Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 8.800 9.150 8.600 9.000 194,419 +0.45(+5.26%)
Dec 30, 2016 8.550 8.550 8.550 0 +0.20(+2.40%)
Dec 29, 2016 7.500 8.350 7.500 8.350 166,203 +0.85(+11.33%)
Dec 28, 2016 7.350 7.550 7.150 7.500 95,559 +0.25(+3.45%)
Dec 27, 2016 7.000 7.650 6.979 7.250 244,830 +0.30(+4.32%)
Dec 23, 2016 6.950 6.950 6.950 0 +0.15(+2.21%)
Dec 22, 2016 6.500 6.900 6.400 6.800 664,235 +0.05(+0.74%)
Dec 21, 2016 6.800 6.900 6.650 6.750 28,469 -0.10(-1.46%)
Dec 20, 2016 6.764 6.900 6.650 6.850 8,448 +0.05(+0.74%)
Dec 19, 2016 6.800 6.900 6.750 6.800 108,749 +0.05(+0.74%)
Dec 16, 2016 6.850 6.950 6.750 6.750 13,583 -0.05(-0.74%)
Dec 15, 2016 6.750 7.000 6.633 6.800 46,611 -0.05(-0.73%)
Dec 14, 2016 6.950 6.950 6.500 6.850 31,365 +0.15(+2.24%)
Dec 13, 2016 6.900 6.900 6.650 6.700 44,201 -0.15(-2.19%)
Dec 12, 2016 6.850 6.950 6.500 6.850 85,647 +0.05(+0.74%)
Dec 09, 2016 6.850 7.000 6.750 6.800 158,524 -0.05(-0.73%)
Dec 08, 2016 6.450 7.000 6.450 6.850 463,315 +0.45(+7.03%)
Dec 07, 2016 6.450 6.600 6.400 6.400 20,461 +0.00(+0.00%)
Dec 06, 2016 6.250 6.450 6.200 6.400 529,830 +0.15(+2.40%)
Dec 05, 2016 6.300 6.450 6.200 6.250 10,182 +0.10(+1.63%)
Dec 02, 2016 6.150 6.300 6.150 6.150 21,215 +0.00(+0.00%)
Dec 01, 2016 6.400 6.600 6.150 6.150 43,662 -0.20(-3.15%)
Nov 30, 2016 6.400 6.500 6.250 6.350 50,512 +0.10(+1.60%)
Nov 29, 2016 6.300 6.450 6.200 6.250 36,501 -0.10(-1.57%)
Nov 28, 2016 6.600 6.600 6.350 6.350 26,565 -0.15(-2.31%)
Nov 25, 2016 6.500 6.550 6.400 6.500 10,292 +0.00(+0.00%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.15(+2.36%)
Nov 22, 2016 6.200 6.400 6.150 6.350 36,775 +0.10(+1.60%)
Nov 21, 2016 6.500 6.500 6.250 6.250 40,259 -0.20(-3.10%)
Nov 18, 2016 6.600 6.600 6.250 6.450 52,793 -0.10(-1.53%)
Nov 17, 2016 6.550 6.670 6.460 6.550 46,646 +0.10(+1.55%)
Nov 16, 2016 6.350 6.600 6.350 6.450 38,518 +0.10(+1.57%)
Nov 15, 2016 6.200 6.500 6.200 6.350 25,291 +0.05(+0.87%)
Nov 14, 2016 6.150 6.350 6.050 6.295 108,719 +0.24(+3.88%)
Nov 11, 2016 5.900 6.150 5.900 6.060 48,006 +0.16(+2.71%)
Nov 10, 2016 5.950 6.000 5.850 5.900 36,395 +0.05(+0.85%)
Nov 09, 2016 5.850 6.000 5.750 5.850 31,916 -0.05(-0.85%)
Nov 08, 2016 6.000 6.000 5.800 5.900 40,391 +0.00(+0.00%)
Nov 07, 2016 6.000 6.000 5.800 5.900 169,679 +0.20(+3.51%)
Nov 04, 2016 5.705 5.800 5.700 5.700 31,458 -0.05(-0.87%)
Nov 03, 2016 5.800 5.850 5.750 5.750 10,717 -0.05(-0.86%)
Nov 02, 2016 5.893 6.050 5.650 5.800 37,674 -0.10(-1.69%)
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.