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
Vaneck Bdc Income ETF
(NY:
BIZD
)
16.74
+0.15 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017
8.722
8.752
8.674
8.696
93,325
-0.01(-0.12%)
Oct 30, 2017
8.752
8.803
8.706
8.706
101,365
-0.03(-0.32%)
Oct 27, 2017
8.732
8.768
8.665
8.734
165,346
+0.03(+0.32%)
Oct 26, 2017
8.752
8.752
8.696
8.706
93,171
-0.04(-0.47%)
Oct 25, 2017
8.870
8.870
8.732
8.747
153,501
-0.13(-1.44%)
Oct 24, 2017
8.880
8.911
8.850
8.875
61,661
+0.01(+0.12%)
Oct 23, 2017
8.875
8.896
8.850
8.865
67,950
-0.02(-0.17%)
Oct 20, 2017
8.870
8.901
8.865
8.880
59,003
+0.03(+0.35%)
Oct 19, 2017
8.824
8.850
8.798
8.850
71,815
+0.03(+0.29%)
Oct 18, 2017
8.824
8.885
8.824
8.824
192,537
+0.01(+0.06%)
Oct 17, 2017
8.880
8.895
8.809
8.819
224,230
-0.06(-0.69%)
Oct 16, 2017
8.870
8.906
8.865
8.880
232,444
+0.00(+0.00%)
Oct 13, 2017
8.885
8.885
8.860
8.880
91,640
-0.02(-0.17%)
Oct 12, 2017
8.911
8.911
8.865
8.896
141,136
-0.02(-0.17%)
Oct 11, 2017
8.931
8.957
8.931
8.911
79,989
-0.04(-0.46%)
Oct 10, 2017
8.947
8.962
8.901
8.952
82,411
+0.00(+0.00%)
Oct 09, 2017
8.967
8.972
8.942
8.952
94,289
-0.02(-0.23%)
Oct 06, 2017
8.998
9.017
8.942
8.972
115,722
-0.05(-0.51%)
Oct 05, 2017
8.983
9.034
8.967
9.018
73,623
+0.00(+0.00%)
Oct 04, 2017
8.988
9.018
8.957
9.018
96,936
+0.07(+0.74%)
Oct 03, 2017
8.972
8.977
8.950
8.952
53,576
-0.04(-0.46%)
Oct 02, 2017
8.983
8.993
8.901
8.993
75,629
+0.05(+0.54%)
Sep 29, 2017
8.900
8.945
8.868
8.945
119,692
+0.08(+0.85%)
Sep 28, 2017
8.774
8.869
8.734
8.869
217,937
+0.11(+1.20%)
Sep 27, 2017
8.769
8.774
8.724
8.764
103,852
+0.02(+0.17%)
Sep 26, 2017
8.729
8.759
8.700
8.749
73,863
+0.03(+0.34%)
Sep 25, 2017
8.719
8.729
8.679
8.719
137,429
-0.01(-0.11%)
Sep 22, 2017
8.694
8.729
8.679
8.729
107,741
+0.05(+0.58%)
Sep 21, 2017
8.714
8.714
8.649
8.679
72,984
-0.04(-0.40%)
Sep 20, 2017
8.679
8.714
8.679
8.714
29,645
+0.05(+0.52%)
Sep 19, 2017
8.639
8.704
8.634
8.669
142,161
+0.04(+0.41%)
Sep 18, 2017
8.649
8.664
8.609
8.634
171,944
-0.02(-0.17%)
Sep 15, 2017
8.634
8.659
8.625
8.649
45,583
+0.00(+0.00%)
Sep 14, 2017
8.604
8.654
8.585
8.649
55,886
+0.02(+0.23%)
Sep 13, 2017
8.599
8.629
8.579
8.629
102,759
+0.05(+0.53%)
Sep 12, 2017
8.599
8.629
8.584
8.584
509,446
-0.04(-0.46%)
Sep 11, 2017
8.589
8.634
8.588
8.624
85,000
+0.02(+0.29%)
Sep 08, 2017
8.584
8.609
8.549
8.599
61,138
+0.01(+0.06%)
Sep 07, 2017
8.604
8.609
8.582
8.594
49,998
+0.01(+0.06%)
Sep 06, 2017
8.604
8.629
8.574
8.589
394,598
-0.02(-0.27%)
Sep 05, 2017
8.684
8.688
8.595
8.612
39,607
-0.08(-0.94%)
Sep 01, 2017
8.589
8.714
8.589
8.694
49,990
+0.11(+1.22%)
Aug 31, 2017
8.664
8.814
8.576
8.589
146,895
-0.08(-0.87%)
Aug 30, 2017
8.679
8.704
8.644
8.664
79,372
-0.02(-0.17%)
Aug 29, 2017
8.659
8.709
8.629
8.679
72,693
-0.02(-0.17%)
Aug 28, 2017
8.724
8.734
8.689
8.694
53,354
-0.02(-0.23%)
Aug 25, 2017
8.734
8.736
8.714
8.714
69,737
-0.02(-0.17%)
Aug 24, 2017
8.739
8.743
8.719
8.729
41,849
-0.01(-0.11%)
Aug 23, 2017
8.669
8.749
8.669
8.739
141,820
+0.04(+0.40%)
Aug 22, 2017
8.664
8.714
8.664
8.704
176,685
+0.07(+0.75%)
Aug 21, 2017
8.679
8.679
8.629
8.639
81,712
-0.06(-0.63%)
Aug 18, 2017
8.754
8.754
8.654
8.694
171,170
-0.07(-0.74%)
Aug 17, 2017
8.869
8.875
8.744
8.759
132,315
-0.11(-1.19%)
Aug 16, 2017
8.920
8.940
8.864
8.864
66,866
-0.07(-0.73%)
Aug 15, 2017
8.945
8.945
8.907
8.930
80,262
-0.00(-0.00%)
Aug 14, 2017
8.844
8.955
8.844
8.930
53,061
+0.10(+1.08%)
Aug 11, 2017
8.869
8.869
8.789
8.834
101,585
-0.06(-0.62%)
Aug 10, 2017
8.975
8.982
8.890
8.890
111,341
-0.10(-1.06%)
Aug 09, 2017
8.990
9.018
8.965
8.985
105,563
-0.01(-0.06%)
Aug 08, 2017
8.995
9.060
8.990
8.990
75,296
-0.04(-0.39%)
Aug 07, 2017
8.990
9.039
8.980
9.025
132,513
+0.03(+0.28%)
Aug 04, 2017
9.010
9.013
8.970
9.000
79,006
-0.02(-0.17%)
Aug 03, 2017
9.055
9.055
9.015
9.015
90,382
-0.06(-0.61%)
Aug 02, 2017
9.060
9.090
9.040
9.070
67,864
+0.01(+0.06%)
Aug 01, 2017
9.095
9.102
9.055
9.065
128,763
-0.00(-0.01%)
Jul 31, 2017
9.070
9.080
9.042
9.066
51,921
-0.02(-0.21%)
Jul 28, 2017
9.095
9.095
9.035
9.085
50,760
-0.01(-0.11%)
Jul 27, 2017
9.055
9.095
9.050
9.095
61,449
+0.01(+0.11%)
Jul 26, 2017
9.085
9.100
9.065
9.085
75,628
+0.01(+0.06%)
Jul 25, 2017
9.050
9.095
9.050
9.080
86,949
+0.04(+0.39%)
Jul 24, 2017
9.080
9.115
9.045
9.045
100,882
-0.04(-0.44%)
Jul 21, 2017
9.065
9.100
9.065
9.085
51,310
+0.01(+0.14%)
Jul 20, 2017
9.070
9.090
9.040
9.072
46,817
+0.01(+0.08%)
Jul 19, 2017
9.070
9.080
9.054
9.065
76,067
-0.02(-0.22%)
Jul 18, 2017
9.070
9.100
9.025
9.085
144,319
+0.01(+0.11%)
Jul 17, 2017
9.065
9.100
9.065
9.075
31,566
+0.03(+0.28%)
Jul 14, 2017
9.055
9.075
9.035
9.050
195,516
+0.03(+0.33%)
Jul 13, 2017
9.015
9.025
9.000
9.020
46,290
+0.00(+0.00%)
Jul 12, 2017
9.000
9.025
9.000
9.020
98,189
+0.03(+0.28%)
Jul 11, 2017
9.030
9.030
8.960
8.995
114,442
-0.03(-0.33%)
Jul 10, 2017
8.975
9.035
8.960
9.025
100,381
+0.04(+0.39%)
Jul 07, 2017
9.040
9.040
8.935
8.990
101,310
-0.03(-0.28%)
Jul 06, 2017
9.030
9.030
8.965
9.015
57,851
-0.02(-0.17%)
Jul 05, 2017
9.065
9.065
9.000
9.030
48,506
-0.01(-0.11%)
Jul 03, 2017
9.020
9.065
8.996
9.040
44,585
+0.03(+0.33%)
Jun 30, 2017
9.015
9.020
8.985
9.010
75,272
+0.02(+0.22%)
Jun 29, 2017
8.966
8.995
8.907
8.990
100,667
+0.06(+0.66%)
Jun 28, 2017
8.956
8.980
8.931
8.931
79,995
+0.00(+0.00%)
Jun 27, 2017
8.980
9.005
8.931
8.931
96,155
-0.05(-0.55%)
Jun 26, 2017
8.951
8.980
8.943
8.980
127,344
+0.04(+0.49%)
Jun 23, 2017
8.882
8.936
8.882
8.936
62,992
+0.07(+0.83%)
Jun 22, 2017
8.882
8.903
8.862
8.862
152,466
-0.01(-0.17%)
Jun 21, 2017
8.882
8.912
8.858
8.877
83,258
+0.00(+0.00%)
Jun 20, 2017
8.916
8.926
8.872
8.877
113,595
-0.07(-0.77%)
Jun 19, 2017
8.961
8.980
8.927
8.946
88,823
+0.02(+0.28%)
Jun 16, 2017
8.877
8.941
8.877
8.921
117,648
+0.01(+0.11%)
Jun 15, 2017
8.882
8.912
8.859
8.912
79,867
+0.00(+0.06%)
Jun 14, 2017
8.936
8.936
8.882
8.907
78,100
-0.04(-0.44%)
Jun 13, 2017
8.956
8.956
8.877
8.946
87,786
-0.00(-0.01%)
Jun 12, 2017
8.897
8.951
8.893
8.946
59,937
+0.03(+0.39%)
Jun 09, 2017
8.867
8.931
8.867
8.912
69,590
+0.03(+0.39%)
Jun 08, 2017
8.867
8.887
8.853
8.877
56,002
+0.00(+0.06%)
Jun 07, 2017
8.877
8.898
8.858
8.872
52,397
-0.00(-0.06%)
Jun 06, 2017
8.916
8.916
8.862
8.877
116,802
-0.04(-0.49%)
Jun 05, 2017
8.936
8.960
8.902
8.921
160,002
-0.01(-0.11%)
Jun 02, 2017
8.931
8.980
8.917
8.931
127,967
-0.02(-0.22%)
Jun 01, 2017
8.843
8.951
8.843
8.951
59,279
+0.12(+1.33%)
May 31, 2017
8.897
8.897
8.833
8.833
42,826
-0.05(-0.61%)
May 30, 2017
8.970
8.970
8.884
8.887
162,160
-0.09(-0.98%)
May 26, 2017
8.970
8.980
8.932
8.975
124,754
+0.01(+0.11%)
May 25, 2017
9.005
9.034
8.956
8.966
450,091
-0.02(-0.27%)
May 24, 2017
8.990
9.010
8.950
8.990
123,062
+0.01(+0.11%)
May 23, 2017
8.931
8.985
8.921
8.980
74,811
+0.07(+0.77%)
May 22, 2017
8.882
8.921
8.876
8.912
110,463
+0.07(+0.78%)
May 19, 2017
8.848
8.902
8.838
8.843
171,487
-0.03(-0.39%)
May 18, 2017
8.867
8.907
8.838
8.877
90,924
-0.00(-0.06%)
May 17, 2017
8.916
8.946
8.859
8.882
157,073
-0.07(-0.77%)
May 16, 2017
8.936
8.975
8.905
8.951
104,610
+0.02(+0.22%)
May 15, 2017
8.848
8.946
8.848
8.931
342,350
+0.08(+0.94%)
May 12, 2017
8.897
8.907
8.833
8.848
101,955
-0.06(-0.66%)
May 11, 2017
8.882
8.916
8.841
8.907
143,889
+0.00(+0.06%)
May 10, 2017
8.961
8.985
8.886
8.902
457,749
-0.13(-1.41%)
May 09, 2017
9.098
9.098
9.005
9.029
230,212
-0.07(-0.76%)
May 08, 2017
9.162
9.162
9.069
9.098
171,766
-0.05(-0.59%)
May 05, 2017
9.113
9.157
9.083
9.152
212,131
+0.04(+0.48%)
May 04, 2017
9.250
9.250
9.080
9.108
274,581
-0.16(-1.69%)
May 03, 2017
9.392
9.422
9.226
9.265
305,490
-0.17(-1.77%)
May 02, 2017
9.417
9.442
9.385
9.432
549,024
+0.02(+0.26%)
May 01, 2017
9.412
9.428
9.378
9.407
95,735
+0.00(+0.05%)
Apr 28, 2017
9.423
9.432
9.383
9.402
79,645
-0.00(-0.05%)
Apr 27, 2017
9.422
9.422
9.368
9.407
131,026
-0.00(-0.05%)
Apr 26, 2017
9.392
9.442
9.390
9.412
106,544
+0.03(+0.31%)
Apr 25, 2017
9.353
9.397
9.353
9.383
152,225
+0.02(+0.21%)
Apr 24, 2017
9.378
9.393
9.343
9.363
70,840
+0.02(+0.26%)
Apr 21, 2017
9.270
9.358
9.270
9.338
58,749
+0.06(+0.63%)
Apr 20, 2017
9.265
9.309
9.265
9.280
111,371
+0.00(+0.00%)
Apr 19, 2017
9.275
9.302
9.262
9.280
98,199
-0.02(-0.21%)
Apr 18, 2017
9.255
9.319
9.255
9.299
72,963
+0.01(+0.11%)
Apr 17, 2017
9.231
9.294
9.231
9.289
71,687
+0.06(+0.64%)
Apr 13, 2017
9.285
9.324
9.231
9.231
420,575
-0.06(-0.63%)
Apr 12, 2017
9.304
9.319
9.275
9.289
76,124
+0.01(+0.11%)
Apr 11, 2017
9.265
9.285
9.250
9.280
93,349
+0.02(+0.19%)
Apr 10, 2017
9.289
9.299
9.255
9.262
86,626
-0.00(-0.03%)
Apr 07, 2017
9.275
9.304
9.255
9.265
69,788
-0.02(-0.21%)
Apr 06, 2017
9.255
9.285
9.221
9.285
123,527
+0.06(+0.69%)
Apr 05, 2017
9.304
9.304
9.212
9.221
33,817
-0.06(-0.69%)
Apr 04, 2017
9.245
9.289
9.245
9.285
108,115
-0.00(-0.03%)
Apr 03, 2017
9.289
9.309
9.226
9.287
187,290
+0.00(+0.01%)
Mar 31, 2017
9.296
9.320
9.279
9.286
138,385
+0.02(+0.26%)
Mar 30, 2017
9.247
9.281
9.238
9.262
152,247
+0.04(+0.47%)
Mar 29, 2017
9.161
9.223
9.161
9.218
108,587
+0.05(+0.58%)
Mar 28, 2017
9.146
9.194
9.145
9.165
126,162
+0.05(+0.53%)
Mar 27, 2017
9.040
9.117
9.035
9.117
139,692
+0.00(+0.05%)
Mar 24, 2017
9.103
9.141
9.085
9.112
98,927
+0.02(+0.27%)
Mar 23, 2017
9.050
9.122
9.050
9.088
127,629
+0.03(+0.37%)
Mar 22, 2017
9.064
9.084
9.045
9.055
99,861
-0.03(-0.32%)
Mar 21, 2017
9.209
9.228
9.084
9.084
140,508
-0.14(-1.55%)
Mar 20, 2017
9.204
9.233
9.202
9.226
88,379
+0.03(+0.29%)
Mar 17, 2017
9.112
9.199
9.112
9.199
105,049
+0.09(+0.95%)
Mar 16, 2017
9.151
9.180
9.112
9.112
134,278
+0.00(+0.00%)
Mar 15, 2017
9.059
9.140
9.059
9.112
70,788
+0.06(+0.64%)
Mar 14, 2017
9.069
9.098
9.035
9.055
46,361
-0.03(-0.37%)
Mar 13, 2017
9.079
9.103
9.064
9.088
54,660
+0.03(+0.32%)
Mar 10, 2017
8.992
9.074
8.992
9.060
110,694
+0.09(+0.97%)
Mar 09, 2017
9.059
9.059
8.949
8.973
154,546
-0.10(-1.06%)
Mar 08, 2017
9.132
9.132
9.060
9.069
77,011
-0.05(-0.53%)
Mar 07, 2017
9.108
9.132
9.093
9.117
62,525
+0.00(+0.05%)
Mar 06, 2017
9.137
9.146
9.088
9.112
86,862
-0.03(-0.32%)
Mar 03, 2017
9.146
9.168
9.127
9.141
123,280
-0.02(-0.26%)
Mar 02, 2017
9.214
9.214
9.149
9.165
124,967
-0.06(-0.68%)
Mar 01, 2017
9.247
9.247
9.190
9.228
143,450
+0.03(+0.37%)
Feb 28, 2017
9.214
9.214
9.156
9.194
183,144
-0.04(-0.42%)
Feb 27, 2017
9.271
9.271
9.180
9.233
131,412
-0.02(-0.21%)
Feb 24, 2017
9.238
9.267
9.156
9.252
157,736
-0.01(-0.10%)
Feb 23, 2017
9.262
9.286
9.230
9.262
86,543
+0.01(+0.16%)
Feb 22, 2017
9.214
9.252
9.209
9.247
80,614
+0.02(+0.21%)
Feb 21, 2017
9.228
9.238
9.209
9.228
91,417
+0.01(+0.10%)
Feb 17, 2017
9.218
9.218
9.218
0
+0.05(+0.58%)
Feb 16, 2017
9.205
9.218
9.161
9.165
130,680
-0.04(-0.42%)
Feb 15, 2017
9.170
9.214
9.137
9.204
120,906
+0.04(+0.47%)
Feb 14, 2017
9.117
9.161
9.108
9.161
82,168
+0.05(+0.58%)
Feb 13, 2017
9.281
9.281
9.087
9.108
122,616
+0.04(+0.43%)
Feb 10, 2017
9.016
9.093
9.006
9.069
85,943
+0.07(+0.72%)
Feb 09, 2017
9.021
9.040
8.987
9.004
109,301
-0.02(-0.24%)
Feb 08, 2017
9.016
9.026
8.930
9.026
87,435
+0.00(+0.05%)
Feb 07, 2017
9.026
9.026
8.982
9.021
68,445
-0.00(-0.05%)
Feb 06, 2017
8.939
9.026
8.925
9.026
183,020
+0.07(+0.75%)
Feb 03, 2017
8.867
8.997
8.862
8.958
172,854
+0.12(+1.31%)
Feb 02, 2017
8.862
8.867
8.828
8.843
68,949
-0.02(-0.22%)
Feb 01, 2017
8.833
8.876
8.801
8.862
240,395
+0.10(+1.10%)
Jan 31, 2017
8.838
8.838
8.756
8.766
118,270
-0.07(-0.82%)
Jan 30, 2017
8.862
8.862
8.775
8.838
110,868
-0.04(-0.41%)
Jan 27, 2017
8.891
8.891
8.831
8.874
91,635
+0.00(+0.03%)
Jan 26, 2017
8.905
8.905
8.858
8.872
225,928
-0.01(-0.16%)
Jan 25, 2017
8.939
8.939
8.851
8.886
152,764
+0.02(+0.22%)
Jan 24, 2017
8.857
8.891
8.845
8.867
148,182
+0.02(+0.22%)
Jan 23, 2017
8.828
8.862
8.828
8.847
95,481
+0.01(+0.16%)
Jan 20, 2017
8.838
8.852
8.814
8.833
72,129
+0.02(+0.22%)
Jan 19, 2017
8.872
8.872
8.809
8.814
83,689
-0.06(-0.65%)
Jan 18, 2017
8.843
8.872
8.819
8.872
115,967
+0.00(+0.05%)
Jan 17, 2017
8.867
8.900
8.833
8.867
216,960
+0.00(+0.00%)
Jan 13, 2017
8.867
8.867
8.867
0
+0.04(+0.44%)
Jan 12, 2017
8.872
8.872
8.817
8.828
106,195
-0.04(-0.49%)
Jan 11, 2017
8.847
8.881
8.794
8.872
140,761
+0.04(+0.44%)
Jan 10, 2017
8.823
8.843
8.794
8.833
136,214
+0.01(+0.11%)
Jan 09, 2017
8.891
8.891
8.823
8.823
111,235
-0.05(-0.60%)
Jan 06, 2017
8.872
8.913
8.872
8.876
130,551
-0.00(-0.05%)
Jan 05, 2017
8.929
8.982
8.843
8.881
171,098
-0.02(-0.22%)
Jan 04, 2017
8.766
8.900
8.766
8.900
243,663
+0.15(+1.76%)
Jan 03, 2017
8.722
8.746
8.679
8.746
140,645
+0.07(+0.80%)
Dec 30, 2016
8.677
8.677
8.677
0
-0.02(-0.24%)
Dec 29, 2016
8.602
8.698
8.602
8.698
100,144
+0.09(+1.01%)
Dec 28, 2016
8.852
8.852
8.592
8.611
90,519
-0.05(-0.58%)
Dec 27, 2016
8.643
8.667
8.625
8.662
100,629
+0.03(+0.38%)
Dec 23, 2016
8.629
8.629
8.629
0
-0.01(-0.11%)
Dec 22, 2016
8.662
8.662
8.597
8.638
99,520
-0.01(-0.11%)
Dec 21, 2016
8.624
8.667
8.619
8.648
96,744
+0.03(+0.38%)
Dec 20, 2016
8.610
8.637
8.596
8.615
211,788
+0.04(+0.44%)
Dec 19, 2016
8.610
8.618
8.492
8.577
179,861
+0.04(+0.50%)
Dec 16, 2016
8.506
8.553
8.473
8.534
63,525
+0.06(+0.67%)
Dec 15, 2016
8.515
8.563
8.478
8.478
268,298
-0.05(-0.55%)
Dec 14, 2016
8.582
8.596
8.525
8.525
274,010
-0.06(-0.72%)
Dec 13, 2016
8.629
8.643
8.558
8.586
97,985
-0.01(-0.16%)
Dec 12, 2016
8.615
8.619
8.586
8.601
245,558
-0.00(-0.05%)
Dec 09, 2016
8.567
8.609
8.520
8.605
175,798
+0.04(+0.50%)
Dec 08, 2016
8.530
8.567
8.487
8.563
97,868
+0.06(+0.72%)
Dec 07, 2016
8.497
8.528
8.454
8.501
985,954
+0.03(+0.33%)
Dec 06, 2016
8.459
8.492
8.435
8.473
51,677
+0.02(+0.22%)
Dec 05, 2016
8.440
8.455
8.436
8.454
96,160
+0.05(+0.62%)
Dec 02, 2016
8.412
8.430
8.388
8.402
66,644
-0.04(-0.50%)
Dec 01, 2016
8.468
8.482
8.412
8.445
55,386
+0.00(+0.06%)
Nov 30, 2016
8.482
8.482
8.388
8.440
65,634
-0.02(-0.28%)
Nov 29, 2016
8.430
8.482
8.421
8.464
58,270
+0.02(+0.22%)
Nov 28, 2016
8.515
8.515
8.430
8.445
39,682
-0.06(-0.67%)
Nov 25, 2016
8.473
8.501
8.397
8.501
40,629
+0.13(+1.52%)
Nov 23, 2016
8.374
8.374
8.374
0
+0.01(+0.17%)
Nov 22, 2016
8.355
8.406
8.355
8.360
95,423
-0.01(-0.11%)
Nov 21, 2016
8.393
8.412
8.360
8.369
201,587
+0.01(+0.17%)
Nov 18, 2016
8.312
8.355
8.265
8.355
62,431
+0.06(+0.73%)
Nov 17, 2016
8.279
8.312
8.238
8.294
76,589
+0.06(+0.70%)
Nov 16, 2016
8.237
8.265
8.223
8.237
92,378
-0.00(-0.06%)
Nov 15, 2016
8.275
8.289
8.194
8.242
116,380
+0.02(+0.23%)
Nov 14, 2016
8.246
8.298
8.218
8.223
90,280
-0.02(-0.29%)
Nov 11, 2016
8.180
8.265
8.180
8.246
60,311
+0.04(+0.55%)
Nov 10, 2016
8.133
8.223
8.133
8.201
152,476
+0.10(+1.27%)
Nov 09, 2016
7.916
8.142
7.916
8.098
152,563
+0.12(+1.50%)
Nov 08, 2016
7.944
8.012
7.944
7.978
47,207
+0.04(+0.47%)
Nov 07, 2016
7.920
7.972
7.920
7.941
75,329
+0.09(+1.11%)
Nov 04, 2016
7.868
7.931
7.853
7.854
77,694
-0.01(-0.12%)
Nov 03, 2016
7.939
7.939
7.850
7.864
88,004
-0.09(-1.19%)
Nov 02, 2016
8.024
8.034
7.920
7.958
394,939
-0.08(-1.01%)
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
.