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 (%)
Nov 30, 2017 12.30 12.30 12.07 12.19 1,141,276 +0.01(+0.08%)
Nov 29, 2017 12.14 12.32 11.94 12.18 1,121,809 +0.11(+0.91%)
Nov 28, 2017 11.90 12.12 11.82 12.07 1,706,587 +0.22(+1.86%)
Nov 27, 2017 11.72 11.90 11.69 11.85 2,259,915 +0.12(+0.98%)
Nov 24, 2017 11.75 11.92 11.68 11.73 368,898 +0.04(+0.38%)
Nov 22, 2017 11.78 11.87 11.54 11.69 1,172,940 -0.05(-0.43%)
Nov 21, 2017 11.46 11.88 11.42 11.74 1,397,686 +0.45(+3.99%)
Nov 20, 2017 11.11 11.32 11.11 11.29 995,445 +0.14(+1.26%)
Nov 17, 2017 11.34 11.44 11.10 11.15 936,694 -0.18(-1.59%)
Nov 16, 2017 11.32 11.50 11.18 11.33 1,996,753 +0.03(+0.27%)
Nov 15, 2017 11.01 11.38 11.01 11.30 1,532,909 +0.19(+1.71%)
Nov 14, 2017 10.95 11.33 10.91 11.11 1,422,245 +0.13(+1.18%)
Nov 13, 2017 11.14 11.18 10.95 10.98 907,410 -0.24(-2.14%)
Nov 10, 2017 10.90 11.32 10.90 11.22 1,430,087 +0.30(+2.75%)
Nov 09, 2017 10.31 10.99 10.16 10.92 2,045,960 +0.53(+5.10%)
Nov 08, 2017 10.52 10.84 10.38 10.39 4,867,238 -0.19(-1.80%)
Nov 07, 2017 11.40 11.89 10.45 10.58 18,244,268 -5.76(-35.25%)
Nov 06, 2017 16.10 16.42 15.94 16.34 3,458,848 +0.25(+1.55%)
Nov 03, 2017 16.27 16.43 16.09 16.09 1,406,151 -0.19(-1.17%)
Nov 02, 2017 16.15 16.44 15.93 16.28 975,634 +0.19(+1.18%)
Nov 01, 2017 16.21 16.24 15.84 16.09 1,162,492 -0.09(-0.56%)
Oct 31, 2017 16.00 16.20 15.84 16.18 1,036,128 +0.07(+0.43%)
Oct 30, 2017 15.43 16.12 15.30 16.11 2,192,689 +0.38(+2.45%)
Oct 27, 2017 15.36 15.73 15.24 15.72 917,022 +0.40(+2.64%)
Oct 26, 2017 14.69 15.36 14.48 15.32 2,155,969 +0.34(+2.27%)
Oct 25, 2017 15.50 15.53 14.85 14.98 1,637,794 -0.54(-3.48%)
Oct 24, 2017 15.52 15.69 15.24 15.52 890,822 +0.20(+1.31%)
Oct 23, 2017 16.02 16.03 15.20 15.32 1,024,611 -0.68(-4.25%)
Oct 20, 2017 15.82 16.19 15.63 16.00 1,054,832 +0.31(+1.98%)
Oct 19, 2017 15.59 15.80 15.51 15.69 778,200 -0.02(-0.13%)
Oct 18, 2017 15.20 15.87 15.20 15.71 1,220,747 +0.64(+4.25%)
Oct 17, 2017 15.06 15.27 14.96 15.07 940,749 -0.08(-0.53%)
Oct 16, 2017 15.50 15.62 15.04 15.15 1,678,464 -0.20(-1.30%)
Oct 13, 2017 15.55 15.73 15.33 15.35 745,959 -0.13(-0.84%)
Oct 12, 2017 15.21 15.63 15.13 15.48 1,600,751 +0.21(+1.38%)
Oct 11, 2017 15.55 15.22 15.27 1,326,002 -0.07(-0.46%)
Oct 10, 2017 16.14 16.18 15.07 15.34 2,663,848 -0.67(-4.18%)
Oct 09, 2017 16.11 16.33 15.97 16.01 1,292,730 -0.10(-0.62%)
Oct 06, 2017 16.20 16.38 15.88 16.11 2,479,918 -0.16(-0.98%)
Oct 05, 2017 16.06 16.36 15.66 16.27 1,691,814 +0.22(+1.37%)
Oct 04, 2017 15.93 16.09 15.80 16.05 1,181,415 +0.09(+0.56%)
Oct 03, 2017 15.87 16.05 15.75 15.96 727,200 +0.14(+0.88%)
Oct 02, 2017 16.27 16.27 15.60 15.82 1,664,701 +0.03(+0.19%)
Sep 29, 2017 14.93 15.87 14.88 15.79 2,542,208 +0.75(+4.99%)
Sep 28, 2017 14.69 15.15 14.45 15.04 1,842,743 +0.33(+2.24%)
Sep 27, 2017 14.89 15.03 14.61 14.71 1,659,969 -0.04(-0.27%)
Sep 26, 2017 15.23 15.23 14.70 14.75 3,218,459 -0.37(-2.45%)
Sep 25, 2017 15.34 15.48 15.04 15.12 1,269,039 -0.29(-1.88%)
Sep 22, 2017 15.77 15.86 15.38 15.41 2,447,211 -0.45(-2.84%)
Sep 21, 2017 16.28 16.34 15.82 15.86 1,324,856 -0.49(-3.00%)
Sep 20, 2017 16.62 16.66 16.33 16.35 597,211 -0.28(-1.68%)
Sep 19, 2017 16.54 16.74 16.37 16.63 509,729 +0.09(+0.54%)
Sep 18, 2017 16.83 16.83 16.43 16.54 940,159 -0.18(-1.08%)
Sep 15, 2017 17.07 17.13 16.67 16.72 1,979,401 -0.32(-1.88%)
Sep 14, 2017 17.06 17.11 16.91 17.04 542,286 +0.00(+0.00%)
Sep 13, 2017 16.80 17.09 16.73 17.04 1,787,472 +0.35(+2.10%)
Sep 12, 2017 17.07 16.65 16.69 928,406 -0.26(-1.53%)
Sep 11, 2017 17.01 17.18 16.84 16.95 640,483 +0.14(+0.83%)
Sep 08, 2017 16.93 17.03 16.71 16.81 558,655 -0.14(-0.83%)
Sep 07, 2017 17.05 17.24 16.89 16.95 1,224,659 -0.03(-0.18%)
Sep 06, 2017 17.00 17.15 16.84 16.98 1,114,892 +0.02(+0.12%)
Sep 05, 2017 16.85 17.05 16.76 16.96 979,601 +0.02(+0.12%)
Sep 01, 2017 16.96 17.09 16.73 16.94 771,288 -0.01(-0.06%)
Aug 31, 2017 16.77 17.00 16.77 16.95 805,250 +0.27(+1.62%)
Aug 30, 2017 16.73 16.88 16.58 16.68 693,779 -0.06(-0.36%)
Aug 29, 2017 16.31 16.88 16.31 16.74 480,394 +0.19(+1.15%)
Aug 28, 2017 16.42 16.70 16.32 16.55 755,502 +0.24(+1.47%)
Aug 25, 2017 16.52 16.57 16.25 16.31 471,631 -0.17(-1.03%)
Aug 24, 2017 16.45 16.80 16.33 16.48 549,367 +0.14(+0.86%)
Aug 23, 2017 16.57 16.59 16.29 16.34 824,907 -0.33(-1.98%)
Aug 22, 2017 16.56 16.99 16.52 16.67 1,358,248 +0.12(+0.73%)
Aug 21, 2017 16.65 16.83 16.34 16.55 995,440 -0.12(-0.72%)
Aug 18, 2017 16.25 16.75 16.13 16.67 837,509 +0.32(+1.96%)
Aug 17, 2017 16.55 16.80 16.34 16.35 1,034,047 -0.27(-1.62%)
Aug 16, 2017 16.62 16.88 16.55 16.62 1,084,439 +0.15(+0.91%)
Aug 15, 2017 16.07 16.59 15.99 16.47 1,524,277 +0.43(+2.68%)
Aug 14, 2017 16.13 16.27 16.00 16.04 1,268,098 +0.10(+0.63%)
Aug 11, 2017 15.70 16.00 15.64 15.94 1,785,109 +0.20(+1.27%)
Aug 10, 2017 16.52 16.69 15.67 15.74 4,649,641 -0.99(-5.92%)
Aug 09, 2017 17.26 17.50 16.35 16.73 8,835,490 -2.78(-14.25%)
Aug 08, 2017 19.68 19.71 19.31 19.51 2,255,823 -0.17(-0.86%)
Aug 07, 2017 19.30 19.74 19.16 19.68 1,103,726 +0.53(+2.77%)
Aug 04, 2017 19.18 18.80 19.15 1,426,935 +0.35(+1.86%)
Aug 03, 2017 18.36 19.04 18.18 18.80 1,640,522 +0.45(+2.45%)
Aug 02, 2017 18.79 18.81 18.04 18.35 2,246,443 -0.39(-2.08%)
Aug 01, 2017 19.08 19.09 18.71 18.74 1,191,913 -0.19(-1.00%)
Jul 31, 2017 19.04 19.04 18.55 18.93 1,158,819 -0.09(-0.47%)
Jul 28, 2017 18.64 19.10 18.51 19.02 1,026,942 +0.25(+1.33%)
Jul 27, 2017 19.66 19.75 18.16 18.77 3,410,146 -0.79(-4.04%)
Jul 26, 2017 20.64 20.75 19.48 19.56 2,685,522 -1.25(-6.01%)
Jul 25, 2017 20.17 20.88 20.00 20.81 1,063,679 +0.82(+4.10%)
Jul 24, 2017 19.95 20.03 19.69 19.99 1,176,542 +0.03(+0.15%)
Jul 21, 2017 20.46 20.52 19.81 19.96 1,023,325 -0.46(-2.25%)
Jul 20, 2017 21.36 21.36 20.38 20.42 1,598,429 -0.81(-3.82%)
Jul 19, 2017 21.11 21.44 21.11 21.23 725,447 +0.13(+0.62%)
Jul 18, 2017 20.93 21.27 20.92 21.10 717,634 +0.10(+0.48%)
Jul 17, 2017 21.67 21.75 20.96 21.00 875,802 -0.56(-2.60%)
Jul 14, 2017 21.47 21.73 21.33 21.56 932,358 +0.16(+0.75%)
Jul 13, 2017 21.24 21.50 21.01 21.40 1,338,364 +0.16(+0.75%)
Jul 12, 2017 21.15 21.48 21.11 21.24 1,416,671 +0.34(+1.63%)
Jul 11, 2017 20.73 21.08 20.49 20.90 1,158,589 +0.21(+1.01%)
Jul 10, 2017 20.43 20.76 20.39 20.69 950,094 +0.31(+1.52%)
Jul 07, 2017 20.05 20.51 19.98 20.38 1,111,742 +0.45(+2.26%)
Jul 06, 2017 19.92 20.14 19.68 19.93 1,046,569 -0.16(-0.80%)
Jul 05, 2017 19.96 20.41 19.91 20.09 1,320,997 +0.16(+0.80%)
Jul 03, 2017 19.90 20.22 19.63 19.93 1,223,195 +0.00(+0.00%)
Jun 30, 2017 19.07 19.96 19.00 19.93 2,218,374 +0.89(+4.67%)
Jun 29, 2017 19.18 19.43 18.57 19.04 952,947 -0.23(-1.19%)
Jun 28, 2017 18.43 19.29 18.24 19.27 1,118,142 +0.96(+5.24%)
Jun 27, 2017 18.37 18.80 18.09 18.31 934,230 -0.15(-0.81%)
Jun 26, 2017 18.35 18.48 17.78 18.46 1,167,575 +0.16(+0.87%)
Jun 23, 2017 18.20 18.30 2,063,575 -0.03(-0.16%)
Jun 22, 2017 18.52 18.60 18.17 18.33 1,419,442 -0.19(-1.03%)
Jun 21, 2017 18.19 18.55 18.07 18.52 787,473 +0.44(+2.43%)
Jun 20, 2017 18.84 18.93 18.05 18.08 723,623 -0.82(-4.34%)
Jun 19, 2017 18.98 19.04 18.71 18.90 908,660 +0.05(+0.27%)
Jun 16, 2017 18.66 18.89 18.52 18.85 2,106,635 +0.10(+0.53%)
Jun 15, 2017 18.26 18.78 18.05 18.75 995,071 +0.29(+1.57%)
Jun 14, 2017 18.74 18.89 18.36 18.46 917,507 -0.32(-1.70%)
Jun 13, 2017 18.68 18.94 18.51 18.78 1,434,277 +0.17(+0.91%)
Jun 12, 2017 18.73 18.82 18.03 18.61 1,446,272 -0.30(-1.59%)
Jun 09, 2017 19.25 19.63 18.56 18.91 1,842,295 -0.36(-1.87%)
Jun 08, 2017 19.13 19.31 19.07 19.27 984,450 +0.12(+0.63%)
Jun 07, 2017 19.42 19.64 18.99 19.15 1,523,673 -0.10(-0.52%)
Jun 06, 2017 18.52 19.47 18.51 19.25 2,931,319 +0.73(+3.94%)
Jun 05, 2017 17.91 18.61 17.83 18.52 3,009,420 +0.61(+3.41%)
Jun 02, 2017 17.85 17.97 17.66 17.91 1,381,222 +0.07(+0.39%)
Jun 01, 2017 17.60 17.89 17.51 17.84 728,877 +0.26(+1.48%)
May 31, 2017 17.51 17.63 17.08 17.58 1,057,906 +0.17(+0.98%)
May 30, 2017 17.65 17.85 17.33 17.41 1,069,154 -0.41(-2.30%)
May 26, 2017 17.73 17.97 17.66 17.82 1,463,757 +0.04(+0.22%)
May 25, 2017 17.51 17.84 17.40 17.78 1,027,385 +0.37(+2.13%)
May 24, 2017 17.59 17.62 17.40 17.41 927,234 -0.10(-0.57%)
May 23, 2017 17.65 17.75 17.40 17.51 1,519,963 -0.07(-0.40%)
May 22, 2017 17.53 17.64 17.34 17.58 1,850,624 +0.07(+0.40%)
May 19, 2017 17.65 17.83 17.47 17.51 1,650,497 -0.03(-0.17%)
May 18, 2017 16.84 17.57 16.79 17.54 2,187,187 +0.66(+3.91%)
May 17, 2017 17.91 18.02 16.87 16.88 3,084,972 -1.24(-6.84%)
May 16, 2017 17.68 18.23 17.66 18.12 3,712,600 +0.54(+3.07%)
May 15, 2017 17.50 17.68 17.34 17.58 2,660,807 +0.31(+1.80%)
May 12, 2017 17.20 17.58 16.99 17.27 2,440,149 -0.01(-0.06%)
May 11, 2017 17.68 17.69 17.11 17.28 2,450,075 -0.52(-2.92%)
May 10, 2017 18.00 18.76 17.69 17.80 4,205,036 +0.49(+2.83%)
May 09, 2017 17.23 17.38 16.97 17.31 2,381,291 +0.10(+0.58%)
May 08, 2017 17.35 17.42 17.12 17.21 1,842,825 -0.20(-1.15%)
May 05, 2017 17.25 17.50 16.97 17.41 3,082,109 +0.21(+1.22%)
May 04, 2017 17.23 17.37 16.95 17.20 1,023,764 +0.00(+0.00%)
May 03, 2017 17.40 17.40 17.03 17.20 1,280,770 -0.30(-1.71%)
May 02, 2017 17.83 17.85 17.30 17.50 1,602,598 -0.17(-0.96%)
May 01, 2017 17.59 17.83 17.27 17.67 2,833,643 +0.15(+0.86%)
Apr 28, 2017 17.46 17.60 17.10 17.52 3,609,429 -0.05(-0.28%)
Apr 27, 2017 17.10 17.86 16.95 17.57 9,370,316 +0.83(+4.96%)
Apr 26, 2017 16.51 17.09 16.50 16.74 3,309,051 +0.27(+1.64%)
Apr 25, 2017 15.90 16.55 15.86 16.47 2,993,402 +0.62(+3.91%)
Apr 24, 2017 15.06 15.87 15.02 15.85 1,766,467 +0.59(+3.87%)
Apr 21, 2017 15.35 15.48 15.19 15.26 1,509,489 -0.06(-0.39%)
Apr 20, 2017 15.28 15.47 15.12 15.32 1,175,897 +0.11(+0.72%)
Apr 19, 2017 14.60 15.30 14.60 15.21 1,407,854 +0.54(+3.68%)
Apr 18, 2017 14.45 14.67 14.30 14.67 1,165,810 +0.19(+1.31%)
Apr 17, 2017 14.17 14.50 13.91 14.48 2,212,971 +0.28(+1.97%)
Apr 13, 2017 14.25 14.37 13.97 14.20 1,374,115 -0.11(-0.77%)
Apr 12, 2017 14.47 14.64 14.13 14.31 1,107,193 -0.19(-1.31%)
Apr 11, 2017 14.34 14.59 14.31 14.50 1,113,078 +0.10(+0.69%)
Apr 10, 2017 14.47 14.68 14.30 14.40 1,223,276 -0.07(-0.48%)
Apr 07, 2017 14.49 14.61 14.49 14.47 2,038,966 -0.08(-0.55%)
Apr 06, 2017 14.67 14.82 14.48 14.55 2,316,383 -0.09(-0.61%)
Apr 05, 2017 14.98 15.14 14.58 14.64 2,396,928 -0.27(-1.81%)
Apr 04, 2017 14.96 15.00 14.45 14.91 2,102,282 -0.07(-0.47%)
Apr 03, 2017 15.51 15.60 14.87 14.98 2,484,536 -0.49(-3.17%)
Mar 31, 2017 15.61 15.78 15.30 15.47 1,579,923 -0.13(-0.83%)
Mar 30, 2017 15.69 15.75 15.33 15.60 1,778,703 -0.08(-0.51%)
Mar 29, 2017 15.80 15.96 15.66 15.68 1,538,085 -0.15(-0.95%)
Mar 28, 2017 15.46 15.95 15.44 15.83 2,478,484 +0.38(+2.46%)
Mar 27, 2017 15.22 15.56 15.02 15.45 1,825,279 +0.21(+1.38%)
Mar 24, 2017 15.20 15.35 15.00 15.24 1,453,495 +0.11(+0.73%)
Mar 23, 2017 14.86 15.44 14.73 15.13 1,750,362 +0.21(+1.41%)
Mar 22, 2017 14.61 14.96 14.37 14.92 1,119,566 +0.29(+1.98%)
Mar 21, 2017 14.98 15.01 14.54 14.63 1,303,507 -0.27(-1.81%)
Mar 20, 2017 14.95 14.96 14.72 14.90 363,994 -0.03(-0.20%)
Mar 17, 2017 14.88 15.04 14.67 14.93 968,812 -0.06(-0.40%)
Mar 16, 2017 14.95 15.03 14.78 14.99 511,054 +0.09(+0.60%)
Mar 15, 2017 14.54 15.13 14.51 14.90 2,077,840 +0.40(+2.76%)
Mar 14, 2017 14.48 14.56 14.16 14.50 703,618 +0.12(+0.83%)
Mar 13, 2017 14.46 14.51 14.34 14.38 616,939 -0.11(-0.76%)
Mar 10, 2017 14.59 14.64 14.35 14.49 553,990 +0.00(+0.00%)
Mar 09, 2017 14.68 14.69 14.40 14.49 685,991 -0.21(-1.43%)
Mar 08, 2017 14.90 14.92 14.66 14.70 505,124 -0.09(-0.57%)
Mar 07, 2017 14.85 14.96 14.76 14.79 635,893 -0.07(-0.50%)
Mar 06, 2017 14.66 14.92 14.51 14.86 1,310,710 +0.02(+0.13%)
Mar 03, 2017 14.80 14.85 14.51 14.84 1,086,481 +0.10(+0.68%)
Mar 02, 2017 14.54 14.87 14.45 14.74 1,735,769 +0.13(+0.89%)
Mar 01, 2017 14.56 14.69 14.15 14.61 1,899,828 +0.55(+3.91%)
Feb 28, 2017 14.34 14.47 14.06 14.06 908,978 -0.35(-2.43%)
Feb 27, 2017 14.28 14.73 14.25 14.41 1,714,971 +0.13(+0.91%)
Feb 24, 2017 13.95 14.39 13.94 14.28 1,189,739 +0.18(+1.28%)
Feb 23, 2017 14.25 14.40 13.97 14.10 1,317,444 -0.11(-0.77%)
Feb 22, 2017 14.17 14.31 14.03 14.21 874,067 -0.06(-0.42%)
Feb 21, 2017 14.56 14.71 14.08 14.27 1,805,512 -0.11(-0.76%)
Feb 17, 2017 14.38 14.38 14.38 0 +1.13(+8.53%)
Feb 16, 2017 13.42 13.53 12.99 13.25 2,125,196 -0.09(-0.67%)
Feb 15, 2017 13.16 13.51 13.16 13.34 1,325,659 +0.11(+0.83%)
Feb 14, 2017 13.13 13.27 13.06 13.23 613,479 +0.10(+0.76%)
Feb 13, 2017 13.39 13.48 13.10 13.13 532,152 -0.14(-1.06%)
Feb 10, 2017 13.06 13.36 13.00 13.27 477,874 +0.26(+2.00%)
Feb 09, 2017 13.19 13.25 12.92 13.01 520,681 -0.12(-0.91%)
Feb 08, 2017 13.25 13.29 12.99 13.13 428,918 -0.17(-1.28%)
Feb 07, 2017 13.44 13.48 13.24 13.30 543,166 -0.17(-1.26%)
Feb 06, 2017 13.65 13.85 13.31 13.47 1,825,854 +0.24(+1.81%)
Feb 03, 2017 13.25 13.33 13.10 13.23 551,291 +0.08(+0.61%)
Feb 02, 2017 13.13 13.25 12.96 13.15 581,670 -0.06(-0.45%)
Feb 01, 2017 13.26 13.44 13.08 13.21 624,142 +0.06(+0.46%)
Jan 31, 2017 13.02 13.34 12.91 13.15 986,535 +0.08(+0.61%)
Jan 30, 2017 12.82 13.13 12.58 13.07 720,321 +0.18(+1.40%)
Jan 27, 2017 12.92 13.01 12.84 12.89 326,677 -0.04(-0.31%)
Jan 26, 2017 12.79 12.98 12.70 12.93 280,245 +0.11(+0.86%)
Jan 25, 2017 13.00 13.12 12.78 12.82 345,599 -0.13(-1.00%)
Jan 24, 2017 12.60 13.00 12.60 12.95 406,043 +0.35(+2.78%)
Jan 23, 2017 12.74 12.88 12.40 12.60 402,272 -0.14(-1.10%)
Jan 20, 2017 13.07 13.07 12.72 12.74 434,093 -0.38(-2.90%)
Jan 19, 2017 12.88 13.21 12.85 13.12 641,161 +0.25(+1.94%)
Jan 18, 2017 12.87 12.96 12.75 12.87 213,189 +0.08(+0.63%)
Jan 17, 2017 12.84 12.93 12.71 12.79 687,466 -0.20(-1.54%)
Jan 13, 2017 12.99 12.99 12.99 0 +0.03(+0.23%)
Jan 12, 2017 12.94 13.00 12.76 12.96 299,774 -0.03(-0.23%)
Jan 11, 2017 13.02 13.02 12.78 12.99 272,243 -0.04(-0.31%)
Jan 10, 2017 12.98 13.08 12.58 13.03 558,962 +0.09(+0.70%)
Jan 09, 2017 13.59 13.91 12.82 12.94 1,362,714 +0.03(+0.23%)
Jan 06, 2017 13.05 13.05 12.72 12.91 798,115 -0.08(-0.62%)
Jan 05, 2017 12.78 13.09 12.78 12.99 927,386 +0.13(+1.01%)
Jan 04, 2017 12.58 12.92 12.55 12.86 1,038,677 +0.35(+2.80%)
Jan 03, 2017 12.42 12.92 12.42 12.51 446,171 +0.01(+0.08%)
Dec 30, 2016 12.50 12.50 12.50 0 +0.03(+0.24%)
Dec 29, 2016 12.60 12.70 12.37 12.47 337,021 -0.07(-0.56%)
Dec 28, 2016 12.78 12.86 12.49 12.54 259,400 -0.27(-2.11%)
Dec 27, 2016 12.68 12.89 12.54 12.81 230,843 +0.19(+1.51%)
Dec 23, 2016 12.62 12.62 12.62 0 +0.13(+1.04%)
Dec 22, 2016 12.77 12.82 12.45 12.49 524,430 -0.24(-1.89%)
Dec 21, 2016 13.02 13.06 12.69 12.73 404,718 -0.33(-2.53%)
Dec 20, 2016 12.96 13.12 12.74 13.06 376,821 +0.12(+0.93%)
Dec 19, 2016 12.68 13.10 12.62 12.94 553,391 +0.37(+2.94%)
Dec 16, 2016 12.59 13.14 12.45 12.57 1,405,756 +0.03(+0.24%)
Dec 15, 2016 12.31 12.76 12.23 12.54 871,136 +0.25(+2.03%)
Dec 14, 2016 12.48 12.66 12.22 12.29 445,410 -0.21(-1.68%)
Dec 13, 2016 12.36 12.73 12.29 12.50 498,007 +0.17(+1.38%)
Dec 12, 2016 12.92 12.92 12.25 12.33 690,099 -0.62(-4.79%)
Dec 09, 2016 13.15 13.29 12.85 12.95 463,016 -0.16(-1.22%)
Dec 08, 2016 12.56 13.11 12.51 13.11 1,217,522 +0.56(+4.46%)
Dec 07, 2016 12.75 12.81 12.44 12.55 579,548 +0.11(+0.88%)
Dec 06, 2016 12.44 12.53 12.23 12.44 513,984 +0.02(+0.16%)
Dec 05, 2016 12.26 12.61 12.26 12.42 614,883 +0.16(+1.31%)
Dec 02, 2016 12.00 12.34 11.85 12.26 472,575 +0.22(+1.83%)
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.