450
9.240
8.435
9.140
951,733
+0.65(+7.66%)
May 10, 2016
8.900
9.150
8.080
8.490
1,899,201
-1.77(-17.25%)
May 09, 2016
10.60
10.72
10.26
10.26
453,703
-0.30(-2.84%)
May 06, 2016
10.58
10.70
10.34
10.56
268,239
-0.04(-0.38%)
May 05, 2016
10.65
10.87
10.35
10.60
316,773
-0.01(-0.09%)
May 04, 2016
10.64
10.92
10.54
10.61
375,640
-0.04(-0.38%)
May 03, 2016
11.04
11.21
10.56
10.65
445,558
-0.47(-4.23%)
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
.