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 29, 2016
2.760
2.970
2.740
2.930
913,348
+0.25(+9.33%)
Apr 28, 2016
3.000
3.100
2.661
2.680
1,378,766
-0.31(-10.37%)
Apr 27, 2016
2.460
3.030
2.438
2.990
2,851,178
+0.64(+27.23%)
Apr 26, 2016
2.190
2.370
2.160
2.350
696,856
+0.21(+9.81%)
Apr 25, 2016
2.220
2.280
2.070
2.140
582,222
-0.02(-0.93%)
Apr 22, 2016
2.180
2.425
2.060
2.160
1,306,533
+0.00(+0.00%)
Apr 21, 2016
2.000
2.320
2.000
2.160
1,867,510
+0.22(+11.34%)
Apr 20, 2016
1.800
2.050
1.720
1.940
1,009,753
+0.09(+4.86%)
Apr 19, 2016
1.730
1.930
1.710
1.850
656,131
+0.13(+7.56%)
Apr 18, 2016
1.490
1.790
1.480
1.720
657,591
+0.04(+2.38%)
Apr 15, 2016
1.670
1.750
1.600
1.680
386,143
-0.04(-2.33%)
Apr 14, 2016
1.820
1.850
1.660
1.720
382,633
-0.13(-7.03%)
Apr 13, 2016
1.860
1.940
1.610
1.850
942,421
+0.05(+2.78%)
Apr 12, 2016
1.650
1.870
1.630
1.800
765,771
+0.19(+11.80%)
Apr 11, 2016
1.600
1.660
1.540
1.610
524,882
+0.06(+3.87%)
Apr 08, 2016
1.480
1.640
1.470
1.550
639,991
+0.14(+9.93%)
Apr 07, 2016
1.250
1.430
1.250
1.410
451,868
+0.06(+4.44%)
Apr 06, 2016
1.270
1.370
1.230
1.350
779,386
+0.10(+8.00%)
Apr 05, 2016
1.210
1.250
1.170
1.250
320,149
+0.02(+1.63%)
Apr 04, 2016
1.200
1.300
1.150
1.230
381,672
+0.02(+1.65%)
Apr 01, 2016
1.130
1.210
1.130
1.210
436,175
+0.05(+4.31%)
Mar 31, 2016
1.250
1.349
1.160
1.160
738,801
-0.09(-7.20%)
Mar 30, 2016
1.310
1.350
1.190
1.250
408,212
-0.01(-0.79%)
Mar 29, 2016
1.240
1.300
1.190
1.260
335,354
-0.01(-0.79%)
Mar 28, 2016
1.250
1.310
1.174
1.270
331,686
+0.00(+0.00%)
Mar 24, 2016
1.270
1.270
1.270
0
+0.00(+0.00%)
Mar 23, 2016
1.390
1.450
1.260
1.270
575,703
-0.14(-9.93%)
Mar 22, 2016
1.480
1.550
1.400
1.410
1,081,979
-0.14(-9.03%)
Mar 21, 2016
1.520
1.600
1.450
1.550
341,648
-0.01(-0.64%)
Mar 18, 2016
1.600
1.647
1.330
1.560
1,712,105
+0.02(+1.30%)
Mar 17, 2016
1.600
1.660
1.510
1.540
1,107,726
-0.01(-0.65%)
Mar 16, 2016
1.390
1.600
1.390
1.550
403,900
+0.16(+11.51%)
Mar 15, 2016
1.550
1.570
1.290
1.390
773,874
-0.21(-13.13%)
Mar 14, 2016
1.600
1.630
1.500
1.600
483,715
-0.11(-6.43%)
Mar 11, 2016
1.660
1.790
1.660
1.710
554,127
+0.09(+5.56%)
Mar 10, 2016
1.580
1.700
1.395
1.620
631,853
+0.02(+1.25%)
Mar 09, 2016
1.700
1.770
1.520
1.600
801,221
+0.08(+5.26%)
Mar 08, 2016
1.700
1.880
1.470
1.520
1,214,092
-0.38(-20.00%)
Mar 07, 2016
1.780
2.050
1.620
1.900
3,346,796
+0.37(+24.18%)
Mar 04, 2016
1.100
1.890
1.100
1.530
4,167,934
+0.42(+37.84%)
Mar 03, 2016
0.9500
1.140
0.8600
1.110
1,785,081
+0.19(+20.67%)
Mar 02, 2016
0.8500
0.9298
0.8000
0.9199
646,145
+0.05(+5.69%)
Mar 01, 2016
0.7500
0.8840
0.7300
0.8704
525,577
+0.12(+15.45%)
Feb 29, 2016
0.7000
0.7888
0.7000
0.7539
419,601
+0.04(+5.94%)
Feb 26, 2016
0.6900
0.7400
0.6701
0.7116
219,587
+0.05(+7.80%)
Feb 25, 2016
0.6628
0.7446
0.6012
0.6601
547,330
-0.01(-1.49%)
Feb 24, 2016
0.6700
0.7387
0.6300
0.6701
252,100
-0.02(-2.90%)
Feb 23, 2016
0.7800
0.8791
0.6529
0.6901
822,673
-0.11(-13.75%)
Feb 22, 2016
0.8000
0.8600
0.8000
0.8001
430,058
+0.04(+5.26%)
Feb 19, 2016
0.8400
0.8600
0.7600
0.7601
512,299
-0.10(-11.62%)
Feb 18, 2016
0.9200
0.9499
0.8500
0.8600
394,552
-0.05(-5.91%)
Feb 17, 2016
0.8825
0.9800
0.8771
0.9140
274,797
+0.04(+5.08%)
Feb 16, 2016
0.9500
1.040
0.8120
0.8698
338,952
-0.06(-6.46%)
Feb 12, 2016
0.9299
0.9299
0.9299
0
+0.05(+5.67%)
Feb 11, 2016
0.8100
0.9800
0.8000
0.8800
241,753
+0.05(+6.00%)
Feb 10, 2016
0.9000
0.8302
320,203
-0.06(-6.55%)
Feb 09, 2016
0.8910
0.9292
0.8000
0.8884
446,880
-0.01(-1.26%)
Feb 08, 2016
0.9900
0.9900
0.8600
0.8997
288,571
-0.09(-9.12%)
Feb 05, 2016
1.050
1.095
0.9900
0.9900
247,634
-0.08(-7.48%)
Feb 04, 2016
1.130
1.220
1.010
1.070
462,287
-0.03(-2.73%)
Feb 03, 2016
1.000
1.120
0.9601
1.100
682,651
+0.15(+15.79%)
Feb 02, 2016
0.9800
1.000
0.9101
0.9500
294,408
-0.10(-9.52%)
Feb 01, 2016
1.300
1.300
1.020
1.050
749,041
-0.24(-18.60%)
Jan 29, 2016
1.130
1.290
1.130
1.290
535,103
+0.16(+14.16%)
Jan 28, 2016
1.150
1.290
1.110
1.130
692,422
+0.06(+5.61%)
Jan 27, 2016
0.9500
1.170
0.9400
1.070
675,171
+0.07(+7.00%)
Jan 26, 2016
0.9100
1.030
0.8800
1.000
330,770
+0.08(+8.50%)
Jan 25, 2016
1.040
1.040
0.9100
0.9217
486,957
-0.18(-16.21%)
Jan 22, 2016
1.010
1.250
1.010
1.100
923,658
+0.17(+17.92%)
Jan 21, 2016
0.7900
1.060
0.7827
0.9328
807,976
+0.15(+19.57%)
Jan 20, 2016
0.7800
0.8550
0.7500
0.7801
625,963
-0.07(-8.23%)
Jan 19, 2016
0.9525
0.9599
0.8200
0.8501
406,793
-0.09(-9.32%)
Jan 15, 2016
0.9375
0.9375
0.9375
0
+0.05(+5.21%)
Jan 14, 2016
0.9300
0.9300
0.8600
0.8911
906,492
-0.02(-2.09%)
Jan 13, 2016
0.9400
0.9760
0.8600
0.9101
533,271
-0.00(-0.23%)
Jan 12, 2016
1.080
1.147
0.8703
0.9122
749,719
-0.09(-8.78%)
Jan 11, 2016
1.260
1.270
1.000
1.000
1,026,969
-0.27(-21.26%)
Jan 08, 2016
1.350
1.400
1.220
1.270
1,969,104
-0.06(-4.87%)
Jan 07, 2016
1.500
1.520
1.330
1.335
617,253
-0.19(-12.17%)
Jan 06, 2016
1.640
1.640
1.515
1.520
421,551
-0.14(-8.43%)
Jan 05, 2016
1.750
1.750
1.580
1.660
729,521
-0.10(-5.68%)
Jan 04, 2016
1.860
1.940
1.710
1.760
498,288
-0.08(-4.35%)
Dec 31, 2015
1.840
1.840
1.840
0
+0.04(+2.22%)
Dec 30, 2015
1.900
1.990
1.790
1.800
574,017
-0.16(-8.16%)
Dec 29, 2015
2.040
2.050
1.900
1.960
544,474
-0.03(-1.51%)
Dec 28, 2015
2.020
2.080
1.900
1.990
902,402
-0.11(-5.24%)
Dec 24, 2015
2.100
2.100
2.100
0
+0.07(+3.45%)
Dec 23, 2015
1.780
2.065
1.780
2.030
1,000,695
+0.27(+15.34%)
Dec 22, 2015
1.600
1.925
1.588
1.760
902,634
+0.13(+7.98%)
Dec 21, 2015
1.460
1.690
1.400
1.630
999,222
+0.18(+12.41%)
Dec 18, 2015
1.330
1.495
1.230
1.450
2,078,089
+0.14(+10.69%)
Dec 17, 2015
1.450
1.520
1.290
1.310
615,360
-0.12(-8.39%)
Dec 16, 2015
1.480
1.540
1.380
1.430
365,988
-0.03(-2.05%)
Dec 15, 2015
1.520
1.573
1.430
1.460
565,193
-0.03(-2.01%)
Dec 14, 2015
1.610
1.620
1.470
1.490
744,549
-0.12(-7.45%)
Dec 11, 2015
1.670
1.760
1.580
1.610
442,770
-0.08(-4.73%)
Dec 10, 2015
1.590
1.750
1.520
1.690
539,470
+0.09(+5.62%)
Dec 09, 2015
1.550
1.724
1.540
1.600
642,596
+0.08(+5.26%)
Dec 08, 2015
1.620
1.710
1.520
1.520
868,034
-0.16(-9.52%)
Dec 07, 2015
1.860
1.970
1.650
1.680
1,012,404
-0.33(-16.42%)
Dec 04, 2015
2.120
2.170
1.950
2.010
779,968
-0.16(-7.37%)
Dec 03, 2015
2.170
2.320
2.120
2.170
545,321
+0.01(+0.46%)
Dec 02, 2015
2.210
2.330
2.130
2.160
803,518
-0.12(-5.26%)
Dec 01, 2015
2.240
2.350
2.170
2.280
934,505
+0.05(+2.24%)
Nov 30, 2015
2.350
2.390
2.220
2.230
935,901
-0.06(-2.62%)
Nov 27, 2015
2.370
2.460
2.240
2.290
260,289
-0.13(-5.37%)
Nov 25, 2015
2.420
2.420
2.420
0
-0.02(-0.82%)
Nov 24, 2015
2.300
2.490
2.300
2.440
623,701
+0.17(+7.49%)
Nov 23, 2015
2.345
2.270
308,921
+0.03(+1.34%)
Nov 20, 2015
2.280
2.330
2.190
2.240
498,274
-0.07(-3.03%)
Nov 19, 2015
2.340
2.400
2.230
2.310
461,173
-0.09(-3.75%)
Nov 18, 2015
2.370
2.500
2.300
2.400
754,370
+0.04(+1.69%)
Nov 17, 2015
2.510
2.560
2.330
2.360
497,498
-0.15(-5.98%)
Nov 16, 2015
2.250
2.550
2.250
2.510
649,127
+0.26(+11.56%)
Nov 13, 2015
2.200
2.290
2.110
2.250
647,596
+0.05(+2.27%)
Nov 12, 2015
2.360
2.480
2.200
2.200
823,380
-0.24(-9.84%)
Nov 11, 2015
2.560
2.670
2.370
2.440
591,868
-0.08(-3.17%)
Nov 10, 2015
2.500
2.620
2.410
2.520
4,714,150
-0.01(-0.40%)
Nov 09, 2015
2.600
2.740
2.380
2.530
1,232,652
-0.10(-3.80%)
Nov 06, 2015
2.600
2.730
2.530
2.630
706,391
-0.01(-0.38%)
Nov 05, 2015
2.910
2.950
2.620
2.640
829,590
-0.10(-3.65%)
Nov 04, 2015
2.820
3.100
2.720
2.740
1,236,058
-0.08(-2.84%)
Nov 03, 2015
2.630
3.190
2.610
2.820
2,177,808
+0.06(+2.17%)
Nov 02, 2015
2.360
2.760
2.320
2.760
1,047,371
+0.40(+16.95%)
Oct 30, 2015
2.380
2.380
2.180
2.360
1,081,982
-0.02(-0.84%)
Oct 29, 2015
2.320
2.530
2.252
2.380
664,488
+0.05(+2.15%)
Oct 28, 2015
2.160
2.360
2.085
2.330
649,995
+0.20(+9.39%)
Oct 27, 2015
2.320
2.320
2.050
2.130
852,320
-0.25(-10.50%)
Oct 26, 2015
2.450
2.480
2.230
2.380
587,607
-0.10(-4.03%)
Oct 23, 2015
2.440
2.560
2.340
2.480
422,526
+0.02(+0.81%)
Oct 22, 2015
2.520
2.640
2.375
2.460
564,234
-0.04(-1.60%)
Oct 21, 2015
2.540
2.550
2.380
2.500
417,651
-0.09(-3.47%)
Oct 20, 2015
2.560
2.700
2.540
2.590
381,163
+0.00(+0.00%)
Oct 19, 2015
2.610
2.670
2.340
2.590
879,240
-0.09(-3.36%)
Oct 16, 2015
2.720
2.720
2.510
2.680
413,868
-0.01(-0.37%)
Oct 15, 2015
2.480
2.690
2.340
2.690
653,259
+0.15(+5.91%)
Oct 14, 2015
2.420
2.590
2.370
2.540
553,573
+0.11(+4.53%)
Oct 13, 2015
2.520
2.670
2.400
2.430
720,825
-0.15(-5.81%)
Oct 12, 2015
2.970
2.980
2.580
2.580
600,981
-0.42(-14.00%)
Oct 09, 2015
2.900
3.180
2.890
3.000
1,712,569
+0.03(+1.01%)
Oct 08, 2015
2.940
3.075
2.780
2.970
1,021,343
-0.02(-0.67%)
Oct 07, 2015
2.860
3.070
2.510
2.990
2,573,228
+0.19(+6.79%)
Oct 06, 2015
2.510
2.900
2.421
2.800
1,102,917
+0.31(+12.45%)
Oct 05, 2015
2.190
2.560
2.190
2.490
778,346
+0.32(+14.75%)
Oct 02, 2015
1.930
2.320
1.930
2.170
1,007,498
+0.20(+10.15%)
Oct 01, 2015
1.940
2.148
1.900
1.970
566,280
+0.10(+5.35%)
Sep 30, 2015
1.970
2.080
1.870
1.870
657,562
-0.11(-5.56%)
Sep 29, 2015
1.950
2.050
1.890
1.980
409,862
+0.01(+0.51%)
Sep 28, 2015
2.130
2.164
1.955
1.970
915,244
-0.21(-9.63%)
Sep 25, 2015
2.320
2.320
2.075
2.180
540,746
-0.11(-4.80%)
Sep 24, 2015
2.200
2.290
2.040
2.290
549,042
+0.07(+3.15%)
Sep 23, 2015
2.500
2.505
2.190
2.220
748,062
-0.25(-10.12%)
Sep 22, 2015
2.310
2.555
2.260
2.470
734,933
+0.09(+3.78%)
Sep 21, 2015
2.520
2.530
2.355
2.380
646,040
-0.04(-1.65%)
Sep 18, 2015
2.500
2.610
2.390
2.420
1,876,493
-0.18(-6.92%)
Sep 17, 2015
2.800
2.850
2.590
2.600
1,111,367
-0.19(-6.81%)
Sep 16, 2015
2.470
3.020
2.470
2.790
1,715,228
+0.36(+14.81%)
Sep 15, 2015
2.360
2.440
2.320
2.430
514,267
+0.05(+2.10%)
Sep 14, 2015
2.600
2.640
2.370
2.380
272,674
-0.25(-9.51%)
Sep 11, 2015
2.550
2.650
2.550
2.630
549,422
+0.02(+0.77%)
Sep 10, 2015
2.520
2.650
2.440
2.610
926,581
+0.07(+2.76%)
Sep 09, 2015
2.540
2.760
2.450
2.540
845,671
-0.04(-1.55%)
Sep 08, 2015
2.520
2.710
2.450
2.580
1,212,376
+0.14(+5.74%)
Sep 04, 2015
2.440
2.440
2.440
0
+0.01(+0.41%)
Sep 03, 2015
2.420
2.620
2.320
2.430
943,157
+0.00(+0.00%)
Sep 02, 2015
2.270
2.450
2.130
2.430
1,214,094
+0.13(+5.65%)
Sep 01, 2015
2.420
2.470
2.270
2.300
2,058,844
-0.26(-10.16%)
Aug 31, 2015
2.170
2.640
2.030
2.560
1,004,122
+0.39(+17.97%)
Aug 28, 2015
2.050
2.430
2.000
2.170
1,526,957
+0.12(+5.85%)
Aug 27, 2015
1.760
2.150
1.730
2.050
1,329,848
+0.34(+19.88%)
Aug 26, 2015
1.800
1.870
1.650
1.710
858,041
+0.00(+0.00%)
Aug 25, 2015
2.010
2.100
1.700
1.710
1,280,229
-0.20(-10.47%)
Aug 24, 2015
1.990
2.090
1.838
1.910
1,476,832
-0.11(-5.45%)
Aug 21, 2015
2.250
2.380
2.010
2.020
1,182,041
-0.29(-12.55%)
Aug 20, 2015
2.480
2.580
2.310
2.310
669,688
-0.18(-7.23%)
Aug 19, 2015
2.740
2.770
2.375
2.490
534,365
-0.27(-9.78%)
Aug 18, 2015
2.680
2.785
2.545
2.760
577,083
+0.09(+3.37%)
Aug 17, 2015
2.690
2.747
2.625
2.670
294,245
-0.02(-0.74%)
Aug 14, 2015
2.840
2.850
2.655
2.690
344,446
-0.10(-3.58%)
Aug 13, 2015
2.720
2.960
2.600
2.790
1,069,657
+0.01(+0.36%)
Aug 12, 2015
2.840
3.000
2.640
2.780
1,149,687
-0.10(-3.30%)
Aug 11, 2015
2.940
3.000
2.610
2.875
1,028,926
-0.15(-5.12%)
Aug 10, 2015
2.820
3.030
2.570
3.030
1,786,563
+0.26(+9.39%)
Aug 07, 2015
2.330
2.780
2.330
2.770
1,174,179
+0.39(+16.39%)
Aug 06, 2015
2.900
2.900
1.860
2.380
5,636,584
-0.74(-23.72%)
Aug 05, 2015
3.460
3.530
2.980
3.120
1,258,933
-0.32(-9.30%)
Aug 04, 2015
3.720
3.800
3.300
3.440
931,802
-0.25(-6.78%)
Aug 03, 2015
3.840
3.940
3.651
3.690
716,301
-0.20(-5.14%)
Jul 31, 2015
4.130
4.244
3.840
3.890
908,195
-0.20(-4.89%)
Jul 30, 2015
4.230
4.340
4.020
4.090
1,493,308
-0.16(-3.76%)
Jul 29, 2015
4.230
4.430
4.175
4.250
779,666
-0.01(-0.23%)
Jul 28, 2015
4.130
4.280
4.040
4.260
1,318,475
+0.08(+1.79%)
Jul 27, 2015
4.500
4.500
4.100
4.185
678,617
-0.37(-8.02%)
Jul 24, 2015
4.500
4.730
4.310
4.550
1,736,700
+0.09(+2.13%)
Jul 23, 2015
4.420
4.470
4.150
4.455
1,022,772
+0.08(+1.95%)
Jul 22, 2015
4.610
4.610
4.270
4.370
783,970
-0.30(-6.42%)
Jul 21, 2015
4.810
5.100
4.670
4.670
1,314,007
-0.19(-3.91%)
Jul 20, 2015
4.990
5.000
4.740
4.860
742,161
-0.13(-2.61%)
Jul 17, 2015
5.200
5.250
4.970
4.990
866,626
-0.23(-4.41%)
Jul 16, 2015
5.490
5.620
5.110
5.220
710,184
-0.28(-5.09%)
Jul 15, 2015
5.630
5.775
5.400
5.500
471,462
-0.20(-3.51%)
Jul 14, 2015
5.410
5.730
5.360
5.700
729,704
+0.23(+4.20%)
Jul 13, 2015
5.350
5.520
5.190
5.470
535,389
+0.06(+1.11%)
Jul 10, 2015
5.680
5.820
5.350
5.410
655,085
-0.17(-3.05%)
Jul 09, 2015
5.820
5.980
5.560
5.580
976,300
-0.13(-2.28%)
Jul 08, 2015
6.030
6.200
5.660
5.710
721,629
-0.37(-6.09%)
Jul 07, 2015
5.870
6.300
5.785
6.080
788,689
+0.22(+3.75%)
Jul 06, 2015
5.940
6.010
5.720
5.860
588,529
-0.23(-3.78%)
Jul 02, 2015
6.090
6.090
6.090
0
-0.09(-1.46%)
Jul 01, 2015
6.820
6.950
6.150
6.180
872,546
-0.67(-9.78%)
Jun 30, 2015
6.780
6.910
6.670
6.850
936,112
+0.16(+2.39%)
Jun 29, 2015
6.740
6.740
6.580
6.690
621,432
-0.11(-1.62%)
Jun 26, 2015
6.570
6.810
6.470
6.800
1,285,264
+0.19(+2.87%)
Jun 25, 2015
6.750
6.750
6.540
6.610
546,794
-0.14(-2.07%)
Jun 24, 2015
6.720
6.910
6.680
6.750
466,318
-0.02(-0.30%)
Jun 23, 2015
6.520
6.820
6.410
6.770
688,503
+0.21(+3.20%)
Jun 22, 2015
6.590
6.649
6.349
6.560
1,084,468
-0.03(-0.46%)
Jun 19, 2015
6.850
6.864
6.525
6.590
1,371,692
-0.26(-3.80%)
Jun 18, 2015
6.940
7.020
6.720
6.850
610,792
-0.04(-0.58%)
Jun 17, 2015
7.040
7.090
6.790
6.890
605,518
-0.03(-0.43%)
Jun 16, 2015
6.720
6.960
6.700
6.920
476,237
+0.17(+2.52%)
Jun 15, 2015
6.670
6.870
6.590
6.750
618,063
+0.05(+0.75%)
Jun 12, 2015
6.770
6.840
6.640
6.700
793,462
-0.14(-2.05%)
Jun 11, 2015
7.280
7.280
6.810
6.840
494,696
-0.44(-6.04%)
Jun 10, 2015
6.890
7.300
6.890
7.280
927,685
+0.52(+7.69%)
Jun 09, 2015
6.820
7.080
6.750
6.760
657,641
+0.04(+0.60%)
Jun 08, 2015
6.880
6.990
6.660
6.720
367,428
-0.15(-2.18%)
Jun 05, 2015
6.900
7.150
6.810
6.870
667,723
-0.12(-1.72%)
Jun 04, 2015
6.850
7.050
6.710
6.990
1,090,301
+0.12(+1.75%)
Jun 03, 2015
6.990
7.210
6.850
6.870
534,390
-0.20(-2.83%)
Jun 02, 2015
6.940
7.200
6.820
7.070
541,374
+0.18(+2.61%)
Jun 01, 2015
7.060
7.100
6.745
6.890
819,952
-0.12(-1.71%)
May 29, 2015
6.680
7.100
6.652
7.010
1,308,254
+0.36(+5.41%)
May 28, 2015
6.940
7.030
6.550
6.650
794,307
-0.32(-4.59%)
May 27, 2015
7.000
7.150
6.860
6.970
752,605
-0.04(-0.57%)
May 26, 2015
7.160
7.180
6.920
7.010
659,675
-0.24(-3.31%)
May 22, 2015
7.250
7.250
7.250
0
+0.05(+0.69%)
May 21, 2015
7.050
7.260
7.030
7.200
774,857
+0.24(+3.45%)
May 20, 2015
7.220
7.230
6.830
6.960
1,167,674
-0.20(-2.79%)
May 19, 2015
7.150
7.270
6.910
7.160
1,094,549
-0.11(-1.51%)
May 18, 2015
7.450
7.510
7.130
7.270
893,939
-0.24(-3.20%)
May 15, 2015
7.450
7.560
7.210
7.510
680,926
+0.06(+0.81%)
May 14, 2015
7.760
7.785
7.270
7.450
1,096,698
-0.28(-3.62%)
May 13, 2015
7.850
7.850
7.430
7.730
964,784
+0.04(+0.52%)
May 12, 2015
7.540
7.775
7.430
7.690
634,317
+0.20(+2.67%)
May 11, 2015
7.810
7.840
7.460
7.490
825,167
-0.22(-2.85%)
May 08, 2015
7.860
7.920
7.620
7.710
1,387,499
-0.09(-1.15%)
May 07, 2015
8.310
8.360
7.508
7.800
1,719,490
-0.51(-6.14%)
May 06, 2015
8.280
8.610
8.050
8.310
871,520
-0.17(-2.00%)
May 05, 2015
8.710
8.860
8.190
8.480
1,983,383
-0.06(-0.70%)
May 04, 2015
8.650
8.860
8.350
8.540
1,088,794
-0.12(-1.39%)
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
.