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

Kcap Financial (NQ: KCAP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 3.600 3.620 3.550 3.610 107,493 +0.03(+0.84%)
Apr 28, 2016 3.580 3.640 3.540 3.580 181,138 +0.01(+0.28%)
Apr 27, 2016 3.500 3.590 3.500 3.570 81,452 +0.05(+1.42%)
Apr 26, 2016 3.570 3.580 3.500 3.520 20,636 -0.07(-1.95%)
Apr 25, 2016 3.520 3.600 3.489 3.590 111,874 +0.08(+2.28%)
Apr 22, 2016 3.480 3.510 3.410 3.510 118,254 +0.00(+0.00%)
Apr 21, 2016 3.490 3.540 3.450 3.510 55,677 +0.00(+0.00%)
Apr 20, 2016 3.460 3.510 3.450 3.510 50,904 +0.02(+0.57%)
Apr 19, 2016 3.490 3.500 3.410 3.490 96,770 +0.05(+1.45%)
Apr 18, 2016 3.440 3.500 3.420 3.440 59,940 -0.03(-0.86%)
Apr 15, 2016 3.450 3.500 3.410 3.470 34,404 +0.00(+0.00%)
Apr 14, 2016 3.450 3.510 3.430 3.470 45,189 -0.01(-0.29%)
Apr 13, 2016 3.450 3.480 3.409 3.480 158,721 +0.03(+0.87%)
Apr 12, 2016 3.360 3.450 3.348 3.450 83,389 +0.06(+1.77%)
Apr 11, 2016 3.340 3.390 3.340 3.390 32,988 +0.05(+1.50%)
Apr 08, 2016 3.400 3.470 3.330 3.340 87,055 -0.06(-1.76%)
Apr 07, 2016 3.470 3.480 3.380 3.400 77,916 -0.07(-2.02%)
Apr 06, 2016 3.340 3.470 3.320 3.470 74,287 +0.10(+2.97%)
Apr 05, 2016 3.350 3.430 3.190 3.370 139,513 -0.24(-6.65%)
Apr 04, 2016 3.640 3.680 3.600 3.610 388,026 +0.00(+0.00%)
Apr 01, 2016 3.550 3.640 3.550 3.610 140,702 +0.01(+0.28%)
Mar 31, 2016 3.570 3.600 3.530 3.600 265,442 +0.08(+2.27%)
Mar 30, 2016 3.490 3.565 3.490 3.520 114,722 +0.02(+0.57%)
Mar 29, 2016 3.480 3.520 3.450 3.500 114,824 +0.02(+0.57%)
Mar 28, 2016 3.390 3.510 3.390 3.480 86,333 +0.09(+2.65%)
Mar 24, 2016 3.320 3.390 3.390 3.390 52,500 +0.02(+0.59%)
Mar 23, 2016 3.390 3.480 3.330 3.370 73,121 -0.05(-1.46%)
Mar 22, 2016 3.260 3.440 3.260 3.420 134,433 +0.16(+4.91%)
Mar 21, 2016 3.220 3.290 3.160 3.260 91,062 +0.10(+3.16%)
Mar 18, 2016 3.230 3.261 3.130 3.160 426,750 -0.07(-2.17%)
Mar 17, 2016 3.200 3.270 3.160 3.230 95,655 +0.01(+0.31%)
Mar 16, 2016 3.160 3.220 3.150 3.220 91,491 +0.03(+0.94%)
Mar 15, 2016 3.190 3.230 3.180 3.190 32,890 -0.04(-1.24%)
Mar 14, 2016 3.220 3.250 3.170 3.230 75,099 -0.02(-0.62%)
Mar 11, 2016 3.240 3.260 3.167 3.250 161,204 +0.06(+1.88%)
Mar 10, 2016 3.120 3.250 3.120 3.190 79,752 +0.05(+1.59%)
Mar 09, 2016 3.220 3.250 3.130 3.140 104,936 -0.06(-1.88%)
Mar 08, 2016 3.260 3.310 3.200 3.200 97,196 -0.11(-3.32%)
Mar 07, 2016 3.100 3.310 3.100 3.310 115,191 +0.21(+6.77%)
Mar 04, 2016 3.000 3.180 2.950 3.100 230,571 +0.11(+3.68%)
Mar 03, 2016 2.950 3.000 2.950 2.990 115,844 +0.03(+1.01%)
Mar 02, 2016 2.950 2.990 2.930 2.960 135,555 +0.00(+0.00%)
Mar 01, 2016 2.890 2.980 2.890 2.960 85,496 +0.04(+1.37%)
Feb 29, 2016 2.710 2.950 2.700 2.920 143,174 +0.18(+6.57%)
Feb 26, 2016 2.710 2.750 2.680 2.740 199,620 +0.02(+0.74%)
Feb 25, 2016 2.690 2.755 2.680 2.720 63,214 +0.02(+0.74%)
Feb 24, 2016 2.670 2.730 2.650 2.700 53,494 +0.01(+0.37%)
Feb 23, 2016 2.780 2.790 2.670 2.690 82,840 -0.09(-3.24%)
Feb 22, 2016 2.800 2.910 2.720 2.780 142,881 -0.02(-0.71%)
Feb 19, 2016 2.840 2.850 2.770 2.800 33,740 -0.05(-1.75%)
Feb 18, 2016 2.830 2.920 2.790 2.850 60,096 +0.00(+0.00%)
Feb 17, 2016 2.780 2.920 2.730 2.850 119,787 +0.09(+3.26%)
Feb 16, 2016 2.700 2.770 2.680 2.760 76,559 +0.08(+2.99%)
Feb 12, 2016 2.700 2.680 2.680 2.680 114,400 -0.02(-0.74%)
Feb 11, 2016 2.650 2.722 2.620 2.700 204,705 -0.10(-3.57%)
Feb 10, 2016 2.870 2.960 2.800 2.800 89,737 -0.07(-2.44%)
Feb 09, 2016 3.000 3.000 2.870 2.870 122,718 -0.15(-4.97%)
Feb 08, 2016 3.120 3.120 2.960 3.020 123,520 -0.13(-4.13%)
Feb 05, 2016 3.210 3.250 3.140 3.150 27,189 -0.10(-3.08%)
Feb 04, 2016 3.130 3.250 3.120 3.250 76,403 +0.10(+3.17%)
Feb 03, 2016 3.200 3.200 3.100 3.150 146,830 -0.05(-1.56%)
Feb 02, 2016 3.210 3.250 3.160 3.200 89,742 -0.07(-2.14%)
Feb 01, 2016 3.310 3.310 3.150 3.270 98,266 -0.04(-1.21%)
Jan 29, 2016 3.370 3.370 3.220 3.310 233,994 -0.02(-0.60%)
Jan 28, 2016 3.360 3.395 3.240 3.330 162,178 +0.08(+2.46%)
Jan 27, 2016 3.230 3.300 3.180 3.250 84,100 -0.02(-0.61%)
Jan 26, 2016 3.210 3.290 3.130 3.270 103,045 +0.06(+1.87%)
Jan 25, 2016 3.220 3.250 3.150 3.210 132,608 -0.02(-0.62%)
Jan 22, 2016 3.110 3.320 3.110 3.230 98,394 +0.13(+4.19%)
Jan 21, 2016 2.880 3.110 2.880 3.100 127,503 +0.22(+7.64%)
Jan 20, 2016 3.010 3.010 2.740 2.880 290,995 -0.12(-4.00%)
Jan 19, 2016 3.100 3.140 3.000 3.000 101,424 -0.09(-2.91%)
Jan 15, 2016 3.110 3.090 3.090 3.090 154,700 -0.09(-2.83%)
Jan 14, 2016 3.270 3.274 3.110 3.180 240,828 -0.13(-3.93%)
Jan 13, 2016 3.470 3.470 3.250 3.310 212,127 -0.15(-4.34%)
Jan 12, 2016 3.600 3.600 3.365 3.460 301,926 -0.16(-4.42%)
Jan 11, 2016 3.670 3.710 3.580 3.620 181,055 -0.06(-1.63%)
Jan 08, 2016 3.670 3.740 3.670 3.680 74,736 -0.01(-0.27%)
Jan 07, 2016 3.780 3.790 3.680 3.690 179,371 -0.10(-2.64%)
Jan 06, 2016 3.830 3.900 3.770 3.790 170,320 -0.14(-3.56%)
Jan 05, 2016 4.000 4.000 3.913 3.930 99,313 -0.09(-2.24%)
Jan 04, 2016 3.910 4.020 3.750 4.020 285,390 -0.05(-1.23%)
Dec 31, 2015 4.030 4.070 4.070 4.070 304,300 +0.06(+1.50%)
Dec 30, 2015 4.070 4.090 4.000 4.010 188,644 -0.05(-1.23%)
Dec 29, 2015 4.020 4.100 4.020 4.060 131,026 +0.03(+0.74%)
Dec 28, 2015 4.170 4.200 4.000 4.030 165,646 -0.15(-3.59%)
Dec 24, 2015 4.270 4.180 4.180 4.180 132,400 -0.09(-2.11%)
Dec 23, 2015 4.070 4.270 4.010 4.270 186,234 +0.20(+4.91%)
Dec 22, 2015 3.880 4.100 3.860 4.070 326,279 +0.18(+4.63%)
Dec 21, 2015 3.850 3.890 3.750 3.890 175,837 +0.05(+1.30%)
Dec 18, 2015 3.720 3.860 3.720 3.840 343,818 +0.06(+1.59%)
Dec 17, 2015 3.700 3.830 3.680 3.780 548,674 -0.19(-4.79%)
Dec 16, 2015 3.900 4.000 3.900 3.970 124,529 +0.06(+1.53%)
Dec 15, 2015 3.850 3.930 3.830 3.910 186,641 +0.04(+1.03%)
Dec 14, 2015 3.930 3.950 3.800 3.870 383,930 -0.09(-2.27%)
Dec 11, 2015 4.000 4.010 3.893 3.960 197,634 -0.05(-1.25%)
Dec 10, 2015 4.040 4.050 3.980 4.010 78,038 -0.03(-0.74%)
Dec 09, 2015 4.020 4.080 4.000 4.040 109,392 +0.02(+0.50%)
Dec 08, 2015 4.140 4.150 3.990 4.020 395,740 -0.16(-3.83%)
Dec 07, 2015 4.350 4.370 4.170 4.180 200,126 -0.21(-4.78%)
Dec 04, 2015 4.420 4.460 4.360 4.390 116,507 -0.04(-0.90%)
Dec 03, 2015 4.480 4.560 4.420 4.430 132,855 -0.07(-1.56%)
Dec 02, 2015 4.580 4.620 4.480 4.500 146,965 -0.12(-2.60%)
Dec 01, 2015 4.600 4.650 4.550 4.620 139,488 +0.00(+0.00%)
Nov 30, 2015 4.610 4.739 4.570 4.620 197,509 +0.04(+0.87%)
Nov 27, 2015 4.500 4.580 4.500 4.580 55,991 +0.04(+0.88%)
Nov 25, 2015 4.450 4.540 4.540 4.540 101,000 +0.06(+1.34%)
Nov 24, 2015 4.510 4.530 4.450 4.480 115,574 -0.05(-1.10%)
Nov 23, 2015 4.510 4.600 4.510 4.530 101,950 -0.02(-0.44%)
Nov 20, 2015 4.600 4.630 4.380 4.550 295,809 -0.07(-1.52%)
Nov 19, 2015 4.640 4.670 4.580 4.620 168,767 -0.01(-0.22%)
Nov 18, 2015 4.640 4.700 4.600 4.630 53,224 -0.03(-0.64%)
Nov 17, 2015 4.660 4.710 4.650 4.660 75,173 -0.04(-0.85%)
Nov 16, 2015 4.600 4.740 4.600 4.700 165,583 +0.06(+1.29%)
Nov 13, 2015 4.630 4.740 4.610 4.640 74,607 -0.03(-0.64%)
Nov 12, 2015 4.630 4.680 4.620 4.670 75,045 +0.00(+0.00%)
Nov 11, 2015 4.750 4.750 4.570 4.670 134,130 -0.06(-1.27%)
Nov 10, 2015 4.740 4.750 4.730 4.730 83,284 -0.01(-0.21%)
Nov 09, 2015 4.700 4.770 4.690 4.740 88,171 +0.01(+0.21%)
Nov 06, 2015 4.730 4.810 4.710 4.730 164,466 -0.05(-1.05%)
Nov 05, 2015 4.850 4.950 4.700 4.780 412,950 -0.25(-4.97%)
Nov 04, 2015 5.090 5.090 5.020 5.030 182,121 -0.07(-1.37%)
Nov 03, 2015 4.980 5.110 4.950 5.100 286,559 +0.07(+1.39%)
Nov 02, 2015 4.870 5.080 4.870 5.030 173,475 +0.12(+2.44%)
Oct 30, 2015 4.860 4.930 4.800 4.910 123,946 +0.06(+1.24%)
Oct 29, 2015 4.900 4.914 4.810 4.850 202,017 -0.06(-1.22%)
Oct 28, 2015 4.970 5.120 4.830 4.910 190,854 -0.07(-1.41%)
Oct 27, 2015 5.110 5.110 4.980 4.980 195,421 -0.05(-0.99%)
Oct 26, 2015 5.030 5.090 5.010 5.030 87,876 -0.04(-0.79%)
Oct 23, 2015 5.060 5.130 5.040 5.070 117,314 -0.01(-0.20%)
Oct 22, 2015 5.120 5.210 5.050 5.080 147,099 +0.01(+0.20%)
Oct 21, 2015 5.080 5.110 5.050 5.070 80,810 -0.04(-0.78%)
Oct 20, 2015 5.060 5.150 5.060 5.110 64,478 +0.01(+0.20%)
Oct 19, 2015 5.030 5.120 5.030 5.100 57,033 +0.00(+0.00%)
Oct 16, 2015 5.150 5.160 5.060 5.100 140,509 -0.01(-0.20%)
Oct 15, 2015 5.140 5.190 5.060 5.110 119,702 -0.01(-0.20%)
Oct 14, 2015 5.060 5.165 5.050 5.120 258,873 +0.02(+0.39%)
Oct 13, 2015 5.030 5.160 5.020 5.100 211,716 +0.00(+0.00%)
Oct 12, 2015 5.180 5.230 5.010 5.100 312,213 -0.15(-2.86%)
Oct 09, 2015 5.120 5.260 5.120 5.250 357,438 -0.18(-3.31%)
Oct 08, 2015 5.250 5.480 5.250 5.430 729,393 +0.13(+2.45%)
Oct 07, 2015 5.200 5.335 5.100 5.300 223,125 +0.14(+2.71%)
Oct 06, 2015 5.100 5.236 5.040 5.160 343,734 +0.18(+3.61%)
Oct 05, 2015 4.800 5.060 4.800 4.980 237,528 +0.16(+3.32%)
Oct 02, 2015 4.720 4.850 4.700 4.820 143,074 +0.05(+1.05%)
Oct 01, 2015 4.480 4.789 4.478 4.770 753,884 +0.26(+5.76%)
Sep 30, 2015 4.430 4.580 4.430 4.510 212,156 +0.11(+2.50%)
Sep 29, 2015 4.600 4.610 4.390 4.400 453,405 -0.21(-4.56%)
Sep 28, 2015 4.760 4.806 4.570 4.610 279,602 -0.21(-4.36%)
Sep 25, 2015 4.850 4.880 4.790 4.820 233,408 -0.05(-1.03%)
Sep 24, 2015 4.840 4.890 4.840 4.870 66,034 +0.00(+0.00%)
Sep 23, 2015 4.840 4.880 4.840 4.870 123,451 +0.01(+0.21%)
Sep 22, 2015 4.870 4.880 4.800 4.860 146,789 +0.00(+0.00%)
Sep 21, 2015 4.870 4.890 4.770 4.860 138,806 -0.03(-0.61%)
Sep 18, 2015 4.780 4.930 4.770 4.890 226,021 +0.11(+2.30%)
Sep 17, 2015 4.840 4.850 4.748 4.780 123,281 -0.10(-2.05%)
Sep 16, 2015 4.610 4.930 4.610 4.880 241,183 +0.27(+5.86%)
Sep 15, 2015 4.660 4.710 4.610 4.610 48,873 -0.07(-1.50%)
Sep 14, 2015 4.710 4.740 4.650 4.680 90,052 -0.05(-1.06%)
Sep 11, 2015 4.670 4.770 4.580 4.730 166,620 -0.08(-1.66%)
Sep 10, 2015 4.770 4.820 4.730 4.810 49,393 +0.00(+0.00%)
Sep 09, 2015 4.870 4.880 4.787 4.810 65,212 -0.02(-0.41%)
Sep 08, 2015 4.750 4.840 4.690 4.830 106,106 +0.13(+2.77%)
Sep 04, 2015 4.620 4.700 4.700 4.700 108,800 +0.02(+0.43%)
Sep 03, 2015 4.640 4.700 4.600 4.680 114,990 +0.05(+1.08%)
Sep 02, 2015 4.640 4.670 4.600 4.630 62,769 -0.01(-0.22%)
Sep 01, 2015 4.580 4.690 4.570 4.640 97,256 -0.06(-1.28%)
Aug 31, 2015 4.680 4.770 4.630 4.700 104,208 -0.03(-0.63%)
Aug 28, 2015 4.620 4.740 4.620 4.730 75,545 +0.07(+1.50%)
Aug 27, 2015 4.540 4.720 4.488 4.660 121,017 +0.17(+3.79%)
Aug 26, 2015 4.540 4.590 4.390 4.490 147,938 -0.01(-0.22%)
Aug 25, 2015 4.510 4.590 4.470 4.500 220,429 +0.03(+0.67%)
Aug 24, 2015 4.260 4.630 4.250 4.470 386,855 -0.24(-5.10%)
Aug 21, 2015 4.770 4.770 4.630 4.710 220,943 -0.04(-0.84%)
Aug 20, 2015 4.740 4.790 4.700 4.750 92,961 -0.02(-0.42%)
Aug 19, 2015 4.800 4.830 4.770 4.770 114,700 -0.05(-1.04%)
Aug 18, 2015 4.900 4.900 4.800 4.820 152,562 -0.10(-2.03%)
Aug 17, 2015 5.020 5.020 4.900 4.920 56,634 -0.08(-1.60%)
Aug 14, 2015 4.880 5.090 4.810 5.000 205,827 +0.14(+2.88%)
Aug 13, 2015 4.780 4.860 4.780 4.860 84,046 +0.04(+0.83%)
Aug 12, 2015 4.770 4.850 4.710 4.820 172,862 -0.03(-0.62%)
Aug 11, 2015 4.860 4.890 4.820 4.850 163,263 +0.01(+0.21%)
Aug 10, 2015 4.900 4.900 4.820 4.840 338,714 -0.04(-0.82%)
Aug 07, 2015 4.930 4.930 4.820 4.880 174,732 -0.04(-0.81%)
Aug 06, 2015 5.110 5.110 4.860 4.920 586,796 -0.24(-4.65%)
Aug 05, 2015 5.180 5.180 5.100 5.160 147,226 +0.02(+0.39%)
Aug 04, 2015 5.130 5.170 5.120 5.140 111,992 -0.02(-0.39%)
Aug 03, 2015 5.140 5.180 5.120 5.160 108,785 -0.01(-0.19%)
Jul 31, 2015 5.160 5.190 5.100 5.170 108,123 -0.02(-0.39%)
Jul 30, 2015 5.200 5.220 5.150 5.190 120,345 +0.01(+0.19%)
Jul 29, 2015 5.100 5.200 5.080 5.180 163,712 +0.02(+0.39%)
Jul 28, 2015 5.180 5.330 5.120 5.160 207,556 +0.02(+0.39%)
Jul 27, 2015 5.120 5.260 5.080 5.140 281,428 -0.06(-1.15%)
Jul 24, 2015 5.290 5.300 5.150 5.200 272,888 -0.11(-2.07%)
Jul 23, 2015 5.350 5.410 5.270 5.310 132,531 -0.05(-0.93%)
Jul 22, 2015 5.410 5.450 5.329 5.360 135,236 -0.03(-0.56%)
Jul 21, 2015 5.320 5.450 5.320 5.390 151,651 -0.04(-0.74%)
Jul 20, 2015 5.530 5.553 5.380 5.430 123,151 -0.12(-2.16%)
Jul 17, 2015 5.630 5.650 5.520 5.550 56,475 -0.05(-0.89%)
Jul 16, 2015 5.510 5.700 5.500 5.600 188,591 +0.10(+1.82%)
Jul 15, 2015 5.400 5.500 5.360 5.500 98,803 +0.10(+1.85%)
Jul 14, 2015 5.450 5.510 5.400 5.400 188,135 -0.12(-2.17%)
Jul 13, 2015 5.430 5.560 5.410 5.520 168,552 +0.07(+1.28%)
Jul 10, 2015 5.500 5.550 5.430 5.450 129,336 -0.07(-1.27%)
Jul 09, 2015 5.500 5.630 5.500 5.520 124,772 -0.03(-0.54%)
Jul 08, 2015 5.550 5.600 5.300 5.550 333,839 -0.08(-1.42%)
Jul 07, 2015 5.750 5.750 5.590 5.630 158,607 -0.09(-1.57%)
Jul 06, 2015 5.620 5.740 5.620 5.720 73,299 +0.05(+0.88%)
Jul 02, 2015 5.660 5.670 5.670 5.670 206,100 -0.04(-0.70%)
Jul 01, 2015 5.850 5.870 5.550 5.710 346,722 -0.27(-4.52%)
Jun 30, 2015 6.080 6.090 5.960 5.980 342,865 -0.07(-1.16%)
Jun 29, 2015 6.060 6.110 6.020 6.050 186,899 -0.05(-0.82%)
Jun 26, 2015 6.070 6.140 6.050 6.100 191,765 +0.02(+0.33%)
Jun 25, 2015 6.130 6.160 6.040 6.080 218,232 -0.07(-1.14%)
Jun 24, 2015 6.120 6.180 6.080 6.150 172,476 +0.00(+0.00%)
Jun 23, 2015 6.100 6.171 6.100 6.150 155,134 +0.05(+0.82%)
Jun 22, 2015 6.080 6.110 6.080 6.100 70,022 +0.03(+0.49%)
Jun 19, 2015 6.020 6.130 6.010 6.070 119,018 +0.02(+0.33%)
Jun 18, 2015 6.040 6.140 6.030 6.050 149,745 -0.02(-0.33%)
Jun 17, 2015 6.050 6.090 5.980 6.070 96,791 +0.01(+0.17%)
Jun 16, 2015 5.990 6.060 5.980 6.060 73,281 +0.04(+0.66%)
Jun 15, 2015 5.910 6.040 5.850 6.020 151,043 +0.05(+0.84%)
Jun 12, 2015 6.010 6.040 5.900 5.970 275,577 -0.08(-1.32%)
Jun 11, 2015 6.030 6.050 6.000 6.050 156,027 +0.01(+0.17%)
Jun 10, 2015 6.080 6.080 6.010 6.040 94,588 -0.05(-0.82%)
Jun 09, 2015 6.090 6.116 6.010 6.090 102,519 +0.00(+0.00%)
Jun 08, 2015 6.150 6.180 5.960 6.090 288,176 -0.09(-1.46%)
Jun 05, 2015 6.210 6.230 6.080 6.180 104,901 -0.05(-0.80%)
Jun 04, 2015 6.160 6.240 6.150 6.230 177,213 +0.04(+0.65%)
Jun 03, 2015 6.100 6.190 6.050 6.190 165,968 +0.09(+1.48%)
Jun 02, 2015 6.070 6.100 6.020 6.100 98,901 +0.05(+0.83%)
Jun 01, 2015 6.080 6.095 6.010 6.050 121,870 -0.04(-0.66%)
May 29, 2015 6.120 6.170 6.090 6.090 166,572 -0.05(-0.81%)
May 28, 2015 6.130 6.200 6.070 6.140 76,880 -0.01(-0.16%)
May 27, 2015 6.200 6.210 6.120 6.150 126,300 +0.00(+0.00%)
May 26, 2015 6.110 6.160 6.086 6.150 178,900 -0.05(-0.81%)
May 22, 2015 6.090 6.200 6.200 6.200 182,000 +0.07(+1.14%)
May 21, 2015 6.140 6.190 6.140 6.130 186,484 -0.02(-0.33%)
May 20, 2015 6.130 6.180 6.050 6.150 99,724 +0.00(+0.00%)
May 19, 2015 6.230 6.290 6.090 6.150 167,257 -0.07(-1.13%)
May 18, 2015 6.300 6.300 6.190 6.220 75,211 -0.08(-1.27%)
May 15, 2015 6.260 6.300 6.250 6.300 125,027 +0.05(+0.80%)
May 14, 2015 6.170 6.250 6.170 6.250 126,977 +0.07(+1.13%)
May 13, 2015 6.150 6.180 6.100 6.180 118,009 +0.00(+0.00%)
May 12, 2015 6.060 6.225 6.056 6.180 198,120 +0.09(+1.48%)
May 11, 2015 6.060 6.120 6.010 6.090 236,322 +0.02(+0.33%)
May 08, 2015 6.090 6.120 6.020 6.070 161,437 -0.02(-0.33%)
May 07, 2015 5.960 6.150 5.960 6.090 265,087 +0.14(+2.35%)
May 06, 2015 6.000 6.000 5.880 5.950 252,142 -0.04(-0.67%)
May 05, 2015 6.050 6.050 5.945 5.990 149,784 -0.04(-0.66%)
May 04, 2015 6.000 6.050 5.970 6.030 171,125 +0.04(+0.67%)
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.