Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.070 8.070 7.940 8.020 90,858 +0.02(+0.25%)
Oct 30, 2018 7.920 8.160 7.900 8.000 99,441 +0.02(+0.25%)
Oct 29, 2018 8.000 8.180 7.900 7.980 96,431 +0.02(+0.25%)
Oct 26, 2018 7.860 8.050 7.860 7.960 98,800 -0.01(-0.13%)
Oct 25, 2018 7.820 8.050 7.810 7.970 106,408 +0.20(+2.57%)
Oct 24, 2018 7.900 7.960 7.770 7.770 120,243 -0.14(-1.77%)
Oct 23, 2018 7.860 8.030 7.860 7.910 85,877 -0.03(-0.38%)
Oct 22, 2018 7.850 8.090 7.840 7.940 90,156 +0.12(+1.53%)
Oct 19, 2018 7.910 7.970 7.770 7.820 126,700 -0.12(-1.51%)
Oct 18, 2018 8.000 8.030 7.860 7.940 84,280 -0.09(-1.12%)
Oct 17, 2018 8.000 8.080 7.900 8.030 57,783 +0.02(+0.25%)
Oct 16, 2018 7.910 8.140 7.870 8.010 86,568 +0.15(+1.91%)
Oct 15, 2018 7.700 8.000 7.630 7.860 152,802 +0.14(+1.81%)
Oct 12, 2018 7.800 7.920 7.700 7.720 135,400 -0.01(-0.13%)
Oct 11, 2018 7.800 7.920 7.720 7.730 166,073 -0.11(-1.40%)
Oct 10, 2018 8.020 8.040 7.820 7.840 321,756 -0.21(-2.61%)
Oct 09, 2018 8.080 8.270 8.030 8.050 83,159 -0.06(-0.74%)
Oct 08, 2018 8.020 8.180 7.860 8.110 155,591 +0.04(+0.50%)
Oct 05, 2018 8.020 8.110 8.015 8.070 85,500 +0.04(+0.50%)
Oct 04, 2018 8.080 8.180 8.030 8.030 129,771 -0.08(-0.99%)
Oct 03, 2018 8.060 8.270 8.060 8.110 69,039 +0.05(+0.62%)
Oct 02, 2018 8.080 8.360 8.000 8.060 117,196 -0.05(-0.62%)
Oct 01, 2018 8.390 8.390 8.000 8.110 153,641 -0.29(-3.45%)
Sep 28, 2018 8.200 8.400 8.200 8.400 146,400 +0.20(+2.44%)
Sep 27, 2018 8.250 8.300 8.175 8.200 60,222 -0.05(-0.61%)
Sep 26, 2018 8.300 8.300 8.200 8.250 76,484 +0.00(+0.00%)
Sep 25, 2018 8.250 8.300 8.200 8.250 58,708 +0.05(+0.61%)
Sep 24, 2018 8.200 8.250 8.100 8.200 104,083 -0.05(-0.61%)
Sep 21, 2018 8.200 8.250 8.150 8.250 276,200 +0.00(+0.00%)
Sep 20, 2018 8.200 8.250 8.150 8.250 258,035 +0.10(+1.23%)
Sep 19, 2018 8.350 8.350 8.150 8.150 115,939 -0.15(-1.81%)
Sep 18, 2018 8.150 8.350 8.150 8.300 158,307 +0.15(+1.84%)
Sep 17, 2018 8.100 8.250 8.100 8.150 131,550 +0.10(+1.24%)
Sep 14, 2018 8.150 8.200 8.050 8.050 130,300 -0.10(-1.23%)
Sep 13, 2018 8.250 8.350 8.075 8.150 124,537 -0.10(-1.21%)
Sep 12, 2018 8.350 8.350 8.150 8.250 97,203 -0.15(-1.79%)
Sep 11, 2018 8.300 8.450 8.300 8.400 106,121 +0.10(+1.20%)
Sep 10, 2018 8.250 8.400 8.200 8.300 128,146 +0.05(+0.61%)
Sep 07, 2018 8.200 8.450 8.200 8.250 112,700 +0.05(+0.61%)
Sep 06, 2018 8.100 8.250 8.050 8.200 170,649 +0.10(+1.23%)
Sep 05, 2018 8.100 8.200 8.100 8.100 114,584 -0.03(-0.37%)
Sep 04, 2018 8.150 8.200 8.100 8.130 144,129 -0.07(-0.85%)
Aug 31, 2018 8.200 8.200 8.200 0 +0.05(+0.61%)
Aug 30, 2018 8.150 8.250 8.150 8.150 125,448 +0.00(+0.00%)
Aug 29, 2018 8.250 8.250 8.150 8.150 125,314 -0.05(-0.61%)
Aug 28, 2018 8.300 8.300 8.150 8.200 79,624 -0.10(-1.20%)
Aug 27, 2018 8.200 8.350 8.200 8.300 288,899 +0.10(+1.22%)
Aug 24, 2018 8.200 8.300 8.200 8.200 164,500 +0.00(+0.00%)
Aug 23, 2018 8.200 8.250 8.050 8.200 147,517 +0.00(+0.00%)
Aug 22, 2018 8.150 8.250 8.050 8.200 68,868 +0.05(+0.61%)
Aug 21, 2018 8.100 8.250 8.075 8.150 137,243 +0.05(+0.62%)
Aug 20, 2018 8.150 8.250 8.100 8.100 140,813 -0.03(-0.31%)
Aug 17, 2018 8.150 8.200 8.100 8.125 88,000 -0.07(-0.91%)
Aug 16, 2018 8.050 8.225 7.975 8.200 180,093 +0.30(+3.80%)
Aug 15, 2018 7.950 7.975 7.850 7.900 192,607 -0.05(-0.63%)
Aug 14, 2018 8.000 8.100 7.900 7.950 140,481 +0.00(+0.00%)
Aug 13, 2018 8.050 8.050 7.950 7.950 95,808 -0.12(-1.55%)
Aug 10, 2018 8.050 8.150 7.950 8.075 171,100 -0.05(-0.62%)
Aug 09, 2018 8.000 8.200 8.000 8.125 142,146 +0.12(+1.56%)
Aug 08, 2018 7.950 8.100 7.950 8.000 150,741 +0.00(+0.00%)
Aug 07, 2018 8.000 8.200 7.950 8.000 188,714 -0.15(-1.84%)
Aug 06, 2018 8.050 8.200 7.950 8.150 367,419 +0.10(+1.24%)
Aug 03, 2018 8.100 8.150 8.000 8.050 235,800 -0.10(-1.23%)
Aug 02, 2018 8.150 8.300 8.100 8.150 219,727 -0.05(-0.61%)
Aug 01, 2018 8.600 8.800 8.100 8.200 452,013 -0.35(-4.09%)
Jul 31, 2018 8.350 8.625 8.350 8.550 606,056 +0.10(+1.18%)
Jul 30, 2018 8.450 8.600 8.350 8.450 400,571 -0.05(-0.59%)
Jul 27, 2018 8.500 8.775 8.200 8.500 865,500 -0.85(-9.09%)
Jul 26, 2018 9.400 9.450 9.250 9.350 252,826 -0.10(-1.06%)
Jul 25, 2018 9.400 9.500 9.350 9.450 105,267 +0.05(+0.53%)
Jul 24, 2018 9.400 9.550 9.400 9.400 158,111 -0.05(-0.53%)
Jul 23, 2018 9.400 9.450 9.375 9.450 104,330 +0.05(+0.53%)
Jul 20, 2018 9.450 9.600 9.350 9.400 195,817 -0.10(-1.05%)
Jul 19, 2018 9.550 9.550 9.450 9.500 111,924 -0.05(-0.52%)
Jul 18, 2018 9.550 9.600 9.400 9.550 103,443 +0.00(+0.00%)
Jul 17, 2018 9.500 9.650 9.450 9.550 83,153 -0.02(-0.26%)
Jul 16, 2018 9.550 9.600 9.450 9.575 127,230 +0.07(+0.79%)
Jul 13, 2018 9.500 9.650 9.500 9.500 77,087 -0.05(-0.52%)
Jul 12, 2018 9.500 9.650 9.500 9.550 113,442 +0.05(+0.53%)
Jul 11, 2018 9.500 9.550 9.450 9.500 88,961 -0.05(-0.52%)
Jul 10, 2018 9.650 9.650 9.500 9.550 101,981 -0.10(-1.04%)
Jul 09, 2018 9.800 9.800 9.550 9.650 124,736 -0.15(-1.53%)
Jul 06, 2018 9.850 9.950 9.750 9.800 87,936 -0.05(-0.51%)
Jul 05, 2018 9.750 9.900 9.600 9.850 84,983 +0.15(+1.55%)
Jul 03, 2018 9.700 9.700 9.700 0 -0.20(-2.02%)
Jul 02, 2018 9.600 9.975 9.600 9.900 185,645 +0.25(+2.59%)
Jun 29, 2018 9.650 9.700 9.400 9.650 115,092 +0.00(+0.00%)
Jun 28, 2018 9.600 9.800 9.450 9.650 165,438 +0.05(+0.52%)
Jun 27, 2018 9.850 9.950 9.550 9.600 134,173 -0.25(-2.54%)
Jun 26, 2018 9.550 9.950 9.450 9.850 180,966 +0.25(+2.60%)
Jun 25, 2018 9.600 9.650 9.450 9.600 192,178 +0.00(+0.00%)
Jun 22, 2018 9.750 9.750 9.550 9.600 383,949 -0.10(-1.03%)
Jun 21, 2018 10.00 10.00 9.650 9.700 144,976 -0.35(-3.48%)
Jun 20, 2018 10.10 10.25 9.739 10.05 196,421 -0.05(-0.50%)
Jun 19, 2018 10.45 10.75 10.07 10.10 258,724 -0.40(-3.81%)
Jun 18, 2018 10.50 10.63 10.45 10.50 175,987 -0.05(-0.47%)
Jun 15, 2018 10.75 10.20 10.55 513,330 +0.35(+3.43%)
Jun 14, 2018 10.10 10.35 10.10 10.20 156,275 +0.15(+1.49%)
Jun 13, 2018 10.15 10.25 9.970 10.05 191,523 -0.05(-0.50%)
Jun 12, 2018 10.15 10.35 10.00 10.10 107,131 -0.10(-0.98%)
Jun 11, 2018 10.10 10.40 10.05 10.20 90,245 +0.05(+0.49%)
Jun 08, 2018 10.35 10.40 10.15 10.15 102,862 -0.20(-1.93%)
Jun 07, 2018 10.50 10.55 10.20 10.35 104,666 -0.15(-1.43%)
Jun 06, 2018 10.45 10.55 10.35 10.50 112,215 +0.03(+0.24%)
Jun 05, 2018 10.40 10.60 10.40 10.47 173,274 +0.17(+1.70%)
Jun 04, 2018 10.50 10.55 10.25 10.30 138,606 -0.15(-1.44%)
Jun 01, 2018 10.25 10.45 10.20 10.45 121,435 +0.20(+1.95%)
May 31, 2018 10.30 10.45 10.15 10.25 137,080 -0.10(-0.97%)
May 30, 2018 10.20 10.50 10.20 10.35 150,281 +0.15(+1.47%)
May 29, 2018 10.40 10.55 9.960 10.20 255,972 -0.30(-2.86%)
May 25, 2018 10.50 10.50 10.50 0 +0.55(+5.53%)
May 24, 2018 9.900 10.00 9.650 9.950 762,428 +0.05(+0.51%)
May 23, 2018 9.900 9.950 9.760 9.900 149,674 +0.00(+0.00%)
May 22, 2018 10.05 10.10 9.850 9.900 255,065 -0.10(-1.00%)
May 21, 2018 10.15 10.30 9.925 10.00 382,609 -0.15(-1.48%)
May 18, 2018 10.45 10.50 10.00 10.15 264,070 -0.30(-2.87%)
May 17, 2018 10.20 10.60 10.20 10.45 512,845 +0.30(+2.96%)
May 16, 2018 10.05 10.30 10.00 10.15 291,367 +0.15(+1.50%)
May 15, 2018 9.950 10.10 9.800 10.00 193,559 +0.05(+0.50%)
May 14, 2018 10.10 10.15 9.900 9.950 166,192 -0.10(-1.00%)
May 11, 2018 10.25 10.30 9.900 10.05 186,808 -0.22(-2.19%)
May 10, 2018 10.25 10.45 10.20 10.28 216,940 -0.03(-0.24%)
May 09, 2018 9.950 10.30 9.850 10.30 277,415 +0.40(+4.04%)
May 08, 2018 9.750 10.05 9.650 9.900 572,227 +0.10(+1.02%)
May 07, 2018 9.800 10.00 9.600 9.800 420,697 +0.03(+0.26%)
May 04, 2018 9.600 9.950 9.550 9.775 265,927 +0.03(+0.26%)
May 03, 2018 9.550 9.850 9.350 9.750 246,216 +0.20(+2.09%)
May 02, 2018 9.800 9.950 9.500 9.550 527,864 -0.25(-2.55%)
May 01, 2018 9.650 9.950 9.605 9.800 435,702 +0.15(+1.55%)
Apr 30, 2018 9.150 9.800 9.000 9.650 821,495 +0.40(+4.32%)
Apr 27, 2018 8.250 9.600 8.200 9.250 1,437,129 +1.25(+15.62%)
Apr 26, 2018 7.900 8.100 7.850 8.000 187,036 +0.10(+1.27%)
Apr 25, 2018 7.750 7.950 7.625 7.900 315,643 +0.15(+1.94%)
Apr 24, 2018 7.650 7.950 7.650 7.750 307,930 +0.15(+1.97%)
Apr 23, 2018 7.400 7.650 7.350 7.600 412,133 +0.25(+3.40%)
Apr 20, 2018 7.400 7.575 7.350 7.350 118,869 -0.10(-1.34%)
Apr 19, 2018 7.600 7.600 7.450 7.450 207,163 -0.15(-1.97%)
Apr 18, 2018 7.150 7.700 7.150 7.600 1,218,658 +0.45(+6.29%)
Apr 17, 2018 7.100 7.200 7.000 7.150 587,107 +0.10(+1.42%)
Apr 16, 2018 7.100 7.150 6.950 7.050 399,686 +0.02(+0.36%)
Apr 13, 2018 7.250 7.300 6.860 7.025 123,196 -0.20(-2.77%)
Apr 12, 2018 7.300 7.300 7.200 7.225 177,709 -0.03(-0.34%)
Apr 11, 2018 7.350 7.405 7.200 7.250 110,967 -0.10(-1.36%)
Apr 10, 2018 7.200 7.400 7.125 7.350 140,596 +0.25(+3.52%)
Apr 09, 2018 7.050 7.250 7.050 7.100 89,298 +0.05(+0.71%)
Apr 06, 2018 6.950 7.050 6.950 7.050 89,406 +0.05(+0.71%)
Apr 05, 2018 7.000 7.050 6.950 7.000 86,605 +0.05(+0.72%)
Apr 04, 2018 6.900 7.050 6.825 6.950 100,945 +0.05(+0.72%)
Apr 03, 2018 6.950 7.000 6.900 6.900 81,456 +0.00(+0.00%)
Apr 02, 2018 7.000 7.000 6.850 6.900 112,676 -0.05(-0.72%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.05(+0.72%)
Mar 28, 2018 7.000 7.000 6.800 6.900 183,334 -0.05(-0.72%)
Mar 27, 2018 7.000 7.050 6.950 6.950 354,683 -0.05(-0.71%)
Mar 26, 2018 7.000 7.050 6.900 7.000 97,743 +0.05(+0.72%)
Mar 23, 2018 6.950 7.050 6.850 6.950 316,688 +0.00(+0.00%)
Mar 22, 2018 7.100 7.100 6.925 6.950 227,295 -0.20(-2.80%)
Mar 21, 2018 7.100 7.200 6.950 7.150 100,149 +0.10(+1.42%)
Mar 20, 2018 7.000 7.150 6.950 7.050 183,971 +0.05(+0.71%)
Mar 19, 2018 6.950 7.079 6.850 7.000 279,840 +0.05(+0.72%)
Mar 16, 2018 6.900 7.000 6.900 6.950 171,251 +0.00(+0.00%)
Mar 15, 2018 6.950 7.000 6.850 6.950 155,273 +0.05(+0.72%)
Mar 14, 2018 7.000 7.100 6.900 6.900 162,012 -0.15(-2.13%)
Mar 13, 2018 7.200 7.300 7.000 7.050 87,433 -0.15(-2.08%)
Mar 12, 2018 7.200 7.300 7.100 7.200 87,593 +0.00(+0.00%)
Mar 09, 2018 7.200 7.250 7.150 7.200 190,292 +0.05(+0.70%)
Mar 08, 2018 7.150 7.200 7.050 7.150 119,678 +0.00(+0.00%)
Mar 07, 2018 7.000 7.200 7.000 7.150 137,184 +0.10(+1.42%)
Mar 06, 2018 7.100 7.100 6.900 7.050 191,324 -0.05(-0.70%)
Mar 05, 2018 6.950 7.150 6.950 7.100 177,327 +0.15(+2.16%)
Mar 02, 2018 6.900 7.000 6.825 6.950 193,208 +0.05(+0.72%)
Mar 01, 2018 6.900 7.050 6.800 6.900 416,243 +0.05(+0.73%)
Feb 28, 2018 6.950 7.000 6.850 6.850 354,813 -0.10(-1.44%)
Feb 27, 2018 7.200 7.250 6.900 6.950 200,888 -0.25(-3.47%)
Feb 26, 2018 7.200 7.350 7.100 7.200 133,367 +0.05(+0.70%)
Feb 23, 2018 7.450 7.850 7.050 7.150 358,788 -0.15(-2.05%)
Feb 22, 2018 7.050 7.310 7.050 7.300 157,470 +0.25(+3.55%)
Feb 21, 2018 6.850 7.200 6.850 7.050 154,437 +0.25(+3.68%)
Feb 20, 2018 6.800 6.900 6.800 6.800 101,418 +0.00(+0.00%)
Feb 16, 2018 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 15, 2018 6.900 6.900 6.750 6.850 157,832 +0.00(+0.00%)
Feb 14, 2018 6.700 6.900 6.700 6.850 113,534 +0.10(+1.48%)
Feb 13, 2018 6.700 6.800 6.700 6.750 86,342 +0.00(+0.00%)
Feb 12, 2018 6.750 6.850 6.650 6.750 86,527 +0.00(+0.00%)
Feb 09, 2018 6.750 6.850 6.650 6.750 234,439 +0.05(+0.75%)
Feb 08, 2018 6.650 6.750 6.600 6.700 172,450 -0.05(-0.74%)
Feb 07, 2018 6.700 6.700 6.650 6.750 96,178 +0.05(+0.75%)
Feb 06, 2018 6.450 6.775 6.300 6.700 154,212 +0.08(+1.13%)
Feb 05, 2018 6.750 6.800 6.600 6.625 110,313 -0.12(-1.85%)
Feb 02, 2018 6.750 6.825 6.650 6.750 155,946 -0.05(-0.74%)
Feb 01, 2018 6.750 6.800 6.700 6.800 94,579 +0.05(+0.74%)
Jan 31, 2018 6.850 6.875 6.725 6.750 73,492 -0.05(-0.74%)
Jan 30, 2018 6.800 6.850 6.725 6.800 83,919 -0.10(-1.45%)
Jan 29, 2018 7.000 7.000 6.850 6.900 97,102 -0.10(-1.43%)
Jan 26, 2018 7.000 7.000 7.000 7.000 115,320 +0.05(+0.72%)
Jan 25, 2018 6.750 7.050 6.700 6.950 302,544 +0.20(+2.96%)
Jan 24, 2018 6.900 6.900 6.750 6.750 136,477 -0.15(-2.17%)
Jan 23, 2018 6.900 7.000 6.900 6.900 57,475 -0.05(-0.72%)
Jan 22, 2018 7.000 7.000 6.850 6.950 131,292 -0.02(-0.36%)
Jan 19, 2018 6.950 7.050 6.925 6.975 145,967 -0.03(-0.36%)
Jan 18, 2018 6.900 7.200 6.850 7.000 307,635 +0.15(+2.19%)
Jan 17, 2018 6.850 7.000 6.800 6.850 88,922 -0.05(-0.72%)
Jan 16, 2018 7.100 7.150 6.850 6.900 104,478 -0.20(-2.82%)
Jan 12, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 11, 2018 7.050 7.150 7.000 7.100 154,299 +0.05(+0.71%)
Jan 10, 2018 7.050 69,715 +0.02(+0.36%)
Jan 09, 2018 7.150 7.200 7.000 7.025 34,274 -0.12(-1.75%)
Jan 08, 2018 7.150 7.200 7.000 7.150 122,331 +0.00(+0.00%)
Jan 05, 2018 7.250 7.300 7.050 7.150 205,166 -0.10(-1.38%)
Jan 04, 2018 7.250 7.350 7.180 7.250 82,531 +0.05(+0.69%)
Jan 03, 2018 7.100 7.250 7.010 7.200 386,023 +0.10(+1.41%)
Jan 02, 2018 7.100 7.200 7.050 7.100 106,073 +0.00(+0.00%)
Dec 29, 2017 7.100 7.100 7.100 0 +0.10(+1.43%)
Dec 28, 2017 7.000 7.050 6.875 7.000 134,712 +0.00(+0.00%)
Dec 27, 2017 6.650 7.100 6.650 7.000 176,849 +0.25(+3.70%)
Dec 26, 2017 6.750 6.800 6.600 6.750 89,755 +0.00(+0.00%)
Dec 22, 2017 7.000 7.025 6.750 6.750 76,863 -0.25(-3.57%)
Dec 21, 2017 7.000 7.100 6.900 7.000 161,532 +0.00(+0.00%)
Dec 20, 2017 7.150 7.150 7.000 7.000 62,684 -0.10(-1.41%)
Dec 19, 2017 7.150 7.300 7.050 7.100 83,854 -0.05(-0.70%)
Dec 18, 2017 7.100 7.250 7.100 7.150 120,906 +0.10(+1.42%)
Dec 15, 2017 7.000 7.225 7.000 7.050 216,204 +0.05(+0.71%)
Dec 14, 2017 7.000 7.150 6.950 7.000 110,487 +0.00(+0.00%)
Dec 13, 2017 7.000 7.150 7.000 7.000 138,787 +0.05(+0.72%)
Dec 12, 2017 6.900 7.000 6.850 6.950 134,924 +0.00(+0.00%)
Dec 11, 2017 6.900 7.100 6.900 6.950 117,906 +0.05(+0.72%)
Dec 08, 2017 7.100 7.150 6.900 6.900 98,845 -0.20(-2.82%)
Dec 07, 2017 7.150 7.325 7.000 7.100 86,784 -0.05(-0.70%)
Dec 06, 2017 7.050 7.150 6.900 7.150 126,740 +0.10(+1.42%)
Dec 05, 2017 7.150 7.200 7.050 7.050 112,323 -0.15(-2.08%)
Dec 04, 2017 7.250 7.250 7.150 7.200 163,386 -0.05(-0.69%)
Dec 01, 2017 7.350 7.400 7.050 7.250 179,348 -0.15(-2.03%)
Nov 30, 2017 7.500 7.550 7.350 7.400 380,191 -0.05(-0.67%)
Nov 29, 2017 7.550 7.650 7.450 7.450 116,598 -0.20(-2.61%)
Nov 28, 2017 7.600 7.700 7.550 7.650 107,865 +0.05(+0.66%)
Nov 27, 2017 7.500 7.700 7.450 7.600 157,574 +0.05(+0.66%)
Nov 24, 2017 7.500 7.550 7.500 7.550 47,334 +0.05(+0.67%)
Nov 22, 2017 7.550 7.600 7.450 7.500 104,510 +0.00(+0.00%)
Nov 21, 2017 7.500 7.650 7.400 7.500 181,108 -0.05(-0.66%)
Nov 20, 2017 7.400 7.600 7.350 7.550 144,925 +0.15(+2.03%)
Nov 17, 2017 7.400 7.550 7.350 7.400 124,890 -0.05(-0.67%)
Nov 16, 2017 7.200 7.525 7.150 7.450 139,538 +0.25(+3.47%)
Nov 15, 2017 7.150 7.350 7.050 7.200 161,350 +0.05(+0.70%)
Nov 14, 2017 7.300 7.400 7.100 7.150 134,309 -0.20(-2.72%)
Nov 13, 2017 7.400 7.475 7.250 7.350 72,703 +0.00(+0.00%)
Nov 10, 2017 7.400 7.500 7.300 7.350 79,763 +0.05(+0.68%)
Nov 09, 2017 7.350 7.500 7.200 7.300 87,515 -0.10(-1.35%)
Nov 08, 2017 7.350 7.450 7.131 7.400 241,862 +0.00(+0.00%)
Nov 07, 2017 7.550 7.700 7.400 7.400 106,101 -0.15(-1.99%)
Nov 06, 2017 7.700 7.900 7.550 7.550 175,206 -0.20(-2.58%)
Nov 03, 2017 7.700 7.825 7.560 7.750 112,254 +0.00(+0.00%)
Nov 02, 2017 7.650 7.950 7.650 7.750 145,982 +0.05(+0.65%)
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.