Intevac Inc (NQ: IVAC )

4.750 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.880 4.940 4.800 4.840 21,500 +0.01(+0.21%)
Jun 27, 2019 4.740 4.900 4.727 4.830 38,711 +0.06(+1.26%)
Jun 26, 2019 4.690 4.770 4.680 4.770 29,026 +0.12(+2.58%)
Jun 25, 2019 4.660 4.720 4.650 4.650 22,495 -0.05(-1.06%)
Jun 24, 2019 4.710 4.735 4.660 4.700 7,642 +0.01(+0.21%)
Jun 21, 2019 4.730 4.750 4.690 4.690 9,500 -0.02(-0.42%)
Jun 20, 2019 4.750 4.750 4.700 4.710 22,812 -0.03(-0.63%)
Jun 19, 2019 4.770 4.770 4.710 4.740 2,730 -0.01(-0.21%)
Jun 18, 2019 4.710 4.790 4.710 4.750 20,402 -0.02(-0.42%)
Jun 17, 2019 4.710 4.784 4.610 4.770 45,196 +0.06(+1.27%)
Jun 14, 2019 4.780 4.806 4.710 4.710 29,700 -0.16(-3.29%)
Jun 13, 2019 4.840 4.890 4.840 4.870 11,524 -0.02(-0.41%)
Jun 12, 2019 4.880 4.890 4.720 4.890 17,093 +0.09(+1.87%)
Jun 11, 2019 4.730 4.800 4.730 4.800 11,620 +0.03(+0.63%)
Jun 10, 2019 4.830 4.950 4.770 4.770 35,881 -0.05(-1.04%)
Jun 07, 2019 4.960 4.960 4.790 4.820 22,600 -0.10(-2.03%)
Jun 06, 2019 4.900 5.000 4.700 4.920 59,397 +0.01(+0.20%)
Jun 05, 2019 5.020 5.020 4.910 4.910 17,250 -0.06(-1.21%)
Jun 04, 2019 5.110 5.190 4.970 4.970 27,629 -0.17(-3.31%)
Jun 03, 2019 5.350 5.350 5.110 5.140 32,795 -0.16(-3.02%)
May 31, 2019 5.480 5.530 5.180 5.300 21,900 -0.24(-4.33%)
May 30, 2019 5.680 5.713 5.530 5.540 12,393 -0.14(-2.46%)
May 29, 2019 5.510 5.680 5.470 5.680 49,353 +0.06(+1.07%)
May 28, 2019 5.275 5.670 5.275 5.620 50,936 +0.11(+2.00%)
May 24, 2019 5.500 5.640 5.210 5.510 23,500 +0.01(+0.18%)
May 23, 2019 5.500 5.510 5.290 5.500 52,189 -0.04(-0.72%)
May 22, 2019 5.510 5.580 5.490 5.540 24,031 +0.00(+0.00%)
May 21, 2019 5.560 5.620 5.490 5.540 12,926 +0.04(+0.73%)
May 20, 2019 5.500 5.540 5.330 5.500 29,645 -0.02(-0.36%)
May 17, 2019 6.000 6.000 5.480 5.520 102,300 -0.16(-2.82%)
May 16, 2019 5.650 5.700 5.580 5.680 62,728 +0.07(+1.25%)
May 15, 2019 5.570 5.700 5.540 5.610 49,948 +0.00(+0.00%)
May 14, 2019 5.490 5.650 5.430 5.610 93,501 +0.11(+2.00%)
May 13, 2019 5.160 5.530 5.130 5.500 221,847 +0.33(+6.38%)
May 10, 2019 5.250 5.250 5.160 5.170 34,700 -0.12(-2.27%)
May 09, 2019 5.150 5.330 5.120 5.290 63,308 +0.10(+1.93%)
May 08, 2019 5.330 5.480 5.140 5.190 71,222 -0.07(-1.33%)
May 07, 2019 5.360 5.360 5.150 5.260 61,890 -0.07(-1.31%)
May 06, 2019 5.150 5.400 5.087 5.330 63,498 +0.14(+2.70%)
May 03, 2019 5.150 5.190 5.130 5.190 16,600 +0.11(+2.17%)
May 02, 2019 5.000 5.260 4.960 5.080 89,287 +0.10(+2.01%)
May 01, 2019 4.820 5.020 4.820 4.980 76,642 +0.19(+3.97%)
Apr 30, 2019 4.850 5.130 4.750 4.790 258,540 +0.03(+0.63%)
Apr 29, 2019 4.830 4.990 4.760 4.760 45,286 -0.07(-1.45%)
Apr 26, 2019 4.760 4.860 4.760 4.830 27,400 +0.05(+1.05%)
Apr 25, 2019 4.760 4.930 4.740 4.780 51,644 +0.01(+0.21%)
Apr 24, 2019 4.940 4.940 4.730 4.770 46,109 -0.17(-3.44%)
Apr 23, 2019 4.980 5.020 4.940 4.940 37,479 -0.05(-1.00%)
Apr 22, 2019 4.960 5.030 4.960 4.990 27,918 +0.07(+1.42%)
Apr 18, 2019 4.940 4.940 4.881 4.920 47,600 +0.04(+0.82%)
Apr 17, 2019 4.920 5.090 4.870 4.880 53,429 -0.03(-0.61%)
Apr 16, 2019 5.020 5.052 4.850 4.910 148,593 -0.08(-1.60%)
Apr 15, 2019 5.440 5.520 4.950 4.990 147,917 -0.48(-8.78%)
Apr 12, 2019 6.121 6.121 5.450 5.470 87,400 -0.50(-8.38%)
Apr 11, 2019 6.000 6.090 5.970 5.970 24,412 -0.03(-0.50%)
Apr 10, 2019 6.170 6.170 5.950 6.000 14,326 -0.06(-0.99%)
Apr 09, 2019 6.010 6.250 5.990 6.060 18,960 +0.00(+0.00%)
Apr 08, 2019 6.200 6.200 6.020 6.060 28,827 -0.18(-2.88%)
Apr 05, 2019 6.240 6.290 6.190 6.240 13,300 -0.02(-0.32%)
Apr 04, 2019 6.260 6.345 6.220 6.260 18,549 +0.00(+0.00%)
Apr 03, 2019 6.290 6.380 6.220 6.260 39,266 -0.01(-0.16%)
Apr 02, 2019 6.200 6.340 6.185 6.270 39,670 +0.07(+1.13%)
Apr 01, 2019 6.160 6.250 6.135 6.200 57,108 +0.07(+1.14%)
Mar 29, 2019 6.150 6.170 6.130 6.130 42,500 +0.00(+0.00%)
Mar 28, 2019 6.100 6.150 6.020 6.130 34,167 +0.01(+0.16%)
Mar 27, 2019 6.030 6.150 5.885 6.120 37,997 +0.09(+1.49%)
Mar 26, 2019 6.100 6.100 5.940 6.030 10,732 -0.06(-0.99%)
Mar 25, 2019 6.090 6.150 5.950 6.090 73,462 -0.01(-0.16%)
Mar 22, 2019 6.010 6.100 6.000 6.100 57,200 +0.09(+1.50%)
Mar 21, 2019 5.950 6.080 5.930 6.010 30,060 +0.05(+0.84%)
Mar 20, 2019 5.930 6.160 5.760 5.960 44,079 +0.05(+0.85%)
Mar 19, 2019 6.140 6.140 5.890 5.910 27,173 -0.24(-3.90%)
Mar 18, 2019 6.090 6.170 6.090 6.150 23,690 +0.07(+1.15%)
Mar 15, 2019 6.040 6.140 5.820 6.080 57,600 +0.07(+1.16%)
Mar 14, 2019 6.130 6.190 5.990 6.010 31,129 -0.16(-2.59%)
Mar 13, 2019 6.180 6.210 6.128 6.170 44,325 -0.01(-0.16%)
Mar 12, 2019 6.260 6.260 6.130 6.180 29,305 -0.08(-1.20%)
Mar 11, 2019 6.510 6.518 6.220 6.255 68,557 -0.21(-3.17%)
Mar 08, 2019 6.390 6.540 6.390 6.460 87,000 +0.02(+0.31%)
Mar 07, 2019 6.360 6.490 6.310 6.440 33,723 +0.08(+1.26%)
Mar 06, 2019 6.370 6.410 6.300 6.360 109,429 -0.06(-0.93%)
Mar 05, 2019 6.370 6.500 6.370 6.420 41,319 +0.01(+0.16%)
Mar 04, 2019 6.390 6.450 6.301 6.410 70,821 +0.10(+1.58%)
Mar 01, 2019 6.340 6.490 6.300 6.310 31,200 -0.02(-0.32%)
Feb 28, 2019 6.410 6.410 6.260 6.330 39,104 -0.10(-1.56%)
Feb 27, 2019 6.420 6.500 6.290 6.430 27,259 -0.01(-0.16%)
Feb 26, 2019 6.250 6.500 6.250 6.440 71,002 +0.14(+2.22%)
Feb 25, 2019 6.250 6.350 6.210 6.300 68,693 +0.05(+0.80%)
Feb 22, 2019 6.210 6.300 6.210 6.250 64,500 +0.02(+0.32%)
Feb 21, 2019 6.150 6.280 6.150 6.230 77,712 +0.03(+0.48%)
Feb 20, 2019 6.070 6.210 5.970 6.200 136,851 +0.12(+1.97%)
Feb 19, 2019 5.470 6.090 5.470 6.080 256,691 +0.60(+10.95%)
Feb 15, 2019 5.340 5.490 5.340 5.480 153,800 +0.13(+2.43%)
Feb 14, 2019 5.380 5.380 5.332 5.350 105,818 +0.00(+0.00%)
Feb 13, 2019 5.380 5.410 5.320 5.350 72,023 -0.03(-0.56%)
Feb 12, 2019 5.330 5.410 5.330 5.380 78,228 +0.02(+0.37%)
Feb 11, 2019 5.360 5.390 5.310 5.360 123,536 -0.01(-0.19%)
Feb 08, 2019 5.460 5.490 5.330 5.370 87,300 -0.09(-1.65%)
Feb 07, 2019 5.420 5.490 5.400 5.460 46,164 -0.04(-0.73%)
Feb 06, 2019 5.450 5.650 5.430 5.500 89,738 +0.08(+1.48%)
Feb 05, 2019 5.380 5.450 5.340 5.420 95,162 +0.01(+0.18%)
Feb 04, 2019 5.400 5.460 5.350 5.410 147,621 +0.01(+0.19%)
Feb 01, 2019 5.450 5.500 5.310 5.400 149,800 -0.16(-2.88%)
Jan 31, 2019 5.500 5.910 5.290 5.560 257,263 +0.26(+4.91%)
Jan 30, 2019 5.360 5.410 5.270 5.300 98,613 -0.05(-0.93%)
Jan 29, 2019 5.360 5.435 5.190 5.350 85,623 -0.01(-0.19%)
Jan 28, 2019 5.420 5.455 5.350 5.360 121,519 -0.10(-1.83%)
Jan 25, 2019 5.330 5.500 5.300 5.460 234,200 +0.16(+3.02%)
Jan 24, 2019 5.320 5.360 5.170 5.300 80,082 +0.00(+0.00%)
Jan 23, 2019 5.290 5.370 5.260 5.300 115,573 +0.00(+0.00%)
Jan 22, 2019 5.360 5.400 5.270 5.300 53,895 -0.02(-0.38%)
Jan 18, 2019 5.310 5.330 5.290 5.320 52,400 +0.02(+0.38%)
Jan 17, 2019 5.220 5.330 5.110 5.300 37,910 +0.03(+0.57%)
Jan 16, 2019 5.380 5.380 5.250 5.270 29,926 -0.02(-0.38%)
Jan 15, 2019 5.250 5.367 5.206 5.290 52,855 -0.01(-0.19%)
Jan 14, 2019 5.300 5.450 5.250 5.300 65,383 +0.00(+0.00%)
Jan 11, 2019 5.200 5.400 5.200 5.300 115,900 +0.10(+1.92%)
Jan 10, 2019 5.250 5.260 5.177 5.200 58,372 -0.05(-0.95%)
Jan 09, 2019 5.330 5.390 5.250 5.250 53,124 -0.12(-2.23%)
Jan 08, 2019 5.280 5.380 5.280 5.370 25,843 +0.10(+1.90%)
Jan 07, 2019 5.410 5.450 5.180 5.270 59,518 -0.13(-2.41%)
Jan 04, 2019 5.410 5.410 5.330 5.400 36,200 +0.06(+1.12%)
Jan 03, 2019 5.350 5.360 5.260 5.340 29,137 -0.02(-0.37%)
Jan 02, 2019 5.230 5.360 5.230 5.360 42,498 +0.13(+2.49%)
Dec 31, 2018 5.110 5.330 5.070 5.230 68,800 +0.12(+2.35%)
Dec 28, 2018 5.080 5.160 5.060 5.110 47,800 +0.06(+1.19%)
Dec 27, 2018 4.980 5.090 4.970 5.050 60,563 -0.02(-0.39%)
Dec 26, 2018 4.840 5.150 4.840 5.070 149,666 +0.20(+4.11%)
Dec 24, 2018 4.710 5.000 4.710 4.870 70,900 +0.16(+3.40%)
Dec 21, 2018 5.000 5.140 4.710 4.710 193,000 +0.16(+3.52%)
Dec 20, 2018 4.570 4.650 4.460 4.550 49,933 -0.06(-1.30%)
Dec 19, 2018 4.640 4.690 4.530 4.610 54,452 -0.05(-1.07%)
Dec 18, 2018 4.750 4.770 4.610 4.660 38,716 -0.04(-0.85%)
Dec 17, 2018 4.490 4.750 4.460 4.700 53,579 +0.04(+0.86%)
Dec 14, 2018 4.690 4.750 4.650 4.660 32,200 -0.04(-0.85%)
Dec 13, 2018 4.620 4.760 4.560 4.700 44,235 +0.09(+1.95%)
Dec 12, 2018 4.550 4.640 4.380 4.610 96,045 +0.11(+2.44%)
Dec 11, 2018 4.560 4.560 4.350 4.500 121,997 -0.02(-0.44%)
Dec 10, 2018 4.600 4.620 4.490 4.520 53,861 -0.11(-2.38%)
Dec 07, 2018 4.560 4.650 4.560 4.630 34,400 +0.04(+0.76%)
Dec 06, 2018 4.550 4.650 4.475 4.595 88,570 -0.03(-0.54%)
Dec 04, 2018 4.720 4.800 4.550 4.620 150,300 -0.10(-2.12%)
Dec 03, 2018 4.760 4.760 4.550 4.720 144,050 +0.00(+0.00%)
Nov 30, 2018 4.760 4.800 4.720 4.720 117,000 -0.08(-1.67%)
Nov 29, 2018 4.760 4.820 4.760 4.800 27,584 +0.00(+0.00%)
Nov 28, 2018 4.770 4.820 4.750 4.800 14,957 +0.02(+0.42%)
Nov 27, 2018 4.800 4.850 4.750 4.780 73,125 -0.09(-1.85%)
Nov 26, 2018 4.820 4.900 4.820 4.870 20,994 +0.07(+1.46%)
Nov 23, 2018 4.780 4.850 4.770 4.800 12,300 +0.00(+0.00%)
Nov 21, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 20, 2018 4.760 4.850 4.740 4.800 14,550 -0.03(-0.62%)
Nov 19, 2018 4.840 4.860 4.770 4.830 8,970 -0.05(-1.02%)
Nov 16, 2018 4.770 4.890 4.750 4.880 14,600 +0.04(+0.83%)
Nov 15, 2018 4.700 4.850 4.693 4.840 17,331 +0.11(+2.33%)
Nov 14, 2018 4.730 4.790 4.680 4.730 13,269 +0.04(+0.85%)
Nov 13, 2018 4.750 4.800 4.670 4.690 53,936 -0.04(-0.85%)
Nov 12, 2018 4.930 4.940 4.680 4.730 61,187 -0.12(-2.47%)
Nov 09, 2018 4.990 5.040 4.785 4.850 51,700 -0.15(-3.00%)
Nov 08, 2018 5.030 5.030 4.950 5.000 26,730 -0.09(-1.77%)
Nov 07, 2018 5.010 5.130 4.930 5.090 59,261 +0.09(+1.80%)
Nov 06, 2018 4.940 5.090 4.940 5.000 39,577 +0.04(+0.81%)
Nov 05, 2018 4.960 5.100 4.930 4.960 34,466 -0.05(-1.00%)
Nov 02, 2018 4.920 5.110 4.920 5.010 56,800 +0.10(+2.04%)
Nov 01, 2018 4.800 5.080 4.800 4.910 58,263 +0.11(+2.29%)
Oct 31, 2018 4.710 4.840 4.570 4.800 98,373 +0.10(+2.13%)
Oct 30, 2018 4.450 4.830 4.330 4.700 133,974 +0.44(+10.33%)
Oct 29, 2018 4.400 4.470 4.210 4.260 117,309 -0.12(-2.74%)
Oct 26, 2018 4.360 4.500 4.270 4.380 52,000 -0.04(-0.90%)
Oct 25, 2018 4.310 4.450 4.310 4.420 45,595 +0.13(+3.03%)
Oct 24, 2018 4.450 4.450 4.210 4.290 58,933 -0.16(-3.60%)
Oct 23, 2018 4.480 4.500 4.360 4.450 42,126 -0.04(-0.89%)
Oct 22, 2018 4.500 4.530 4.404 4.490 68,517 -0.01(-0.22%)
Oct 19, 2018 4.560 4.560 4.480 4.500 57,100 -0.02(-0.44%)
Oct 18, 2018 4.560 4.640 4.500 4.520 200,433 -0.08(-1.74%)
Oct 17, 2018 4.520 4.640 4.330 4.600 203,878 +0.05(+1.10%)
Oct 16, 2018 4.790 4.880 4.510 4.550 183,244 -0.25(-5.21%)
Oct 15, 2018 4.790 4.860 4.630 4.800 68,321 +0.05(+1.05%)
Oct 12, 2018 4.630 4.780 4.560 4.750 143,400 +0.23(+5.09%)
Oct 11, 2018 4.500 4.590 4.480 4.520 71,698 -0.04(-0.88%)
Oct 10, 2018 4.690 4.750 4.555 4.560 84,518 -0.16(-3.39%)
Oct 09, 2018 4.700 4.860 4.660 4.720 61,298 +0.01(+0.21%)
Oct 08, 2018 4.960 5.010 4.700 4.710 94,156 -0.29(-5.80%)
Oct 05, 2018 5.150 5.200 4.980 5.000 80,400 -0.13(-2.53%)
Oct 04, 2018 5.140 5.170 5.001 5.130 60,370 -0.03(-0.58%)
Oct 03, 2018 5.180 5.180 5.050 5.160 77,972 -0.04(-0.77%)
Oct 02, 2018 5.140 5.220 5.110 5.200 89,832 +0.03(+0.58%)
Oct 01, 2018 5.230 5.290 5.090 5.170 71,641 -0.03(-0.58%)
Sep 28, 2018 5.150 5.250 5.100 5.200 39,900 +0.05(+0.97%)
Sep 27, 2018 5.200 5.350 5.150 5.150 38,970 -0.05(-0.96%)
Sep 26, 2018 5.250 5.250 5.150 5.200 30,666 +0.00(+0.00%)
Sep 25, 2018 5.100 5.250 5.070 5.200 44,496 +0.05(+0.97%)
Sep 24, 2018 5.100 5.150 5.000 5.150 41,257 +0.10(+1.98%)
Sep 21, 2018 5.000 5.150 5.000 5.050 80,700 -0.05(-0.98%)
Sep 20, 2018 5.150 5.250 5.100 5.100 38,294 -0.05(-0.97%)
Sep 19, 2018 5.000 5.200 5.000 5.150 45,754 +0.15(+3.00%)
Sep 18, 2018 5.100 5.200 5.000 5.000 74,840 -0.15(-2.91%)
Sep 17, 2018 5.200 5.400 5.100 5.150 59,609 -0.05(-0.96%)
Sep 14, 2018 5.300 5.350 5.175 5.200 77,900 -0.10(-1.89%)
Sep 13, 2018 5.200 5.550 5.200 5.300 108,835 +0.15(+2.91%)
Sep 12, 2018 5.300 5.300 5.150 5.150 67,771 -0.10(-1.90%)
Sep 11, 2018 5.250 5.420 5.150 5.250 139,365 -0.05(-0.94%)
Sep 10, 2018 5.550 5.550 5.250 5.300 66,954 -0.15(-2.75%)
Sep 07, 2018 5.650 5.680 5.450 5.450 161,700 -0.20(-3.54%)
Sep 06, 2018 6.050 6.100 5.650 5.650 217,297 -0.38(-6.22%)
Sep 05, 2018 5.950 6.055 5.900 6.025 155,687 +0.08(+1.26%)
Sep 04, 2018 5.800 5.950 5.750 5.950 164,048 +0.17(+3.03%)
Aug 31, 2018 5.775 5.775 5.775 0 +0.03(+0.43%)
Aug 30, 2018 5.700 5.800 5.650 5.750 71,815 +0.00(+0.00%)
Aug 29, 2018 5.750 5.750 5.600 5.750 116,025 +0.00(+0.00%)
Aug 28, 2018 5.750 5.800 5.650 5.750 85,804 +0.00(+0.00%)
Aug 27, 2018 5.650 5.850 5.600 5.750 114,936 +0.12(+2.22%)
Aug 24, 2018 5.850 5.850 5.525 5.625 162,300 -0.17(-3.02%)
Aug 23, 2018 6.000 6.000 5.750 5.800 140,191 -0.15(-2.52%)
Aug 22, 2018 5.850 6.100 5.773 5.950 423,449 +0.20(+3.48%)
Aug 21, 2018 5.450 6.050 5.390 5.750 1,330,653 +0.40(+7.48%)
Aug 20, 2018 5.100 5.400 5.050 5.350 138,204 +0.32(+6.47%)
Aug 17, 2018 4.900 5.050 4.800 5.025 145,400 +0.12(+2.55%)
Aug 16, 2018 4.800 4.950 4.800 4.900 64,206 +0.10(+2.08%)
Aug 15, 2018 4.800 4.850 4.800 4.800 27,376 -0.05(-1.03%)
Aug 14, 2018 4.900 4.900 4.800 4.850 89,332 -0.05(-1.02%)
Aug 13, 2018 4.750 4.900 4.675 4.900 70,186 +0.20(+4.26%)
Aug 10, 2018 4.650 4.750 4.650 4.700 26,600 +0.00(+0.00%)
Aug 09, 2018 4.700 4.800 4.700 4.700 38,394 +0.00(+0.00%)
Aug 08, 2018 4.800 4.800 4.700 4.700 52,657 -0.05(-1.05%)
Aug 07, 2018 4.750 4.850 4.750 4.750 104,447 +0.00(+0.00%)
Aug 06, 2018 4.800 4.850 4.700 4.750 161,632 +0.00(+0.00%)
Aug 03, 2018 4.800 5.000 4.750 4.750 192,800 -0.10(-2.06%)
Aug 02, 2018 4.600 4.900 4.600 4.850 93,707 +0.20(+4.30%)
Aug 01, 2018 4.650 4.700 4.600 4.650 132,935 -0.05(-1.06%)
Jul 31, 2018 5.050 5.050 4.625 4.700 416,600 +0.20(+4.44%)
Jul 30, 2018 4.600 4.650 4.500 4.500 504,921 -0.15(-3.23%)
Jul 27, 2018 4.700 4.700 4.600 4.650 96,300 +0.00(+0.00%)
Jul 26, 2018 4.600 4.750 4.600 4.650 132,707 +0.05(+1.09%)
Jul 25, 2018 4.785 4.785 4.600 4.600 131,783 -0.15(-3.16%)
Jul 24, 2018 4.850 4.925 4.750 4.750 151,077 -0.12(-2.56%)
Jul 23, 2018 5.000 5.000 4.750 4.875 130,799 -0.08(-1.52%)
Jul 20, 2018 5.000 4.850 4.950 52,599 +0.05(+1.02%)
Jul 19, 2018 4.900 5.080 4.900 4.900 195,146 -0.05(-1.01%)
Jul 18, 2018 4.950 5.000 4.900 4.950 139,000 -0.02(-0.50%)
Jul 17, 2018 4.850 5.000 4.825 4.975 87,361 +0.12(+2.58%)
Jul 16, 2018 4.850 4.900 4.775 4.850 85,646 +0.00(+0.00%)
Jul 13, 2018 4.850 4.900 4.800 4.850 78,326 +0.00(+0.00%)
Jul 12, 2018 4.850 4.900 4.750 4.850 106,486 +0.05(+1.04%)
Jul 11, 2018 4.900 4.950 4.750 4.800 109,937 -0.10(-2.04%)
Jul 10, 2018 4.900 5.050 4.900 4.900 114,574 -0.05(-1.01%)
Jul 09, 2018 4.850 5.000 4.850 4.950 237,147 +0.10(+2.06%)
Jul 06, 2018 4.900 4.950 4.850 4.850 112,609 +0.00(+0.00%)
Jul 05, 2018 4.750 4.900 4.750 4.850 114,890 +0.15(+3.19%)
Jul 03, 2018 4.700 4.700 4.700 0 -0.15(-3.09%)
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.