Intevac Inc (NQ: IVAC )

5.790 USD -0.100 (-1.70%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.780 4.710 4.710 4.710 42,900 -0.08(-1.67%)
Dec 30, 2015 4.850 4.850 4.780 4.790 10,751 -0.06(-1.24%)
Dec 29, 2015 4.750 4.850 4.750 4.850 3,956 +0.15(+3.19%)
Dec 28, 2015 4.700 4.830 4.620 4.700 368,405 -0.07(-1.47%)
Dec 24, 2015 4.730 4.770 4.770 4.770 1,600 +0.02(+0.42%)
Dec 23, 2015 4.800 4.880 4.720 4.750 5,932 +0.01(+0.21%)
Dec 22, 2015 4.480 4.810 4.480 4.740 21,828 +0.25(+5.57%)
Dec 21, 2015 4.600 4.860 4.460 4.490 68,060 -0.24(-5.07%)
Dec 18, 2015 5.120 5.120 4.700 4.730 48,515 -0.14(-2.97%)
Dec 17, 2015 4.940 5.170 4.850 4.875 11,873 -0.00(-0.10%)
Dec 16, 2015 5.040 5.110 4.850 4.880 9,409 +0.00(+0.00%)
Dec 15, 2015 4.950 5.160 4.850 4.880 52,230 -0.16(-3.17%)
Dec 14, 2015 5.090 5.150 5.020 5.040 17,544 +0.06(+1.20%)
Dec 11, 2015 4.910 5.110 4.910 4.980 9,656 -0.08(-1.58%)
Dec 10, 2015 5.120 5.150 4.915 5.060 17,006 +0.01(+0.20%)
Dec 09, 2015 5.119 5.140 5.020 5.050 7,400 -0.02(-0.39%)
Dec 08, 2015 5.040 5.130 5.020 5.070 13,385 +0.05(+1.00%)
Dec 07, 2015 5.040 5.180 4.980 5.020 8,644 -0.02(-0.40%)
Dec 04, 2015 5.080 5.170 5.010 5.040 6,923 -0.01(-0.20%)
Dec 03, 2015 5.080 5.110 4.990 5.050 22,326 +0.02(+0.40%)
Dec 02, 2015 5.020 5.100 5.010 5.030 11,535 +0.04(+0.80%)
Dec 01, 2015 5.010 5.030 4.960 4.990 2,406 +0.02(+0.40%)
Nov 30, 2015 5.000 5.040 4.910 4.970 23,223 -0.06(-1.19%)
Nov 27, 2015 4.775 5.040 4.775 5.030 3,206 +0.02(+0.40%)
Nov 25, 2015 4.980 5.010 5.010 5.010 4,800 +0.01(+0.20%)
Nov 24, 2015 4.840 5.020 4.840 5.000 5,073 -0.02(-0.40%)
Nov 23, 2015 4.850 5.030 4.850 5.020 18,415 +0.06(+1.21%)
Nov 20, 2015 4.790 5.020 4.680 4.960 58,319 -0.03(-0.60%)
Nov 19, 2015 4.704 5.050 4.704 4.990 18,272 +0.13(+2.67%)
Nov 18, 2015 4.760 5.010 4.760 4.860 45,449 +0.10(+2.10%)
Nov 17, 2015 4.720 4.990 4.650 4.760 17,779 -0.04(-0.83%)
Nov 16, 2015 4.890 4.960 4.710 4.800 19,088 -0.16(-3.23%)
Nov 13, 2015 4.770 5.080 4.660 4.960 22,336 +0.13(+2.69%)
Nov 12, 2015 4.930 4.930 4.730 4.830 25,361 -0.16(-3.21%)
Nov 11, 2015 5.110 5.120 4.940 4.990 5,999 -0.04(-0.80%)
Nov 10, 2015 5.050 5.130 4.800 5.030 37,289 -0.13(-2.52%)
Nov 09, 2015 5.080 5.200 5.080 5.160 6,327 -0.04(-0.77%)
Nov 06, 2015 5.150 5.270 5.120 5.200 6,573 -0.03(-0.57%)
Nov 05, 2015 5.220 5.230 5.178 5.230 3,779 -0.11(-2.06%)
Nov 04, 2015 5.300 5.350 5.279 5.340 33,242 +0.11(+2.10%)
Nov 03, 2015 5.400 5.400 4.820 5.230 51,992 +0.15(+2.95%)
Nov 02, 2015 4.930 5.120 4.930 5.080 7,906 +0.18(+3.67%)
Oct 30, 2015 4.910 4.920 4.880 4.900 8,258 +0.08(+1.66%)
Oct 29, 2015 4.799 4.840 4.799 4.820 3,309 -0.01(-0.21%)
Oct 28, 2015 4.880 5.010 4.750 4.830 30,532 -0.05(-1.02%)
Oct 27, 2015 5.060 5.060 4.830 4.880 26,517 -0.14(-2.79%)
Oct 26, 2015 5.150 5.160 4.960 5.020 14,552 -0.14(-2.71%)
Oct 23, 2015 5.400 5.400 5.140 5.160 12,962 -0.09(-1.71%)
Oct 22, 2015 5.140 5.460 5.130 5.250 58,917 +0.16(+3.14%)
Oct 21, 2015 5.150 5.200 5.060 5.090 13,632 -0.04(-0.78%)
Oct 20, 2015 5.071 5.180 5.071 5.130 14,586 +0.03(+0.59%)
Oct 19, 2015 5.010 5.130 4.970 5.100 14,204 +0.01(+0.20%)
Oct 16, 2015 5.000 5.100 4.930 5.090 14,602 +0.00(+0.00%)
Oct 15, 2015 4.960 5.090 4.930 5.090 16,325 +0.14(+2.83%)
Oct 14, 2015 5.020 5.090 4.950 4.950 7,719 -0.08(-1.59%)
Oct 13, 2015 5.090 5.110 5.030 5.030 3,561 -0.01(-0.20%)
Oct 12, 2015 5.110 5.120 4.980 5.040 7,273 -0.06(-1.18%)
Oct 09, 2015 5.060 5.130 5.050 5.100 13,046 +0.00(+0.00%)
Oct 08, 2015 4.620 5.150 4.620 5.100 7,764 +0.03(+0.59%)
Oct 07, 2015 5.010 5.150 4.990 5.070 17,789 +0.09(+1.81%)
Oct 06, 2015 4.890 5.070 4.890 4.980 19,867 -0.06(-1.19%)
Oct 05, 2015 4.950 5.130 4.950 5.040 12,297 +0.11(+2.23%)
Oct 02, 2015 4.850 4.930 4.770 4.930 14,424 +0.04(+0.82%)
Oct 01, 2015 4.600 4.900 4.580 4.890 24,643 +0.29(+6.30%)
Sep 30, 2015 4.570 4.690 4.280 4.600 100,860 +0.05(+1.10%)
Sep 29, 2015 4.850 5.050 4.490 4.550 96,807 -0.24(-5.01%)
Sep 28, 2015 4.820 4.850 4.750 4.790 15,780 -0.03(-0.62%)
Sep 25, 2015 4.880 5.010 4.760 4.820 27,400 -0.03(-0.62%)
Sep 24, 2015 4.830 4.890 4.790 4.850 11,775 +0.00(+0.00%)
Sep 23, 2015 4.980 5.010 4.770 4.850 24,221 -0.11(-2.22%)
Sep 22, 2015 4.710 5.000 4.710 4.960 10,872 +0.11(+2.27%)
Sep 21, 2015 5.110 5.370 4.810 4.850 33,466 -0.32(-6.19%)
Sep 18, 2015 4.950 5.170 4.950 5.170 53,466 +0.17(+3.40%)
Sep 17, 2015 4.990 5.120 4.940 5.000 27,235 -0.04(-0.79%)
Sep 16, 2015 4.740 5.110 4.720 5.040 46,987 +0.27(+5.66%)
Sep 15, 2015 4.850 4.850 4.620 4.770 15,625 -0.03(-0.63%)
Sep 14, 2015 4.820 4.870 4.765 4.800 11,996 +0.00(+0.00%)
Sep 11, 2015 4.750 4.930 4.670 4.800 22,543 +0.04(+0.84%)
Sep 10, 2015 4.940 4.990 4.750 4.760 23,499 -0.17(-3.45%)
Sep 09, 2015 4.920 5.140 4.850 4.930 66,603 +0.04(+0.82%)
Sep 08, 2015 4.790 4.980 4.710 4.890 23,722 +0.17(+3.60%)
Sep 04, 2015 4.610 4.720 4.720 4.720 53,600 +0.13(+2.83%)
Sep 03, 2015 4.650 4.750 4.570 4.590 45,952 -0.03(-0.65%)
Sep 02, 2015 4.680 4.710 4.600 4.620 45,859 +0.00(+0.00%)
Sep 01, 2015 4.620 4.700 4.600 4.620 52,871 -0.09(-1.91%)
Aug 31, 2015 4.840 4.920 4.660 4.710 43,096 -0.15(-3.09%)
Aug 28, 2015 4.680 4.895 4.680 4.860 35,196 +0.16(+3.40%)
Aug 27, 2015 4.670 4.780 4.585 4.700 93,091 +0.09(+1.95%)
Aug 26, 2015 4.700 4.700 4.610 4.610 40,850 -0.02(-0.43%)
Aug 25, 2015 4.890 4.890 4.620 4.630 40,277 -0.13(-2.73%)
Aug 24, 2015 4.680 4.880 4.630 4.760 31,018 -0.13(-2.66%)
Aug 21, 2015 4.860 4.960 4.660 4.890 28,687 +0.00(+0.00%)
Aug 20, 2015 4.830 5.000 4.830 4.890 30,052 +0.01(+0.20%)
Aug 19, 2015 4.970 5.190 4.810 4.880 31,294 -0.11(-2.20%)
Aug 18, 2015 5.090 5.110 4.940 4.990 30,152 -0.11(-2.16%)
Aug 17, 2015 5.130 5.170 5.060 5.100 10,986 -0.07(-1.35%)
Aug 14, 2015 5.210 5.400 5.050 5.170 151,672 -0.08(-1.52%)
Aug 13, 2015 5.320 5.400 5.160 5.250 33,472 -0.11(-2.05%)
Aug 12, 2015 5.370 5.500 5.230 5.360 27,636 -0.03(-0.56%)
Aug 11, 2015 5.410 5.470 5.300 5.390 48,439 -0.06(-1.10%)
Aug 10, 2015 5.420 5.500 5.220 5.450 49,269 +0.02(+0.37%)
Aug 07, 2015 5.360 5.430 5.230 5.430 130,977 -0.06(-1.09%)
Aug 06, 2015 5.550 5.580 5.331 5.490 30,733 -0.05(-0.90%)
Aug 05, 2015 5.230 5.690 5.230 5.540 124,571 +0.35(+6.74%)
Aug 04, 2015 4.930 5.270 4.866 5.190 64,627 +0.34(+7.01%)
Aug 03, 2015 4.820 5.100 4.790 4.850 49,033 -0.02(-0.41%)
Jul 31, 2015 4.960 4.990 4.790 4.870 20,306 -0.10(-2.01%)
Jul 30, 2015 4.940 5.000 4.870 4.970 13,135 +0.10(+2.05%)
Jul 29, 2015 4.810 5.000 4.780 4.870 146,891 +0.02(+0.41%)
Jul 28, 2015 4.860 4.880 4.790 4.850 80,007 +0.03(+0.62%)
Jul 27, 2015 4.800 4.840 4.700 4.820 34,818 +0.01(+0.21%)
Jul 24, 2015 4.950 4.950 4.800 4.810 39,397 -0.01(-0.21%)
Jul 23, 2015 4.830 4.910 4.810 4.820 39,827 +0.00(+0.00%)
Jul 22, 2015 5.040 5.050 4.800 4.820 113,231 -0.26(-5.12%)
Jul 21, 2015 5.050 5.180 5.040 5.080 180,348 +0.01(+0.20%)
Jul 20, 2015 5.100 5.190 5.040 5.070 84,765 -0.04(-0.78%)
Jul 17, 2015 5.380 5.450 4.980 5.110 127,624 -0.27(-5.02%)
Jul 16, 2015 5.410 5.450 5.350 5.380 27,706 -0.02(-0.37%)
Jul 15, 2015 5.430 5.615 5.350 5.400 146,730 -0.05(-0.92%)
Jul 14, 2015 5.580 5.660 5.425 5.450 109,221 -0.11(-1.98%)
Jul 13, 2015 5.690 5.700 5.540 5.560 48,769 -0.07(-1.24%)
Jul 10, 2015 5.840 5.890 5.610 5.630 52,015 -0.25(-4.25%)
Jul 09, 2015 5.930 6.030 5.850 5.880 46,781 +0.01(+0.17%)
Jul 08, 2015 5.950 6.130 5.850 5.870 199,217 -0.15(-2.49%)
Jul 07, 2015 5.990 6.040 5.920 6.020 88,750 +0.00(+0.00%)
Jul 06, 2015 5.950 6.060 5.850 6.020 97,467 +0.12(+2.03%)
Jul 02, 2015 5.870 5.900 5.900 5.900 83,000 +0.02(+0.34%)
Jul 01, 2015 5.940 6.120 5.770 5.880 133,360 +0.03(+0.51%)
Jun 30, 2015 6.000 6.000 5.740 5.850 83,477 -0.08(-1.35%)
Jun 29, 2015 6.000 6.150 5.895 5.930 188,140 -0.08(-1.33%)
Jun 26, 2015 5.720 6.060 5.610 6.010 3,124,002 +0.32(+5.62%)
Jun 25, 2015 5.740 5.920 5.610 5.690 159,634 -0.01(-0.18%)
Jun 24, 2015 5.760 5.835 5.660 5.700 133,187 -0.15(-2.56%)
Jun 23, 2015 6.000 6.010 5.770 5.850 190,509 -0.18(-2.99%)
Jun 22, 2015 5.520 6.050 5.490 6.030 179,474 +0.55(+10.04%)
Jun 19, 2015 5.710 5.730 5.420 5.480 167,787 -0.23(-4.03%)
Jun 18, 2015 5.780 5.990 5.670 5.710 112,267 -0.05(-0.87%)
Jun 17, 2015 5.570 5.850 5.520 5.760 100,003 +0.23(+4.16%)
Jun 16, 2015 5.210 5.570 5.190 5.530 143,499 +0.35(+6.76%)
Jun 15, 2015 5.330 5.500 5.170 5.180 311,286 -0.18(-3.36%)
Jun 12, 2015 5.570 5.620 5.350 5.360 120,752 -0.27(-4.80%)
Jun 11, 2015 5.500 5.765 5.400 5.630 181,271 +0.23(+4.26%)
Jun 10, 2015 5.460 5.530 5.380 5.400 115,921 +0.00(+0.00%)
Jun 09, 2015 5.530 5.570 5.340 5.400 120,665 -0.13(-2.35%)
Jun 08, 2015 5.640 5.730 5.510 5.530 101,979 -0.14(-2.47%)
Jun 05, 2015 5.620 5.770 5.570 5.670 106,672 +0.05(+0.89%)
Jun 04, 2015 5.590 5.710 5.400 5.620 145,147 -0.03(-0.53%)
Jun 03, 2015 5.380 5.660 5.370 5.650 167,426 +0.28(+5.21%)
Jun 02, 2015 5.370 5.650 5.350 5.370 89,571 -0.04(-0.74%)
Jun 01, 2015 5.500 5.660 5.370 5.410 110,622 -0.03(-0.55%)
May 29, 2015 5.550 5.610 5.390 5.440 115,349 -0.14(-2.51%)
May 28, 2015 5.540 5.670 5.500 5.580 104,351 +0.03(+0.54%)
May 27, 2015 5.390 5.620 5.310 5.550 107,101 +0.20(+3.74%)
May 26, 2015 5.290 5.470 5.180 5.350 133,225 +0.03(+0.56%)
May 22, 2015 5.390 5.320 5.320 5.320 83,500 -0.10(-1.85%)
May 21, 2015 5.240 5.560 5.240 5.420 83,671 +0.15(+2.85%)
May 20, 2015 5.300 5.370 5.110 5.270 192,940 -0.02(-0.38%)
May 19, 2015 5.370 5.430 5.270 5.290 49,590 -0.08(-1.49%)
May 18, 2015 5.250 5.470 5.236 5.370 67,012 +0.09(+1.70%)
May 15, 2015 5.250 5.350 5.210 5.280 82,049 +0.03(+0.57%)
May 14, 2015 5.280 5.400 5.210 5.250 92,473 +0.00(+0.00%)
May 13, 2015 5.220 5.350 5.200 5.250 108,264 +0.08(+1.55%)
May 12, 2015 5.400 5.430 5.160 5.170 98,914 -0.20(-3.72%)
May 11, 2015 5.380 5.480 5.340 5.370 63,437 -0.04(-0.74%)
May 08, 2015 5.570 5.570 5.360 5.410 47,397 -0.08(-1.46%)
May 07, 2015 5.350 5.580 5.350 5.490 151,284 +0.12(+2.23%)
May 06, 2015 5.380 5.600 5.220 5.370 169,754 +0.03(+0.56%)
May 05, 2015 5.390 5.450 5.090 5.340 318,799 +0.24(+4.71%)
May 04, 2015 5.040 5.200 5.020 5.100 100,083 +0.12(+2.41%)
May 01, 2015 4.850 5.080 4.780 4.980 116,576 +0.14(+2.89%)
Apr 30, 2015 5.080 5.090 4.815 4.840 204,736 -0.29(-5.65%)
Apr 29, 2015 5.210 5.290 5.130 5.130 111,901 -0.11(-2.10%)
Apr 28, 2015 5.190 5.320 5.160 5.240 68,007 +0.07(+1.35%)
Apr 27, 2015 5.190 5.260 5.110 5.170 111,368 -0.03(-0.58%)
Apr 24, 2015 5.230 5.360 5.180 5.200 48,570 -0.01(-0.19%)
Apr 23, 2015 5.240 5.355 5.130 5.210 75,766 -0.03(-0.57%)
Apr 22, 2015 5.250 5.320 5.200 5.240 115,762 -0.02(-0.38%)
Apr 21, 2015 5.270 5.440 5.250 5.260 51,566 -0.01(-0.19%)
Apr 20, 2015 5.350 5.380 5.250 5.270 85,018 +0.02(+0.38%)
Apr 17, 2015 5.310 5.360 5.160 5.250 74,498 -0.10(-1.87%)
Apr 16, 2015 5.380 5.530 5.310 5.350 74,340 -0.02(-0.37%)
Apr 15, 2015 5.370 5.500 5.220 5.370 81,515 +0.05(+0.94%)
Apr 14, 2015 5.450 5.510 5.220 5.320 124,742 -0.13(-2.39%)
Apr 13, 2015 5.780 5.800 5.395 5.450 88,457 -0.33(-5.71%)
Apr 10, 2015 5.860 5.990 5.770 5.780 50,066 -0.10(-1.70%)
Apr 09, 2015 6.060 6.090 5.830 5.880 60,144 -0.17(-2.81%)
Apr 08, 2015 6.000 6.180 6.000 6.050 23,859 +0.05(+0.83%)
Apr 07, 2015 6.140 6.260 6.000 6.000 71,180 -0.14(-2.28%)
Apr 06, 2015 6.100 6.285 6.100 6.140 32,084 +0.01(+0.16%)
Apr 02, 2015 6.130 6.130 6.130 6.130 38,100 -0.03(-0.49%)
Apr 01, 2015 6.080 6.180 6.010 6.160 43,822 +0.02(+0.33%)
Mar 31, 2015 6.190 6.250 6.100 6.140 38,102 -0.11(-1.76%)
Mar 30, 2015 6.190 6.300 6.180 6.250 53,356 +0.07(+1.13%)
Mar 27, 2015 6.340 6.380 6.120 6.180 39,160 -0.18(-2.83%)
Mar 26, 2015 6.310 6.400 6.220 6.360 41,931 +0.05(+0.79%)
Mar 25, 2015 6.580 6.600 6.280 6.310 38,431 -0.25(-3.81%)
Mar 24, 2015 6.430 6.600 6.430 6.560 32,767 +0.10(+1.55%)
Mar 23, 2015 6.560 6.650 6.425 6.460 57,428 -0.10(-1.52%)
Mar 20, 2015 6.560 6.600 6.450 6.560 73,665 +0.01(+0.15%)
Mar 19, 2015 6.500 6.600 6.500 6.550 55,014 +0.00(+0.00%)
Mar 18, 2015 6.520 6.650 6.520 6.550 38,018 -0.01(-0.15%)
Mar 17, 2015 6.580 6.700 6.540 6.560 29,376 -0.06(-0.91%)
Mar 16, 2015 6.730 6.790 6.610 6.620 27,051 -0.12(-1.78%)
Mar 13, 2015 6.660 6.750 6.660 6.740 23,972 +0.04(+0.60%)
Mar 12, 2015 6.650 6.800 6.620 6.700 56,577 +0.06(+0.90%)
Mar 11, 2015 6.670 6.760 6.580 6.640 39,997 -0.03(-0.45%)
Mar 10, 2015 6.580 6.770 6.580 6.670 24,021 -0.06(-0.89%)
Mar 09, 2015 6.610 6.850 6.610 6.730 30,927 +0.13(+1.97%)
Mar 06, 2015 6.720 6.960 6.590 6.600 71,936 -0.20(-2.94%)
Mar 05, 2015 6.820 6.880 6.780 6.800 51,080 +0.00(+0.00%)
Mar 04, 2015 6.990 7.050 6.790 6.800 31,714 -0.19(-2.72%)
Mar 03, 2015 6.930 7.030 6.870 6.990 20,509 +0.03(+0.43%)
Mar 02, 2015 6.880 7.040 6.880 6.960 20,531 +0.10(+1.46%)
Feb 27, 2015 6.930 7.010 6.840 6.860 35,610 -0.06(-0.87%)
Feb 26, 2015 6.900 7.050 6.890 6.920 29,027 +0.04(+0.58%)
Feb 25, 2015 6.900 6.990 6.860 6.880 38,561 -0.02(-0.29%)
Feb 24, 2015 6.940 7.080 6.900 6.900 40,265 -0.06(-0.86%)
Feb 23, 2015 6.990 6.990 6.830 6.960 56,609 -0.04(-0.57%)
Feb 20, 2015 7.160 7.220 7.000 7.000 30,861 -0.14(-1.96%)
Feb 19, 2015 7.140 7.450 7.070 7.140 64,971 -0.04(-0.56%)
Feb 18, 2015 7.170 7.210 7.090 7.180 26,728 +0.04(+0.56%)
Feb 17, 2015 7.090 7.400 7.010 7.140 88,788 +0.10(+1.42%)
Feb 13, 2015 6.930 7.040 7.040 7.040 44,600 +0.07(+1.00%)
Feb 12, 2015 6.930 7.000 6.900 6.970 43,857 +0.07(+1.01%)
Feb 11, 2015 6.880 6.910 6.830 6.900 38,139 +0.02(+0.29%)
Feb 10, 2015 6.710 6.940 6.590 6.880 61,703 +0.24(+3.61%)
Feb 09, 2015 6.810 6.950 6.590 6.640 41,359 -0.21(-3.07%)
Feb 06, 2015 6.780 6.950 6.106 6.850 65,374 +0.07(+1.03%)
Feb 05, 2015 6.200 6.820 5.590 6.780 60,077 -0.11(-1.60%)
Feb 04, 2015 6.900 6.900 6.690 6.890 64,009 -0.03(-0.43%)
Feb 03, 2015 6.670 7.010 6.670 6.920 44,488 +0.25(+3.75%)
Feb 02, 2015 6.460 6.820 6.354 6.670 86,162 +0.17(+2.62%)
Jan 30, 2015 6.680 6.680 6.490 6.500 47,969 -0.18(-2.69%)
Jan 29, 2015 6.530 6.720 6.440 6.680 41,966 +0.20(+3.09%)
Jan 28, 2015 6.680 6.690 6.460 6.480 42,836 -0.19(-2.85%)
Jan 27, 2015 6.760 6.780 6.610 6.670 36,426 -0.16(-2.34%)
Jan 26, 2015 6.710 6.910 6.650 6.830 30,673 +0.13(+1.94%)
Jan 23, 2015 6.700 6.790 6.680 6.700 18,681 +0.00(+0.00%)
Jan 22, 2015 6.550 6.700 6.490 6.700 38,839 +0.21(+3.24%)
Jan 21, 2015 6.640 6.685 6.460 6.490 23,375 -0.15(-2.26%)
Jan 20, 2015 6.710 6.760 6.580 6.640 34,062 -0.11(-1.63%)
Jan 16, 2015 6.630 6.930 6.630 6.750 51,726 +0.09(+1.35%)
Jan 15, 2015 6.900 7.010 6.650 6.660 39,003 -0.34(-4.86%)
Jan 14, 2015 7.060 7.060 6.930 7.000 44,719 -0.14(-1.96%)
Jan 13, 2015 7.090 7.300 6.990 7.140 35,137 +0.11(+1.56%)
Jan 12, 2015 7.120 7.120 6.980 7.030 21,037 -0.13(-1.82%)
Jan 09, 2015 7.140 7.200 7.030 7.160 20,857 -0.01(-0.14%)
Jan 08, 2015 7.250 7.270 7.120 7.170 24,936 +0.07(+0.99%)
Jan 07, 2015 6.960 7.110 6.900 7.100 34,696 +0.19(+2.75%)
Jan 06, 2015 7.250 7.250 6.900 6.910 34,265 -0.32(-4.43%)
Jan 05, 2015 7.370 7.510 7.230 7.230 25,065 -0.15(-2.03%)
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.