Intevac Inc (NQ: IVAC )

3.920 +0.120 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.500 5.910 5.290 5.560 257,263 +0.26(+4.91%)
Jan 30, 2019 5.360 5.410 5.270 5.300 98,613 -0.05(-0.93%)
Jan 29, 2019 5.360 5.435 5.190 5.350 85,623 -0.01(-0.19%)
Jan 28, 2019 5.420 5.455 5.350 5.360 121,519 -0.10(-1.83%)
Jan 25, 2019 5.330 5.500 5.300 5.460 234,200 +0.16(+3.02%)
Jan 24, 2019 5.320 5.360 5.170 5.300 80,082 +0.00(+0.00%)
Jan 23, 2019 5.290 5.370 5.260 5.300 115,573 +0.00(+0.00%)
Jan 22, 2019 5.360 5.400 5.270 5.300 53,895 -0.02(-0.38%)
Jan 18, 2019 5.310 5.330 5.290 5.320 52,400 +0.02(+0.38%)
Jan 17, 2019 5.220 5.330 5.110 5.300 37,910 +0.03(+0.57%)
Jan 16, 2019 5.380 5.380 5.250 5.270 29,926 -0.02(-0.38%)
Jan 15, 2019 5.250 5.367 5.206 5.290 52,855 -0.01(-0.19%)
Jan 14, 2019 5.300 5.450 5.250 5.300 65,383 +0.00(+0.00%)
Jan 11, 2019 5.200 5.400 5.200 5.300 115,900 +0.10(+1.92%)
Jan 10, 2019 5.250 5.260 5.177 5.200 58,372 -0.05(-0.95%)
Jan 09, 2019 5.330 5.390 5.250 5.250 53,124 -0.12(-2.23%)
Jan 08, 2019 5.280 5.380 5.280 5.370 25,843 +0.10(+1.90%)
Jan 07, 2019 5.410 5.450 5.180 5.270 59,518 -0.13(-2.41%)
Jan 04, 2019 5.410 5.410 5.330 5.400 36,200 +0.06(+1.12%)
Jan 03, 2019 5.350 5.360 5.260 5.340 29,137 -0.02(-0.37%)
Jan 02, 2019 5.230 5.360 5.230 5.360 42,498 +0.13(+2.49%)
Dec 31, 2018 5.110 5.330 5.070 5.230 68,800 +0.12(+2.35%)
Dec 28, 2018 5.080 5.160 5.060 5.110 47,800 +0.06(+1.19%)
Dec 27, 2018 4.980 5.090 4.970 5.050 60,563 -0.02(-0.39%)
Dec 26, 2018 4.840 5.150 4.840 5.070 149,666 +0.20(+4.11%)
Dec 24, 2018 4.710 5.000 4.710 4.870 70,900 +0.16(+3.40%)
Dec 21, 2018 5.000 5.140 4.710 4.710 193,000 +0.16(+3.52%)
Dec 20, 2018 4.570 4.650 4.460 4.550 49,933 -0.06(-1.30%)
Dec 19, 2018 4.640 4.690 4.530 4.610 54,452 -0.05(-1.07%)
Dec 18, 2018 4.750 4.770 4.610 4.660 38,716 -0.04(-0.85%)
Dec 17, 2018 4.490 4.750 4.460 4.700 53,579 +0.04(+0.86%)
Dec 14, 2018 4.690 4.750 4.650 4.660 32,200 -0.04(-0.85%)
Dec 13, 2018 4.620 4.760 4.560 4.700 44,235 +0.09(+1.95%)
Dec 12, 2018 4.550 4.640 4.380 4.610 96,045 +0.11(+2.44%)
Dec 11, 2018 4.560 4.560 4.350 4.500 121,997 -0.02(-0.44%)
Dec 10, 2018 4.600 4.620 4.490 4.520 53,861 -0.11(-2.38%)
Dec 07, 2018 4.560 4.650 4.560 4.630 34,400 +0.04(+0.76%)
Dec 06, 2018 4.550 4.650 4.475 4.595 88,570 -0.03(-0.54%)
Dec 04, 2018 4.720 4.800 4.550 4.620 150,300 -0.10(-2.12%)
Dec 03, 2018 4.760 4.760 4.550 4.720 144,050 +0.00(+0.00%)
Nov 30, 2018 4.760 4.800 4.720 4.720 117,000 -0.08(-1.67%)
Nov 29, 2018 4.760 4.820 4.760 4.800 27,584 +0.00(+0.00%)
Nov 28, 2018 4.770 4.820 4.750 4.800 14,957 +0.02(+0.42%)
Nov 27, 2018 4.800 4.850 4.750 4.780 73,125 -0.09(-1.85%)
Nov 26, 2018 4.820 4.900 4.820 4.870 20,994 +0.07(+1.46%)
Nov 23, 2018 4.780 4.850 4.770 4.800 12,300 +0.00(+0.00%)
Nov 21, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 20, 2018 4.760 4.850 4.740 4.800 14,550 -0.03(-0.62%)
Nov 19, 2018 4.840 4.860 4.770 4.830 8,970 -0.05(-1.02%)
Nov 16, 2018 4.770 4.890 4.750 4.880 14,600 +0.04(+0.83%)
Nov 15, 2018 4.700 4.850 4.693 4.840 17,331 +0.11(+2.33%)
Nov 14, 2018 4.730 4.790 4.680 4.730 13,269 +0.04(+0.85%)
Nov 13, 2018 4.750 4.800 4.670 4.690 53,936 -0.04(-0.85%)
Nov 12, 2018 4.930 4.940 4.680 4.730 61,187 -0.12(-2.47%)
Nov 09, 2018 4.990 5.040 4.785 4.850 51,700 -0.15(-3.00%)
Nov 08, 2018 5.030 5.030 4.950 5.000 26,730 -0.09(-1.77%)
Nov 07, 2018 5.010 5.130 4.930 5.090 59,261 +0.09(+1.80%)
Nov 06, 2018 4.940 5.090 4.940 5.000 39,577 +0.04(+0.81%)
Nov 05, 2018 4.960 5.100 4.930 4.960 34,466 -0.05(-1.00%)
Nov 02, 2018 4.920 5.110 4.920 5.010 56,800 +0.10(+2.04%)
Nov 01, 2018 4.800 5.080 4.800 4.910 58,263 +0.11(+2.29%)
Oct 31, 2018 4.710 4.840 4.570 4.800 98,373 +0.10(+2.13%)
Oct 30, 2018 4.450 4.830 4.330 4.700 133,974 +0.44(+10.33%)
Oct 29, 2018 4.400 4.470 4.210 4.260 117,309 -0.12(-2.74%)
Oct 26, 2018 4.360 4.500 4.270 4.380 52,000 -0.04(-0.90%)
Oct 25, 2018 4.310 4.450 4.310 4.420 45,595 +0.13(+3.03%)
Oct 24, 2018 4.450 4.450 4.210 4.290 58,933 -0.16(-3.60%)
Oct 23, 2018 4.480 4.500 4.360 4.450 42,126 -0.04(-0.89%)
Oct 22, 2018 4.500 4.530 4.404 4.490 68,517 -0.01(-0.22%)
Oct 19, 2018 4.560 4.560 4.480 4.500 57,100 -0.02(-0.44%)
Oct 18, 2018 4.560 4.640 4.500 4.520 200,433 -0.08(-1.74%)
Oct 17, 2018 4.520 4.640 4.330 4.600 203,878 +0.05(+1.10%)
Oct 16, 2018 4.790 4.880 4.510 4.550 183,244 -0.25(-5.21%)
Oct 15, 2018 4.790 4.860 4.630 4.800 68,321 +0.05(+1.05%)
Oct 12, 2018 4.630 4.780 4.560 4.750 143,400 +0.23(+5.09%)
Oct 11, 2018 4.500 4.590 4.480 4.520 71,698 -0.04(-0.88%)
Oct 10, 2018 4.690 4.750 4.555 4.560 84,518 -0.16(-3.39%)
Oct 09, 2018 4.700 4.860 4.660 4.720 61,298 +0.01(+0.21%)
Oct 08, 2018 4.960 5.010 4.700 4.710 94,156 -0.29(-5.80%)
Oct 05, 2018 5.150 5.200 4.980 5.000 80,400 -0.13(-2.53%)
Oct 04, 2018 5.140 5.170 5.001 5.130 60,370 -0.03(-0.58%)
Oct 03, 2018 5.180 5.180 5.050 5.160 77,972 -0.04(-0.77%)
Oct 02, 2018 5.140 5.220 5.110 5.200 89,832 +0.03(+0.58%)
Oct 01, 2018 5.230 5.290 5.090 5.170 71,641 -0.03(-0.58%)
Sep 28, 2018 5.150 5.250 5.100 5.200 39,900 +0.05(+0.97%)
Sep 27, 2018 5.200 5.350 5.150 5.150 38,970 -0.05(-0.96%)
Sep 26, 2018 5.250 5.250 5.150 5.200 30,666 +0.00(+0.00%)
Sep 25, 2018 5.100 5.250 5.070 5.200 44,496 +0.05(+0.97%)
Sep 24, 2018 5.100 5.150 5.000 5.150 41,257 +0.10(+1.98%)
Sep 21, 2018 5.000 5.150 5.000 5.050 80,700 -0.05(-0.98%)
Sep 20, 2018 5.150 5.250 5.100 5.100 38,294 -0.05(-0.97%)
Sep 19, 2018 5.000 5.200 5.000 5.150 45,754 +0.15(+3.00%)
Sep 18, 2018 5.100 5.200 5.000 5.000 74,840 -0.15(-2.91%)
Sep 17, 2018 5.200 5.400 5.100 5.150 59,609 -0.05(-0.96%)
Sep 14, 2018 5.300 5.350 5.175 5.200 77,900 -0.10(-1.89%)
Sep 13, 2018 5.200 5.550 5.200 5.300 108,835 +0.15(+2.91%)
Sep 12, 2018 5.300 5.300 5.150 5.150 67,771 -0.10(-1.90%)
Sep 11, 2018 5.250 5.420 5.150 5.250 139,365 -0.05(-0.94%)
Sep 10, 2018 5.550 5.550 5.250 5.300 66,954 -0.15(-2.75%)
Sep 07, 2018 5.650 5.680 5.450 5.450 161,700 -0.20(-3.54%)
Sep 06, 2018 6.050 6.100 5.650 5.650 217,297 -0.38(-6.22%)
Sep 05, 2018 5.950 6.055 5.900 6.025 155,687 +0.08(+1.26%)
Sep 04, 2018 5.800 5.950 5.750 5.950 164,048 +0.17(+3.03%)
Aug 31, 2018 5.775 5.775 5.775 0 +0.03(+0.43%)
Aug 30, 2018 5.700 5.800 5.650 5.750 71,815 +0.00(+0.00%)
Aug 29, 2018 5.750 5.750 5.600 5.750 116,025 +0.00(+0.00%)
Aug 28, 2018 5.750 5.800 5.650 5.750 85,804 +0.00(+0.00%)
Aug 27, 2018 5.650 5.850 5.600 5.750 114,936 +0.12(+2.22%)
Aug 24, 2018 5.850 5.850 5.525 5.625 162,300 -0.17(-3.02%)
Aug 23, 2018 6.000 6.000 5.750 5.800 140,191 -0.15(-2.52%)
Aug 22, 2018 5.850 6.100 5.773 5.950 423,449 +0.20(+3.48%)
Aug 21, 2018 5.450 6.050 5.390 5.750 1,330,653 +0.40(+7.48%)
Aug 20, 2018 5.100 5.400 5.050 5.350 138,204 +0.32(+6.47%)
Aug 17, 2018 4.900 5.050 4.800 5.025 145,400 +0.12(+2.55%)
Aug 16, 2018 4.800 4.950 4.800 4.900 64,206 +0.10(+2.08%)
Aug 15, 2018 4.800 4.850 4.800 4.800 27,376 -0.05(-1.03%)
Aug 14, 2018 4.900 4.900 4.800 4.850 89,332 -0.05(-1.02%)
Aug 13, 2018 4.750 4.900 4.675 4.900 70,186 +0.20(+4.26%)
Aug 10, 2018 4.650 4.750 4.650 4.700 26,600 +0.00(+0.00%)
Aug 09, 2018 4.700 4.800 4.700 4.700 38,394 +0.00(+0.00%)
Aug 08, 2018 4.800 4.800 4.700 4.700 52,657 -0.05(-1.05%)
Aug 07, 2018 4.750 4.850 4.750 4.750 104,447 +0.00(+0.00%)
Aug 06, 2018 4.800 4.850 4.700 4.750 161,632 +0.00(+0.00%)
Aug 03, 2018 4.800 5.000 4.750 4.750 192,800 -0.10(-2.06%)
Aug 02, 2018 4.600 4.900 4.600 4.850 93,707 +0.20(+4.30%)
Aug 01, 2018 4.650 4.700 4.600 4.650 132,935 -0.05(-1.06%)
Jul 31, 2018 5.050 5.050 4.625 4.700 416,600 +0.20(+4.44%)
Jul 30, 2018 4.600 4.650 4.500 4.500 504,921 -0.15(-3.23%)
Jul 27, 2018 4.700 4.700 4.600 4.650 96,300 +0.00(+0.00%)
Jul 26, 2018 4.600 4.750 4.600 4.650 132,707 +0.05(+1.09%)
Jul 25, 2018 4.785 4.785 4.600 4.600 131,783 -0.15(-3.16%)
Jul 24, 2018 4.850 4.925 4.750 4.750 151,077 -0.12(-2.56%)
Jul 23, 2018 5.000 5.000 4.750 4.875 130,799 -0.08(-1.52%)
Jul 20, 2018 5.000 4.850 4.950 52,599 +0.05(+1.02%)
Jul 19, 2018 4.900 5.080 4.900 4.900 195,146 -0.05(-1.01%)
Jul 18, 2018 4.950 5.000 4.900 4.950 139,000 -0.02(-0.50%)
Jul 17, 2018 4.850 5.000 4.825 4.975 87,361 +0.12(+2.58%)
Jul 16, 2018 4.850 4.900 4.775 4.850 85,646 +0.00(+0.00%)
Jul 13, 2018 4.850 4.900 4.800 4.850 78,326 +0.00(+0.00%)
Jul 12, 2018 4.850 4.900 4.750 4.850 106,486 +0.05(+1.04%)
Jul 11, 2018 4.900 4.950 4.750 4.800 109,937 -0.10(-2.04%)
Jul 10, 2018 4.900 5.050 4.900 4.900 114,574 -0.05(-1.01%)
Jul 09, 2018 4.850 5.000 4.850 4.950 237,147 +0.10(+2.06%)
Jul 06, 2018 4.900 4.950 4.850 4.850 112,609 +0.00(+0.00%)
Jul 05, 2018 4.750 4.900 4.750 4.850 114,890 +0.15(+3.19%)
Jul 03, 2018 4.700 4.700 4.700 0 -0.15(-3.09%)
Jul 02, 2018 4.850 4.900 4.800 4.850 228,027 +0.00(+0.00%)
Jun 29, 2018 4.850 4.850 4.750 4.850 132,410 +0.05(+1.04%)
Jun 28, 2018 4.850 4.900 4.800 4.800 189,420 -0.05(-1.03%)
Jun 27, 2018 4.950 4.950 4.800 4.850 124,199 -0.10(-2.02%)
Jun 26, 2018 4.850 5.000 4.800 4.950 208,315 +0.10(+2.06%)
Jun 25, 2018 4.900 5.100 4.850 4.850 237,124 -0.05(-1.02%)
Jun 22, 2018 4.950 5.050 4.900 4.900 2,140,239 -0.07(-1.51%)
Jun 21, 2018 4.950 5.050 4.875 4.975 281,398 +0.07(+1.53%)
Jun 20, 2018 4.850 4.950 4.725 4.900 402,231 +0.10(+2.08%)
Jun 19, 2018 4.700 4.900 4.611 4.800 176,543 +0.10(+2.13%)
Jun 18, 2018 4.700 4.750 4.600 4.700 140,641 +0.00(+0.00%)
Jun 15, 2018 4.750 4.675 4.700 263,365 +0.03(+0.53%)
Jun 14, 2018 4.700 4.800 4.650 4.675 155,571 -0.03(-0.53%)
Jun 13, 2018 4.700 4.735 4.625 4.700 89,586 +0.00(+0.00%)
Jun 12, 2018 4.850 4.900 4.650 4.700 174,569 -0.10(-2.08%)
Jun 11, 2018 4.650 4.850 4.650 4.800 206,420 +0.10(+2.13%)
Jun 08, 2018 4.850 4.850 4.700 4.700 85,381 -0.15(-3.09%)
Jun 07, 2018 4.850 4.890 4.700 4.850 162,761 +0.00(+0.00%)
Jun 06, 2018 4.800 4.950 4.800 4.850 138,763 +0.00(+0.00%)
Jun 05, 2018 4.700 4.900 4.650 4.850 195,085 +0.15(+3.19%)
Jun 04, 2018 4.650 4.800 4.650 4.700 168,091 +0.00(+0.00%)
Jun 01, 2018 4.700 4.800 4.650 4.700 296,938 +0.00(+0.00%)
May 31, 2018 4.900 5.000 4.700 4.700 218,418 -0.20(-4.08%)
May 30, 2018 5.100 5.100 4.800 4.900 199,467 -0.15(-2.97%)
May 29, 2018 4.850 5.150 4.750 5.050 591,316 +0.20(+4.12%)
May 25, 2018 4.850 4.850 4.850 0 +0.05(+1.04%)
May 24, 2018 4.800 4.850 4.700 4.800 221,479 -0.05(-1.03%)
May 23, 2018 4.700 4.900 4.600 4.850 209,906 +0.15(+3.19%)
May 22, 2018 4.700 4.800 4.700 4.700 129,766 -0.05(-1.05%)
May 21, 2018 4.800 5.000 4.700 4.750 191,508 -0.05(-1.04%)
May 18, 2018 4.700 4.850 4.675 4.800 238,887 +0.10(+2.13%)
May 17, 2018 4.700 4.800 4.650 4.700 148,245 +0.00(+0.00%)
May 16, 2018 4.700 4.800 4.700 4.700 112,406 +0.00(+0.00%)
May 15, 2018 4.650 4.800 4.600 4.700 261,855 +0.05(+1.08%)
May 14, 2018 4.800 4.850 4.650 4.650 413,157 -0.10(-2.11%)
May 11, 2018 4.850 4.900 4.700 4.750 217,608 -0.15(-3.06%)
May 10, 2018 4.900 5.050 4.775 4.900 410,638 +0.05(+1.03%)
May 09, 2018 4.800 4.900 4.750 4.850 234,974 +0.10(+2.11%)
May 08, 2018 4.750 4.900 4.750 4.750 200,243 +0.00(+0.00%)
May 07, 2018 4.700 4.850 4.650 4.750 223,203 +0.05(+1.06%)
May 04, 2018 4.600 4.850 4.511 4.700 290,858 +0.10(+2.17%)
May 03, 2018 4.800 4.800 4.550 4.600 506,044 -0.20(-4.17%)
May 02, 2018 4.800 4.805 4.600 4.800 402,914 +0.02(+0.52%)
May 01, 2018 4.950 5.095 4.650 4.775 1,284,259 -1.77(-27.10%)
Apr 30, 2018 6.400 6.650 6.375 6.550 281,058 +0.15(+2.34%)
Apr 27, 2018 6.400 6.695 6.300 6.400 163,371 +0.05(+0.79%)
Apr 26, 2018 6.100 6.500 6.100 6.350 259,591 +0.20(+3.25%)
Apr 25, 2018 6.150 6.550 6.000 6.150 102,713 +0.00(+0.00%)
Apr 24, 2018 6.150 6.450 6.100 6.150 104,850 +0.05(+0.82%)
Apr 23, 2018 6.250 6.300 5.950 6.100 785,912 -0.15(-2.40%)
Apr 20, 2018 6.150 6.300 6.100 6.250 111,003 +0.05(+0.81%)
Apr 19, 2018 6.300 6.350 6.100 6.200 113,937 -0.10(-1.59%)
Apr 18, 2018 6.400 6.450 6.300 6.300 91,167 +0.00(+0.00%)
Apr 17, 2018 6.400 6.500 6.300 6.300 119,012 -0.08(-1.18%)
Apr 16, 2018 6.350 6.400 6.300 6.375 110,272 +0.03(+0.39%)
Apr 13, 2018 6.450 6.500 6.300 6.350 53,295 -0.15(-2.31%)
Apr 12, 2018 6.500 6.600 6.450 6.500 63,095 +0.05(+0.78%)
Apr 11, 2018 6.450 6.500 6.375 6.450 61,209 +0.00(+0.00%)
Apr 10, 2018 6.400 6.450 6.350 6.450 81,039 +0.15(+2.38%)
Apr 09, 2018 6.350 6.600 6.300 6.300 181,472 +0.00(+0.00%)
Apr 06, 2018 6.400 6.475 6.250 6.300 157,755 -0.15(-2.33%)
Apr 05, 2018 6.650 6.650 6.350 6.450 93,336 -0.15(-2.27%)
Apr 04, 2018 6.700 6.700 6.350 6.600 158,947 -0.08(-1.12%)
Apr 03, 2018 6.650 6.700 6.450 6.675 96,592 +0.02(+0.38%)
Apr 02, 2018 6.950 6.950 6.200 6.650 165,034 -0.25(-3.62%)
Mar 29, 2018 6.900 6.900 6.900 0 +0.20(+2.99%)
Mar 28, 2018 6.150 6.750 6.150 6.700 326,934 +0.60(+9.84%)
Mar 27, 2018 6.450 6.550 6.100 6.100 184,289 +0.00(+0.00%)
Mar 26, 2018 6.250 6.400 6.100 6.100 151,630 +0.05(+0.83%)
Mar 23, 2018 6.100 6.125 6.000 6.050 182,112 +0.00(+0.00%)
Mar 22, 2018 6.200 6.300 6.050 6.050 113,668 -0.20(-3.20%)
Mar 21, 2018 6.150 6.500 6.150 6.250 75,015 +0.10(+1.63%)
Mar 20, 2018 6.300 6.550 6.150 6.150 111,827 -0.15(-2.38%)
Mar 19, 2018 6.500 6.525 6.250 6.300 131,137 -0.20(-3.08%)
Mar 16, 2018 6.250 6.675 6.250 6.500 118,854 +0.25(+4.00%)
Mar 15, 2018 6.750 6.795 6.250 6.250 113,292 -0.50(-7.41%)
Mar 14, 2018 7.050 7.050 6.750 6.750 92,180 -0.30(-4.26%)
Mar 13, 2018 7.150 7.250 7.000 7.050 84,063 -0.10(-1.40%)
Mar 12, 2018 7.500 7.525 7.050 7.150 132,737 -0.35(-4.67%)
Mar 09, 2018 7.150 7.550 7.100 7.500 184,276 +0.40(+5.63%)
Mar 08, 2018 6.950 7.200 6.921 7.100 190,709 +0.20(+2.90%)
Mar 07, 2018 6.700 6.950 6.700 6.900 140,060 +0.20(+2.99%)
Mar 06, 2018 6.550 6.750 6.500 6.700 75,426 +0.15(+2.29%)
Mar 05, 2018 6.800 6.800 6.400 6.550 156,437 -0.25(-3.68%)
Mar 02, 2018 6.700 6.824 6.550 6.800 127,575 +0.10(+1.49%)
Mar 01, 2018 6.300 6.900 6.200 6.700 275,125 +0.65(+10.74%)
Feb 28, 2018 6.250 6.250 6.000 6.050 134,640 -0.20(-3.20%)
Feb 27, 2018 6.250 6.350 6.175 6.250 80,051 -0.03(-0.40%)
Feb 26, 2018 6.250 6.400 6.150 6.275 135,179 +0.08(+1.21%)
Feb 23, 2018 6.150 6.250 6.100 6.200 70,398 +0.05(+0.81%)
Feb 22, 2018 6.250 6.250 6.095 6.150 127,925 -0.10(-1.60%)
Feb 21, 2018 6.250 6.450 6.200 6.250 79,466 +0.00(+0.00%)
Feb 20, 2018 6.150 6.350 6.143 6.250 130,577 +0.05(+0.81%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 15, 2018 6.250 6.400 6.200 6.300 83,502 +0.05(+0.80%)
Feb 14, 2018 6.400 6.350 6.250 78,101 -0.10(-1.57%)
Feb 13, 2018 6.350 6.450 6.250 6.350 97,559 +0.05(+0.79%)
Feb 12, 2018 6.200 6.400 6.150 6.300 114,208 +0.10(+1.61%)
Feb 09, 2018 6.250 6.425 6.100 6.200 150,247 -0.05(-0.80%)
Feb 08, 2018 6.600 6.250 6.250 110,501 -0.10(-1.57%)
Feb 07, 2018 6.350 6.600 6.300 6.350 86,180 +0.00(+0.00%)
Feb 06, 2018 6.200 6.550 6.155 6.350 181,432 +0.02(+0.40%)
Feb 05, 2018 6.350 6.650 6.245 6.325 156,701 -0.17(-2.69%)
Feb 02, 2018 6.600 6.731 6.550 6.500 145,353 -0.15(-2.26%)
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.