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
Intevac Inc
(NQ:
IVAC
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Feb 01, 2018
6.400
6.900
6.255
6.650
177,936
-0.15(-2.21%)
Jan 31, 2018
6.900
6.950
6.745
6.800
160,000
-0.05(-0.73%)
Jan 30, 2018
6.650
7.050
6.600
6.850
114,453
+0.10(+1.48%)
Jan 29, 2018
6.850
6.900
6.687
6.750
113,596
-0.15(-2.17%)
Jan 26, 2018
6.850
6.950
6.850
6.900
52,806
+0.10(+1.47%)
Jan 25, 2018
6.900
6.950
6.750
6.800
57,816
-0.05(-0.73%)
Jan 24, 2018
7.150
7.200
6.750
6.850
107,879
-0.30(-4.20%)
Jan 23, 2018
7.200
7.400
7.100
7.150
136,458
-0.05(-0.69%)
Jan 22, 2018
7.100
7.200
7.000
7.200
145,613
+0.10(+1.41%)
Jan 19, 2018
6.850
7.150
6.800
7.100
70,732
+0.30(+4.41%)
Jan 18, 2018
6.850
6.950
6.750
6.800
72,745
+0.05(+0.74%)
Jan 17, 2018
6.800
6.825
6.650
6.750
66,064
+0.00(+0.00%)
Jan 16, 2018
6.750
7.150
6.650
6.750
76,860
+0.00(+0.00%)
Jan 12, 2018
6.750
6.750
6.750
0
-0.05(-0.74%)
Jan 11, 2018
6.750
6.950
6.700
6.800
78,643
+0.10(+1.49%)
Jan 10, 2018
6.650
6.750
6.600
6.700
25,824
+0.05(+0.75%)
Jan 09, 2018
6.900
6.900
6.600
6.650
28,594
-0.20(-2.92%)
Jan 08, 2018
6.700
7.000
6.700
6.850
68,288
+0.05(+0.74%)
Jan 05, 2018
6.850
6.900
6.750
6.800
35,464
-0.05(-0.73%)
Jan 04, 2018
6.500
6.939
6.500
6.850
141,376
+0.35(+5.38%)
Jan 03, 2018
6.600
6.800
6.500
6.500
90,788
-0.10(-1.52%)
Jan 02, 2018
6.850
7.050
6.500
6.600
102,495
-0.25(-3.65%)
Dec 29, 2017
6.850
6.850
6.850
0
-0.10(-1.44%)
Dec 28, 2017
7.000
7.022
6.900
6.950
54,109
-0.05(-0.71%)
Dec 27, 2017
6.850
7.100
6.750
7.000
107,537
+0.10(+1.45%)
Dec 26, 2017
6.950
7.000
6.800
6.900
76,390
-0.10(-1.43%)
Dec 22, 2017
7.050
7.150
6.900
7.000
64,478
+0.00(+0.00%)
Dec 21, 2017
7.000
7.200
6.950
7.000
160,340
+0.05(+0.72%)
Dec 20, 2017
6.900
7.025
6.800
6.950
94,928
+0.05(+0.72%)
Dec 19, 2017
7.000
7.200
6.850
6.900
118,383
-0.05(-0.72%)
Dec 18, 2017
7.000
7.100
6.950
6.950
100,672
-0.05(-0.71%)
Dec 15, 2017
6.900
7.100
6.800
7.000
219,588
+0.10(+1.45%)
Dec 14, 2017
6.950
7.150
6.550
6.900
153,113
-0.15(-2.13%)
Dec 13, 2017
6.900
7.200
6.900
7.050
142,808
+0.15(+2.17%)
Dec 12, 2017
6.800
7.100
6.550
6.900
181,883
+0.10(+1.47%)
Dec 11, 2017
6.300
6.800
6.200
6.800
911,608
-0.05(-0.73%)
Dec 08, 2017
6.850
7.050
6.750
6.850
124,609
+0.05(+0.74%)
Dec 07, 2017
6.850
6.950
6.800
6.800
77,787
-0.05(-0.73%)
Dec 06, 2017
6.850
7.150
6.800
6.850
90,240
-0.10(-1.44%)
Dec 05, 2017
7.100
7.200
6.850
6.950
96,153
-0.20(-2.80%)
Dec 04, 2017
7.500
7.700
7.100
7.150
79,917
-0.25(-3.38%)
Dec 01, 2017
7.450
7.100
7.400
153,868
-0.05(-0.67%)
Nov 30, 2017
7.300
7.600
7.250
7.450
155,905
+0.15(+2.05%)
Nov 29, 2017
7.200
7.417
7.155
7.300
132,640
+0.05(+0.69%)
Nov 28, 2017
7.300
7.450
7.200
7.250
140,146
-0.05(-0.68%)
Nov 27, 2017
7.250
7.700
7.200
7.300
97,546
+0.05(+0.69%)
Nov 24, 2017
7.400
7.700
7.200
7.250
42,490
-0.15(-2.03%)
Nov 22, 2017
7.150
7.550
7.150
7.400
187,278
+0.12(+1.72%)
Nov 21, 2017
7.500
7.600
7.200
7.275
172,726
-0.27(-3.64%)
Nov 20, 2017
7.550
7.700
7.500
7.550
166,664
-0.05(-0.66%)
Nov 17, 2017
7.750
7.850
7.550
7.600
120,964
-0.20(-2.56%)
Nov 16, 2017
7.800
8.100
7.700
7.800
81,112
+0.05(+0.65%)
Nov 15, 2017
7.850
7.950
7.700
7.750
105,356
-0.20(-2.52%)
Nov 14, 2017
7.850
8.200
7.840
7.950
54,602
+0.05(+0.63%)
Nov 13, 2017
7.800
8.050
7.700
7.900
57,146
+0.10(+1.28%)
Nov 10, 2017
7.900
8.050
7.800
7.800
42,064
-0.10(-1.27%)
Nov 09, 2017
8.100
8.100
7.800
7.900
51,879
-0.30(-3.66%)
Nov 08, 2017
7.900
8.250
7.900
8.200
52,991
+0.25(+3.14%)
Nov 07, 2017
8.200
8.250
7.850
7.950
97,609
-0.30(-3.64%)
Nov 06, 2017
8.200
8.350
8.150
8.250
47,802
+0.05(+0.61%)
Nov 03, 2017
8.450
8.450
8.100
8.200
82,930
-0.20(-2.38%)
Nov 02, 2017
8.100
8.450
8.065
8.400
80,525
+0.30(+3.70%)
Nov 01, 2017
8.650
8.400
8.100
8.100
94,267
-0.30(-3.57%)
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%)
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
.