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
Approach Res. Inc
(NQ:
AREX
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2015
8.800
8.920
8.430
8.770
1,225,338
-0.02(-0.23%)
Apr 29, 2015
8.250
8.935
8.110
8.790
1,327,619
+0.51(+6.16%)
Apr 28, 2015
7.800
8.495
7.800
8.280
1,220,726
+0.50(+6.43%)
Apr 27, 2015
7.940
8.220
7.740
7.780
684,221
-0.20(-2.51%)
Apr 24, 2015
8.330
8.460
7.920
7.980
1,253,568
-0.36(-4.32%)
Apr 23, 2015
8.230
8.690
8.220
8.340
987,111
+0.19(+2.33%)
Apr 22, 2015
8.540
8.728
8.090
8.150
970,128
-0.30(-3.55%)
Apr 21, 2015
8.980
9.100
8.340
8.450
1,047,814
-0.52(-5.80%)
Apr 20, 2015
8.920
9.220
8.840
8.970
1,216,122
+0.14(+1.59%)
Apr 17, 2015
9.100
9.330
8.680
8.830
1,162,465
-0.34(-3.71%)
Apr 16, 2015
9.270
9.450
8.850
9.170
1,707,948
-0.30(-3.17%)
Apr 15, 2015
8.360
9.572
8.210
9.470
2,460,798
+1.19(+14.37%)
Apr 14, 2015
8.250
8.390
8.180
8.280
1,165,004
+0.10(+1.22%)
Apr 13, 2015
8.160
8.300
7.980
8.180
795,161
+0.16(+2.00%)
Apr 10, 2015
8.370
8.390
7.990
8.020
1,104,116
-0.25(-3.02%)
Apr 09, 2015
7.750
8.330
7.700
8.270
1,055,648
+0.65(+8.53%)
Apr 08, 2015
8.320
8.486
7.610
7.620
1,170,696
-0.71(-8.52%)
Apr 07, 2015
8.150
8.700
7.950
8.330
1,556,271
+0.06(+0.73%)
Apr 06, 2015
7.380
8.400
7.370
8.270
1,924,959
+0.94(+12.82%)
Apr 02, 2015
7.330
7.330
7.330
0
+0.21(+2.95%)
Apr 01, 2015
6.610
7.230
6.440
7.120
1,992,561
+0.53(+8.04%)
Mar 31, 2015
6.680
6.780
6.229
6.590
1,606,507
-0.19(-2.80%)
Mar 30, 2015
7.000
7.050
6.530
6.780
1,542,005
-0.26(-3.69%)
Mar 27, 2015
7.230
7.510
7.000
7.040
1,220,630
-0.38(-5.12%)
Mar 26, 2015
7.800
8.070
7.240
7.420
1,074,546
-0.26(-3.39%)
Mar 25, 2015
7.090
7.690
7.040
7.680
1,345,368
+0.65(+9.25%)
Mar 24, 2015
6.650
7.110
6.630
7.030
1,135,271
+0.39(+5.87%)
Mar 23, 2015
6.590
6.890
6.410
6.640
1,756,403
+0.16(+2.47%)
Mar 20, 2015
6.810
6.960
6.370
6.480
6,436,909
-0.26(-3.86%)
Mar 19, 2015
6.740
6.930
6.490
6.740
1,389,118
-0.23(-3.30%)
Mar 18, 2015
6.240
7.130
6.090
6.970
1,116,600
+0.60(+9.42%)
Mar 17, 2015
6.580
6.720
6.200
6.370
1,421,810
-0.33(-4.93%)
Mar 16, 2015
6.570
6.720
6.170
6.700
830,430
+0.08(+1.21%)
Mar 13, 2015
6.510
6.670
6.341
6.620
1,011,306
-0.04(-0.60%)
Mar 12, 2015
6.590
6.725
6.410
6.660
852,477
+0.13(+1.99%)
Mar 11, 2015
6.610
6.840
6.390
6.530
893,534
-0.14(-2.10%)
Mar 10, 2015
6.500
6.770
6.360
6.670
1,090,849
+0.06(+0.91%)
Mar 09, 2015
7.060
7.233
6.460
6.610
1,303,551
-0.47(-6.64%)
Mar 06, 2015
7.220
7.510
7.070
7.080
842,501
-0.33(-4.45%)
Mar 05, 2015
7.670
7.740
7.380
7.410
921,941
-0.39(-5.00%)
Mar 04, 2015
8.070
7.430
7.800
1,245,625
-0.27(-3.35%)
Mar 03, 2015
8.070
1,423,776
+0.45(+5.91%)
Mar 02, 2015
8.020
8.020
7.320
7.620
1,094,376
-0.11(-1.42%)
Feb 27, 2015
7.720
7.840
7.430
7.730
1,916,578
+0.09(+1.18%)
Feb 26, 2015
7.640
2,121,584
+0.20(+2.69%)
Feb 25, 2015
7.450
7.645
7.250
7.440
1,321,182
-0.05(-0.67%)
Feb 24, 2015
7.090
7.490
6.920
7.490
1,738,234
+0.50(+7.15%)
Feb 23, 2015
7.120
7.260
6.850
6.990
1,010,797
-0.21(-2.92%)
Feb 20, 2015
7.350
7.440
7.080
7.200
2,078,008
-0.40(-5.26%)
Feb 19, 2015
7.630
7.860
7.500
7.600
1,647,346
-0.40(-5.00%)
Feb 18, 2015
8.300
8.530
7.910
8.000
1,531,300
-0.64(-7.41%)
Feb 17, 2015
8.360
8.650
8.050
8.640
2,123,895
+0.49(+6.01%)
Feb 13, 2015
8.150
8.150
8.150
0
+0.27(+3.43%)
Feb 12, 2015
8.500
9.152
7.830
7.880
2,705,774
-0.41(-4.95%)
Feb 11, 2015
7.150
8.380
7.000
8.290
1,276,655
+0.82(+10.98%)
Feb 10, 2015
7.700
7.950
7.220
7.470
1,611,741
-0.43(-5.44%)
Feb 09, 2015
7.720
8.310
7.680
7.900
1,088,018
+0.16(+2.07%)
Feb 06, 2015
7.800
8.050
7.610
7.740
1,389,832
+0.04(+0.52%)
Feb 05, 2015
7.550
7.870
7.330
7.700
1,741,587
+0.38(+5.19%)
Feb 04, 2015
7.390
7.390
6.800
7.320
1,919,451
-0.25(-3.30%)
Feb 03, 2015
7.080
7.800
7.020
7.570
2,568,202
+0.35(+4.85%)
Feb 02, 2015
6.470
7.340
6.320
7.220
1,736,701
+0.95(+15.15%)
Jan 30, 2015
6.520
6.680
6.050
6.270
1,281,509
-0.34(-5.14%)
Jan 29, 2015
6.510
6.640
5.810
6.610
1,554,101
+0.15(+2.32%)
Jan 28, 2015
7.140
7.170
6.200
6.460
996,351
-0.71(-9.90%)
Jan 27, 2015
6.580
7.270
6.500
7.170
1,417,943
+0.51(+7.66%)
Jan 26, 2015
6.460
6.910
6.180
6.660
902,287
+0.25(+3.90%)
Jan 23, 2015
6.490
6.630
6.300
6.410
1,146,634
-0.13(-1.99%)
Jan 22, 2015
6.650
6.690
6.090
6.540
1,066,970
-0.10(-1.51%)
Jan 21, 2015
6.695
6.640
1,548,592
+0.38(+6.07%)
Jan 20, 2015
5.590
6.320
5.500
6.260
1,655,811
+0.27(+4.51%)
Jan 16, 2015
5.370
6.000
5.280
5.990
1,774,232
+0.70(+13.23%)
Jan 15, 2015
5.250
5.290
1,109,966
-0.27(-4.86%)
Jan 14, 2015
5.130
5.600
5.100
5.560
1,957,754
+0.34(+6.51%)
Jan 13, 2015
5.220
1,234,070
-0.06(-1.14%)
Jan 12, 2015
5.260
5.530
5.010
5.280
1,068,162
-0.26(-4.69%)
Jan 09, 2015
5.320
5.750
5.180
5.540
1,383,707
+0.25(+4.73%)
Jan 08, 2015
5.390
5.580
5.150
5.290
2,296,678
-0.03(-0.56%)
Jan 07, 2015
5.550
5.580
5.100
5.320
1,118,701
-0.18(-3.27%)
Jan 06, 2015
5.610
5.770
5.150
5.500
1,450,204
-0.12(-2.14%)
Jan 05, 2015
6.150
6.330
5.510
5.620
2,152,135
-0.76(-11.91%)
Jan 02, 2015
6.330
6.570
6.030
6.380
946,603
-0.01(-0.16%)
Dec 31, 2014
6.390
6.390
6.390
0
+0.02(+0.31%)
Dec 30, 2014
6.500
6.630
6.200
6.370
920,147
-0.13(-2.00%)
Dec 29, 2014
7.180
7.230
6.320
6.500
1,981,822
-0.48(-6.88%)
Dec 26, 2014
6.980
7.590
6.690
6.980
1,485,532
+0.00(+0.00%)
Dec 24, 2014
6.980
6.980
6.980
0
-0.11(-1.55%)
Dec 23, 2014
6.850
7.150
6.570
7.090
2,374,999
+0.34(+5.04%)
Dec 22, 2014
6.870
7.040
6.460
6.750
1,691,091
-0.12(-1.75%)
Dec 19, 2014
5.920
6.960
5.760
6.870
5,717,173
+1.01(+17.24%)
Dec 18, 2014
6.390
6.730
5.550
5.860
2,866,448
+0.17(+2.99%)
Dec 17, 2014
4.730
5.870
4.700
5.690
5,552,819
+1.01(+21.58%)
Dec 16, 2014
5.120
4.680
3,210,219
+0.11(+2.41%)
Dec 15, 2014
5.200
5.420
4.560
4.570
2,696,353
-0.59(-11.43%)
Dec 12, 2014
5.500
5.690
5.135
5.160
1,516,839
-0.41(-7.36%)
Dec 11, 2014
5.780
6.090
5.560
5.570
2,076,110
-0.48(-7.93%)
Dec 10, 2014
6.270
6.350
5.790
6.050
1,131,581
-0.44(-6.78%)
Dec 09, 2014
6.020
6.570
5.910
6.490
1,546,214
+0.44(+7.27%)
Dec 08, 2014
6.530
6.800
6.010
6.050
1,836,300
-0.96(-13.69%)
Dec 05, 2014
7.360
7.450
6.605
7.010
1,776,518
-0.35(-4.76%)
Dec 04, 2014
7.970
7.970
7.250
7.360
1,019,259
-0.70(-8.68%)
Dec 03, 2014
8.070
8.560
7.810
8.060
1,661,154
+0.09(+1.13%)
Dec 02, 2014
8.290
8.640
7.840
7.970
2,611,190
-0.32(-3.86%)
Dec 01, 2014
9.260
9.810
7.930
8.290
2,921,855
-1.43(-14.71%)
Nov 28, 2014
10.15
10.73
9.690
9.720
972,130
-1.69(-14.81%)
Nov 26, 2014
11.41
11.41
11.41
0
-0.31(-2.65%)
Nov 25, 2014
11.98
12.25
11.27
11.72
809,633
-0.16(-1.35%)
Nov 24, 2014
12.80
12.92
11.61
11.88
1,241,325
-0.91(-7.11%)
Nov 21, 2014
12.06
13.25
12.03
12.79
1,914,201
+1.05(+8.94%)
Nov 20, 2014
10.68
11.75
10.56
11.74
1,103,637
+1.12(+10.55%)
Nov 19, 2014
11.15
11.62
10.50
10.62
921,128
-0.57(-5.09%)
Nov 18, 2014
12.28
12.28
10.98
11.19
1,220,964
-0.38(-3.28%)
Nov 17, 2014
12.63
12.81
11.51
11.57
1,098,236
-1.43(-11.00%)
Nov 14, 2014
11.49
13.32
11.49
13.00
1,548,623
+1.54(+13.44%)
Nov 13, 2014
11.78
11.93
11.17
11.46
1,336,884
-0.48(-4.02%)
Nov 12, 2014
10.86
12.16
10.60
11.94
2,114,156
+0.89(+8.05%)
Nov 11, 2014
10.61
11.23
10.32
11.05
1,299,764
+0.44(+4.15%)
Nov 10, 2014
10.76
11.54
10.34
10.61
1,762,858
-0.12(-1.12%)
Nov 07, 2014
8.830
10.97
8.830
10.73
2,611,774
+1.88(+21.24%)
Nov 06, 2014
9.290
9.290
8.329
8.850
2,512,380
-0.25(-2.75%)
Nov 05, 2014
8.950
9.470
8.710
9.100
1,553,046
+0.30(+3.41%)
Nov 04, 2014
9.290
9.310
8.480
8.800
1,376,703
-0.64(-6.78%)
Nov 03, 2014
9.880
10.40
9.420
9.440
1,467,982
-0.46(-4.65%)
Oct 31, 2014
9.760
9.930
9.070
9.900
1,464,120
+0.16(+1.64%)
Oct 30, 2014
9.920
10.20
9.230
9.740
1,223,849
-0.30(-2.99%)
Oct 29, 2014
9.790
10.15
9.780
10.04
1,378,261
+0.38(+3.93%)
Oct 28, 2014
9.390
9.670
9.060
9.660
1,316,306
+0.37(+3.98%)
Oct 27, 2014
9.510
9.750
9.130
9.290
2,512,782
-0.46(-4.72%)
Oct 24, 2014
10.16
10.17
9.480
9.750
2,730,991
-0.48(-4.69%)
Oct 23, 2014
10.21
10.65
10.06
10.23
2,089,749
+0.17(+1.69%)
Oct 22, 2014
11.53
10.01
10.06
1,529,328
-1.07(-9.61%)
Oct 21, 2014
10.97
11.47
10.76
11.13
1,415,482
+0.30(+2.77%)
Oct 20, 2014
11.12
11.24
10.51
10.83
1,127,702
-0.36(-3.22%)
Oct 17, 2014
10.96
11.19
2,266,039
-1.01(-8.28%)
Oct 16, 2014
10.96
12.38
10.65
12.20
2,369,018
+1.09(+9.86%)
Oct 15, 2014
10.26
11.13
9.870
11.11
2,192,133
+0.63(+6.06%)
Oct 14, 2014
11.33
11.59
10.25
10.47
2,022,084
-0.39(-3.59%)
Oct 13, 2014
11.88
12.30
10.79
10.86
1,825,839
-1.12(-9.35%)
Oct 10, 2014
12.44
12.78
11.85
11.98
1,849,627
-0.53(-4.24%)
Oct 09, 2014
13.39
13.39
12.40
12.51
1,288,523
-0.90(-6.71%)
Oct 08, 2014
13.16
13.45
12.31
13.41
1,604,844
+0.11(+0.83%)
Oct 07, 2014
13.63
13.95
13.28
13.30
1,151,120
-0.52(-3.76%)
Oct 06, 2014
13.66
14.15
13.29
13.82
1,406,717
+0.37(+2.75%)
Oct 03, 2014
14.02
14.04
13.42
13.45
848,419
-0.45(-3.24%)
Oct 02, 2014
13.83
14.17
13.14
13.90
1,185,007
-0.05(-0.36%)
Oct 01, 2014
14.58
14.88
13.88
13.95
1,051,118
-0.55(-3.79%)
Sep 30, 2014
15.22
15.25
14.30
14.50
1,016,197
-0.55(-3.65%)
Sep 29, 2014
14.67
15.11
14.43
15.05
1,153,705
+0.07(+0.47%)
Sep 26, 2014
14.95
15.21
14.70
14.98
890,958
+0.03(+0.20%)
Sep 25, 2014
15.49
16.14
14.69
14.95
1,211,972
-0.57(-3.67%)
Sep 24, 2014
15.18
15.93
14.86
15.52
1,310,231
+0.37(+2.44%)
Sep 23, 2014
14.89
15.58
14.88
15.15
779,458
+0.16(+1.07%)
Sep 22, 2014
15.33
15.40
14.80
14.99
827,665
-0.47(-3.04%)
Sep 19, 2014
15.95
15.95
15.25
15.46
1,386,048
-0.47(-2.95%)
Sep 18, 2014
16.17
16.21
15.67
15.93
1,073,163
-0.20(-1.24%)
Sep 17, 2014
16.51
16.71
16.06
16.13
867,843
-0.36(-2.18%)
Sep 16, 2014
16.43
16.73
16.25
16.49
1,112,423
+0.38(+2.36%)
Sep 15, 2014
16.16
16.35
15.82
16.11
1,198,016
-0.10(-0.62%)
Sep 12, 2014
16.45
16.50
16.01
16.21
754,167
-0.21(-1.28%)
Sep 11, 2014
16.31
16.52
16.00
16.42
901,710
-0.08(-0.48%)
Sep 10, 2014
16.19
16.59
15.68
16.50
742,496
+0.26(+1.60%)
Sep 09, 2014
16.65
16.95
16.11
16.24
690,380
-0.41(-2.46%)
Sep 08, 2014
17.10
17.15
16.44
16.65
872,526
-0.52(-3.03%)
Sep 05, 2014
16.45
17.20
16.40
17.17
1,319,602
+0.69(+4.19%)
Sep 04, 2014
17.00
17.30
16.24
16.48
1,384,219
-0.51(-3.00%)
Sep 03, 2014
17.30
17.58
16.96
16.99
1,040,267
-0.15(-0.88%)
Sep 02, 2014
17.86
17.88
17.12
17.14
1,189,438
-0.74(-4.14%)
Aug 29, 2014
17.88
17.88
17.88
0
+0.09(+0.51%)
Aug 28, 2014
17.80
17.80
17.60
17.79
597,137
-0.08(-0.45%)
Aug 27, 2014
18.10
18.25
17.82
17.87
459,304
-0.21(-1.16%)
Aug 26, 2014
18.35
18.52
18.06
18.08
954,493
-0.15(-0.82%)
Aug 25, 2014
18.31
18.31
17.97
18.23
777,467
+0.00(+0.00%)
Aug 22, 2014
18.08
18.43
18.03
18.23
1,002,943
+0.04(+0.22%)
Aug 21, 2014
17.54
18.31
17.20
18.19
866,776
+0.69(+3.94%)
Aug 20, 2014
17.50
17.61
17.35
17.50
1,011,405
-0.01(-0.06%)
Aug 19, 2014
17.88
18.10
17.40
17.51
1,055,384
-0.34(-1.90%)
Aug 18, 2014
17.79
17.99
17.64
17.85
602,675
+0.15(+0.85%)
Aug 15, 2014
17.65
17.79
17.33
17.70
1,156,754
+0.17(+0.97%)
Aug 14, 2014
17.56
18.03
17.37
17.53
967,598
+0.00(+0.00%)
Aug 13, 2014
17.64
17.72
17.49
17.53
956,525
-0.03(-0.17%)
Aug 12, 2014
17.80
17.80
17.32
17.56
1,360,380
-0.26(-1.46%)
Aug 11, 2014
18.11
18.38
17.80
17.82
795,234
-0.21(-1.16%)
Aug 08, 2014
17.53
18.17
17.51
18.03
2,077,184
+0.53(+3.03%)
Aug 07, 2014
17.80
18.05
17.30
17.50
1,132,015
-0.21(-1.19%)
Aug 06, 2014
17.61
18.13
17.53
17.71
1,173,450
-0.29(-1.61%)
Aug 05, 2014
20.59
20.68
17.75
18.00
4,050,507
-2.84(-13.63%)
Aug 04, 2014
20.69
20.94
20.08
20.84
1,269,132
+0.20(+0.97%)
Aug 01, 2014
21.02
21.02
20.01
20.64
945,811
-0.40(-1.90%)
Jul 31, 2014
21.75
21.75
20.95
21.04
583,958
-0.88(-4.01%)
Jul 30, 2014
21.83
22.08
21.45
21.92
591,550
+0.23(+1.06%)
Jul 29, 2014
21.63
22.28
21.50
21.69
631,852
+0.01(+0.05%)
Jul 28, 2014
21.96
21.96
21.25
21.68
539,989
-0.34(-1.54%)
Jul 25, 2014
22.58
22.61
21.85
22.02
536,195
-0.74(-3.25%)
Jul 24, 2014
22.94
23.07
22.53
22.76
460,000
-0.16(-0.70%)
Jul 23, 2014
22.30
22.97
21.98
22.92
787,948
+0.63(+2.83%)
Jul 22, 2014
21.93
22.60
21.73
22.29
1,012,111
+0.46(+2.11%)
Jul 21, 2014
21.06
21.99
20.93
21.83
743,851
+0.65(+3.07%)
Jul 18, 2014
20.60
21.19
20.60
21.18
615,106
+0.58(+2.82%)
Jul 17, 2014
21.16
21.69
20.50
20.60
538,171
-0.51(-2.42%)
Jul 16, 2014
20.88
21.31
20.57
21.11
484,944
+0.42(+2.03%)
Jul 15, 2014
21.72
21.74
20.34
20.69
1,002,909
-1.00(-4.61%)
Jul 14, 2014
21.83
22.07
21.59
21.69
385,119
+0.09(+0.42%)
Jul 11, 2014
22.02
22.03
21.27
21.60
810,860
-0.39(-1.77%)
Jul 10, 2014
22.52
22.53
21.43
21.99
1,000,764
-0.50(-2.22%)
Jul 09, 2014
21.83
22.54
21.75
22.49
726,481
+0.85(+3.93%)
Jul 08, 2014
21.90
21.99
21.44
21.64
941,429
-0.27(-1.23%)
Jul 07, 2014
22.46
22.48
21.91
21.91
505,958
-0.61(-2.71%)
Jul 03, 2014
22.52
22.52
22.52
0
+0.20(+0.90%)
Jul 02, 2014
22.74
22.86
21.96
22.32
618,128
-0.36(-1.59%)
Jul 01, 2014
22.59
23.00
22.54
22.68
567,185
-0.05(-0.22%)
Jun 30, 2014
22.13
22.88
22.05
22.73
652,739
+0.63(+2.85%)
Jun 27, 2014
21.89
22.30
21.82
22.10
864,172
+0.09(+0.41%)
Jun 26, 2014
22.18
22.21
21.65
22.01
397,309
-0.15(-0.68%)
Jun 25, 2014
21.35
22.18
21.14
22.16
652,902
+0.80(+3.75%)
Jun 24, 2014
22.87
22.98
21.36
21.36
952,755
-1.64(-7.13%)
Jun 23, 2014
22.51
23.04
22.45
23.00
732,548
+0.55(+2.45%)
Jun 20, 2014
22.18
22.52
22.01
22.45
940,468
+0.36(+1.63%)
Jun 19, 2014
21.96
22.19
21.58
22.09
580,739
+0.21(+0.96%)
Jun 18, 2014
21.86
22.16
21.56
21.88
564,369
+0.03(+0.14%)
Jun 17, 2014
22.14
22.14
21.50
21.85
629,350
-0.34(-1.53%)
Jun 16, 2014
21.92
22.28
21.75
22.19
418,082
+0.25(+1.14%)
Jun 13, 2014
21.52
21.98
21.24
21.94
626,068
+0.51(+2.38%)
Jun 12, 2014
21.60
22.23
21.33
21.43
1,142,971
+0.00(+0.00%)
Jun 11, 2014
21.10
21.82
21.03
21.43
1,104,414
+0.24(+1.13%)
Jun 10, 2014
20.70
21.21
20.52
21.19
696,098
+1.08(+5.37%)
Jun 06, 2014
19.47
20.20
19.47
20.11
944,471
+0.29(+1.46%)
Jun 05, 2014
19.56
19.86
19.46
19.82
530,180
+0.20(+1.02%)
Jun 04, 2014
19.76
19.77
19.35
19.62
787,376
-0.16(-0.81%)
Jun 03, 2014
19.66
19.89
19.25
19.78
849,121
+0.41(+2.12%)
Jun 02, 2014
19.46
19.61
19.13
19.37
663,091
-0.15(-0.77%)
May 30, 2014
19.64
19.75
19.32
19.52
902,123
-0.13(-0.66%)
May 29, 2014
19.47
19.66
19.21
19.65
785,169
+0.29(+1.50%)
May 28, 2014
18.98
19.46
18.72
19.36
807,913
+0.32(+1.68%)
May 27, 2014
18.79
19.12
18.53
19.04
728,580
+0.30(+1.60%)
May 23, 2014
18.74
18.74
18.74
0
+0.19(+1.02%)
May 22, 2014
18.20
18.86
18.03
18.55
530,735
+0.35(+1.92%)
May 21, 2014
18.34
18.67
18.09
18.20
1,051,372
+0.01(+0.05%)
May 20, 2014
18.67
18.70
18.15
18.19
761,008
-0.65(-3.45%)
May 19, 2014
18.58
18.86
18.45
18.84
586,270
+0.45(+2.45%)
May 16, 2014
18.25
18.41
17.92
18.39
615,382
+0.19(+1.04%)
May 15, 2014
18.25
18.35
17.59
18.20
1,243,564
-0.11(-0.60%)
May 14, 2014
18.77
18.90
18.30
18.31
880,172
-0.52(-2.76%)
May 13, 2014
18.82
18.96
18.53
18.83
1,109,721
-0.01(-0.05%)
May 12, 2014
19.05
19.29
18.77
18.84
1,083,683
-0.20(-1.05%)
May 09, 2014
19.04
19.11
18.41
19.04
2,382,424
-0.85(-4.27%)
May 08, 2014
20.45
20.63
19.86
19.89
1,516,120
-0.61(-2.98%)
May 07, 2014
20.60
20.62
19.93
20.50
1,102,996
+0.05(+0.27%)
May 06, 2014
20.49
20.72
20.31
20.45
464,260
-0.13(-0.66%)
May 05, 2014
20.57
20.85
20.26
20.58
514,172
-0.12(-0.58%)
May 02, 2014
20.76
21.03
20.56
20.70
700,031
-0.01(-0.05%)
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
.