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, 2019
4.850
5.130
4.750
4.790
258,540
+0.03(+0.63%)
Apr 29, 2019
4.830
4.990
4.760
4.760
45,286
-0.07(-1.45%)
Apr 26, 2019
4.760
4.860
4.760
4.830
27,400
+0.05(+1.05%)
Apr 25, 2019
4.760
4.930
4.740
4.780
51,644
+0.01(+0.21%)
Apr 24, 2019
4.940
4.940
4.730
4.770
46,109
-0.17(-3.44%)
Apr 23, 2019
4.980
5.020
4.940
4.940
37,479
-0.05(-1.00%)
Apr 22, 2019
4.960
5.030
4.960
4.990
27,918
+0.07(+1.42%)
Apr 18, 2019
4.940
4.940
4.881
4.920
47,600
+0.04(+0.82%)
Apr 17, 2019
4.920
5.090
4.870
4.880
53,429
-0.03(-0.61%)
Apr 16, 2019
5.020
5.052
4.850
4.910
148,593
-0.08(-1.60%)
Apr 15, 2019
5.440
5.520
4.950
4.990
147,917
-0.48(-8.78%)
Apr 12, 2019
6.121
6.121
5.450
5.470
87,400
-0.50(-8.38%)
Apr 11, 2019
6.000
6.090
5.970
5.970
24,412
-0.03(-0.50%)
Apr 10, 2019
6.170
6.170
5.950
6.000
14,326
-0.06(-0.99%)
Apr 09, 2019
6.010
6.250
5.990
6.060
18,960
+0.00(+0.00%)
Apr 08, 2019
6.200
6.200
6.020
6.060
28,827
-0.18(-2.88%)
Apr 05, 2019
6.240
6.290
6.190
6.240
13,300
-0.02(-0.32%)
Apr 04, 2019
6.260
6.345
6.220
6.260
18,549
+0.00(+0.00%)
Apr 03, 2019
6.290
6.380
6.220
6.260
39,266
-0.01(-0.16%)
Apr 02, 2019
6.200
6.340
6.185
6.270
39,670
+0.07(+1.13%)
Apr 01, 2019
6.160
6.250
6.135
6.200
57,108
+0.07(+1.14%)
Mar 29, 2019
6.150
6.170
6.130
6.130
42,500
+0.00(+0.00%)
Mar 28, 2019
6.100
6.150
6.020
6.130
34,167
+0.01(+0.16%)
Mar 27, 2019
6.030
6.150
5.885
6.120
37,997
+0.09(+1.49%)
Mar 26, 2019
6.100
6.100
5.940
6.030
10,732
-0.06(-0.99%)
Mar 25, 2019
6.090
6.150
5.950
6.090
73,462
-0.01(-0.16%)
Mar 22, 2019
6.010
6.100
6.000
6.100
57,200
+0.09(+1.50%)
Mar 21, 2019
5.950
6.080
5.930
6.010
30,060
+0.05(+0.84%)
Mar 20, 2019
5.930
6.160
5.760
5.960
44,079
+0.05(+0.85%)
Mar 19, 2019
6.140
6.140
5.890
5.910
27,173
-0.24(-3.90%)
Mar 18, 2019
6.090
6.170
6.090
6.150
23,690
+0.07(+1.15%)
Mar 15, 2019
6.040
6.140
5.820
6.080
57,600
+0.07(+1.16%)
Mar 14, 2019
6.130
6.190
5.990
6.010
31,129
-0.16(-2.59%)
Mar 13, 2019
6.180
6.210
6.128
6.170
44,325
-0.01(-0.16%)
Mar 12, 2019
6.260
6.260
6.130
6.180
29,305
-0.08(-1.20%)
Mar 11, 2019
6.510
6.518
6.220
6.255
68,557
-0.21(-3.17%)
Mar 08, 2019
6.390
6.540
6.390
6.460
87,000
+0.02(+0.31%)
Mar 07, 2019
6.360
6.490
6.310
6.440
33,723
+0.08(+1.26%)
Mar 06, 2019
6.370
6.410
6.300
6.360
109,429
-0.06(-0.93%)
Mar 05, 2019
6.370
6.500
6.370
6.420
41,319
+0.01(+0.16%)
Mar 04, 2019
6.390
6.450
6.301
6.410
70,821
+0.10(+1.58%)
Mar 01, 2019
6.340
6.490
6.300
6.310
31,200
-0.02(-0.32%)
Feb 28, 2019
6.410
6.410
6.260
6.330
39,104
-0.10(-1.56%)
Feb 27, 2019
6.420
6.500
6.290
6.430
27,259
-0.01(-0.16%)
Feb 26, 2019
6.250
6.500
6.250
6.440
71,002
+0.14(+2.22%)
Feb 25, 2019
6.250
6.350
6.210
6.300
68,693
+0.05(+0.80%)
Feb 22, 2019
6.210
6.300
6.210
6.250
64,500
+0.02(+0.32%)
Feb 21, 2019
6.150
6.280
6.150
6.230
77,712
+0.03(+0.48%)
Feb 20, 2019
6.070
6.210
5.970
6.200
136,851
+0.12(+1.97%)
Feb 19, 2019
5.470
6.090
5.470
6.080
256,691
+0.60(+10.95%)
Feb 15, 2019
5.340
5.490
5.340
5.480
153,800
+0.13(+2.43%)
Feb 14, 2019
5.380
5.380
5.332
5.350
105,818
+0.00(+0.00%)
Feb 13, 2019
5.380
5.410
5.320
5.350
72,023
-0.03(-0.56%)
Feb 12, 2019
5.330
5.410
5.330
5.380
78,228
+0.02(+0.37%)
Feb 11, 2019
5.360
5.390
5.310
5.360
123,536
-0.01(-0.19%)
Feb 08, 2019
5.460
5.490
5.330
5.370
87,300
-0.09(-1.65%)
Feb 07, 2019
5.420
5.490
5.400
5.460
46,164
-0.04(-0.73%)
Feb 06, 2019
5.450
5.650
5.430
5.500
89,738
+0.08(+1.48%)
Feb 05, 2019
5.380
5.450
5.340
5.420
95,162
+0.01(+0.18%)
Feb 04, 2019
5.400
5.460
5.350
5.410
147,621
+0.01(+0.19%)
Feb 01, 2019
5.450
5.500
5.310
5.400
149,800
-0.16(-2.88%)
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%)
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
.