Truecar Inc (NQ: TRUE )

3.390 -0.050 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.680 9.970 9.490 9.650 982,850 -0.02(-0.21%)
Aug 30, 2016 10.17 10.17 9.650 9.670 1,082,055 +0.17(+1.79%)
Aug 29, 2016 9.260 9.725 9.240 9.500 953,169 +0.23(+2.48%)
Aug 26, 2016 9.600 9.860 9.200 9.270 1,540,895 -0.33(-3.44%)
Aug 25, 2016 10.40 10.51 9.550 9.600 2,057,619 -1.02(-9.60%)
Aug 24, 2016 10.83 10.84 10.55 10.62 480,049 -0.21(-1.94%)
Aug 23, 2016 10.57 10.85 10.45 10.83 560,943 +0.22(+2.07%)
Aug 22, 2016 10.77 10.77 10.35 10.61 608,703 -0.16(-1.49%)
Aug 19, 2016 10.69 10.89 10.55 10.77 488,547 +0.07(+0.65%)
Aug 18, 2016 10.87 11.00 10.60 10.70 676,828 -0.11(-1.02%)
Aug 17, 2016 10.86 10.91 10.58 10.81 483,588 +0.00(+0.00%)
Aug 16, 2016 10.78 10.96 10.59 10.81 900,714 -0.04(-0.37%)
Aug 15, 2016 10.75 11.00 10.50 10.85 588,483 +0.13(+1.21%)
Aug 12, 2016 10.81 10.87 10.60 10.72 589,891 -0.13(-1.20%)
Aug 11, 2016 10.95 11.13 10.66 10.85 667,209 -0.07(-0.64%)
Aug 10, 2016 10.86 11.00 10.62 10.92 931,410 +0.07(+0.65%)
Aug 09, 2016 10.73 11.13 10.68 10.85 1,411,342 +0.17(+1.59%)
Aug 08, 2016 10.41 10.95 10.28 10.68 1,023,627 +0.45(+4.40%)
Aug 05, 2016 10.00 10.42 9.950 10.23 1,916,378 +0.30(+3.02%)
Aug 04, 2016 9.300 10.00 9.300 9.930 1,199,745 +0.65(+7.00%)
Aug 03, 2016 9.150 9.380 9.010 9.280 314,810 +0.19(+2.09%)
Aug 02, 2016 9.750 9.790 9.070 9.090 622,855 -0.67(-6.86%)
Aug 01, 2016 9.450 9.790 9.320 9.760 843,721 +0.39(+4.16%)
Jul 29, 2016 9.080 9.440 8.850 9.370 484,825 +0.22(+2.40%)
Jul 28, 2016 9.250 9.410 9.020 9.150 466,796 -0.07(-0.76%)
Jul 27, 2016 9.450 9.620 9.190 9.220 701,946 -0.23(-2.43%)
Jul 26, 2016 9.320 9.450 9.260 9.450 247,319 +0.18(+1.94%)
Jul 25, 2016 8.910 9.450 8.910 9.270 715,371 +0.28(+3.11%)
Jul 22, 2016 8.860 9.020 8.790 8.990 207,906 +0.11(+1.24%)
Jul 21, 2016 8.840 9.110 8.840 8.880 367,381 +0.06(+0.68%)
Jul 20, 2016 8.580 8.985 8.311 8.820 408,646 +0.20(+2.32%)
Jul 19, 2016 8.680 8.840 8.600 8.620 262,260 -0.04(-0.46%)
Jul 18, 2016 8.500 8.710 8.470 8.660 603,842 +0.26(+3.10%)
Jul 15, 2016 8.660 8.660 8.250 8.400 999,405 -0.17(-1.98%)
Jul 14, 2016 8.750 8.814 8.520 8.570 355,552 -0.05(-0.58%)
Jul 13, 2016 9.120 9.160 8.550 8.620 730,632 -0.46(-5.07%)
Jul 12, 2016 8.970 9.250 8.970 9.080 536,760 +0.16(+1.79%)
Jul 11, 2016 8.690 9.000 8.690 8.920 313,807 +0.20(+2.29%)
Jul 08, 2016 8.000 8.760 8.070 8.720 982,402 +0.65(+8.05%)
Jul 07, 2016 7.990 8.140 7.920 8.070 477,442 +0.19(+2.41%)
Jul 05, 2016 7.850 7.950 7.630 7.880 401,996 -0.09(-1.13%)
Jul 01, 2016 7.810 7.970 7.970 7.970 775,400 +0.12(+1.53%)
Jun 30, 2016 7.870 7.938 7.660 7.850 431,769 -0.02(-0.25%)
Jun 29, 2016 7.540 7.980 7.450 7.870 331,687 +0.41(+5.50%)
Jun 28, 2016 7.410 7.700 7.370 7.460 667,240 +0.14(+1.98%)
Jun 27, 2016 7.680 7.730 7.200 7.315 903,730 -0.51(-6.58%)
Jun 24, 2016 7.530 7.840 7.060 7.830 1,164,630 -0.04(-0.51%)
Jun 23, 2016 7.480 7.880 7.425 7.870 608,425 +0.49(+6.57%)
Jun 22, 2016 7.380 7.600 7.326 7.385 296,246 -0.04(-0.47%)
Jun 21, 2016 7.360 7.460 7.270 7.420 339,048 +0.07(+0.95%)
Jun 20, 2016 7.170 7.440 7.100 7.350 411,003 +0.24(+3.38%)
Jun 17, 2016 6.990 7.190 6.905 7.110 890,450 +0.14(+2.01%)
Jun 16, 2016 6.910 6.980 6.580 6.970 612,222 +0.00(+0.00%)
Jun 15, 2016 6.710 7.115 6.640 6.970 539,832 +0.27(+4.03%)
Jun 14, 2016 6.590 6.790 6.590 6.700 403,660 +0.11(+1.67%)
Jun 13, 2016 6.550 6.860 6.550 6.590 407,839 -0.03(-0.45%)
Jun 10, 2016 6.930 6.930 6.600 6.620 537,140 -0.40(-5.70%)
Jun 09, 2016 7.190 7.190 6.950 7.020 388,936 -0.23(-3.17%)
Jun 08, 2016 7.380 7.470 7.230 7.250 378,028 -0.11(-1.49%)
Jun 07, 2016 7.440 7.490 7.300 7.360 300,883 -0.03(-0.41%)
Jun 06, 2016 7.100 7.475 7.100 7.390 470,603 +0.28(+4.01%)
Jun 03, 2016 7.260 7.307 6.870 7.105 394,943 -0.15(-2.13%)
Jun 02, 2016 7.180 7.350 7.160 7.260 410,104 +0.06(+0.83%)
Jun 01, 2016 7.570 7.590 7.140 7.200 1,063,684 -0.39(-5.14%)
May 31, 2016 7.450 7.770 7.450 7.590 451,966 +0.16(+2.15%)
May 27, 2016 7.190 7.430 7.430 7.430 462,900 +0.23(+3.19%)
May 26, 2016 7.260 7.265 7.090 7.200 222,369 -0.06(-0.83%)
May 25, 2016 7.190 7.320 7.010 7.260 541,870 +0.13(+1.82%)
May 24, 2016 7.080 7.290 6.980 7.130 612,333 +0.16(+2.30%)
May 23, 2016 7.170 7.590 6.950 6.970 1,099,049 -0.24(-3.33%)
May 20, 2016 6.680 7.220 6.680 7.210 559,091 +0.52(+7.77%)
May 19, 2016 6.650 6.840 6.560 6.690 673,515 -0.03(-0.45%)
May 18, 2016 6.670 6.790 6.603 6.720 655,843 +0.01(+0.15%)
May 17, 2016 6.460 6.720 6.460 6.710 965,290 +0.24(+3.71%)
May 16, 2016 6.380 6.470 6.300 6.470 475,854 +0.15(+2.37%)
May 13, 2016 6.180 6.330 6.130 6.320 482,784 +0.12(+1.94%)
May 12, 2016 6.270 6.380 6.090 6.200 618,658 -0.04(-0.64%)
May 11, 2016 6.470 6.615 6.220 6.240 701,546 -0.24(-3.70%)
May 10, 2016 5.920 6.500 5.890 6.480 1,058,425 +0.62(+10.58%)
May 09, 2016 5.990 5.990 5.710 5.860 828,860 -0.13(-2.17%)
May 06, 2016 6.280 6.550 5.770 5.990 1,231,578 -0.27(-4.31%)
May 05, 2016 6.500 6.500 6.090 6.260 1,078,342 -0.16(-2.49%)
May 04, 2016 6.120 6.630 6.070 6.420 1,038,923 +0.28(+4.56%)
May 03, 2016 6.370 6.559 6.030 6.140 654,928 -0.28(-4.36%)
May 02, 2016 6.780 6.800 6.250 6.420 1,640,458 -0.42(-6.14%)
Apr 29, 2016 6.290 7.800 6.010 6.840 4,456,095 +0.55(+8.74%)
Apr 28, 2016 6.210 6.480 6.200 6.290 479,078 +0.09(+1.45%)
Apr 27, 2016 6.210 6.280 6.130 6.200 213,797 -0.07(-1.12%)
Apr 26, 2016 6.190 6.300 6.145 6.270 301,023 +0.14(+2.28%)
Apr 25, 2016 6.260 6.440 6.120 6.130 426,418 -0.19(-3.01%)
Apr 22, 2016 6.680 6.800 6.100 6.320 772,089 -0.44(-6.51%)
Apr 21, 2016 6.400 7.000 6.400 6.760 836,035 +0.37(+5.79%)
Apr 20, 2016 6.080 6.530 6.020 6.390 752,102 +0.33(+5.45%)
Apr 19, 2016 6.350 6.450 5.990 6.060 467,751 -0.25(-3.96%)
Apr 18, 2016 6.280 6.480 6.140 6.310 507,492 +0.03(+0.48%)
Apr 15, 2016 6.360 6.440 6.210 6.280 398,361 -0.12(-1.88%)
Apr 14, 2016 6.070 6.490 5.973 6.400 777,540 +0.34(+5.61%)
Apr 13, 2016 5.490 6.070 5.470 6.060 599,895 +0.61(+11.19%)
Apr 12, 2016 5.300 5.530 5.210 5.450 403,178 +0.09(+1.68%)
Apr 11, 2016 5.330 5.640 5.320 5.360 450,117 +0.05(+0.94%)
Apr 08, 2016 5.280 5.390 5.160 5.310 363,117 +0.09(+1.72%)
Apr 07, 2016 5.220 5.370 5.180 5.220 294,305 -0.05(-0.95%)
Apr 06, 2016 5.220 5.360 5.140 5.270 470,137 +0.06(+1.15%)
Apr 05, 2016 5.270 5.320 5.125 5.210 490,153 -0.06(-1.14%)
Apr 04, 2016 5.310 5.440 5.160 5.270 426,116 -0.02(-0.38%)
Apr 01, 2016 5.480 5.650 5.210 5.290 622,376 -0.30(-5.37%)
Mar 31, 2016 5.530 5.885 5.490 5.590 1,118,788 +0.07(+1.27%)
Mar 30, 2016 5.490 5.670 5.470 5.520 421,727 +0.10(+1.85%)
Mar 29, 2016 5.210 5.480 5.050 5.420 468,273 +0.18(+3.44%)
Mar 28, 2016 5.360 5.470 5.050 5.240 678,668 -0.11(-2.06%)
Mar 24, 2016 5.720 5.350 5.350 5.350 455,300 -0.31(-5.48%)
Mar 23, 2016 6.060 6.170 5.600 5.660 676,358 -0.45(-7.36%)
Mar 22, 2016 6.170 6.280 6.090 6.110 307,849 -0.08(-1.29%)
Mar 21, 2016 6.030 6.490 5.850 6.190 461,727 +0.12(+1.98%)
Mar 18, 2016 6.120 6.230 5.990 6.070 1,417,356 +0.13(+2.19%)
Mar 17, 2016 5.660 6.015 5.610 5.940 670,901 +0.29(+5.13%)
Mar 16, 2016 5.780 5.930 5.540 5.650 562,738 -0.14(-2.42%)
Mar 15, 2016 5.780 5.970 5.640 5.790 755,750 -0.24(-3.98%)
Mar 14, 2016 5.900 6.220 5.860 6.030 548,712 +0.16(+2.73%)
Mar 11, 2016 5.970 6.000 5.740 5.870 414,071 -0.04(-0.68%)
Mar 10, 2016 5.680 5.940 5.620 5.910 765,162 +0.22(+3.87%)
Mar 09, 2016 5.970 6.000 5.650 5.690 515,403 -0.22(-3.72%)
Mar 08, 2016 6.360 6.440 5.885 5.910 872,825 -0.49(-7.66%)
Mar 07, 2016 6.040 6.430 6.010 6.400 861,693 +0.41(+6.84%)
Mar 04, 2016 5.900 6.260 5.630 5.990 1,097,506 +0.03(+0.50%)
Mar 03, 2016 5.980 6.070 5.880 5.960 744,956 -0.04(-0.67%)
Mar 02, 2016 5.650 6.100 5.530 6.000 1,141,913 +0.35(+6.19%)
Mar 01, 2016 5.500 6.110 5.470 5.650 1,723,270 +0.22(+4.05%)
Feb 29, 2016 5.290 5.597 5.185 5.430 649,527 +0.11(+2.07%)
Feb 26, 2016 4.920 5.355 4.920 5.320 930,248 +0.47(+9.69%)
Feb 25, 2016 4.880 4.930 4.700 4.850 659,863 +0.03(+0.62%)
Feb 24, 2016 4.650 4.850 4.418 4.820 959,376 +0.11(+2.34%)
Feb 23, 2016 4.740 4.875 4.660 4.710 1,276,488 -0.07(-1.46%)
Feb 22, 2016 5.040 5.250 4.690 4.780 1,510,709 -0.26(-5.16%)
Feb 19, 2016 4.500 5.069 4.470 5.040 5,724,603 -0.73(-12.65%)
Feb 18, 2016 6.000 6.160 5.720 5.770 1,866,515 -0.13(-2.20%)
Feb 17, 2016 5.850 6.100 5.820 5.900 811,532 +0.14(+2.43%)
Feb 16, 2016 5.580 5.890 5.550 5.760 696,563 +0.23(+4.16%)
Feb 12, 2016 5.540 5.530 5.530 5.530 754,400 +0.15(+2.79%)
Feb 11, 2016 4.970 5.450 4.920 5.380 616,664 +0.27(+5.28%)
Feb 10, 2016 5.100 5.340 4.990 5.110 592,742 +0.00(+0.00%)
Feb 09, 2016 5.000 5.200 4.760 5.110 901,541 -0.13(-2.48%)
Feb 08, 2016 5.380 5.500 4.500 5.240 971,965 -0.25(-4.55%)
Feb 05, 2016 5.900 5.960 5.480 5.490 1,011,868 -0.49(-8.19%)
Feb 04, 2016 5.690 6.120 5.690 5.980 462,510 +0.26(+4.55%)
Feb 03, 2016 5.690 5.960 5.430 5.720 548,819 -0.32(-5.30%)
Feb 02, 2016 6.150 6.320 5.910 6.040 577,862 -0.25(-3.97%)
Feb 01, 2016 6.350 6.410 6.000 6.290 838,961 -0.19(-2.93%)
Jan 29, 2016 6.890 6.890 6.330 6.480 540,765 +0.03(+0.47%)
Jan 28, 2016 6.510 6.720 6.400 6.450 1,059,088 -0.03(-0.46%)
Jan 27, 2016 6.190 6.650 6.090 6.480 1,316,801 +0.35(+5.71%)
Jan 26, 2016 6.220 6.320 5.965 6.130 348,620 -0.08(-1.29%)
Jan 25, 2016 6.320 6.470 6.130 6.210 325,140 -0.23(-3.57%)
Jan 22, 2016 6.340 6.810 6.340 6.440 756,237 +0.25(+4.04%)
Jan 21, 2016 5.830 6.390 5.530 6.190 1,200,578 +0.36(+6.17%)
Jan 20, 2016 6.050 6.050 5.600 5.830 1,787,503 -0.37(-5.97%)
Jan 19, 2016 6.630 6.630 6.035 6.200 981,949 -0.35(-5.34%)
Jan 15, 2016 6.620 6.550 6.550 6.550 736,200 -0.31(-4.52%)
Jan 14, 2016 6.590 7.060 6.290 6.860 749,466 +0.33(+5.05%)
Jan 13, 2016 7.040 7.180 6.435 6.530 719,094 -0.50(-7.11%)
Jan 12, 2016 7.250 7.476 6.730 7.030 662,957 -0.14(-1.95%)
Jan 11, 2016 7.660 7.660 7.020 7.170 695,310 -0.41(-5.41%)
Jan 08, 2016 7.570 7.843 7.490 7.580 759,595 -0.09(-1.17%)
Jan 07, 2016 7.880 8.000 7.430 7.670 995,423 -0.67(-8.03%)
Jan 06, 2016 8.600 8.810 8.200 8.340 624,330 -0.43(-4.90%)
Jan 05, 2016 9.210 9.320 8.570 8.770 592,826 -0.27(-2.99%)
Jan 04, 2016 9.230 9.470 8.310 9.040 1,515,973 -0.50(-5.24%)
Dec 31, 2015 9.590 9.540 9.540 9.540 680,400 -0.09(-0.93%)
Dec 30, 2015 9.740 9.880 9.500 9.630 543,227 -0.03(-0.31%)
Dec 29, 2015 9.370 9.660 9.280 9.660 538,548 +0.39(+4.21%)
Dec 28, 2015 9.610 9.650 8.840 9.270 526,658 -0.39(-4.04%)
Dec 24, 2015 9.500 9.660 9.660 9.660 411,300 +0.26(+2.77%)
Dec 23, 2015 8.980 9.690 8.964 9.400 653,987 +0.46(+5.15%)
Dec 22, 2015 8.850 9.000 8.700 8.940 407,660 +0.14(+1.59%)
Dec 21, 2015 8.450 8.800 8.210 8.800 470,704 +0.39(+4.64%)
Dec 18, 2015 8.540 8.890 8.180 8.410 1,831,563 -0.01(-0.12%)
Dec 17, 2015 8.740 8.740 8.310 8.420 695,094 -0.09(-1.06%)
Dec 16, 2015 8.500 8.940 8.350 8.510 966,592 +0.31(+3.78%)
Dec 15, 2015 8.020 8.410 8.020 8.200 1,225,921 +0.18(+2.24%)
Dec 14, 2015 7.950 8.240 7.920 8.020 783,224 +0.16(+2.04%)
Dec 11, 2015 7.750 8.110 7.700 7.860 1,064,229 -0.18(-2.24%)
Dec 10, 2015 7.830 8.320 7.830 8.040 1,224,714 +0.23(+2.94%)
Dec 09, 2015 7.800 8.000 7.710 7.810 872,468 +0.01(+0.13%)
Dec 08, 2015 7.560 7.870 7.330 7.800 875,271 +0.17(+2.23%)
Dec 07, 2015 7.880 8.160 7.490 7.630 1,031,364 -0.25(-3.17%)
Dec 04, 2015 7.410 8.312 7.148 7.880 1,676,891 +0.39(+5.21%)
Dec 03, 2015 7.950 8.110 7.110 7.490 991,632 -0.40(-5.07%)
Dec 02, 2015 7.710 8.080 7.610 7.890 856,057 +0.14(+1.81%)
Dec 01, 2015 8.040 8.290 7.610 7.750 1,167,666 -0.28(-3.49%)
Nov 30, 2015 8.510 8.510 7.980 8.030 1,087,763 -0.46(-5.42%)
Nov 27, 2015 8.660 8.680 8.300 8.490 459,596 -0.27(-3.08%)
Nov 25, 2015 9.130 8.760 8.760 8.760 1,263,600 -0.27(-2.99%)
Nov 24, 2015 7.840 9.380 7.840 9.030 3,468,281 +1.12(+14.16%)
Nov 23, 2015 7.430 8.500 7.320 7.910 2,975,613 +0.50(+6.75%)
Nov 20, 2015 7.670 7.750 7.254 7.410 472,957 -0.16(-2.11%)
Nov 19, 2015 7.090 7.750 7.040 7.570 837,869 +0.54(+7.68%)
Nov 18, 2015 7.130 7.380 6.810 7.030 664,626 -0.07(-0.99%)
Nov 17, 2015 7.090 7.330 6.920 7.100 843,696 +0.06(+0.85%)
Nov 16, 2015 6.610 7.070 6.500 7.040 800,062 +0.29(+4.30%)
Nov 13, 2015 6.520 6.890 6.495 6.750 847,076 +0.20(+3.05%)
Nov 12, 2015 7.150 7.330 6.510 6.550 1,179,120 -0.69(-9.53%)
Nov 11, 2015 7.500 7.540 7.150 7.240 787,027 -0.24(-3.21%)
Nov 10, 2015 8.070 8.180 7.390 7.480 1,140,645 -0.64(-7.88%)
Nov 09, 2015 8.370 8.415 7.889 8.120 1,707,839 -0.31(-3.68%)
Nov 06, 2015 7.250 8.550 7.150 8.430 5,917,483 +2.30(+37.52%)
Nov 05, 2015 6.700 6.715 6.100 6.130 940,112 -0.50(-7.54%)
Nov 04, 2015 6.420 6.740 6.310 6.630 723,833 +0.20(+3.11%)
Nov 03, 2015 5.800 6.450 5.800 6.430 1,570,782 +0.59(+10.10%)
Nov 02, 2015 6.170 6.200 5.760 5.840 1,088,261 -0.30(-4.89%)
Oct 30, 2015 6.160 6.220 5.970 6.140 619,876 -0.04(-0.65%)
Oct 29, 2015 6.210 6.365 6.080 6.180 707,660 -0.07(-1.12%)
Oct 28, 2015 6.200 6.490 6.100 6.250 785,390 +0.07(+1.13%)
Oct 27, 2015 6.440 6.488 6.010 6.180 773,941 -0.26(-4.04%)
Oct 26, 2015 6.570 6.700 6.280 6.440 693,059 -0.13(-1.98%)
Oct 23, 2015 6.720 6.855 6.430 6.570 935,406 -0.06(-0.90%)
Oct 22, 2015 6.470 6.850 6.410 6.630 1,149,585 +0.22(+3.43%)
Oct 21, 2015 6.550 6.600 6.250 6.410 1,066,806 -0.10(-1.54%)
Oct 20, 2015 6.300 6.690 6.235 6.510 1,222,002 +0.26(+4.16%)
Oct 19, 2015 6.240 6.430 6.080 6.250 808,229 -0.03(-0.48%)
Oct 16, 2015 6.370 6.430 6.220 6.280 604,529 -0.04(-0.63%)
Oct 15, 2015 6.190 6.620 6.050 6.320 882,069 +0.12(+1.94%)
Oct 14, 2015 6.200 6.390 6.130 6.200 384,445 +0.06(+0.98%)
Oct 13, 2015 6.110 6.340 5.990 6.140 667,134 +0.01(+0.16%)
Oct 12, 2015 6.470 6.470 6.065 6.130 656,245 -0.27(-4.22%)
Oct 09, 2015 6.450 6.520 6.140 6.400 1,121,376 -0.08(-1.23%)
Oct 08, 2015 6.920 7.000 6.390 6.480 1,549,006 -0.47(-6.76%)
Oct 07, 2015 6.450 6.960 6.340 6.950 1,250,652 +0.51(+7.92%)
Oct 06, 2015 5.870 6.460 5.870 6.440 1,360,293 +0.53(+8.97%)
Oct 05, 2015 5.480 6.140 5.480 5.910 4,613,487 +0.52(+9.65%)
Oct 02, 2015 5.150 5.510 4.980 5.390 1,225,902 +0.32(+6.31%)
Oct 01, 2015 5.250 5.430 4.970 5.070 1,065,402 -0.14(-2.69%)
Sep 30, 2015 5.130 5.230 4.980 5.210 957,469 +0.15(+2.96%)
Sep 29, 2015 5.320 5.380 4.925 5.060 1,143,539 -0.28(-5.24%)
Sep 28, 2015 5.070 5.360 4.940 5.340 983,372 +0.24(+4.71%)
Sep 25, 2015 5.560 5.580 5.050 5.100 793,571 -0.41(-7.44%)
Sep 24, 2015 5.500 5.600 5.370 5.510 800,986 -0.01(-0.18%)
Sep 23, 2015 5.580 5.740 5.380 5.520 937,220 -0.08(-1.43%)
Sep 22, 2015 5.960 6.030 5.510 5.600 1,345,768 -0.47(-7.74%)
Sep 21, 2015 6.530 6.575 6.060 6.070 1,287,024 -0.36(-5.60%)
Sep 18, 2015 6.240 6.490 6.080 6.430 6,427,201 +0.08(+1.26%)
Sep 17, 2015 5.960 6.440 5.940 6.350 1,470,647 +0.38(+6.37%)
Sep 16, 2015 5.880 6.000 5.800 5.970 1,158,587 -0.03(-0.50%)
Sep 15, 2015 5.760 6.060 5.710 6.000 1,163,989 +0.24(+4.17%)
Sep 14, 2015 5.840 6.050 5.500 5.760 2,136,106 -0.15(-2.54%)
Sep 11, 2015 5.940 6.010 5.670 5.910 869,978 -0.09(-1.50%)
Sep 10, 2015 5.830 6.030 5.800 6.000 525,107 +0.17(+2.92%)
Sep 09, 2015 5.840 6.095 5.820 5.830 752,616 +0.00(+0.00%)
Sep 08, 2015 6.130 6.320 5.800 5.830 1,048,768 -0.23(-3.80%)
Sep 04, 2015 6.110 6.060 6.060 6.060 682,500 -0.02(-0.33%)
Sep 03, 2015 6.020 6.410 5.960 6.080 1,069,364 +0.06(+1.00%)
Sep 02, 2015 5.730 6.030 5.620 6.020 764,301 +0.40(+7.12%)
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.