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
Aemetis Inc
(NQ:
AMTX
)
3.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016
0.6338
0.6550
0.5925
0.6550
33,300
+0.06(+10.08%)
May 27, 2016
0.5925
0.5950
0.5950
0.5950
2,800
-0.02(-3.25%)
May 26, 2016
0.6622
0.6750
0.6150
0.6150
19,980
-0.04(-5.75%)
May 25, 2016
0.6300
0.6597
0.6100
0.6525
24,296
+0.02(+2.76%)
May 24, 2016
0.6175
0.6725
0.6100
0.6350
30,932
+0.02(+2.42%)
May 23, 2016
0.6500
0.6500
0.6150
0.6200
21,844
-0.02(-3.13%)
May 20, 2016
0.6475
0.6575
0.6375
0.6400
23,064
+0.01(+0.79%)
May 19, 2016
0.6300
0.6400
0.6300
0.6350
7,496
-0.01(-0.78%)
May 18, 2016
0.6650
0.6700
0.6275
0.6400
37,140
+0.01(+1.59%)
May 17, 2016
0.6275
0.7050
0.6275
0.6300
21,504
-0.01(-1.95%)
May 16, 2016
0.6450
0.6873
0.6275
0.6425
124,636
-0.00(-0.38%)
May 13, 2016
0.6950
0.6950
0.6450
0.6450
15,084
-0.02(-2.64%)
May 12, 2016
0.6275
0.6900
0.6275
0.6625
43,760
+0.05(+9.05%)
May 11, 2016
0.5525
0.6450
0.5525
0.6075
80,984
+0.04(+7.53%)
May 10, 2016
0.6125
0.6650
0.5575
0.5650
55,320
-0.03(-5.04%)
May 09, 2016
0.6925
0.7200
0.5950
0.5950
49,288
-0.13(-17.65%)
May 06, 2016
0.7000
0.7350
0.7000
0.7225
66,932
+0.04(+5.47%)
May 05, 2016
0.6647
0.7100
0.6550
0.6850
86,408
-0.02(-2.49%)
May 04, 2016
0.6565
0.7025
0.5775
0.7025
113,552
+0.01(+0.72%)
May 03, 2016
0.6575
0.6975
0.6575
0.6975
25,000
+0.01(+1.45%)
May 02, 2016
0.6975
0.6975
0.6604
0.6875
5,896
-0.01(-0.72%)
Apr 29, 2016
0.6800
0.6925
0.6750
0.6925
41,664
-0.02(-2.43%)
Apr 28, 2016
0.6875
0.7150
0.6500
0.7097
82,808
+0.02(+3.24%)
Apr 27, 2016
0.6750
0.7150
0.6750
0.6875
55,428
+0.01(+1.48%)
Apr 26, 2016
0.6674
0.6775
0.6450
0.6775
20,704
-0.03(-4.24%)
Apr 25, 2016
0.7075
0.7125
0.6577
0.7075
13,508
-0.01(-0.70%)
Apr 22, 2016
0.7125
0.7225
0.6869
0.7125
43,712
+0.00(+0.35%)
Apr 21, 2016
0.6823
0.7125
0.6543
0.7100
101,708
+0.06(+10.08%)
Apr 20, 2016
0.6250
0.6500
0.6250
0.6450
40,416
+0.03(+4.45%)
Apr 19, 2016
0.5950
0.6250
0.5550
0.6175
31,700
+0.04(+6.93%)
Apr 18, 2016
0.5775
0.6325
0.5750
0.5775
24,572
-0.01(-0.86%)
Apr 15, 2016
0.5475
0.6125
0.5475
0.5825
26,584
-0.02(-3.32%)
Apr 14, 2016
0.6042
0.6125
0.5713
0.6025
17,732
+0.04(+7.59%)
Apr 13, 2016
0.5325
0.6000
0.5300
0.5600
140,428
+0.03(+5.16%)
Apr 12, 2016
0.5000
0.5500
0.5000
0.5325
87,956
+0.04(+9.23%)
Apr 11, 2016
0.4675
0.5000
0.4675
0.4875
38,632
+0.01(+1.56%)
Apr 08, 2016
0.4550
0.4825
0.4530
0.4800
23,464
+0.03(+6.67%)
Apr 07, 2016
0.4600
0.4600
0.4250
0.4500
34,676
+0.01(+2.86%)
Apr 06, 2016
0.4675
0.4825
0.4375
0.4375
47,892
-0.03(-6.42%)
Apr 05, 2016
0.4839
0.4907
0.4658
0.4675
11,916
-0.04(-8.78%)
Apr 04, 2016
0.5115
0.5250
0.5025
0.5125
40,660
+0.00(+0.00%)
Apr 01, 2016
0.5050
0.5250
0.4950
0.5125
26,660
+0.00(+0.49%)
Mar 31, 2016
0.4925
0.5550
0.4718
0.5100
187,456
+0.04(+9.09%)
Mar 30, 2016
0.4929
0.5000
0.4225
0.4675
134,148
-0.02(-5.08%)
Mar 29, 2016
0.5000
0.5100
0.4900
0.4925
16,640
-0.01(-2.96%)
Mar 28, 2016
0.5075
0.5325
0.5028
0.5075
25,628
-0.03(-4.69%)
Mar 24, 2016
0.5490
0.5325
0.5325
0.5325
153,600
-0.01(-1.16%)
Mar 23, 2016
0.5310
0.5450
0.5300
0.5387
65,556
+0.01(+2.62%)
Mar 22, 2016
0.5325
0.5400
0.5050
0.5250
14,920
+0.01(+1.45%)
Mar 21, 2016
0.5325
0.5525
0.4825
0.5175
125,224
-0.01(-2.36%)
Mar 18, 2016
0.5025
0.5975
0.5025
0.5300
186,808
+0.04(+7.61%)
Mar 17, 2016
0.4500
0.5200
0.4500
0.4925
68,348
+0.04(+10.06%)
Mar 16, 2016
0.4675
0.4725
0.4375
0.4475
34,312
+0.02(+5.29%)
Mar 15, 2016
0.4500
0.4725
0.4250
0.4250
80,012
-0.02(-3.95%)
Mar 14, 2016
0.4400
0.4652
0.4250
0.4425
28,996
+0.00(+0.57%)
Mar 11, 2016
0.4250
0.4518
0.4250
0.4400
120,288
+0.03(+7.98%)
Mar 10, 2016
0.4375
0.4646
0.3975
0.4075
246,816
+0.00(+0.62%)
Mar 09, 2016
0.4475
0.4475
0.4050
0.4050
152,628
-0.01(-2.41%)
Mar 08, 2016
0.4250
0.4500
0.4150
0.4150
100,056
-0.01(-1.19%)
Mar 07, 2016
0.4100
0.4425
0.4100
0.4200
18,660
-0.01(-1.75%)
Mar 04, 2016
0.4375
0.4450
0.4225
0.4275
15,996
+0.03(+6.87%)
Mar 03, 2016
0.4625
0.4750
0.4000
0.4000
19,420
-0.06(-13.04%)
Mar 02, 2016
0.4600
0.4600
0.4600
0.4600
5,152
+0.01(+2.22%)
Mar 01, 2016
0.4635
0.4750
0.4500
0.4500
37,812
-0.00(-0.55%)
Feb 29, 2016
0.4500
0.4775
0.4500
0.4525
2,848
+0.01(+1.12%)
Feb 26, 2016
0.4825
0.4825
0.4050
0.4475
21,296
+0.05(+11.87%)
Feb 25, 2016
0.4675
0.4725
0.4000
0.4000
33,756
+0.01(+1.27%)
Feb 24, 2016
0.4025
0.4450
0.3925
0.3950
9,012
-0.02(-4.24%)
Feb 23, 2016
0.4750
0.4750
0.3875
0.4125
89,380
-0.05(-9.84%)
Feb 22, 2016
0.4500
0.4675
0.4500
0.4575
10,964
+0.01(+2.81%)
Feb 19, 2016
0.4275
0.4700
0.4275
0.4450
7,160
+0.01(+2.30%)
Feb 18, 2016
0.4500
0.4625
0.4275
0.4350
70,432
-0.03(-5.43%)
Feb 17, 2016
0.4275
0.4650
0.4275
0.4600
18,616
+0.04(+8.24%)
Feb 16, 2016
0.4250
0.4300
0.4250
0.4250
22,792
+0.00(+0.00%)
Feb 12, 2016
0.3950
0.4250
0.4250
0.4250
16,000
+0.03(+8.28%)
Feb 11, 2016
0.4295
0.4295
0.3800
0.3925
76,864
-0.04(-10.29%)
Feb 10, 2016
0.4275
0.4402
0.4275
0.4375
16,072
+0.00(+0.00%)
Feb 09, 2016
0.4375
0.4416
0.3772
0.4375
44,232
-0.03(-6.91%)
Feb 08, 2016
0.4825
0.4825
0.4375
0.4700
70,352
-0.02(-3.59%)
Feb 05, 2016
0.4875
0.5325
0.4875
0.4875
68,316
-0.01(-2.99%)
Feb 04, 2016
0.5100
0.5100
0.5025
0.5025
22,536
-0.02(-3.83%)
Feb 03, 2016
0.5375
0.5375
0.4900
0.5225
154,684
+0.02(+2.96%)
Feb 02, 2016
0.5275
0.5550
0.5000
0.5075
106,324
-0.02(-2.87%)
Feb 01, 2016
0.5375
0.6088
0.5050
0.5225
153,368
-0.03(-4.57%)
Jan 29, 2016
0.5750
0.5950
0.5075
0.5475
100,808
-0.01(-2.23%)
Jan 28, 2016
0.5125
0.5751
0.5025
0.5600
79,840
+0.06(+12.01%)
Jan 27, 2016
0.5375
0.5425
0.4950
0.5000
48,216
-0.00(-0.50%)
Jan 26, 2016
0.5475
0.6000
0.4800
0.5025
135,060
-0.08(-12.99%)
Jan 25, 2016
0.5675
0.6650
0.5675
0.5775
62,624
-0.02(-2.94%)
Jan 22, 2016
0.5500
0.6500
0.5500
0.5950
91,136
+0.06(+11.21%)
Jan 21, 2016
0.5200
0.5875
0.5125
0.5350
65,200
-0.01(-0.93%)
Jan 20, 2016
0.6200
0.5250
0.5000
0.5400
133,080
+0.02(+2.86%)
Jan 19, 2016
0.5775
0.5850
0.5175
0.5250
90,864
-0.04(-7.89%)
Jan 15, 2016
0.5500
0.5700
0.5700
0.5700
69,600
-0.03(-4.60%)
Jan 14, 2016
0.5400
0.6200
0.5150
0.5975
52,668
+0.06(+11.16%)
Jan 13, 2016
0.5675
0.5675
0.5375
0.5375
8,388
+0.00(+0.47%)
Jan 12, 2016
0.5250
0.5850
0.5100
0.5350
80,052
-0.00(-0.47%)
Jan 11, 2016
0.5683
0.5800
0.5225
0.5375
54,324
-0.05(-8.51%)
Jan 08, 2016
0.6050
0.6050
0.5875
0.5875
20,392
+0.03(+4.44%)
Jan 07, 2016
0.6225
0.6225
0.5625
0.5625
42,208
-0.03(-5.06%)
Jan 06, 2016
0.6600
0.6600
0.5900
0.5925
73,872
-0.07(-10.90%)
Jan 05, 2016
0.6525
0.7075
0.6272
0.6650
84,960
+0.02(+2.31%)
Jan 04, 2016
0.6975
0.6975
0.5827
0.6500
132,360
-0.07(-10.34%)
Dec 31, 2015
0.4925
0.7250
0.7250
0.7250
324,000
+0.25(+52.63%)
Dec 30, 2015
0.5375
0.5375
0.4675
0.4750
339,200
-0.08(-14.03%)
Dec 29, 2015
0.5550
0.5600
0.5250
0.5525
149,052
+0.00(+0.45%)
Dec 28, 2015
0.5500
0.5625
0.5250
0.5500
144,620
+0.00(+0.46%)
Dec 24, 2015
0.5625
0.5475
0.5475
0.5475
8,400
-0.04(-6.80%)
Dec 23, 2015
0.5375
0.6175
0.5375
0.5875
226,324
+0.04(+6.81%)
Dec 22, 2015
0.5425
0.5775
0.5350
0.5500
71,372
+0.00(+0.46%)
Dec 21, 2015
0.5925
0.5925
0.5450
0.5475
106,396
+0.01(+0.92%)
Dec 18, 2015
0.5650
0.6125
0.5425
0.5425
243,232
-0.02(-3.98%)
Dec 17, 2015
0.5675
0.6625
0.5650
0.5650
68,040
-0.00(-0.44%)
Dec 16, 2015
0.5750
0.6525
0.5615
0.5675
69,148
-0.02(-2.99%)
Dec 15, 2015
0.6575
0.6725
0.5625
0.5850
112,452
-0.08(-12.67%)
Dec 14, 2015
0.6525
0.6925
0.6525
0.6699
61,508
+0.01(+2.27%)
Dec 11, 2015
0.7225
0.7500
0.6325
0.6550
81,604
+0.01(+1.16%)
Dec 10, 2015
0.6975
0.7250
0.6375
0.6475
109,600
-0.04(-5.82%)
Dec 09, 2015
0.6600
0.7250
0.6600
0.6875
57,644
+0.05(+7.00%)
Dec 08, 2015
0.7325
0.7400
0.6000
0.6425
167,160
-0.09(-12.29%)
Dec 07, 2015
0.6800
0.7625
0.6800
0.7325
83,444
-0.01(-1.35%)
Dec 04, 2015
0.7050
0.7475
0.7050
0.7425
160,816
+0.02(+2.41%)
Dec 03, 2015
0.7400
0.7400
0.7000
0.7250
53,464
+0.02(+2.11%)
Dec 02, 2015
0.6925
0.7250
0.6825
0.7100
90,044
+0.02(+2.16%)
Dec 01, 2015
0.7025
0.7500
0.6625
0.6950
107,648
-0.05(-6.71%)
Nov 30, 2015
0.6375
0.7450
0.6050
0.7450
149,192
+0.10(+16.41%)
Nov 27, 2015
0.6200
0.6400
0.6200
0.6400
9,736
+0.02(+2.81%)
Nov 25, 2015
0.5900
0.6225
0.6225
0.6225
150,000
+0.03(+5.51%)
Nov 24, 2015
0.5675
0.5925
0.5675
0.5900
3,628
+0.01(+2.16%)
Nov 23, 2015
0.5650
0.5950
0.5650
0.5775
32,232
+0.02(+3.12%)
Nov 20, 2015
0.5500
0.5837
0.5500
0.5600
37,660
+0.01(+0.90%)
Nov 19, 2015
0.5775
0.5950
0.5550
0.5550
57,716
-0.02(-3.90%)
Nov 18, 2015
0.5400
0.5775
0.5400
0.5775
19,864
+0.03(+5.48%)
Nov 17, 2015
0.5650
0.5650
0.5425
0.5475
27,416
-0.01(-0.90%)
Nov 16, 2015
0.5675
0.5675
0.5525
0.5525
54,576
-0.02(-3.07%)
Nov 13, 2015
0.5475
0.5700
0.5425
0.5700
90,812
+0.02(+4.11%)
Nov 12, 2015
0.5250
0.5600
0.5000
0.5475
48,248
+0.02(+3.79%)
Nov 11, 2015
0.5125
0.5500
0.4500
0.5275
174,220
+0.02(+4.46%)
Nov 10, 2015
0.6050
0.6125
0.5050
0.5050
236,852
-0.12(-19.40%)
Nov 09, 2015
0.6475
0.6650
0.6250
0.6266
89,152
-0.03(-4.34%)
Nov 06, 2015
0.6150
0.6650
0.6150
0.6550
145,348
+0.04(+6.94%)
Nov 05, 2015
0.6400
0.6475
0.5975
0.6125
67,840
-0.03(-4.30%)
Nov 04, 2015
0.6450
0.6600
0.5875
0.6400
188,700
+0.02(+2.40%)
Nov 03, 2015
0.6150
0.6600
0.6150
0.6250
90,268
-0.02(-3.47%)
Nov 02, 2015
0.6150
0.6475
0.6150
0.6475
38,764
+0.03(+5.28%)
Oct 30, 2015
0.6450
0.6525
0.6150
0.6150
58,320
-0.04(-5.38%)
Oct 29, 2015
0.6500
0.6825
0.6500
0.6500
76,640
+0.00(+0.00%)
Oct 28, 2015
0.6850
0.6850
0.6275
0.6500
30,988
-0.01(-1.89%)
Oct 27, 2015
0.6300
0.6625
0.6175
0.6625
59,316
+0.03(+4.74%)
Oct 26, 2015
0.6425
0.6775
0.5975
0.6325
242,340
-0.03(-3.80%)
Oct 23, 2015
0.6450
0.6850
0.5800
0.6575
165,636
+0.09(+16.37%)
Oct 22, 2015
0.5575
0.5975
0.5575
0.5650
84,700
+0.02(+3.20%)
Oct 21, 2015
0.5525
0.5625
0.5375
0.5475
93,940
-0.01(-1.79%)
Oct 20, 2015
0.6250
0.6350
0.5550
0.5575
62,940
-0.07(-10.80%)
Oct 19, 2015
0.6600
0.6600
0.6250
0.6250
40,624
-0.04(-5.66%)
Oct 16, 2015
0.6825
0.6875
0.6450
0.6625
73,072
-0.03(-3.64%)
Oct 15, 2015
0.6800
0.6875
0.6454
0.6875
73,260
+0.04(+6.59%)
Oct 14, 2015
0.6475
0.6675
0.6250
0.6450
23,544
+0.01(+1.18%)
Oct 13, 2015
0.6575
0.6700
0.6295
0.6375
12,300
-0.02(-3.41%)
Oct 12, 2015
0.6725
0.6745
0.6500
0.6600
43,560
-0.01(-1.86%)
Oct 09, 2015
0.6500
0.6875
0.6500
0.6725
68,608
+0.04(+5.91%)
Oct 08, 2015
0.6613
0.6725
0.6325
0.6350
13,344
+0.01(+1.20%)
Oct 07, 2015
0.6550
0.6725
0.6275
0.6275
49,156
-0.01(-1.57%)
Oct 06, 2015
0.6425
0.6768
0.6250
0.6375
49,300
+0.01(+2.00%)
Oct 05, 2015
0.6400
0.6875
0.6250
0.6250
59,576
-0.02(-3.10%)
Oct 02, 2015
0.6425
0.6550
0.6250
0.6450
54,768
+0.02(+3.20%)
Oct 01, 2015
0.6875
0.6875
0.6250
0.6250
51,692
-0.06(-9.09%)
Sep 30, 2015
0.6825
0.6900
0.6750
0.6875
44,432
+0.01(+1.85%)
Sep 29, 2015
0.7025
0.7025
0.6675
0.6750
62,912
-0.01(-1.10%)
Sep 28, 2015
0.7400
0.7400
0.6825
0.6825
73,704
-0.07(-8.70%)
Sep 25, 2015
0.7850
0.7850
0.7450
0.7475
108,476
-0.01(-1.32%)
Sep 24, 2015
0.7900
0.7900
0.7550
0.7575
34,144
-0.04(-4.42%)
Sep 23, 2015
0.8375
0.8550
0.7900
0.7925
54,852
-0.06(-7.31%)
Sep 22, 2015
0.9100
0.9100
0.8415
0.8550
83,160
-0.06(-6.94%)
Sep 21, 2015
0.9275
0.9275
0.8800
0.9187
51,968
+0.01(+1.24%)
Sep 18, 2015
0.9300
0.9636
0.8800
0.9075
90,936
-0.02(-2.42%)
Sep 17, 2015
0.9125
0.9475
0.8575
0.9300
114,756
+0.01(+0.54%)
Sep 16, 2015
0.8525
0.9250
0.8310
0.9250
80,040
+0.07(+8.19%)
Sep 15, 2015
0.8250
0.8575
0.8250
0.8550
48,344
+0.00(+0.29%)
Sep 14, 2015
0.7950
0.9150
0.7775
0.8525
145,548
+0.08(+9.65%)
Sep 11, 2015
0.7525
0.7850
0.7500
0.7775
13,808
+0.01(+0.65%)
Sep 10, 2015
0.7600
0.7725
0.7500
0.7725
52,636
+0.01(+1.31%)
Sep 09, 2015
0.7625
0.7650
0.7500
0.7625
31,196
+0.00(+0.00%)
Sep 08, 2015
0.7550
0.7750
0.7175
0.7625
71,896
+0.01(+0.99%)
Sep 04, 2015
0.7350
0.7550
0.7550
0.7550
164,000
-0.00(-0.46%)
Sep 03, 2015
0.6625
0.7625
0.6525
0.7585
157,884
+0.10(+14.49%)
Sep 02, 2015
0.7000
0.7025
0.6587
0.6625
117,068
-0.03(-3.99%)
Sep 01, 2015
0.7625
0.7800
0.6775
0.6900
72,636
-0.08(-10.09%)
Aug 31, 2015
0.7800
0.7800
0.7475
0.7675
39,376
-0.01(-1.29%)
Aug 28, 2015
0.6800
0.7925
0.6785
0.7775
156,932
+0.09(+13.92%)
Aug 27, 2015
0.6450
0.6850
0.5875
0.6825
144,000
+0.05(+7.67%)
Aug 26, 2015
0.6875
0.7300
0.6125
0.6339
169,984
-0.01(-2.29%)
Aug 25, 2015
0.6875
0.7000
0.6475
0.6488
152,732
-0.00(-0.57%)
Aug 24, 2015
0.7500
0.7500
0.6500
0.6525
171,952
-0.12(-15.53%)
Aug 21, 2015
0.8277
0.8277
0.7625
0.7725
83,464
-0.11(-12.46%)
Aug 20, 2015
0.8875
0.8875
0.8400
0.8825
57,184
+0.00(+0.43%)
Aug 19, 2015
0.8575
0.8875
0.8250
0.8788
66,984
+0.02(+2.18%)
Aug 18, 2015
0.8203
0.8625
0.8175
0.8600
38,304
+0.01(+1.18%)
Aug 17, 2015
0.9250
0.9250
0.8025
0.8500
23,696
-0.10(-10.76%)
Aug 14, 2015
0.8050
0.9525
0.8050
0.9525
122,884
+0.14(+17.23%)
Aug 13, 2015
0.8350
0.8375
0.8050
0.8125
61,948
-0.02(-1.81%)
Aug 12, 2015
0.8300
0.8350
0.7775
0.8275
61,432
+0.01(+1.78%)
Aug 11, 2015
0.8175
0.8175
0.7750
0.8130
52,836
-0.00(-0.55%)
Aug 10, 2015
0.8250
0.8375
0.7550
0.8175
87,216
-0.00(-0.30%)
Aug 07, 2015
0.7450
0.8200
0.7450
0.8200
87,224
+0.08(+10.44%)
Aug 06, 2015
0.8050
0.8050
0.6150
0.7425
237,636
-0.09(-10.81%)
Aug 05, 2015
0.8375
0.8375
0.7750
0.8325
59,172
+0.01(+0.60%)
Aug 04, 2015
0.8675
0.8675
0.8175
0.8275
65,164
-0.01(-0.90%)
Aug 03, 2015
0.9500
0.9500
0.8150
0.8350
43,836
-0.06(-6.39%)
Jul 31, 2015
0.9500
0.9500
0.8825
0.8920
65,012
-0.06(-6.11%)
Jul 30, 2015
0.8950
0.9500
0.8675
0.9500
125,176
+0.07(+8.57%)
Jul 29, 2015
0.8250
0.8750
0.7950
0.8750
240,700
+0.09(+11.82%)
Jul 28, 2015
0.8250
0.8700
0.7525
0.7825
46,372
-0.05(-6.01%)
Jul 27, 2015
0.8400
0.8925
0.8275
0.8325
43,356
+0.01(+1.52%)
Jul 24, 2015
0.7550
0.8572
0.7375
0.8200
193,844
+0.07(+10.07%)
Jul 23, 2015
0.7500
0.7900
0.7250
0.7450
61,456
+0.01(+0.68%)
Jul 22, 2015
0.7750
0.8125
0.7175
0.7400
167,284
-0.03(-3.90%)
Jul 21, 2015
0.8525
0.8550
0.7550
0.7700
133,060
-0.05(-6.67%)
Jul 20, 2015
0.9500
0.9500
0.8125
0.8250
114,164
-0.08(-8.84%)
Jul 17, 2015
0.9225
0.9650
0.9000
0.9050
98,240
-0.03(-3.21%)
Jul 16, 2015
0.9225
0.9425
0.9025
0.9350
30,660
+0.00(+0.00%)
Jul 15, 2015
0.8950
0.9475
0.8850
0.9350
41,368
+0.02(+1.89%)
Jul 14, 2015
0.8400
0.9450
0.8375
0.9177
338,728
+0.05(+5.18%)
Jul 13, 2015
0.8750
0.8750
0.8275
0.8725
72,920
-0.02(-2.24%)
Jul 10, 2015
0.8500
0.9125
0.7978
0.8925
123,040
+0.06(+6.89%)
Jul 09, 2015
0.7950
0.8752
0.7950
0.8350
76,256
+0.04(+5.70%)
Jul 08, 2015
0.8650
0.8750
0.7570
0.7900
197,184
-0.08(-9.20%)
Jul 07, 2015
0.9000
0.9247
0.8650
0.8700
178,200
-0.02(-2.25%)
Jul 06, 2015
0.9150
0.9475
0.8875
0.8900
42,576
-0.02(-2.47%)
Jul 02, 2015
0.9375
0.9125
0.9125
0.9125
68,000
-0.01(-1.61%)
Jul 01, 2015
0.9000
0.9725
0.8875
0.9275
71,676
+0.03(+3.06%)
Jun 30, 2015
0.9500
1.015
0.9000
0.9000
197,912
-0.05(-5.26%)
Jun 29, 2015
1.012
1.022
0.9500
0.9500
208,584
-0.08(-7.77%)
Jun 26, 2015
1.000
1.055
1.000
1.030
343,040
+0.03(+3.00%)
Jun 25, 2015
1.018
1.038
1.000
1.000
62,552
-0.03(-2.68%)
Jun 24, 2015
1.048
1.075
1.016
1.028
704,652
-0.03(-3.07%)
Jun 23, 2015
1.055
1.113
1.055
1.060
123,492
-0.00(-0.24%)
Jun 22, 2015
1.085
1.087
1.051
1.062
50,960
-0.04(-3.41%)
Jun 19, 2015
1.032
1.100
1.024
1.100
986,208
+0.02(+2.09%)
Jun 18, 2015
1.032
1.100
1.000
1.077
452,952
+0.03(+3.36%)
Jun 17, 2015
1.020
1.073
1.010
1.042
33,568
+0.02(+1.71%)
Jun 16, 2015
1.042
1.067
1.010
1.025
59,220
-0.03(-2.38%)
Jun 15, 2015
1.000
1.058
1.000
1.050
80,076
+0.04(+3.96%)
Jun 12, 2015
1.000
1.125
1.000
1.010
158,620
-0.00(-0.49%)
Jun 11, 2015
1.022
1.058
1.012
1.015
58,708
-0.02(-1.69%)
Jun 10, 2015
1.090
1.097
1.028
1.032
85,412
-0.01(-0.48%)
Jun 09, 2015
1.048
1.102
1.020
1.038
51,584
-0.04(-3.94%)
Jun 08, 2015
1.087
1.103
0.9750
1.080
397,180
-0.02(-1.82%)
Jun 05, 2015
1.097
1.122
1.075
1.100
47,440
-0.01(-1.12%)
Jun 04, 2015
1.143
1.173
1.095
1.113
194,208
-0.04(-3.89%)
Jun 03, 2015
1.093
1.175
1.093
1.157
211,132
+0.06(+5.23%)
Jun 02, 2015
1.093
1.123
1.055
1.100
78,228
-0.01(-0.68%)
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
.