Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.380 7.400 7.090 7.100 23,671 -0.24(-3.27%)
Nov 26, 2014 7.160 7.340 7.340 7.340 16,000 +0.16(+2.23%)
Nov 25, 2014 7.460 7.460 7.140 7.180 67,432 -0.27(-3.62%)
Nov 24, 2014 7.180 7.450 7.180 7.450 21,313 +0.25(+3.47%)
Nov 21, 2014 7.350 7.430 7.190 7.200 32,907 -0.02(-0.28%)
Nov 20, 2014 7.000 7.250 6.940 7.220 48,582 +0.21(+3.00%)
Nov 19, 2014 7.330 7.330 6.990 7.010 38,098 -0.31(-4.23%)
Nov 18, 2014 7.390 7.448 7.257 7.320 23,856 -0.01(-0.14%)
Nov 17, 2014 7.700 7.720 7.330 7.330 22,781 -0.36(-4.68%)
Nov 14, 2014 7.680 7.822 7.580 7.690 30,716 +0.05(+0.65%)
Nov 13, 2014 7.860 7.898 7.606 7.640 33,014 -0.24(-3.05%)
Nov 12, 2014 7.500 7.880 7.480 7.880 33,592 +0.33(+4.37%)
Nov 11, 2014 7.932 7.932 7.500 7.550 43,956 -0.25(-3.21%)
Nov 10, 2014 7.830 7.940 7.515 7.800 27,721 +0.00(+0.00%)
Nov 07, 2014 7.900 7.900 7.665 7.800 21,780 -0.10(-1.27%)
Nov 06, 2014 7.910 8.010 7.650 7.900 75,103 -0.04(-0.50%)
Nov 05, 2014 7.730 7.950 7.510 7.940 46,469 +0.22(+2.85%)
Nov 04, 2014 7.420 7.730 7.420 7.720 47,423 +0.24(+3.21%)
Nov 03, 2014 7.400 7.696 7.340 7.480 62,486 +0.08(+1.08%)
Oct 31, 2014 7.500 7.500 7.270 7.400 73,257 +0.03(+0.41%)
Oct 30, 2014 7.200 7.390 7.170 7.370 70,766 +0.17(+2.36%)
Oct 29, 2014 7.400 7.400 7.140 7.200 57,073 -0.19(-2.57%)
Oct 28, 2014 7.400 7.400 7.190 7.390 98,755 +0.04(+0.54%)
Oct 27, 2014 7.410 7.400 7.400 7.350 80,550 -0.05(-0.68%)
Oct 24, 2014 7.450 7.550 7.360 7.400 36,847 -0.08(-1.07%)
Oct 23, 2014 7.680 7.840 7.410 7.480 67,095 -0.10(-1.32%)
Oct 22, 2014 7.890 7.890 7.580 7.580 44,947 -0.26(-3.32%)
Oct 21, 2014 7.740 7.900 7.728 7.840 88,230 +0.17(+2.22%)
Oct 20, 2014 7.580 7.740 7.580 7.670 36,030 +0.03(+0.39%)
Oct 17, 2014 7.930 7.930 7.320 7.640 91,099 -0.15(-1.93%)
Oct 16, 2014 7.520 7.960 7.480 7.790 83,513 +0.21(+2.77%)
Oct 15, 2014 7.160 7.590 7.160 7.580 110,444 +0.30(+4.12%)
Oct 14, 2014 7.100 7.440 7.090 7.280 106,805 +0.27(+3.85%)
Oct 13, 2014 6.870 7.160 6.820 7.010 61,064 +0.17(+2.49%)
Oct 10, 2014 6.630 6.970 6.600 6.840 62,361 +0.15(+2.24%)
Oct 09, 2014 7.030 7.030 6.665 6.690 58,158 -0.34(-4.84%)
Oct 08, 2014 6.810 7.040 6.600 7.030 62,239 +0.19(+2.78%)
Oct 07, 2014 6.910 7.050 6.830 6.840 71,453 +0.01(+0.15%)
Oct 06, 2014 6.830 7.060 6.720 6.830 97,555 -0.01(-0.15%)
Oct 03, 2014 6.890 6.925 6.690 6.840 88,232 +0.04(+0.59%)
Oct 02, 2014 6.380 6.950 6.358 6.800 116,999 +0.40(+6.25%)
Oct 01, 2014 6.600 6.600 6.360 6.400 106,519 -0.27(-4.05%)
Sep 30, 2014 6.720 6.780 6.630 6.670 104,694 -0.02(-0.30%)
Sep 29, 2014 6.630 6.750 6.630 6.690 57,108 +0.02(+0.30%)
Sep 26, 2014 6.460 6.690 6.288 6.670 57,248 +0.21(+3.25%)
Sep 25, 2014 6.520 6.540 6.335 6.460 97,020 -0.06(-0.92%)
Sep 24, 2014 6.580 6.640 6.480 6.520 85,730 -0.07(-1.06%)
Sep 23, 2014 6.660 6.854 6.470 6.590 63,831 -0.10(-1.49%)
Sep 22, 2014 6.820 6.870 6.620 6.690 83,528 -0.17(-2.48%)
Sep 19, 2014 6.950 6.980 6.800 6.860 199,649 -0.08(-1.15%)
Sep 18, 2014 6.840 6.985 6.760 6.940 97,699 +0.11(+1.61%)
Sep 17, 2014 6.980 7.020 6.770 6.830 76,786 -0.13(-1.87%)
Sep 16, 2014 6.960 7.040 6.920 6.960 66,259 -0.05(-0.71%)
Sep 15, 2014 6.880 7.040 6.790 7.010 80,857 +0.10(+1.45%)
Sep 12, 2014 6.880 6.980 6.815 6.910 76,884 +0.05(+0.73%)
Sep 11, 2014 6.930 7.010 6.780 6.860 77,267 -0.13(-1.86%)
Sep 10, 2014 6.770 7.070 6.770 6.990 69,409 +0.22(+3.25%)
Sep 09, 2014 6.880 6.880 6.760 6.770 68,344 -0.13(-1.88%)
Sep 08, 2014 6.970 7.100 6.860 6.900 77,822 -0.11(-1.57%)
Sep 05, 2014 6.840 7.030 6.800 7.010 80,294 +0.13(+1.89%)
Sep 04, 2014 7.140 7.220 6.860 6.880 66,028 -0.21(-2.96%)
Sep 03, 2014 7.290 7.330 7.070 7.090 67,924 -0.13(-1.80%)
Sep 02, 2014 7.140 7.330 7.090 7.220 115,129 +0.09(+1.26%)
Aug 29, 2014 7.100 7.130 7.130 7.130 37,100 +0.03(+0.42%)
Aug 28, 2014 7.160 7.160 7.000 7.100 111,648 -0.12(-1.66%)
Aug 27, 2014 7.180 7.250 7.090 7.220 80,955 +0.03(+0.42%)
Aug 26, 2014 7.020 7.200 6.970 7.190 58,839 +0.18(+2.57%)
Aug 25, 2014 7.060 7.190 6.970 7.010 88,100 +0.02(+0.29%)
Aug 22, 2014 6.970 7.051 6.790 6.990 40,009 -0.01(-0.14%)
Aug 21, 2014 7.000 7.030 6.740 7.000 114,347 +0.03(+0.43%)
Aug 20, 2014 6.870 7.000 6.730 6.970 80,389 +0.04(+0.58%)
Aug 19, 2014 6.880 7.080 6.880 6.930 104,809 +0.10(+1.46%)
Aug 18, 2014 6.710 6.880 6.710 6.830 64,863 +0.14(+2.09%)
Aug 15, 2014 6.820 6.820 6.540 6.690 175,668 -0.03(-0.45%)
Aug 14, 2014 6.590 6.750 6.590 6.720 125,102 +0.11(+1.66%)
Aug 13, 2014 6.600 6.760 6.580 6.610 86,796 +0.03(+0.46%)
Aug 12, 2014 6.710 6.820 6.520 6.580 108,751 -0.14(-2.08%)
Aug 11, 2014 6.660 6.830 6.660 6.720 83,104 +0.07(+1.05%)
Aug 08, 2014 6.490 6.655 6.490 6.650 125,201 +0.15(+2.31%)
Aug 07, 2014 6.380 6.570 6.380 6.500 141,123 +0.14(+2.20%)
Aug 06, 2014 6.480 6.600 6.320 6.360 170,439 -0.19(-2.90%)
Aug 05, 2014 6.610 6.690 6.360 6.550 188,076 +0.13(+2.02%)
Aug 04, 2014 6.350 6.470 6.260 6.420 262,516 +0.10(+1.58%)
Aug 01, 2014 6.280 6.390 6.250 6.320 3,063,972 -0.02(-0.32%)
Jul 31, 2014 6.160 6.424 6.130 6.340 303,250 +0.34(+5.67%)
Jul 30, 2014 6.430 6.520 5.975 6.000 393,662 -0.41(-6.40%)
Jul 29, 2014 6.640 7.150 6.300 6.410 312,027 -0.25(-3.75%)
Jul 28, 2014 6.820 6.820 6.250 6.660 370,334 -0.45(-6.33%)
Jul 25, 2014 7.130 7.280 7.060 7.110 83,935 -0.13(-1.80%)
Jul 24, 2014 7.170 7.290 7.160 7.240 72,916 +0.09(+1.26%)
Jul 23, 2014 7.330 7.330 7.120 7.150 114,486 -0.13(-1.79%)
Jul 22, 2014 7.260 7.300 7.240 7.280 54,155 +0.05(+0.69%)
Jul 21, 2014 7.330 7.390 7.210 7.230 41,396 -0.12(-1.63%)
Jul 18, 2014 7.160 7.380 7.160 7.350 80,958 +0.15(+2.08%)
Jul 17, 2014 7.230 7.280 7.170 7.200 98,839 -0.04(-0.55%)
Jul 16, 2014 7.280 7.300 7.220 7.240 47,120 +0.01(+0.14%)
Jul 15, 2014 7.500 7.500 7.190 7.230 42,207 -0.25(-3.34%)
Jul 14, 2014 7.490 7.630 7.360 7.480 63,106 +0.14(+1.91%)
Jul 11, 2014 7.050 7.350 7.050 7.340 73,631 +0.26(+3.67%)
Jul 10, 2014 6.980 7.150 6.980 7.080 191,246 -0.07(-0.98%)
Jul 09, 2014 7.320 7.390 6.980 7.150 275,225 -0.12(-1.65%)
Jul 08, 2014 7.500 7.640 7.200 7.270 624,707 -0.23(-3.07%)
Jul 07, 2014 7.920 8.140 7.470 7.500 190,368 -0.46(-5.78%)
Jul 03, 2014 8.030 7.960 7.960 7.960 95,700 -0.15(-1.85%)
Jul 02, 2014 8.160 8.260 7.940 8.110 64,560 -0.06(-0.73%)
Jul 01, 2014 8.070 8.310 7.868 8.170 118,488 +0.16(+2.00%)
Jun 30, 2014 8.170 8.285 7.750 8.010 220,180 -0.14(-1.72%)
Jun 27, 2014 8.330 8.800 8.100 8.150 2,936,972 -0.24(-2.86%)
Jun 26, 2014 8.390 8.570 8.140 8.390 169,043 -0.03(-0.36%)
Jun 25, 2014 8.350 8.610 8.230 8.420 104,467 +0.01(+0.12%)
Jun 24, 2014 8.170 8.530 8.080 8.410 104,380 +0.20(+2.44%)
Jun 23, 2014 8.160 8.470 8.050 8.210 111,697 +0.01(+0.12%)
Jun 20, 2014 7.780 8.270 7.740 8.200 164,958 +0.40(+5.13%)
Jun 19, 2014 7.850 7.990 7.680 7.800 66,044 -0.06(-0.76%)
Jun 18, 2014 7.800 8.010 7.660 7.860 58,547 +0.10(+1.29%)
Jun 17, 2014 7.590 7.900 7.590 7.760 69,154 +0.18(+2.37%)
Jun 16, 2014 7.850 7.960 7.540 7.580 54,729 -0.27(-3.44%)
Jun 13, 2014 7.590 7.900 7.500 7.850 36,526 +0.27(+3.56%)
Jun 12, 2014 7.620 7.620 7.336 7.580 40,437 -0.02(-0.26%)
Jun 11, 2014 7.480 7.740 7.480 7.600 36,729 +0.08(+1.06%)
Jun 10, 2014 7.560 7.560 7.450 7.520 27,528 +0.01(+0.13%)
Jun 06, 2014 8.080 8.180 7.450 7.510 54,691 -0.53(-6.59%)
Jun 05, 2014 7.900 8.070 7.770 8.040 65,674 +0.12(+1.52%)
Jun 04, 2014 7.360 8.068 7.360 7.920 42,333 +0.51(+6.88%)
Jun 03, 2014 7.220 7.470 7.062 7.410 69,838 +0.18(+2.49%)
Jun 02, 2014 7.450 7.450 7.200 7.230 69,455 -0.14(-1.90%)
May 30, 2014 7.330 7.600 7.170 7.370 133,736 +0.00(+0.00%)
May 29, 2014 7.560 7.570 7.280 7.370 40,456 -0.19(-2.51%)
May 28, 2014 7.710 7.750 7.410 7.560 60,081 -0.13(-1.69%)
May 27, 2014 7.510 7.880 7.440 7.690 197,458 +0.24(+3.22%)
May 23, 2014 7.320 7.450 7.450 7.450 49,100 +0.13(+1.78%)
May 22, 2014 7.240 7.350 7.120 7.320 43,958 +0.17(+2.38%)
May 21, 2014 7.270 7.280 7.040 7.150 75,335 -0.07(-0.97%)
May 20, 2014 7.550 7.550 7.140 7.220 61,264 -0.37(-4.87%)
May 19, 2014 7.060 7.660 7.060 7.590 43,291 +0.42(+5.86%)
May 16, 2014 7.060 7.220 6.960 7.170 48,128 +0.08(+1.13%)
May 15, 2014 6.900 7.130 6.840 7.090 24,058 +0.10(+1.43%)
May 14, 2014 7.030 7.440 6.940 6.990 48,025 +0.02(+0.29%)
May 13, 2014 6.810 7.020 6.650 6.970 74,789 +0.14(+2.05%)
May 12, 2014 6.930 7.010 6.700 6.830 121,181 +0.01(+0.15%)
May 09, 2014 6.890 6.980 6.630 6.820 72,553 +0.05(+0.74%)
May 08, 2014 7.510 7.830 6.720 6.770 109,842 -0.79(-10.45%)
May 07, 2014 7.630 7.930 7.400 7.560 38,991 -0.09(-1.18%)
May 06, 2014 8.000 8.030 7.630 7.650 21,807 -0.37(-4.61%)
May 05, 2014 7.910 8.080 7.810 8.020 30,893 +0.04(+0.50%)
May 02, 2014 7.840 8.036 7.790 7.980 37,230 +0.11(+1.40%)
May 01, 2014 8.070 8.140 7.840 7.870 33,797 -0.18(-2.24%)
Apr 30, 2014 7.840 8.085 7.721 8.050 84,427 +0.18(+2.29%)
Apr 29, 2014 8.340 8.395 7.670 7.870 92,913 -0.45(-5.41%)
Apr 28, 2014 8.240 8.430 8.100 8.320 77,753 +0.05(+0.60%)
Apr 25, 2014 8.640 8.758 8.170 8.270 30,439 -0.37(-4.28%)
Apr 24, 2014 8.750 8.770 8.610 8.640 30,591 -0.11(-1.26%)
Apr 23, 2014 8.810 8.860 8.660 8.750 29,193 -0.06(-0.68%)
Apr 22, 2014 8.640 8.900 8.640 8.810 62,238 -0.01(-0.11%)
Apr 21, 2014 8.260 9.010 8.260 8.820 91,637 -0.40(-4.34%)
Apr 17, 2014 9.150 9.220 9.220 9.220 79,600 +0.11(+1.21%)
Apr 16, 2014 8.530 9.140 8.490 9.110 96,869 +0.61(+7.18%)
Apr 15, 2014 8.730 8.780 8.342 8.500 93,086 -0.25(-2.86%)
Apr 14, 2014 8.910 8.920 8.720 8.750 58,766 -0.15(-1.69%)
Apr 11, 2014 9.180 9.199 8.820 8.900 31,775 -0.29(-3.16%)
Apr 10, 2014 9.370 9.420 9.130 9.190 38,548 -0.24(-2.55%)
Apr 09, 2014 9.540 9.630 9.330 9.430 51,137 -0.13(-1.36%)
Apr 08, 2014 9.750 9.790 9.510 9.560 85,769 -0.23(-2.35%)
Apr 07, 2014 9.920 10.01 9.710 9.790 174,935 -0.13(-1.31%)
Apr 04, 2014 9.640 10.14 9.640 9.920 75,686 -0.17(-1.68%)
Apr 03, 2014 9.950 10.20 9.754 10.09 106,541 +0.14(+1.41%)
Apr 02, 2014 9.960 10.15 9.780 9.950 144,509 +0.09(+0.91%)
Apr 01, 2014 9.800 9.960 9.740 9.860 195,422 +0.16(+1.65%)
Mar 31, 2014 8.920 9.790 8.920 9.700 299,493 +0.87(+9.85%)
Mar 28, 2014 8.500 8.840 8.465 8.830 91,249 +0.38(+4.50%)
Mar 27, 2014 8.300 8.500 8.190 8.450 29,063 +0.20(+2.42%)
Mar 26, 2014 8.091 8.410 8.043 8.250 34,135 +0.10(+1.23%)
Mar 25, 2014 8.480 8.480 8.060 8.150 35,567 -0.34(-4.00%)
Mar 24, 2014 8.280 8.500 8.060 8.490 37,405 +0.22(+2.66%)
Mar 21, 2014 8.440 8.560 8.100 8.270 200,111 -0.17(-2.01%)
Mar 20, 2014 8.500 8.560 8.404 8.440 25,171 -0.03(-0.35%)
Mar 19, 2014 8.610 8.630 8.390 8.470 14,056 -0.14(-1.63%)
Mar 18, 2014 8.180 8.700 8.100 8.610 72,590 +0.36(+4.36%)
Mar 17, 2014 8.080 8.450 8.080 8.250 108,649 +0.18(+2.23%)
Mar 14, 2014 7.990 8.260 7.850 8.070 30,082 -0.19(-2.30%)
Mar 13, 2014 8.330 8.390 8.140 8.260 40,219 -0.11(-1.31%)
Mar 12, 2014 7.940 8.400 7.940 8.370 56,275 +0.46(+5.82%)
Mar 11, 2014 7.950 8.140 7.790 7.910 42,103 -0.10(-1.25%)
Mar 10, 2014 7.860 8.050 7.850 8.010 63,047 +0.19(+2.43%)
Mar 07, 2014 7.810 7.960 7.750 7.820 86,808 +0.02(+0.26%)
Mar 06, 2014 7.650 7.800 7.650 7.800 30,275 +0.07(+0.91%)
Mar 05, 2014 7.710 7.850 7.684 7.730 26,284 +0.02(+0.26%)
Mar 04, 2014 7.600 7.810 7.550 7.710 43,017 +0.12(+1.58%)
Mar 03, 2014 7.430 7.670 7.400 7.590 54,682 +0.06(+0.80%)
Feb 28, 2014 7.630 7.700 7.470 7.530 42,421 -0.01(-0.13%)
Feb 27, 2014 7.560 7.660 7.530 7.540 14,468 -0.03(-0.40%)
Feb 26, 2014 7.570 7.760 7.552 7.570 22,378 -0.06(-0.79%)
Feb 25, 2014 7.839 7.860 7.560 7.630 9,771 -0.19(-2.43%)
Feb 24, 2014 7.870 7.880 7.800 7.820 36,140 +0.00(+0.00%)
Feb 21, 2014 7.730 7.850 7.610 7.820 42,744 +0.08(+1.03%)
Feb 20, 2014 7.790 7.840 7.710 7.740 55,819 -0.01(-0.13%)
Feb 19, 2014 7.700 7.800 7.700 7.750 44,104 +0.04(+0.52%)
Feb 18, 2014 7.760 7.790 7.710 7.710 45,307 -0.09(-1.15%)
Feb 14, 2014 7.830 7.800 7.800 7.800 21,800 -0.03(-0.38%)
Feb 13, 2014 7.520 7.870 7.520 7.830 74,206 +0.22(+2.89%)
Feb 12, 2014 7.750 7.750 7.388 7.610 76,974 -0.14(-1.81%)
Feb 11, 2014 7.800 7.800 7.660 7.750 42,823 -0.02(-0.26%)
Feb 10, 2014 7.600 7.820 7.540 7.770 33,779 +0.20(+2.64%)
Feb 07, 2014 7.500 7.570 7.500 7.570 20,441 +0.06(+0.80%)
Feb 06, 2014 7.580 7.650 7.495 7.510 37,919 -0.03(-0.40%)
Feb 05, 2014 7.580 7.591 7.500 7.540 48,061 -0.01(-0.13%)
Feb 04, 2014 7.200 7.580 7.200 7.550 52,044 +0.29(+3.99%)
Feb 03, 2014 7.110 7.420 7.100 7.260 73,188 -0.16(-2.16%)
Jan 31, 2014 7.610 7.760 7.340 7.420 77,800 -0.27(-3.51%)
Jan 30, 2014 7.830 7.830 7.520 7.690 59,713 -0.12(-1.54%)
Jan 29, 2014 7.600 8.320 7.310 7.810 106,354 +0.11(+1.43%)
Jan 28, 2014 7.530 7.930 7.060 7.700 88,427 -0.28(-3.51%)
Jan 27, 2014 8.280 8.330 7.960 7.980 74,735 -0.33(-3.97%)
Jan 24, 2014 8.470 8.490 8.201 8.310 66,723 -0.17(-2.00%)
Jan 23, 2014 8.730 8.730 8.210 8.480 62,124 -0.31(-3.53%)
Jan 22, 2014 8.820 8.890 8.750 8.790 19,215 -0.01(-0.11%)
Jan 21, 2014 8.830 8.910 8.700 8.800 40,272 -0.03(-0.34%)
Jan 17, 2014 8.430 8.830 8.830 8.830 83,800 +0.33(+3.88%)
Jan 16, 2014 8.270 8.500 8.240 8.500 35,253 +0.16(+1.92%)
Jan 15, 2014 8.290 8.350 8.250 8.340 12,770 +0.09(+1.09%)
Jan 14, 2014 8.110 8.280 8.110 8.250 34,003 +0.20(+2.48%)
Jan 13, 2014 8.100 8.240 7.970 8.050 34,074 -0.11(-1.35%)
Jan 10, 2014 8.130 8.180 7.970 8.160 49,044 +0.03(+0.37%)
Jan 09, 2014 7.980 8.160 7.920 8.130 47,692 +0.15(+1.88%)
Jan 08, 2014 8.090 8.116 7.880 7.980 126,376 -0.08(-0.99%)
Jan 07, 2014 7.660 8.070 7.660 8.060 53,527 +0.42(+5.50%)
Jan 06, 2014 7.630 7.880 7.610 7.640 31,241 -0.07(-0.91%)
Jan 03, 2014 7.570 7.890 7.545 7.710 57,637 +0.16(+2.12%)
Jan 02, 2014 7.470 7.600 7.280 7.550 41,360 +0.12(+1.62%)
Dec 31, 2013 7.510 7.430 7.430 7.430 39,700 -0.09(-1.20%)
Dec 30, 2013 7.550 7.550 7.220 7.520 31,384 -0.09(-1.18%)
Dec 27, 2013 7.690 7.870 7.520 7.610 34,740 -0.08(-1.04%)
Dec 26, 2013 7.900 8.060 7.650 7.690 34,226 -0.18(-2.29%)
Dec 24, 2013 8.000 8.065 7.840 7.870 27,710 -0.08(-1.01%)
Dec 23, 2013 8.080 8.100 7.890 7.950 84,241 +0.06(+0.76%)
Dec 20, 2013 7.780 7.950 7.740 7.890 135,098 +0.15(+1.94%)
Dec 19, 2013 7.500 7.750 7.500 7.740 51,974 +0.28(+3.75%)
Dec 18, 2013 7.430 7.610 7.380 7.460 45,924 +0.02(+0.27%)
Dec 17, 2013 7.600 7.670 7.440 7.440 71,469 -0.06(-0.80%)
Dec 16, 2013 7.470 7.680 7.430 7.500 53,706 +0.02(+0.27%)
Dec 13, 2013 7.400 7.520 7.200 7.480 51,375 +0.06(+0.81%)
Dec 12, 2013 7.440 7.540 7.340 7.420 107,877 -0.07(-0.93%)
Dec 11, 2013 7.710 7.800 7.460 7.490 75,606 -0.25(-3.23%)
Dec 10, 2013 7.900 7.900 7.580 7.740 143,812 -0.03(-0.39%)
Dec 09, 2013 7.370 7.920 7.330 7.770 242,648 +0.52(+7.17%)
Dec 06, 2013 6.630 7.300 6.630 7.250 0 +0.65(+9.85%)
Dec 05, 2013 6.430 6.600 6.370 6.600 0 +0.16(+2.48%)
Dec 04, 2013 6.620 6.620 6.390 6.440 0 -0.13(-1.98%)
Dec 03, 2013 6.370 6.700 6.330 6.570 0 +0.18(+2.82%)
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.