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
Intevac Inc
(NQ:
IVAC
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 10:33 AM EDT, Sep 23, 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 (%)
Dec 29, 2017
6.850
6.850
6.850
0
-0.10(-1.44%)
Dec 28, 2017
7.000
7.022
6.900
6.950
54,109
-0.05(-0.71%)
Dec 27, 2017
6.850
7.100
6.750
7.000
107,537
+0.10(+1.45%)
Dec 26, 2017
6.950
7.000
6.800
6.900
76,390
-0.10(-1.43%)
Dec 22, 2017
7.050
7.150
6.900
7.000
64,478
+0.00(+0.00%)
Dec 21, 2017
7.000
7.200
6.950
7.000
160,340
+0.05(+0.72%)
Dec 20, 2017
6.900
7.025
6.800
6.950
94,928
+0.05(+0.72%)
Dec 19, 2017
7.000
7.200
6.850
6.900
118,383
-0.05(-0.72%)
Dec 18, 2017
7.000
7.100
6.950
6.950
100,672
-0.05(-0.71%)
Dec 15, 2017
6.900
7.100
6.800
7.000
219,588
+0.10(+1.45%)
Dec 14, 2017
6.950
7.150
6.550
6.900
153,113
-0.15(-2.13%)
Dec 13, 2017
6.900
7.200
6.900
7.050
142,808
+0.15(+2.17%)
Dec 12, 2017
6.800
7.100
6.550
6.900
181,883
+0.10(+1.47%)
Dec 11, 2017
6.300
6.800
6.200
6.800
911,608
-0.05(-0.73%)
Dec 08, 2017
6.850
7.050
6.750
6.850
124,609
+0.05(+0.74%)
Dec 07, 2017
6.850
6.950
6.800
6.800
77,787
-0.05(-0.73%)
Dec 06, 2017
6.850
7.150
6.800
6.850
90,240
-0.10(-1.44%)
Dec 05, 2017
7.100
7.200
6.850
6.950
96,153
-0.20(-2.80%)
Dec 04, 2017
7.500
7.700
7.100
7.150
79,917
-0.25(-3.38%)
Dec 01, 2017
7.450
7.100
7.400
153,868
-0.05(-0.67%)
Nov 30, 2017
7.300
7.600
7.250
7.450
155,905
+0.15(+2.05%)
Nov 29, 2017
7.200
7.417
7.155
7.300
132,640
+0.05(+0.69%)
Nov 28, 2017
7.300
7.450
7.200
7.250
140,146
-0.05(-0.68%)
Nov 27, 2017
7.250
7.700
7.200
7.300
97,546
+0.05(+0.69%)
Nov 24, 2017
7.400
7.700
7.200
7.250
42,490
-0.15(-2.03%)
Nov 22, 2017
7.150
7.550
7.150
7.400
187,278
+0.12(+1.72%)
Nov 21, 2017
7.500
7.600
7.200
7.275
172,726
-0.27(-3.64%)
Nov 20, 2017
7.550
7.700
7.500
7.550
166,664
-0.05(-0.66%)
Nov 17, 2017
7.750
7.850
7.550
7.600
120,964
-0.20(-2.56%)
Nov 16, 2017
7.800
8.100
7.700
7.800
81,112
+0.05(+0.65%)
Nov 15, 2017
7.850
7.950
7.700
7.750
105,356
-0.20(-2.52%)
Nov 14, 2017
7.850
8.200
7.840
7.950
54,602
+0.05(+0.63%)
Nov 13, 2017
7.800
8.050
7.700
7.900
57,146
+0.10(+1.28%)
Nov 10, 2017
7.900
8.050
7.800
7.800
42,064
-0.10(-1.27%)
Nov 09, 2017
8.100
8.100
7.800
7.900
51,879
-0.30(-3.66%)
Nov 08, 2017
7.900
8.250
7.900
8.200
52,991
+0.25(+3.14%)
Nov 07, 2017
8.200
8.250
7.850
7.950
97,609
-0.30(-3.64%)
Nov 06, 2017
8.200
8.350
8.150
8.250
47,802
+0.05(+0.61%)
Nov 03, 2017
8.450
8.450
8.100
8.200
82,930
-0.20(-2.38%)
Nov 02, 2017
8.100
8.450
8.065
8.400
80,525
+0.30(+3.70%)
Nov 01, 2017
8.650
8.400
8.100
8.100
94,267
-0.30(-3.57%)
Oct 31, 2017
8.550
9.150
8.050
8.400
202,578
+0.10(+1.20%)
Oct 30, 2017
9.000
9.000
8.125
8.300
195,436
-0.70(-7.78%)
Oct 27, 2017
8.100
9.000
8.000
9.000
195,895
+0.95(+11.80%)
Oct 26, 2017
7.950
8.100
7.867
8.050
39,526
+0.10(+1.26%)
Oct 25, 2017
8.000
8.125
7.650
7.950
56,002
-0.10(-1.24%)
Oct 24, 2017
8.000
8.200
8.000
8.050
41,253
+0.10(+1.26%)
Oct 23, 2017
8.150
8.150
7.900
7.950
76,208
-0.20(-2.45%)
Oct 20, 2017
8.100
8.300
8.100
8.150
43,137
+0.10(+1.24%)
Oct 19, 2017
8.250
8.400
8.000
8.050
94,895
-0.35(-4.17%)
Oct 18, 2017
8.400
8.550
8.300
8.400
97,085
+0.05(+0.60%)
Oct 17, 2017
8.500
8.500
8.200
8.350
75,001
-0.15(-1.76%)
Oct 16, 2017
8.300
8.600
8.300
8.500
79,723
+0.15(+1.80%)
Oct 13, 2017
8.300
8.450
8.250
8.350
75,573
+0.00(+0.00%)
Oct 12, 2017
8.000
8.400
8.000
8.350
126,506
+0.30(+3.73%)
Oct 11, 2017
8.100
8.150
8.000
8.050
151,496
-0.05(-0.62%)
Oct 10, 2017
8.300
8.300
8.050
8.100
73,162
-0.15(-1.82%)
Oct 09, 2017
8.150
8.400
8.100
8.250
104,329
+0.10(+1.23%)
Oct 06, 2017
8.050
8.300
7.500
8.150
112,569
+0.00(+0.00%)
Oct 05, 2017
8.200
8.350
8.100
8.150
99,280
-0.05(-0.61%)
Oct 04, 2017
8.350
8.450
8.100
8.200
97,793
-0.25(-2.96%)
Oct 03, 2017
8.500
8.600
8.100
8.450
175,892
-0.10(-1.17%)
Oct 02, 2017
8.450
8.600
8.450
8.550
100,665
+0.10(+1.18%)
Sep 29, 2017
8.500
8.700
8.450
8.450
71,303
-0.15(-1.74%)
Sep 28, 2017
8.450
8.600
8.400
8.600
61,513
+0.10(+1.18%)
Sep 27, 2017
8.450
8.600
8.400
8.500
129,941
+0.05(+0.59%)
Sep 26, 2017
8.550
8.650
8.400
8.450
55,813
+0.00(+0.00%)
Sep 25, 2017
8.700
8.750
8.400
8.450
39,289
-0.30(-3.43%)
Sep 22, 2017
8.700
8.850
8.650
8.750
34,156
+0.15(+1.74%)
Sep 21, 2017
8.750
8.900
8.500
8.600
54,317
-0.20(-2.27%)
Sep 20, 2017
8.500
8.900
8.450
8.800
68,157
+0.30(+3.53%)
Sep 19, 2017
8.400
8.500
8.350
8.500
70,342
+0.10(+1.19%)
Sep 18, 2017
8.350
8.650
8.300
8.400
140,945
+0.00(+0.00%)
Sep 15, 2017
8.650
8.670
8.400
8.400
146,483
-0.20(-2.33%)
Sep 14, 2017
8.800
8.850
8.550
8.600
47,979
-0.25(-2.82%)
Sep 13, 2017
9.000
9.100
8.825
8.850
31,399
-0.15(-1.67%)
Sep 12, 2017
9.000
9.150
8.900
9.000
53,247
+0.00(+0.00%)
Sep 11, 2017
8.650
9.000
8.650
9.000
104,773
+0.45(+5.26%)
Sep 08, 2017
8.550
8.700
8.350
8.550
75,578
+0.00(+0.00%)
Sep 07, 2017
8.700
8.800
8.500
8.550
53,316
-0.05(-0.58%)
Sep 06, 2017
8.900
9.025
8.500
8.600
93,590
-0.25(-2.82%)
Sep 05, 2017
9.000
9.150
8.800
8.850
66,413
-0.25(-2.75%)
Sep 01, 2017
9.150
9.200
9.000
9.100
65,014
+0.00(+0.00%)
Aug 31, 2017
9.200
9.300
9.050
9.100
77,361
-0.15(-1.62%)
Aug 30, 2017
9.150
9.325
9.150
9.250
43,225
+0.05(+0.54%)
Aug 29, 2017
9.100
9.250
9.100
9.200
59,754
+0.00(+0.00%)
Aug 28, 2017
9.200
9.350
9.100
9.200
81,639
+0.10(+1.10%)
Aug 25, 2017
8.650
9.175
8.650
9.100
109,061
+0.40(+4.60%)
Aug 24, 2017
9.050
9.050
8.650
8.700
90,102
-0.30(-3.33%)
Aug 23, 2017
8.950
9.100
8.900
9.000
62,421
+0.05(+0.56%)
Aug 22, 2017
8.600
9.050
8.500
8.950
100,336
+0.35(+4.07%)
Aug 21, 2017
9.050
9.050
8.550
8.600
142,827
-0.45(-4.97%)
Aug 18, 2017
8.900
9.200
8.900
9.050
73,229
+0.05(+0.56%)
Aug 17, 2017
9.050
9.250
8.900
9.000
115,762
-0.10(-1.10%)
Aug 16, 2017
9.150
9.200
8.850
9.100
124,677
+0.00(+0.00%)
Aug 15, 2017
9.450
9.500
9.005
9.100
94,352
-0.35(-3.70%)
Aug 14, 2017
9.150
9.500
9.050
9.450
140,844
+0.35(+3.85%)
Aug 11, 2017
8.850
9.150
8.750
9.100
118,114
+0.30(+3.41%)
Aug 10, 2017
9.050
9.150
8.750
8.800
145,125
-0.25(-2.76%)
Aug 09, 2017
9.100
9.200
8.900
9.050
113,716
-0.10(-1.09%)
Aug 08, 2017
9.550
9.550
9.050
9.150
124,182
-0.40(-4.19%)
Aug 07, 2017
9.150
9.700
9.100
9.550
243,553
+0.40(+4.37%)
Aug 04, 2017
9.600
9.100
9.150
130,959
-0.45(-4.69%)
Aug 03, 2017
9.150
9.750
9.150
9.600
262,385
+0.45(+4.92%)
Aug 02, 2017
9.500
9.550
8.800
9.150
635,092
-0.42(-4.44%)
Aug 01, 2017
11.55
11.55
9.150
9.575
818,061
-1.78(-15.64%)
Jul 31, 2017
11.10
11.50
11.10
11.35
162,401
+0.25(+2.25%)
Jul 28, 2017
11.15
11.40
11.05
11.10
93,462
-0.05(-0.45%)
Jul 27, 2017
11.55
11.60
10.90
11.15
88,633
-0.40(-3.46%)
Jul 26, 2017
11.45
11.72
11.45
11.55
94,259
+0.10(+0.87%)
Jul 25, 2017
11.60
11.78
11.40
11.45
78,284
-0.05(-0.43%)
Jul 24, 2017
11.40
11.68
11.40
11.50
154,607
+0.15(+1.32%)
Jul 21, 2017
11.70
11.70
11.20
11.35
145,609
-0.30(-2.58%)
Jul 20, 2017
11.95
12.00
11.60
11.65
104,286
-0.25(-2.10%)
Jul 19, 2017
11.55
11.95
11.55
11.90
104,194
+0.35(+3.03%)
Jul 18, 2017
11.50
11.60
11.45
11.55
114,437
-0.05(-0.43%)
Jul 17, 2017
11.80
12.00
11.60
11.60
86,683
-0.25(-2.11%)
Jul 14, 2017
11.80
11.95
11.60
11.85
101,862
+0.00(+0.00%)
Jul 13, 2017
12.05
12.10
11.70
11.85
115,964
-0.35(-2.87%)
Jul 12, 2017
11.80
12.20
11.75
12.20
148,424
+0.45(+3.83%)
Jul 11, 2017
11.75
12.10
11.68
11.75
152,430
+0.10(+0.86%)
Jul 10, 2017
11.15
11.75
11.00
11.65
214,018
+0.35(+3.10%)
Jul 07, 2017
10.90
11.40
10.75
11.30
102,368
+0.30(+2.73%)
Jul 06, 2017
11.10
11.30
10.92
11.00
331,957
-0.25(-2.22%)
Jul 05, 2017
11.10
11.45
11.00
11.25
139,739
+0.10(+0.90%)
Jul 03, 2017
11.10
11.15
10.90
11.15
93,625
+0.05(+0.45%)
Jun 30, 2017
11.15
11.30
11.05
11.10
116,627
-0.10(-0.89%)
Jun 29, 2017
11.30
11.30
10.65
11.20
318,380
-0.15(-1.32%)
Jun 28, 2017
11.55
11.80
11.20
11.35
187,967
-0.20(-1.73%)
Jun 27, 2017
12.00
12.00
11.47
11.55
141,335
-0.45(-3.75%)
Jun 26, 2017
12.00
12.25
11.85
12.00
243,463
+0.00(+0.00%)
Jun 23, 2017
11.95
12.10
11.60
12.00
2,202,493
+0.15(+1.27%)
Jun 22, 2017
11.65
11.95
11.45
11.85
260,114
+0.10(+0.85%)
Jun 21, 2017
12.05
12.15
11.65
11.75
449,744
-0.35(-2.89%)
Jun 20, 2017
11.80
12.20
11.75
12.10
222,378
+0.35(+2.98%)
Jun 19, 2017
11.85
11.97
11.65
11.75
222,988
-0.10(-0.84%)
Jun 16, 2017
12.10
12.10
11.70
11.85
112,795
-0.15(-1.25%)
Jun 15, 2017
11.70
12.20
11.60
12.00
184,819
+0.20(+1.69%)
Jun 14, 2017
12.50
12.70
11.55
11.80
358,896
-0.70(-5.60%)
Jun 13, 2017
12.40
12.85
12.30
12.50
207,016
+0.00(+0.00%)
Jun 12, 2017
13.55
13.55
12.25
12.50
298,040
-0.70(-5.30%)
Jun 09, 2017
13.65
14.00
13.05
13.20
273,596
-0.45(-3.30%)
Jun 08, 2017
13.20
13.70
12.90
13.65
192,796
+0.50(+3.80%)
Jun 07, 2017
13.40
13.40
13.05
13.15
175,277
-0.25(-1.87%)
Jun 06, 2017
13.65
13.65
13.30
13.40
120,550
-0.30(-2.19%)
Jun 05, 2017
13.60
13.80
13.45
13.70
143,140
+0.10(+0.74%)
Jun 02, 2017
13.85
13.89
13.40
13.60
182,927
-0.15(-1.09%)
Jun 01, 2017
13.40
13.85
13.25
13.75
207,644
+0.35(+2.61%)
May 31, 2017
13.25
13.45
12.97
13.40
129,810
+0.15(+1.13%)
May 30, 2017
13.15
13.90
12.85
13.25
347,388
+0.05(+0.38%)
May 26, 2017
13.30
13.30
13.05
13.20
82,149
-0.05(-0.38%)
May 25, 2017
13.00
13.25
12.90
13.25
118,974
+0.20(+1.53%)
May 24, 2017
13.15
13.25
12.95
13.05
118,524
-0.10(-0.76%)
May 23, 2017
13.20
13.35
12.96
13.15
158,889
-0.05(-0.38%)
May 22, 2017
12.70
13.40
12.70
13.20
198,078
+0.50(+3.94%)
May 19, 2017
12.70
13.00
12.55
12.70
201,262
-0.05(-0.39%)
May 18, 2017
13.00
13.00
12.15
12.75
300,619
-0.35(-2.67%)
May 17, 2017
13.65
13.69
13.00
13.10
149,867
-0.55(-4.03%)
May 16, 2017
13.50
13.70
13.30
13.65
164,377
+0.20(+1.49%)
May 15, 2017
13.45
13.65
13.30
13.45
189,707
+0.00(+0.00%)
May 12, 2017
13.50
13.65
13.15
13.45
157,997
+0.05(+0.37%)
May 11, 2017
13.20
13.55
13.10
13.40
201,938
+0.20(+1.52%)
May 10, 2017
13.50
13.50
13.00
13.20
146,882
-0.30(-2.22%)
May 09, 2017
12.95
13.50
12.95
13.50
200,409
+0.55(+4.25%)
May 08, 2017
13.10
13.20
12.80
12.95
228,577
+0.00(+0.00%)
May 05, 2017
12.70
12.95
12.40
12.95
173,087
+0.25(+1.97%)
May 04, 2017
12.90
12.92
12.50
12.70
184,754
-0.15(-1.17%)
May 03, 2017
12.80
13.03
12.60
12.85
161,416
+0.05(+0.39%)
May 02, 2017
13.10
13.75
12.55
12.80
382,910
+0.00(+0.00%)
May 01, 2017
13.00
13.10
12.20
12.80
604,192
+0.05(+0.39%)
Apr 28, 2017
13.05
13.15
12.60
12.75
187,756
-0.30(-2.30%)
Apr 27, 2017
12.90
13.05
12.70
13.05
292,000
+0.15(+1.16%)
Apr 26, 2017
13.00
13.25
12.85
12.90
223,807
-0.10(-0.77%)
Apr 25, 2017
14.00
14.00
12.85
13.00
580,881
-0.70(-5.11%)
Apr 24, 2017
13.15
14.15
13.15
13.70
499,044
+0.70(+5.38%)
Apr 21, 2017
13.25
13.30
12.95
13.00
109,946
-0.25(-1.89%)
Apr 20, 2017
13.05
13.30
13.00
13.25
140,968
+0.25(+1.92%)
Apr 19, 2017
13.05
13.40
12.95
13.00
148,483
+0.05(+0.39%)
Apr 18, 2017
12.70
13.10
12.65
12.95
107,299
+0.20(+1.57%)
Apr 17, 2017
12.70
12.75
12.50
12.75
93,368
+0.05(+0.39%)
Apr 13, 2017
13.20
13.20
12.60
12.70
156,267
-0.45(-3.42%)
Apr 12, 2017
13.20
13.20
12.95
13.15
114,526
+0.05(+0.38%)
Apr 11, 2017
13.10
13.18
12.90
13.10
214,747
+0.15(+1.16%)
Apr 10, 2017
12.75
13.20
12.50
12.95
393,574
+0.40(+3.19%)
Apr 07, 2017
12.25
12.60
12.07
12.55
207,448
+0.30(+2.45%)
Apr 06, 2017
11.90
12.30
11.55
12.25
164,663
+0.35(+2.94%)
Apr 05, 2017
12.15
12.20
11.75
11.90
157,780
-0.20(-1.65%)
Apr 04, 2017
12.35
12.35
12.00
12.10
101,606
-0.25(-2.02%)
Apr 03, 2017
12.50
12.60
12.25
12.35
156,299
-0.15(-1.20%)
Mar 31, 2017
12.55
12.60
12.30
12.50
110,699
+0.00(+0.00%)
Mar 30, 2017
12.40
12.58
12.25
12.50
126,360
+0.15(+1.21%)
Mar 29, 2017
12.15
12.40
12.05
12.35
143,513
+0.25(+2.07%)
Mar 28, 2017
11.95
12.15
11.85
12.10
107,323
+0.15(+1.26%)
Mar 27, 2017
11.85
12.15
11.85
11.95
128,119
-0.15(-1.24%)
Mar 24, 2017
11.70
12.40
11.70
12.10
247,050
+0.40(+3.42%)
Mar 23, 2017
11.50
11.80
11.30
11.70
160,789
+0.10(+0.86%)
Mar 22, 2017
11.60
11.87
11.25
11.60
172,214
-0.10(-0.85%)
Mar 21, 2017
12.20
12.40
11.55
11.70
173,053
-0.45(-3.70%)
Mar 20, 2017
11.40
12.22
11.15
12.15
316,315
+0.70(+6.11%)
Mar 17, 2017
11.70
11.85
11.40
11.45
232,281
-0.25(-2.14%)
Mar 16, 2017
11.60
12.00
11.25
11.70
187,181
+0.20(+1.74%)
Mar 15, 2017
11.55
11.65
11.20
11.50
185,859
+0.10(+0.88%)
Mar 14, 2017
11.30
11.60
10.90
11.40
179,195
+0.25(+2.24%)
Mar 13, 2017
10.80
11.95
10.75
11.15
492,344
+0.65(+6.19%)
Mar 10, 2017
10.70
10.85
10.40
10.50
200,680
+0.00(+0.00%)
Mar 09, 2017
10.95
10.95
10.50
10.50
168,697
-0.45(-4.11%)
Mar 08, 2017
11.10
11.30
10.85
10.95
194,496
+0.05(+0.46%)
Mar 07, 2017
11.10
11.55
10.85
10.90
399,013
-0.10(-0.91%)
Mar 06, 2017
11.05
11.36
10.90
11.00
532,996
+0.50(+4.76%)
Mar 03, 2017
10.50
10.55
10.25
10.50
79,412
+0.00(+0.00%)
Mar 02, 2017
10.60
10.60
10.42
10.50
59,492
-0.10(-0.94%)
Mar 01, 2017
10.20
10.65
10.20
10.60
145,312
+0.50(+4.95%)
Feb 28, 2017
10.00
10.35
9.850
10.10
144,684
+0.10(+1.00%)
Feb 27, 2017
10.10
10.20
9.750
10.00
122,974
-0.10(-0.99%)
Feb 24, 2017
9.950
10.20
9.850
10.10
123,717
+0.15(+1.51%)
Feb 23, 2017
11.00
11.00
9.600
9.950
333,035
-1.05(-9.55%)
Feb 22, 2017
10.65
11.05
10.45
11.00
192,670
+0.25(+2.33%)
Feb 21, 2017
10.35
10.97
10.10
10.75
259,963
+0.35(+3.37%)
Feb 17, 2017
10.40
10.40
10.40
0
-0.10(-0.95%)
Feb 16, 2017
10.85
10.90
10.40
10.50
165,256
-0.25(-2.33%)
Feb 15, 2017
11.15
11.25
10.50
10.75
293,029
-0.45(-4.02%)
Feb 14, 2017
10.95
11.40
10.80
11.20
375,289
+0.35(+3.23%)
Feb 13, 2017
10.45
10.85
10.10
10.85
390,667
+0.75(+7.43%)
Feb 10, 2017
9.600
10.15
9.400
10.10
409,366
+0.62(+6.60%)
Feb 09, 2017
9.450
9.600
9.366
9.475
165,058
+0.17(+1.88%)
Feb 08, 2017
9.350
9.500
9.250
9.300
107,693
-0.10(-1.06%)
Feb 07, 2017
9.450
9.550
9.275
9.400
78,395
+0.00(+0.00%)
Feb 06, 2017
9.450
9.550
9.150
9.400
97,823
-0.05(-0.53%)
Feb 03, 2017
9.250
9.750
9.150
9.450
239,400
+0.25(+2.72%)
Feb 02, 2017
9.850
10.00
9.025
9.200
245,059
-0.25(-2.65%)
Feb 01, 2017
9.450
9.500
9.150
9.450
95,961
+0.05(+0.53%)
Jan 31, 2017
9.150
9.500
9.000
9.400
117,978
+0.20(+2.17%)
Jan 30, 2017
9.150
9.350
9.150
9.200
71,258
-0.05(-0.54%)
Jan 27, 2017
9.500
9.570
9.175
9.250
50,655
-0.15(-1.60%)
Jan 26, 2017
9.500
9.650
9.400
9.400
96,308
-0.05(-0.53%)
Jan 25, 2017
9.950
9.950
9.120
9.450
282,027
-0.30(-3.08%)
Jan 24, 2017
8.350
10.20
8.250
9.750
1,444,754
+1.45(+17.47%)
Jan 23, 2017
8.000
8.450
8.000
8.300
81,566
+0.25(+3.11%)
Jan 20, 2017
7.950
8.200
7.950
8.050
28,738
-0.05(-0.62%)
Jan 19, 2017
8.050
8.150
8.050
8.100
33,532
-0.10(-1.22%)
Jan 18, 2017
8.200
8.350
8.100
8.200
35,513
+0.00(+0.00%)
Jan 17, 2017
8.255
8.300
8.000
8.200
38,733
-0.10(-1.20%)
Jan 13, 2017
8.300
8.300
8.300
0
-0.05(-0.60%)
Jan 12, 2017
8.400
8.600
8.300
8.350
39,049
+0.00(+0.00%)
Jan 11, 2017
8.500
8.550
8.117
8.350
32,070
-0.10(-1.18%)
Jan 10, 2017
8.550
8.650
8.250
8.450
45,841
-0.15(-1.74%)
Jan 09, 2017
8.850
8.850
7.950
8.600
163,269
-0.25(-2.82%)
Jan 06, 2017
9.150
9.150
8.850
8.850
81,140
-0.30(-3.28%)
Jan 05, 2017
8.900
9.150
8.900
9.150
89,182
+0.25(+2.81%)
Jan 04, 2017
9.050
9.250
8.800
8.900
110,662
-0.10(-1.11%)
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
.