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
Vaneck Bdc Income ETF
(NY:
BIZD
)
16.55
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
May 31, 2018
8.739
8.776
8.724
8.760
40,433
-0.01(-0.06%)
May 30, 2018
8.742
8.776
8.739
8.766
42,752
+0.03(+0.33%)
May 29, 2018
8.755
8.755
8.709
8.737
73,924
-0.02(-0.27%)
May 25, 2018
8.760
8.760
8.760
0
+0.02(+0.21%)
May 24, 2018
8.750
8.760
8.708
8.742
48,798
-0.01(-0.15%)
May 23, 2018
8.708
8.760
8.698
8.755
85,396
+0.01(+0.12%)
May 22, 2018
8.719
8.745
8.692
8.745
80,671
+0.02(+0.18%)
May 21, 2018
8.719
8.734
8.708
8.729
82,394
+0.01(+0.12%)
May 18, 2018
8.656
8.719
8.656
8.719
42,676
+0.06(+0.66%)
May 17, 2018
8.635
8.708
8.635
8.661
43,830
+0.00(+0.00%)
May 16, 2018
8.656
8.692
8.638
8.661
137,232
+0.03(+0.30%)
May 15, 2018
8.661
8.666
8.609
8.635
45,857
-0.03(-0.36%)
May 14, 2018
8.682
8.682
8.651
8.666
136,077
+0.02(+0.24%)
May 11, 2018
8.630
8.656
8.630
8.645
56,564
+0.02(+0.18%)
May 10, 2018
8.604
8.635
8.588
8.630
87,545
+0.05(+0.61%)
May 09, 2018
8.572
8.588
8.538
8.577
79,006
+0.01(+0.06%)
May 08, 2018
8.541
8.577
8.536
8.572
57,333
+0.03(+0.31%)
May 07, 2018
8.483
8.546
8.473
8.546
163,331
+0.08(+0.93%)
May 04, 2018
8.373
8.478
8.373
8.468
88,518
+0.05(+0.62%)
May 03, 2018
8.379
8.420
8.363
8.415
58,888
+0.02(+0.25%)
May 02, 2018
8.388
8.426
8.363
8.394
113,990
+0.01(+0.12%)
May 01, 2018
8.410
8.426
8.368
8.384
80,157
-0.03(-0.37%)
Apr 30, 2018
8.410
8.441
8.410
8.415
52,733
+0.02(+0.19%)
Apr 27, 2018
8.342
8.431
8.342
8.400
73,392
+0.05(+0.56%)
Apr 26, 2018
8.347
8.358
8.311
8.352
81,841
+0.02(+0.25%)
Apr 25, 2018
8.343
8.366
8.326
8.332
33,699
-0.02(-0.26%)
Apr 24, 2018
8.373
8.381
8.352
8.354
33,138
+0.00(+0.01%)
Apr 23, 2018
8.394
8.394
8.352
8.352
63,182
-0.02(-0.25%)
Apr 20, 2018
8.368
8.389
8.352
8.373
56,440
-0.03(-0.37%)
Apr 19, 2018
8.405
8.422
8.379
8.405
118,953
-0.01(-0.09%)
Apr 18, 2018
8.420
8.436
8.405
8.412
100,346
+0.01(+0.15%)
Apr 17, 2018
8.410
8.420
8.392
8.400
135,498
+0.05(+0.56%)
Apr 16, 2018
8.368
8.384
8.350
8.352
172,060
+0.00(+0.00%)
Apr 13, 2018
8.379
8.380
8.333
8.352
68,316
-0.03(-0.31%)
Apr 12, 2018
8.394
8.415
8.368
8.379
79,396
-0.01(-0.06%)
Apr 11, 2018
8.368
8.400
8.363
8.384
109,370
+0.02(+0.25%)
Apr 10, 2018
8.405
8.405
8.358
8.363
89,183
-0.02(-0.25%)
Apr 09, 2018
8.394
8.426
8.379
8.384
101,881
-0.01(-0.06%)
Apr 06, 2018
8.405
8.441
8.368
8.389
74,667
-0.06(-0.68%)
Apr 05, 2018
8.410
8.452
8.394
8.447
46,567
+0.07(+0.81%)
Apr 04, 2018
8.290
8.405
8.290
8.379
103,892
+0.07(+0.82%)
Apr 03, 2018
8.305
8.337
8.298
8.311
66,140
+0.03(+0.32%)
Apr 02, 2018
8.279
8.290
8.222
8.284
125,032
-0.02(-0.23%)
Mar 29, 2018
8.304
8.304
8.304
0
+0.07(+0.81%)
Mar 28, 2018
8.248
8.268
8.232
8.237
76,980
+0.02(+0.25%)
Mar 27, 2018
8.304
8.324
8.207
8.217
130,241
-0.05(-0.56%)
Mar 26, 2018
8.273
8.319
8.258
8.263
145,121
+0.04(+0.50%)
Mar 23, 2018
8.406
8.406
8.222
8.222
347,614
-0.14(-1.71%)
Mar 22, 2018
8.181
8.421
8.171
8.365
554,254
+0.17(+2.06%)
Mar 21, 2018
8.197
8.212
8.171
8.197
111,609
+0.00(+0.00%)
Mar 20, 2018
8.222
8.237
8.181
8.197
58,708
-0.03(-0.37%)
Mar 19, 2018
8.212
8.263
8.186
8.227
54,496
-0.01(-0.12%)
Mar 16, 2018
8.197
8.248
8.197
8.237
43,834
+0.05(+0.62%)
Mar 15, 2018
8.278
8.299
8.171
8.186
98,441
-0.09(-1.11%)
Mar 14, 2018
8.334
8.334
8.268
8.278
40,049
-0.03(-0.37%)
Mar 13, 2018
8.304
8.316
8.263
8.309
62,051
+0.02(+0.25%)
Mar 12, 2018
8.263
8.293
8.248
8.289
96,798
+0.03(+0.37%)
Mar 09, 2018
8.273
8.283
8.248
8.258
58,793
+0.00(+0.00%)
Mar 08, 2018
8.237
8.258
8.217
8.258
55,936
+0.04(+0.43%)
Mar 07, 2018
8.191
8.222
158,941
-0.04(-0.43%)
Mar 06, 2018
8.227
8.273
8.207
8.258
244,894
+0.05(+0.62%)
Mar 05, 2018
8.100
8.227
8.089
8.207
188,862
+0.12(+1.52%)
Mar 02, 2018
8.033
8.089
8.003
8.084
48,598
+0.03(+0.38%)
Mar 01, 2018
8.069
8.116
8.018
8.054
57,526
-0.01(-0.06%)
Feb 28, 2018
8.151
8.197
8.053
8.059
146,106
-0.07(-0.82%)
Feb 27, 2018
8.191
8.237
8.120
8.125
63,672
-0.06(-0.69%)
Feb 26, 2018
8.146
8.192
8.146
8.181
74,677
+0.04(+0.44%)
Feb 23, 2018
8.176
8.189
8.140
8.146
47,144
+0.01(+0.13%)
Feb 22, 2018
8.135
8.135
40,468
-0.04(-0.44%)
Feb 21, 2018
8.222
8.268
8.171
8.171
82,549
-0.04(-0.44%)
Feb 20, 2018
8.268
8.277
8.181
8.207
61,166
-0.08(-0.92%)
Feb 16, 2018
8.283
8.283
8.283
0
+0.08(+1.00%)
Feb 15, 2018
8.314
8.314
8.186
8.202
57,531
-0.06(-0.68%)
Feb 14, 2018
8.258
8.293
8.240
8.258
92,390
-0.01(-0.06%)
Feb 13, 2018
8.146
8.278
8.125
8.263
290,375
+0.10(+1.25%)
Feb 12, 2018
8.120
8.196
8.115
8.161
226,301
+0.06(+0.69%)
Feb 09, 2018
8.161
8.217
8.018
8.105
134,829
-0.02(-0.29%)
Feb 08, 2018
8.227
8.273
8.128
8.128
97,971
-0.05(-0.58%)
Feb 07, 2018
8.115
8.227
8.115
8.176
112,113
+0.05(+0.66%)
Feb 06, 2018
7.916
8.151
7.860
8.123
197,035
+0.10(+1.24%)
Feb 05, 2018
8.243
8.245
7.870
8.023
217,155
-0.27(-3.20%)
Feb 02, 2018
8.391
8.391
8.283
8.289
117,454
-0.11(-1.34%)
Feb 01, 2018
8.334
8.431
8.334
8.401
60,972
+0.05(+0.61%)
Jan 31, 2018
8.447
8.472
8.334
8.350
132,395
-0.08(-0.97%)
Jan 30, 2018
8.488
8.493
8.421
8.431
108,482
-0.07(-0.84%)
Jan 29, 2018
8.544
8.554
8.488
8.503
139,209
-0.05(-0.60%)
Jan 26, 2018
8.574
8.574
8.520
8.554
221,784
+0.01(+0.12%)
Jan 25, 2018
8.569
8.580
8.529
8.544
115,633
-0.04(-0.42%)
Jan 24, 2018
8.559
8.590
8.549
8.580
104,403
+0.00(+0.00%)
Jan 23, 2018
8.564
8.589
8.539
8.580
138,982
+0.03(+0.36%)
Jan 22, 2018
8.513
8.569
8.513
8.549
114,572
+0.03(+0.38%)
Jan 19, 2018
8.488
8.523
8.478
8.516
105,318
+0.03(+0.34%)
Jan 18, 2018
8.518
8.526
8.464
8.488
146,495
-0.02(-0.18%)
Jan 17, 2018
8.503
8.529
8.477
8.503
151,733
+0.00(+0.00%)
Jan 16, 2018
8.569
8.580
8.498
8.503
233,437
-0.03(-0.36%)
Jan 12, 2018
8.534
8.534
8.534
0
+0.07(+0.84%)
Jan 11, 2018
8.416
8.477
8.406
8.462
202,631
+0.05(+0.55%)
Jan 10, 2018
8.457
8.472
8.386
8.416
1,740,517
-0.03(-0.36%)
Jan 09, 2018
8.518
8.534
8.447
8.447
326,350
-0.10(-1.14%)
Jan 08, 2018
8.503
8.544
8.477
8.544
492,224
+0.06(+0.66%)
Jan 05, 2018
8.513
8.513
8.462
8.488
167,040
+0.01(+0.06%)
Jan 04, 2018
8.539
8.556
8.477
8.483
142,037
-0.04(-0.42%)
Jan 03, 2018
8.554
8.574
8.513
8.518
411,382
-0.02(-0.24%)
Jan 02, 2018
8.498
8.559
8.477
8.539
356,045
+0.06(+0.72%)
Dec 29, 2017
8.477
8.477
8.477
0
-0.03(-0.30%)
Dec 28, 2017
8.508
8.539
8.472
8.503
336,027
-0.01(-0.06%)
Dec 27, 2017
8.508
8.641
8.472
8.508
178,875
+0.01(+0.15%)
Dec 26, 2017
8.500
8.555
8.490
8.495
134,562
-0.02(-0.29%)
Dec 22, 2017
8.505
8.545
8.485
8.520
277,236
+0.00(+0.06%)
Dec 21, 2017
8.460
8.524
8.451
8.515
539,269
+0.06(+0.77%)
Dec 20, 2017
8.446
8.490
8.431
8.451
209,013
+0.00(+0.06%)
Dec 19, 2017
8.500
8.541
8.446
8.446
132,759
-0.05(-0.62%)
Dec 18, 2017
8.505
8.575
8.495
8.498
254,572
+0.02(+0.21%)
Dec 15, 2017
8.470
8.540
8.465
8.480
409,436
+0.01(+0.12%)
Dec 14, 2017
8.505
8.505
8.455
8.470
250,056
-0.01(-0.18%)
Dec 13, 2017
8.515
8.515
8.475
8.485
304,379
-0.03(-0.35%)
Dec 12, 2017
8.550
8.551
8.514
8.515
151,250
-0.03(-0.35%)
Dec 11, 2017
8.530
8.550
8.520
8.545
148,608
+0.01(+0.12%)
Dec 08, 2017
8.515
8.550
8.490
8.535
117,608
+0.04(+0.47%)
Dec 07, 2017
8.475
8.520
8.475
8.495
261,976
+0.00(+0.00%)
Dec 06, 2017
8.490
8.517
8.475
8.495
155,919
+0.02(+0.29%)
Dec 05, 2017
8.500
8.501
8.441
8.470
78,388
-0.02(-0.29%)
Dec 04, 2017
8.560
8.560
8.485
8.495
92,044
-0.02(-0.29%)
Dec 01, 2017
8.570
8.570
8.484
8.520
107,872
-0.01(-0.12%)
Nov 30, 2017
8.590
8.626
8.515
8.530
194,366
-0.05(-0.58%)
Nov 29, 2017
8.600
8.630
8.565
8.580
122,128
+0.01(+0.12%)
Nov 28, 2017
8.580
8.590
8.555
8.570
120,019
+0.00(+0.06%)
Nov 27, 2017
8.615
8.625
8.540
8.565
355,956
-0.05(-0.64%)
Nov 24, 2017
8.625
8.630
8.600
8.620
13,800
+0.01(+0.17%)
Nov 22, 2017
8.605
8.615
8.565
8.605
69,604
+0.01(+0.12%)
Nov 21, 2017
8.635
8.656
8.595
8.595
53,493
-0.04(-0.52%)
Nov 20, 2017
8.620
8.656
8.620
8.640
43,978
+0.02(+0.29%)
Nov 17, 2017
8.520
8.625
8.520
8.615
168,671
+0.08(+0.99%)
Nov 16, 2017
8.520
8.605
8.515
8.530
71,078
+0.03(+0.41%)
Nov 15, 2017
8.485
8.518
8.470
8.495
45,745
-0.01(-0.18%)
Nov 14, 2017
8.441
8.525
8.421
8.510
105,526
+0.03(+0.35%)
Nov 13, 2017
8.441
8.500
8.431
8.480
80,306
+0.00(+0.06%)
Nov 10, 2017
8.436
8.495
8.426
8.475
44,950
+0.06(+0.71%)
Nov 09, 2017
8.515
8.540
8.416
8.416
43,432
-0.11(-1.34%)
Nov 08, 2017
8.460
8.550
8.456
8.530
55,284
+0.07(+0.88%)
Nov 07, 2017
8.411
8.455
8.406
8.455
90,399
+0.06(+0.77%)
Nov 06, 2017
8.391
8.405
8.361
8.391
112,248
+0.01(+0.12%)
Nov 03, 2017
8.246
8.401
8.246
8.381
223,510
+0.13(+1.63%)
Nov 02, 2017
8.386
8.386
8.232
8.246
346,508
-0.16(-1.90%)
Nov 01, 2017
8.460
8.460
8.406
8.406
102,601
-0.06(-0.71%)
Oct 31, 2017
8.490
8.520
8.444
8.465
95,867
-0.01(-0.12%)
Oct 30, 2017
8.520
8.570
8.475
8.475
104,127
-0.03(-0.32%)
Oct 27, 2017
8.500
8.535
8.436
8.503
169,850
+0.03(+0.32%)
Oct 26, 2017
8.520
8.520
8.465
8.475
95,709
-0.04(-0.47%)
Oct 25, 2017
8.635
8.635
8.500
8.515
157,682
-0.12(-1.44%)
Oct 24, 2017
8.645
8.675
8.615
8.640
63,341
+0.01(+0.12%)
Oct 23, 2017
8.640
8.660
8.615
8.630
69,801
-0.01(-0.17%)
Oct 20, 2017
8.635
8.665
8.630
8.645
60,610
+0.03(+0.35%)
Oct 19, 2017
8.590
8.615
8.565
8.615
73,771
+0.02(+0.29%)
Oct 18, 2017
8.590
8.650
8.590
8.590
197,781
+0.00(+0.06%)
Oct 17, 2017
8.645
8.659
8.575
8.585
230,338
-0.06(-0.69%)
Oct 16, 2017
8.635
8.670
8.630
8.645
238,776
+0.00(+0.00%)
Oct 13, 2017
8.650
8.650
8.625
8.645
94,136
-0.01(-0.17%)
Oct 12, 2017
8.675
8.675
8.630
8.660
144,981
-0.01(-0.17%)
Oct 11, 2017
8.695
8.719
8.695
8.675
82,167
-0.04(-0.46%)
Oct 10, 2017
8.709
8.724
8.665
8.714
84,656
+0.00(+0.00%)
Oct 09, 2017
8.729
8.734
8.705
8.714
96,857
-0.02(-0.23%)
Oct 06, 2017
8.759
8.778
8.704
8.734
118,875
-0.04(-0.51%)
Oct 05, 2017
8.744
8.794
8.729
8.779
75,629
+0.00(+0.00%)
Oct 04, 2017
8.749
8.779
8.719
8.779
99,576
+0.06(+0.74%)
Oct 03, 2017
8.734
8.739
8.713
8.714
55,035
-0.04(-0.45%)
Oct 02, 2017
8.744
8.754
8.665
8.754
77,689
+0.05(+0.54%)
Sep 29, 2017
8.664
8.707
8.633
8.707
122,951
+0.07(+0.85%)
Sep 28, 2017
8.542
8.634
8.503
8.634
223,872
+0.10(+1.20%)
Sep 27, 2017
8.537
8.542
8.493
8.532
106,680
+0.01(+0.17%)
Sep 26, 2017
8.498
8.527
8.469
8.517
75,874
+0.03(+0.34%)
Sep 25, 2017
8.488
8.498
8.449
8.488
141,172
-0.01(-0.11%)
Sep 22, 2017
8.464
8.498
8.449
8.498
110,676
+0.05(+0.58%)
Sep 21, 2017
8.483
8.483
8.420
8.449
74,972
-0.03(-0.40%)
Sep 20, 2017
8.449
8.483
8.449
8.483
30,452
+0.04(+0.52%)
Sep 19, 2017
8.410
8.473
8.405
8.439
146,033
+0.03(+0.41%)
Sep 18, 2017
8.420
8.434
8.381
8.405
176,627
-0.01(-0.17%)
Sep 15, 2017
8.405
8.430
8.396
8.420
46,824
+0.00(+0.00%)
Sep 14, 2017
8.376
8.425
8.357
8.420
57,408
+0.02(+0.23%)
Sep 13, 2017
8.371
8.400
8.352
8.400
105,558
+0.04(+0.53%)
Sep 12, 2017
8.371
8.400
8.356
8.356
523,321
-0.04(-0.46%)
Sep 11, 2017
8.361
8.405
8.360
8.395
87,315
+0.02(+0.29%)
Sep 08, 2017
8.356
8.381
8.322
8.371
62,803
+0.00(+0.06%)
Sep 07, 2017
8.376
8.381
8.355
8.366
51,359
+0.00(+0.06%)
Sep 06, 2017
8.376
8.400
8.347
8.361
405,345
-0.02(-0.27%)
Sep 05, 2017
8.454
8.457
8.367
8.384
40,685
-0.08(-0.94%)
Sep 01, 2017
8.361
8.483
8.361
8.464
51,351
+0.10(+1.22%)
Aug 31, 2017
8.434
8.581
8.349
8.361
150,896
-0.07(-0.87%)
Aug 30, 2017
8.449
8.473
8.415
8.434
81,533
-0.01(-0.17%)
Aug 29, 2017
8.430
8.478
8.400
8.449
74,672
-0.01(-0.17%)
Aug 28, 2017
8.493
8.503
8.459
8.464
54,807
-0.02(-0.23%)
Aug 25, 2017
8.503
8.504
8.483
8.483
71,637
-0.01(-0.17%)
Aug 24, 2017
8.508
8.511
8.488
8.498
42,989
-0.01(-0.11%)
Aug 23, 2017
8.439
8.517
8.439
8.508
145,682
+0.03(+0.40%)
Aug 22, 2017
8.434
8.483
8.434
8.473
181,496
+0.06(+0.75%)
Aug 21, 2017
8.449
8.449
8.400
8.410
83,937
-0.05(-0.63%)
Aug 18, 2017
8.522
8.522
8.425
8.464
175,831
-0.06(-0.74%)
Aug 17, 2017
8.634
8.639
8.512
8.527
135,919
-0.10(-1.19%)
Aug 16, 2017
8.683
8.703
8.629
8.629
68,687
-0.06(-0.73%)
Aug 15, 2017
8.707
8.707
8.671
8.693
82,448
-0.00(-0.00%)
Aug 14, 2017
8.610
8.717
8.610
8.693
54,506
+0.09(+1.08%)
Aug 11, 2017
8.634
8.634
8.556
8.600
104,352
-0.05(-0.62%)
Aug 10, 2017
8.737
8.744
8.654
8.654
114,374
-0.09(-1.06%)
Aug 09, 2017
8.751
8.779
8.727
8.746
108,438
-0.00(-0.06%)
Aug 08, 2017
8.756
8.820
8.751
8.751
77,347
-0.03(-0.39%)
Aug 07, 2017
8.751
8.800
8.742
8.785
136,122
+0.02(+0.28%)
Aug 04, 2017
8.771
8.774
8.732
8.761
81,158
-0.01(-0.17%)
Aug 03, 2017
8.815
8.815
8.776
8.776
92,843
-0.05(-0.61%)
Aug 02, 2017
8.820
8.849
8.800
8.829
69,713
+0.00(+0.06%)
Aug 01, 2017
8.854
8.861
8.815
8.824
132,270
-0.00(-0.01%)
Jul 31, 2017
8.829
8.839
8.802
8.825
53,335
-0.02(-0.21%)
Jul 28, 2017
8.854
8.854
8.796
8.844
52,143
-0.01(-0.11%)
Jul 27, 2017
8.815
8.854
8.810
8.854
63,123
+0.01(+0.11%)
Jul 26, 2017
8.844
8.859
8.825
8.844
77,687
+0.00(+0.06%)
Jul 25, 2017
8.810
8.854
8.810
8.839
89,317
+0.03(+0.39%)
Jul 24, 2017
8.839
8.873
8.805
8.805
103,630
-0.04(-0.44%)
Jul 21, 2017
8.824
8.859
8.824
8.844
52,707
+0.01(+0.14%)
Jul 20, 2017
8.829
8.849
8.801
8.832
48,092
+0.01(+0.08%)
Jul 19, 2017
8.829
8.839
8.814
8.824
78,139
-0.02(-0.22%)
Jul 18, 2017
8.829
8.859
8.785
8.844
148,250
+0.01(+0.11%)
Jul 17, 2017
8.824
8.859
8.824
8.834
32,426
+0.02(+0.28%)
Jul 14, 2017
8.815
8.834
8.795
8.810
200,840
+0.03(+0.33%)
Jul 13, 2017
8.776
8.785
8.761
8.781
47,550
+0.00(+0.00%)
Jul 12, 2017
8.761
8.785
8.761
8.781
100,863
+0.02(+0.28%)
Jul 11, 2017
8.790
8.790
8.722
8.756
117,559
-0.03(-0.33%)
Jul 10, 2017
8.737
8.795
8.722
8.785
103,115
+0.03(+0.39%)
Jul 07, 2017
8.800
8.800
8.698
8.751
104,069
-0.02(-0.28%)
Jul 06, 2017
8.790
8.790
8.727
8.776
59,426
-0.01(-0.17%)
Jul 05, 2017
8.824
8.824
8.761
8.790
49,827
-0.01(-0.11%)
Jul 03, 2017
8.781
8.824
8.758
8.800
45,799
+0.03(+0.33%)
Jun 30, 2017
8.776
8.780
8.747
8.771
77,322
+0.02(+0.22%)
Jun 29, 2017
8.728
8.757
8.671
8.752
103,409
+0.06(+0.66%)
Jun 28, 2017
8.718
8.742
8.694
8.694
82,174
+0.00(+0.00%)
Jun 27, 2017
8.742
8.766
8.694
8.694
98,774
-0.05(-0.55%)
Jun 26, 2017
8.714
8.742
8.706
8.742
130,812
+0.04(+0.49%)
Jun 23, 2017
8.647
8.699
8.647
8.699
64,708
+0.07(+0.83%)
Jun 22, 2017
8.647
8.667
8.628
8.628
156,618
-0.01(-0.17%)
Jun 21, 2017
8.647
8.675
8.623
8.642
85,525
+0.00(+0.00%)
Jun 20, 2017
8.680
8.690
8.637
8.642
116,688
-0.07(-0.77%)
Jun 19, 2017
8.723
8.742
8.690
8.709
91,242
+0.02(+0.28%)
Jun 16, 2017
8.642
8.704
8.642
8.685
120,852
+0.01(+0.11%)
Jun 15, 2017
8.647
8.675
8.624
8.675
82,042
+0.00(+0.06%)
Jun 14, 2017
8.699
8.699
8.647
8.671
80,227
-0.04(-0.44%)
Jun 13, 2017
8.718
8.718
8.642
8.709
90,177
-0.00(-0.01%)
Jun 12, 2017
8.661
8.714
8.658
8.709
61,570
+0.03(+0.39%)
Jun 09, 2017
8.632
8.694
8.632
8.675
71,486
+0.03(+0.39%)
Jun 08, 2017
8.632
8.651
8.618
8.642
57,528
+0.00(+0.06%)
Jun 07, 2017
8.642
8.662
8.623
8.637
53,825
-0.00(-0.06%)
Jun 06, 2017
8.680
8.680
8.628
8.642
119,983
-0.04(-0.49%)
Jun 05, 2017
8.699
8.723
8.666
8.685
164,359
-0.01(-0.11%)
Jun 02, 2017
8.694
8.742
8.681
8.694
131,452
-0.02(-0.22%)
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
.