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
Gopro Inc Cl A
(NQ:
GPRO
)
1.910
-0.010 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2017
8.310
8.390
8.130
8.240
2,217,472
+0.14(+1.73%)
Jul 28, 2017
8.010
8.130
7.960
8.100
1,684,379
+0.04(+0.50%)
Jul 27, 2017
8.210
8.230
7.920
8.060
1,775,657
-0.12(-1.47%)
Jul 26, 2017
8.100
8.260
8.059
8.180
1,667,121
+0.09(+1.11%)
Jul 25, 2017
8.020
8.180
7.960
8.090
2,416,259
+0.06(+0.75%)
Jul 24, 2017
7.960
8.050
7.880
8.030
1,871,405
+0.07(+0.88%)
Jul 21, 2017
8.040
8.070
7.910
7.960
1,778,315
-0.05(-0.62%)
Jul 20, 2017
8.280
8.005
8.010
2,081,366
-0.06(-0.74%)
Jul 19, 2017
7.950
8.095
7.946
8.070
1,741,600
+0.08(+1.00%)
Jul 18, 2017
8.080
8.110
7.920
7.990
2,036,580
-0.12(-1.48%)
Jul 17, 2017
8.180
8.270
8.075
8.110
1,658,142
-0.07(-0.86%)
Jul 14, 2017
8.400
8.440
8.060
8.180
2,878,744
-0.26(-3.08%)
Jul 13, 2017
8.050
8.490
8.050
8.440
2,722,348
+0.32(+3.94%)
Jul 12, 2017
8.000
8.120
7.990
8.120
1,331,625
+0.17(+2.14%)
Jul 11, 2017
7.970
8.060
7.890
7.950
1,284,566
-0.01(-0.13%)
Jul 10, 2017
7.980
8.080
7.925
7.960
1,126,753
-0.02(-0.25%)
Jul 07, 2017
8.000
8.110
7.900
7.980
1,706,326
-0.02(-0.25%)
Jul 06, 2017
7.980
8.260
7.950
8.000
1,925,067
-0.05(-0.62%)
Jul 05, 2017
8.040
8.120
7.910
8.050
1,623,800
-0.14(-1.71%)
Jul 03, 2017
8.150
8.200
7.999
8.190
688,266
+0.06(+0.74%)
Jun 30, 2017
8.260
8.310
8.090
8.130
1,789,648
-0.15(-1.81%)
Jun 29, 2017
8.230
8.330
8.150
8.280
1,317,509
+0.03(+0.36%)
Jun 28, 2017
8.150
8.370
8.120
8.250
1,494,710
+0.11(+1.35%)
Jun 27, 2017
8.150
8.460
8.120
8.140
2,614,521
-0.05(-0.61%)
Jun 26, 2017
7.760
8.350
7.750
8.190
3,515,137
+0.37(+4.73%)
Jun 23, 2017
7.730
7.860
7.680
7.820
4,992,853
+0.08(+1.03%)
Jun 22, 2017
7.630
7.830
7.620
7.740
1,518,125
+0.04(+0.52%)
Jun 21, 2017
7.880
7.880
7.600
7.700
1,936,200
-0.10(-1.28%)
Jun 20, 2017
7.860
7.990
7.710
7.800
3,049,415
-0.04(-0.51%)
Jun 19, 2017
7.770
7.891
7.620
7.840
2,710,560
+0.07(+0.90%)
Jun 16, 2017
8.040
8.060
7.570
7.770
4,628,504
-0.30(-3.72%)
Jun 15, 2017
8.220
8.305
8.070
8.070
1,547,497
-0.27(-3.24%)
Jun 14, 2017
8.460
8.470
8.300
8.340
1,509,402
-0.09(-1.07%)
Jun 13, 2017
8.530
8.570
8.430
8.430
1,181,428
-0.10(-1.17%)
Jun 12, 2017
8.310
8.550
8.300
8.530
1,504,979
+0.16(+1.91%)
Jun 09, 2017
8.520
8.660
8.330
8.370
1,785,354
-0.16(-1.88%)
Jun 08, 2017
8.440
8.590
8.400
8.530
976,368
+0.10(+1.19%)
Jun 07, 2017
8.530
8.650
8.420
8.430
1,363,239
-0.06(-0.71%)
Jun 06, 2017
8.500
8.620
8.375
8.490
1,547,551
-0.08(-0.93%)
Jun 05, 2017
8.400
8.590
8.280
8.570
1,389,519
+0.16(+1.90%)
Jun 02, 2017
8.350
8.480
8.320
8.410
973,626
-0.01(-0.12%)
Jun 01, 2017
8.220
8.550
8.201
8.420
1,921,261
+0.20(+2.43%)
May 31, 2017
8.290
8.320
8.020
8.220
2,563,280
-0.08(-0.96%)
May 30, 2017
8.350
8.380
8.230
8.300
1,703,397
-0.10(-1.19%)
May 26, 2017
8.470
8.483
8.320
8.400
1,161,830
-0.07(-0.83%)
May 25, 2017
8.550
8.620
8.410
8.470
1,644,007
-0.07(-0.82%)
May 24, 2017
8.620
8.650
8.500
8.540
1,907,832
-0.09(-1.04%)
May 23, 2017
8.840
8.870
8.520
8.630
3,508,350
-0.23(-2.60%)
May 22, 2017
8.530
9.180
8.490
8.860
5,430,922
+0.34(+3.99%)
May 19, 2017
8.260
8.575
8.260
8.520
2,297,260
+0.27(+3.27%)
May 18, 2017
8.300
8.360
8.210
8.250
1,932,336
-0.14(-1.67%)
May 17, 2017
8.600
8.600
8.370
8.390
2,313,884
-0.29(-3.34%)
May 16, 2017
8.640
8.730
8.590
8.680
1,580,094
+0.04(+0.46%)
May 15, 2017
8.570
8.800
8.547
8.640
2,037,027
+0.10(+1.17%)
May 12, 2017
8.620
8.690
8.530
8.540
1,812,037
-0.08(-0.93%)
May 11, 2017
8.540
8.640
8.370
8.620
2,361,918
+0.09(+1.06%)
May 10, 2017
8.310
8.640
8.310
8.530
2,526,872
+0.22(+2.65%)
May 09, 2017
8.410
8.450
8.280
8.310
1,825,008
-0.10(-1.19%)
May 08, 2017
8.570
8.570
8.310
8.410
1,797,316
-0.01(-0.12%)
May 05, 2017
8.250
8.519
8.210
8.420
2,669,083
+0.16(+1.94%)
May 04, 2017
8.420
8.438
8.120
8.260
4,308,913
-0.14(-1.67%)
May 03, 2017
8.610
8.670
8.390
8.400
2,558,263
-0.28(-3.23%)
May 02, 2017
8.520
8.790
8.460
8.680
3,795,398
+0.16(+1.88%)
May 01, 2017
8.240
8.630
8.230
8.520
5,031,148
+0.27(+3.27%)
Apr 28, 2017
8.990
9.000
8.200
8.250
10,542,921
-0.69(-7.72%)
Apr 27, 2017
9.330
9.360
8.910
8.940
7,872,500
-0.20(-2.19%)
Apr 26, 2017
9.210
9.400
9.100
9.140
3,375,745
-0.04(-0.44%)
Apr 25, 2017
9.215
9.010
9.180
2,488,217
+0.17(+1.89%)
Apr 24, 2017
8.930
9.085
8.710
9.010
2,719,445
+0.14(+1.58%)
Apr 21, 2017
8.990
9.010
8.830
8.870
1,943,751
-0.10(-1.11%)
Apr 20, 2017
8.930
9.080
8.920
8.970
2,371,365
+0.09(+1.01%)
Apr 19, 2017
8.740
8.980
8.720
8.880
2,078,573
+0.13(+1.49%)
Apr 18, 2017
8.660
8.780
8.610
8.750
1,384,784
+0.00(+0.00%)
Apr 17, 2017
8.630
8.750
8.560
8.750
1,215,660
+0.12(+1.39%)
Apr 13, 2017
8.600
8.800
8.570
8.630
1,284,464
-0.06(-0.69%)
Apr 12, 2017
9.010
9.050
8.650
8.690
2,580,757
-0.26(-2.91%)
Apr 11, 2017
8.750
9.310
8.730
8.950
6,494,126
+0.26(+2.99%)
Apr 10, 2017
8.550
8.740
8.520
8.690
1,583,363
+0.14(+1.64%)
Apr 07, 2017
8.460
8.750
8.460
8.550
1,870,382
+0.04(+0.47%)
Apr 06, 2017
8.380
8.660
8.340
8.510
2,841,304
+0.08(+0.95%)
Apr 05, 2017
8.450
8.640
8.380
8.430
1,981,302
+0.00(+0.00%)
Apr 04, 2017
8.540
8.620
8.380
8.430
1,880,117
-0.18(-2.09%)
Apr 03, 2017
8.680
8.750
8.570
8.610
1,922,954
-0.09(-1.03%)
Mar 31, 2017
8.600
8.760
8.580
8.700
1,975,879
+0.04(+0.46%)
Mar 30, 2017
8.760
8.800
8.520
8.660
1,968,605
-0.07(-0.80%)
Mar 29, 2017
8.570
8.850
8.570
8.730
2,997,432
+0.16(+1.87%)
Mar 28, 2017
8.440
8.580
8.340
8.570
2,080,644
+0.14(+1.66%)
Mar 27, 2017
8.300
8.630
8.220
8.430
2,915,407
+0.13(+1.57%)
Mar 24, 2017
8.430
8.430
8.260
8.300
1,620,213
-0.06(-0.72%)
Mar 23, 2017
8.300
8.471
8.300
8.360
1,610,185
+0.03(+0.36%)
Mar 22, 2017
8.340
8.380
8.160
8.330
2,059,255
-0.07(-0.83%)
Mar 21, 2017
8.660
8.700
8.270
8.400
3,511,976
-0.26(-3.00%)
Mar 20, 2017
8.530
8.730
8.400
8.660
3,893,582
+0.09(+1.05%)
Mar 17, 2017
8.510
8.580
8.260
8.570
6,284,038
+0.06(+0.71%)
Mar 16, 2017
8.220
8.640
8.050
8.510
20,002,574
+1.16(+15.78%)
Mar 15, 2017
7.240
7.370
7.145
7.350
3,837,359
+0.11(+1.52%)
Mar 14, 2017
7.540
7.570
7.160
7.240
5,481,725
-0.33(-4.36%)
Mar 13, 2017
7.970
7.980
7.525
7.570
5,351,977
-0.40(-5.02%)
Mar 10, 2017
8.000
8.115
7.960
7.970
2,464,886
+0.01(+0.13%)
Mar 09, 2017
7.940
8.065
7.940
7.960
2,551,458
-0.02(-0.25%)
Mar 08, 2017
7.950
8.120
7.950
7.980
2,680,564
+0.05(+0.63%)
Mar 07, 2017
8.160
8.340
7.910
7.930
3,695,775
-0.21(-2.58%)
Mar 06, 2017
8.560
8.725
7.950
8.140
9,918,702
-0.70(-7.92%)
Mar 03, 2017
9.150
9.230
8.770
8.840
3,859,453
-0.43(-4.64%)
Mar 02, 2017
9.320
9.560
9.260
9.270
1,798,048
-0.15(-1.59%)
Mar 01, 2017
9.360
9.465
9.290
9.420
2,592,234
+0.02(+0.21%)
Feb 28, 2017
9.550
9.600
9.380
9.400
1,910,049
-0.26(-2.69%)
Feb 27, 2017
9.320
9.740
9.320
9.660
2,900,168
+0.23(+2.44%)
Feb 24, 2017
9.510
9.570
9.320
9.430
2,983,547
-0.14(-1.46%)
Feb 23, 2017
9.600
9.750
9.510
9.570
2,116,320
+0.06(+0.63%)
Feb 22, 2017
9.400
9.600
9.350
9.510
1,748,812
+0.05(+0.53%)
Feb 21, 2017
9.310
9.590
9.270
9.460
2,929,237
+0.21(+2.27%)
Feb 17, 2017
9.250
9.250
9.250
0
-0.08(-0.86%)
Feb 16, 2017
9.400
9.440
9.220
9.330
2,619,935
-0.11(-1.17%)
Feb 15, 2017
9.490
9.490
9.200
9.440
3,145,094
+0.27(+2.94%)
Feb 14, 2017
9.080
9.260
9.030
9.170
3,223,183
+0.12(+1.33%)
Feb 13, 2017
8.980
9.090
8.930
9.050
3,054,071
+0.15(+1.69%)
Feb 10, 2017
8.830
8.900
8.620
8.900
3,300,076
+0.16(+1.83%)
Feb 09, 2017
8.960
8.980
8.720
8.740
3,656,364
-0.10(-1.13%)
Feb 08, 2017
9.390
8.800
8.840
7,528,614
-0.50(-5.35%)
Feb 07, 2017
9.510
9.650
9.330
9.340
4,697,598
-0.17(-1.79%)
Feb 06, 2017
9.550
9.800
9.500
9.510
4,908,559
-0.07(-0.73%)
Feb 03, 2017
9.680
9.850
9.400
9.580
15,208,856
-1.39(-12.67%)
Feb 02, 2017
10.75
11.10
10.59
10.97
8,370,462
+0.40(+3.78%)
Feb 01, 2017
10.77
10.95
10.50
10.57
4,346,913
-0.18(-1.67%)
Jan 31, 2017
10.70
10.75
10.37
10.75
5,411,340
-0.05(-0.46%)
Jan 30, 2017
9.980
10.88
9.850
10.80
6,634,990
+0.73(+7.25%)
Jan 27, 2017
10.02
10.15
9.950
10.07
1,759,226
+0.04(+0.40%)
Jan 26, 2017
10.03
10.19
9.960
10.03
2,609,834
+0.03(+0.30%)
Jan 25, 2017
10.16
10.26
9.830
10.00
3,796,945
-0.13(-1.28%)
Jan 24, 2017
9.870
10.44
9.810
10.13
10,512,922
+0.73(+7.77%)
Jan 23, 2017
9.420
9.470
9.200
9.400
3,264,035
-0.11(-1.16%)
Jan 20, 2017
9.200
9.550
9.190
9.510
4,287,323
+0.34(+3.71%)
Jan 19, 2017
9.170
9.340
9.120
9.170
2,147,278
-0.05(-0.54%)
Jan 18, 2017
9.410
9.470
9.120
9.220
2,310,384
-0.20(-2.12%)
Jan 17, 2017
9.290
9.540
9.200
9.420
2,977,707
+0.15(+1.62%)
Jan 13, 2017
9.270
9.270
9.270
0
+0.12(+1.31%)
Jan 12, 2017
9.100
9.250
9.040
9.150
1,958,091
+0.03(+0.33%)
Jan 11, 2017
9.050
9.210
9.020
9.120
2,494,358
+0.10(+1.11%)
Jan 10, 2017
9.050
9.150
8.980
9.020
3,039,480
-0.04(-0.44%)
Jan 09, 2017
9.100
9.250
9.000
9.060
2,625,686
-0.01(-0.11%)
Jan 06, 2017
9.140
9.250
8.995
9.070
4,864,609
-0.28(-2.99%)
Jan 05, 2017
9.120
9.550
9.060
9.350
5,776,469
+0.33(+3.66%)
Jan 04, 2017
8.810
9.120
8.780
9.020
3,633,895
+0.25(+2.85%)
Jan 03, 2017
8.820
8.970
8.670
8.770
3,287,612
+0.06(+0.69%)
Dec 30, 2016
8.710
8.710
8.710
0
-0.13(-1.47%)
Dec 29, 2016
8.900
8.970
8.710
8.840
3,441,627
-0.11(-1.23%)
Dec 28, 2016
9.020
9.190
8.850
8.950
3,239,152
-0.14(-1.54%)
Dec 27, 2016
9.120
9.280
9.020
9.090
3,009,381
-0.10(-1.09%)
Dec 23, 2016
9.190
9.190
9.190
0
+0.18(+2.00%)
Dec 22, 2016
8.810
9.600
8.750
9.010
7,660,336
+0.11(+1.24%)
Dec 21, 2016
8.840
8.950
8.800
8.900
1,693,144
+0.00(+0.00%)
Dec 20, 2016
8.920
9.120
8.870
8.900
2,450,604
-0.02(-0.22%)
Dec 19, 2016
9.050
9.180
8.800
8.920
3,342,146
-0.09(-1.00%)
Dec 16, 2016
8.750
9.600
8.690
9.010
6,698,766
+0.32(+3.68%)
Dec 15, 2016
8.710
8.750
8.540
8.690
3,552,385
-0.09(-1.03%)
Dec 14, 2016
8.850
8.960
8.750
8.780
2,406,583
-0.04(-0.45%)
Dec 13, 2016
9.020
9.020
8.800
8.820
3,499,262
+0.01(+0.11%)
Dec 12, 2016
9.350
9.350
8.750
8.810
4,891,667
-0.42(-4.55%)
Dec 09, 2016
9.170
9.420
9.150
9.230
3,808,094
+0.03(+0.33%)
Dec 08, 2016
9.340
9.390
9.010
9.200
4,798,364
-0.17(-1.81%)
Dec 07, 2016
9.750
9.790
9.340
9.370
5,004,157
-0.38(-3.90%)
Dec 06, 2016
9.640
9.790
9.610
9.750
2,334,370
+0.09(+0.93%)
Dec 05, 2016
9.720
9.881
9.650
9.660
4,108,380
-0.04(-0.41%)
Dec 02, 2016
10.02
10.02
9.590
9.700
3,398,923
-0.12(-1.22%)
Dec 01, 2016
10.08
10.24
9.700
9.820
4,784,457
-0.16(-1.60%)
Nov 30, 2016
10.08
10.40
9.980
9.980
6,191,017
+0.15(+1.53%)
Nov 29, 2016
9.800
10.07
9.730
9.830
2,945,800
+0.02(+0.20%)
Nov 28, 2016
9.750
9.920
9.720
9.810
2,596,826
-0.08(-0.81%)
Nov 25, 2016
9.900
10.08
9.840
9.890
1,793,302
+0.01(+0.10%)
Nov 23, 2016
9.880
9.880
9.880
0
+0.09(+0.92%)
Nov 22, 2016
9.930
10.00
9.550
9.790
5,535,750
-0.12(-1.21%)
Nov 21, 2016
9.950
10.23
9.850
9.910
4,815,583
-0.11(-1.10%)
Nov 18, 2016
10.01
10.07
9.870
10.02
3,437,002
+0.04(+0.40%)
Nov 17, 2016
9.890
10.09
9.770
9.980
4,195,007
+0.08(+0.81%)
Nov 16, 2016
10.08
10.14
9.860
9.900
4,742,480
-0.24(-2.37%)
Nov 15, 2016
10.35
10.40
10.01
10.14
4,563,921
-0.21(-2.03%)
Nov 14, 2016
10.25
10.50
10.20
10.35
3,178,641
+0.07(+0.68%)
Nov 11, 2016
10.17
10.36
9.950
10.28
3,710,371
+0.07(+0.69%)
Nov 10, 2016
10.37
10.67
10.20
10.21
3,586,989
-0.20(-1.92%)
Nov 09, 2016
9.820
10.42
9.750
10.41
7,585,048
-0.45(-4.14%)
Nov 08, 2016
10.64
11.16
10.44
10.86
5,644,700
+0.22(+2.07%)
Nov 07, 2016
11.30
11.35
10.29
10.64
10,583,756
-0.52(-4.66%)
Nov 04, 2016
10.00
12.47
9.900
11.16
29,462,188
-0.78(-6.53%)
Nov 03, 2016
12.55
12.60
11.82
11.94
9,056,414
-0.90(-7.01%)
Nov 02, 2016
12.32
13.06
12.32
12.84
5,860,917
+0.36(+2.88%)
Nov 01, 2016
12.72
13.00
12.25
12.48
5,520,279
-0.30(-2.35%)
Oct 31, 2016
13.54
13.60
12.72
12.78
7,428,977
-0.82(-6.03%)
Oct 28, 2016
13.75
14.04
13.56
13.60
2,929,183
-0.13(-0.95%)
Oct 27, 2016
13.96
14.34
13.70
13.73
3,747,896
-0.40(-2.83%)
Oct 26, 2016
13.84
14.30
13.80
14.13
3,631,660
+0.25(+1.80%)
Oct 25, 2016
13.91
14.11
13.66
13.88
3,963,014
+0.00(+0.00%)
Oct 24, 2016
14.65
14.75
13.80
13.88
9,193,172
-1.05(-7.03%)
Oct 21, 2016
14.59
15.12
14.52
14.93
4,051,459
+0.18(+1.22%)
Oct 20, 2016
14.66
15.03
14.55
14.75
4,946,281
+0.05(+0.34%)
Oct 19, 2016
14.75
14.87
14.55
14.70
5,014,392
+0.29(+2.01%)
Oct 18, 2016
14.25
14.58
14.11
14.41
6,690,233
+0.34(+2.42%)
Oct 17, 2016
14.05
14.29
13.59
14.07
7,755,784
+0.47(+3.46%)
Oct 14, 2016
14.20
14.20
13.50
13.60
6,852,149
-0.24(-1.73%)
Oct 13, 2016
13.76
14.38
13.60
13.84
10,579,495
-0.46(-3.22%)
Oct 12, 2016
14.95
14.95
14.18
14.30
7,238,790
-0.72(-4.79%)
Oct 11, 2016
15.55
15.68
14.85
15.02
7,882,030
-0.64(-4.09%)
Oct 10, 2016
16.43
16.50
15.65
15.66
7,150,499
-0.68(-4.16%)
Oct 07, 2016
16.66
16.77
16.06
16.34
5,574,972
-0.45(-2.68%)
Oct 06, 2016
17.06
17.13
16.61
16.79
5,925,074
-0.34(-1.98%)
Oct 05, 2016
16.90
17.68
16.90
17.13
9,227,589
+0.24(+1.42%)
Oct 04, 2016
16.83
17.62
16.60
16.89
11,127,923
+0.15(+0.90%)
Oct 03, 2016
16.87
16.98
16.34
16.74
7,271,972
+0.06(+0.36%)
Sep 30, 2016
16.80
17.00
16.60
16.68
5,495,214
+0.08(+0.48%)
Sep 29, 2016
16.86
16.91
16.40
16.60
6,537,120
-0.39(-2.30%)
Sep 28, 2016
16.57
17.20
16.47
16.99
7,928,023
+0.20(+1.19%)
Sep 27, 2016
16.72
17.35
15.85
16.79
14,290,967
-0.13(-0.77%)
Sep 26, 2016
16.82
17.18
16.51
16.92
8,879,719
-0.23(-1.34%)
Sep 23, 2016
16.12
17.41
16.10
17.15
20,180,988
+1.10(+6.85%)
Sep 22, 2016
15.30
16.42
15.13
16.05
18,572,870
+1.08(+7.21%)
Sep 21, 2016
14.62
15.04
14.30
14.97
10,492,044
+0.71(+4.98%)
Sep 20, 2016
15.69
15.70
13.89
14.26
22,465,524
-1.05(-6.86%)
Sep 19, 2016
15.60
16.44
15.00
15.31
35,116,680
+0.35(+2.34%)
Sep 16, 2016
14.66
15.07
14.51
14.96
17,463,524
+0.80(+5.65%)
Sep 15, 2016
13.21
14.23
13.13
14.16
8,133,396
+1.09(+8.34%)
Sep 14, 2016
12.81
13.25
12.81
13.07
5,111,613
+0.27(+2.11%)
Sep 13, 2016
13.13
13.17
12.62
12.80
5,320,396
-0.40(-3.03%)
Sep 12, 2016
12.61
13.53
12.58
13.20
6,565,565
+0.35(+2.72%)
Sep 09, 2016
13.48
13.55
12.83
12.85
7,071,689
-0.73(-5.38%)
Sep 08, 2016
14.12
14.12
13.38
13.58
6,152,524
-0.30(-2.16%)
Sep 07, 2016
14.44
14.66
13.66
13.88
7,382,809
-0.69(-4.74%)
Sep 06, 2016
14.22
14.66
14.10
14.57
4,835,910
+0.44(+3.11%)
Sep 02, 2016
14.57
14.13
14.13
14.13
5,775,200
-0.40(-2.75%)
Sep 01, 2016
14.94
14.95
14.17
14.53
5,563,344
-0.12(-0.82%)
Aug 31, 2016
14.94
15.05
14.56
14.65
3,841,975
-0.21(-1.41%)
Aug 30, 2016
15.00
15.32
14.75
14.86
4,725,232
-0.01(-0.07%)
Aug 29, 2016
14.75
15.20
14.66
14.87
3,642,880
+0.15(+1.02%)
Aug 26, 2016
14.90
15.18
14.51
14.72
4,452,581
-0.17(-1.14%)
Aug 25, 2016
14.96
15.11
14.65
14.89
4,047,070
-0.11(-0.73%)
Aug 24, 2016
15.79
15.80
14.91
15.00
6,492,300
-0.51(-3.29%)
Aug 23, 2016
15.61
15.99
15.47
15.51
8,023,524
+0.31(+2.04%)
Aug 22, 2016
14.98
15.90
14.90
15.20
6,707,101
+0.08(+0.53%)
Aug 19, 2016
15.01
15.21
14.60
15.12
6,261,020
+0.00(+0.00%)
Aug 18, 2016
15.43
15.49
14.90
15.12
5,691,820
-0.29(-1.88%)
Aug 17, 2016
15.51
15.62
15.19
15.41
5,290,128
+0.02(+0.13%)
Aug 16, 2016
15.70
16.00
15.25
15.39
8,863,165
-0.22(-1.41%)
Aug 15, 2016
14.30
16.25
14.30
15.61
17,262,096
+1.31(+9.16%)
Aug 12, 2016
14.03
14.33
13.83
14.30
4,978,086
+0.33(+2.36%)
Aug 11, 2016
14.35
14.36
13.96
13.97
5,202,483
-0.17(-1.20%)
Aug 10, 2016
14.67
14.68
13.94
14.14
6,787,320
-0.40(-2.75%)
Aug 09, 2016
14.68
14.87
14.39
14.54
7,259,391
+0.25(+1.75%)
Aug 08, 2016
14.00
14.80
13.96
14.29
10,102,832
+0.52(+3.78%)
Aug 05, 2016
13.59
14.14
13.59
13.77
7,028,163
+0.24(+1.77%)
Aug 04, 2016
13.50
13.83
13.19
13.53
7,026,942
+0.23(+1.73%)
Aug 03, 2016
12.73
13.50
12.61
13.30
7,595,365
+0.75(+5.98%)
Aug 02, 2016
12.90
13.32
12.53
12.55
6,741,719
-0.39(-3.01%)
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
.