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 30, 2018 3.210 3.220 3.170 3.200 91,273 +0.00(+0.00%)
Apr 27, 2018 3.180 3.200 3.150 3.200 90,116 +0.04(+1.27%)
Apr 26, 2018 3.160 3.169 3.140 3.160 38,406 +0.01(+0.32%)
Apr 25, 2018 3.120 3.170 3.120 3.150 60,903 +0.03(+0.96%)
Apr 24, 2018 3.110 3.124 3.090 3.120 42,047 +0.03(+0.97%)
Apr 23, 2018 3.100 3.115 3.080 3.090 40,415 -0.01(-0.32%)
Apr 20, 2018 3.130 3.130 3.100 3.100 22,524 -0.03(-0.96%)
Apr 19, 2018 3.140 3.150 3.130 3.130 45,442 -0.02(-0.63%)
Apr 18, 2018 3.130 3.150 3.117 3.150 52,448 +0.02(+0.80%)
Apr 17, 2018 3.140 3.140 3.110 3.125 59,417 +0.02(+0.48%)
Apr 16, 2018 3.120 3.139 3.050 3.110 57,310 -0.02(-0.64%)
Apr 13, 2018 3.120 3.140 3.120 3.130 57,835 +0.00(+0.00%)
Apr 12, 2018 3.150 3.153 3.130 3.130 55,878 +0.00(+0.00%)
Apr 11, 2018 3.120 3.150 3.120 3.130 39,251 +0.00(+0.00%)
Apr 10, 2018 3.150 3.170 3.120 3.130 102,231 +0.00(+0.00%)
Apr 09, 2018 3.140 3.170 3.130 3.130 75,482 -0.02(-0.63%)
Apr 06, 2018 3.160 3.180 3.146 3.150 55,184 -0.03(-0.94%)
Apr 05, 2018 3.200 3.250 3.150 3.180 202,066 -0.07(-2.15%)
Apr 04, 2018 3.170 3.330 3.170 3.250 315,238 +0.02(+0.62%)
Apr 03, 2018 3.180 3.250 3.160 3.230 260,294 +0.06(+1.89%)
Apr 02, 2018 3.140 3.180 3.110 3.170 60,890 +0.03(+0.96%)
Mar 29, 2018 3.140 3.140 3.140 0 +0.01(+0.32%)
Mar 28, 2018 3.130 3.150 3.100 3.130 69,076 +0.01(+0.32%)
Mar 27, 2018 3.120 3.150 3.100 3.120 65,361 +0.02(+0.65%)
Mar 26, 2018 3.120 3.140 3.100 3.100 40,700 +0.01(+0.32%)
Mar 23, 2018 3.100 3.120 3.090 3.090 98,046 -0.03(-0.96%)
Mar 22, 2018 3.070 3.120 3.070 3.120 63,610 +0.03(+0.97%)
Mar 21, 2018 3.100 3.130 3.077 3.090 30,900 -0.01(-0.32%)
Mar 20, 2018 3.100 3.130 3.070 3.100 60,637 +0.00(+0.00%)
Mar 19, 2018 3.110 3.110 3.070 3.100 84,279 -0.03(-0.96%)
Mar 16, 2018 3.070 3.140 3.070 3.130 70,359 +0.04(+1.29%)
Mar 15, 2018 3.090 3.120 3.066 3.090 52,682 +0.00(+0.00%)
Mar 14, 2018 3.110 3.120 3.070 3.090 61,469 -0.02(-0.64%)
Mar 13, 2018 3.080 3.140 3.050 3.110 168,926 +0.05(+1.63%)
Mar 12, 2018 3.030 3.080 3.030 3.060 54,229 +0.02(+0.66%)
Mar 09, 2018 3.030 3.070 3.030 3.040 70,465 -0.00(-0.16%)
Mar 08, 2018 3.040 3.070 3.000 3.045 393,017 -0.02(-0.81%)
Mar 07, 2018 3.100 3.100 3.050 3.070 57,200 -0.02(-0.65%)
Mar 06, 2018 3.090 3.110 3.084 3.090 30,704 +0.01(+0.32%)
Mar 05, 2018 2.980 3.100 2.980 3.080 78,336 +0.08(+2.67%)
Mar 02, 2018 2.990 3.030 2.990 3.000 23,475 -0.00(-0.17%)
Mar 01, 2018 2.960 3.050 2.960 3.005 85,654 +0.04(+1.52%)
Feb 28, 2018 3.120 3.150 2.910 2.960 365,742 -0.15(-4.82%)
Feb 27, 2018 3.140 3.150 3.100 3.110 62,949 -0.03(-0.96%)
Feb 26, 2018 3.150 3.170 3.140 3.140 46,737 -0.01(-0.32%)
Feb 23, 2018 3.160 3.170 3.140 3.150 49,847 -0.01(-0.32%)
Feb 22, 2018 3.130 3.170 3.130 3.160 53,305 +0.03(+0.96%)
Feb 21, 2018 3.180 3.180 3.130 3.130 54,542 -0.05(-1.57%)
Feb 20, 2018 3.170 3.200 3.150 3.180 41,508 +0.01(+0.32%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.03(+0.96%)
Feb 15, 2018 3.160 3.172 3.141 3.140 49,540 -0.02(-0.63%)
Feb 14, 2018 3.130 3.170 3.130 3.160 84,300 +0.03(+0.96%)
Feb 13, 2018 3.180 3.200 3.110 3.130 229,032 -0.06(-1.85%)
Feb 12, 2018 3.200 3.200 3.160 3.189 98,354 +0.02(+0.60%)
Feb 09, 2018 3.200 3.210 3.140 3.170 100,614 +0.00(+0.11%)
Feb 08, 2018 3.250 3.260 3.150 3.166 75,093 -0.09(-2.87%)
Feb 07, 2018 3.200 3.260 3.200 3.260 162,570 +0.04(+1.24%)
Feb 06, 2018 3.150 3.230 3.128 3.220 101,751 +0.04(+1.26%)
Feb 05, 2018 3.240 3.270 3.120 3.180 305,389 -0.13(-3.93%)
Feb 02, 2018 3.350 3.350 3.280 3.310 111,375 -0.02(-0.60%)
Feb 01, 2018 3.320 3.350 3.300 3.330 106,218 -0.01(-0.30%)
Jan 31, 2018 3.360 3.390 3.320 3.340 134,637 -0.02(-0.60%)
Jan 30, 2018 3.370 3.370 3.330 3.360 73,283 -0.03(-0.88%)
Jan 29, 2018 3.390 3.400 3.365 3.390 51,476 +0.00(+0.00%)
Jan 26, 2018 3.400 3.410 3.390 3.390 74,370 +0.01(+0.30%)
Jan 25, 2018 3.360 3.420 3.360 3.380 97,911 +0.01(+0.45%)
Jan 24, 2018 3.390 3.400 3.340 3.365 167,263 -0.02(-0.74%)
Jan 23, 2018 3.400 3.430 3.360 3.390 89,893 +0.01(+0.30%)
Jan 22, 2018 3.330 3.410 3.330 3.380 109,157 +0.02(+0.60%)
Jan 19, 2018 3.360 3.380 3.350 3.360 54,174 +0.00(+0.00%)
Jan 18, 2018 3.430 3.430 3.360 3.360 97,197 -0.07(-2.04%)
Jan 17, 2018 3.390 3.430 3.390 3.430 48,434 +0.04(+1.03%)
Jan 16, 2018 3.440 3.440 3.380 3.395 108,309 -0.04(-1.31%)
Jan 12, 2018 3.440 3.440 3.440 0 +0.03(+0.88%)
Jan 11, 2018 3.390 3.412 3.360 3.410 94,566 +0.03(+0.89%)
Jan 10, 2018 3.360 3.380 3.330 3.380 79,135 +0.01(+0.30%)
Jan 09, 2018 3.400 3.420 3.360 3.370 92,051 -0.03(-0.88%)
Jan 08, 2018 3.400 3.440 3.380 3.400 183,479 -0.03(-0.87%)
Jan 05, 2018 3.440 3.450 3.400 3.430 111,202 -0.02(-0.58%)
Jan 04, 2018 3.450 3.470 3.410 3.450 219,203 -0.08(-2.27%)
Jan 03, 2018 3.570 3.580 3.520 3.530 322,547 -0.04(-1.12%)
Jan 02, 2018 3.440 3.580 3.420 3.570 375,666 +0.16(+4.69%)
Dec 29, 2017 3.410 3.410 3.410 0 +0.02(+0.59%)
Dec 28, 2017 3.410 3.440 3.380 3.390 214,449 -0.04(-1.17%)
Dec 27, 2017 3.440 3.470 3.420 3.430 167,333 -0.01(-0.29%)
Dec 26, 2017 3.440 3.440 3.380 3.440 137,592 +0.01(+0.29%)
Dec 22, 2017 3.390 3.470 3.370 3.430 123,438 +0.04(+1.03%)
Dec 21, 2017 3.380 3.410 3.350 3.395 237,958 +0.04(+1.34%)
Dec 20, 2017 3.410 3.420 3.350 3.350 180,795 -0.05(-1.47%)
Dec 19, 2017 3.410 3.440 3.400 3.400 128,746 -0.01(-0.29%)
Dec 18, 2017 3.430 3.490 3.410 3.410 418,195 -0.03(-0.87%)
Dec 15, 2017 3.410 3.450 3.400 3.440 237,088 +0.03(+0.88%)
Dec 14, 2017 3.450 3.460 3.390 3.410 298,880 -0.04(-1.16%)
Dec 13, 2017 3.440 3.470 3.381 3.450 182,949 +0.01(+0.29%)
Dec 12, 2017 3.440 3.460 3.410 3.440 166,841 +0.01(+0.29%)
Dec 11, 2017 3.430 3.460 3.380 3.430 193,250 +0.00(+0.00%)
Dec 08, 2017 3.400 3.430 3.360 3.430 139,937 +0.03(+0.88%)
Dec 07, 2017 3.350 3.420 3.330 3.400 232,669 +0.03(+0.89%)
Dec 06, 2017 3.380 3.380 3.360 3.370 90,335 -0.04(-1.17%)
Dec 05, 2017 3.390 3.410 3.370 3.410 80,863 +0.01(+0.29%)
Dec 04, 2017 3.400 3.400 3.390 3.400 71,264 +0.02(+0.59%)
Dec 01, 2017 3.380 3.400 3.360 3.380 65,139 +0.00(+0.00%)
Nov 30, 2017 3.390 3.400 3.370 3.380 65,288 -0.01(-0.29%)
Nov 29, 2017 3.380 3.417 3.360 3.390 93,963 +0.01(+0.30%)
Nov 28, 2017 3.420 3.420 3.380 3.380 57,828 -0.01(-0.29%)
Nov 27, 2017 3.370 3.390 3.360 3.390 65,577 +0.02(+0.59%)
Nov 24, 2017 3.390 3.390 3.350 3.370 25,456 -0.02(-0.59%)
Nov 22, 2017 3.370 3.400 3.340 3.390 72,275 +0.05(+1.50%)
Nov 21, 2017 3.370 3.378 3.330 3.340 35,232 -0.02(-0.60%)
Nov 20, 2017 3.390 3.400 3.350 3.360 49,281 +0.00(+0.00%)
Nov 17, 2017 3.370 3.440 3.350 3.360 134,491 -0.01(-0.30%)
Nov 16, 2017 3.350 3.400 3.320 3.370 62,809 +0.03(+0.90%)
Nov 15, 2017 3.350 3.380 3.300 3.340 225,841 -0.04(-1.18%)
Nov 14, 2017 3.370 3.401 3.351 3.380 68,707 -0.04(-1.17%)
Nov 13, 2017 3.410 3.450 3.350 3.420 104,000 +0.02(+0.59%)
Nov 10, 2017 3.400 3.449 3.350 3.400 104,869 +0.02(+0.59%)
Nov 09, 2017 3.410 3.410 3.360 3.380 70,072 -0.03(-0.88%)
Nov 08, 2017 3.400 3.456 3.390 3.410 56,440 +0.02(+0.59%)
Nov 07, 2017 3.310 3.480 3.310 3.390 118,624 +0.01(+0.30%)
Nov 06, 2017 3.320 3.420 3.320 3.380 82,996 +0.03(+0.90%)
Nov 03, 2017 3.330 3.380 3.330 3.350 50,864 +0.00(+0.00%)
Nov 02, 2017 3.420 3.430 3.320 3.350 152,589 -0.06(-1.76%)
Nov 01, 2017 3.390 3.430 3.390 3.410 94,004 +0.03(+0.89%)
Oct 31, 2017 3.410 3.442 3.380 3.380 64,024 -0.03(-0.88%)
Oct 30, 2017 3.460 3.482 3.410 3.410 84,852 -0.08(-2.29%)
Oct 27, 2017 3.450 3.500 3.400 3.490 178,351 +0.09(+2.65%)
Oct 26, 2017 3.440 3.499 3.400 3.400 118,873 -0.05(-1.45%)
Oct 25, 2017 3.460 3.480 3.430 3.450 83,411 -0.02(-0.58%)
Oct 24, 2017 3.430 3.510 3.430 3.470 65,572 +0.05(+1.46%)
Oct 23, 2017 3.450 3.490 3.420 3.420 82,028 -0.03(-0.87%)
Oct 20, 2017 3.480 3.490 3.450 3.450 49,404 -0.03(-0.86%)
Oct 19, 2017 3.440 3.500 3.430 3.480 85,874 +0.02(+0.58%)
Oct 18, 2017 3.530 3.530 3.430 3.460 82,722 -0.04(-1.14%)
Oct 17, 2017 3.470 3.551 3.470 3.500 110,767 +0.03(+0.86%)
Oct 16, 2017 3.490 3.490 3.455 3.470 115,694 -0.01(-0.29%)
Oct 13, 2017 3.430 3.490 3.420 3.480 76,482 +0.04(+1.16%)
Oct 12, 2017 3.430 3.480 3.400 3.440 125,880 -0.01(-0.29%)
Oct 11, 2017 3.550 3.562 3.430 3.450 249,196 -0.10(-2.82%)
Oct 10, 2017 3.580 3.605 3.550 3.550 83,667 -0.03(-0.84%)
Oct 09, 2017 3.680 3.736 3.520 3.580 336,110 -0.19(-5.04%)
Oct 06, 2017 3.870 3.880 3.868 3.770 193,679 -0.21(-5.28%)
Oct 05, 2017 3.960 4.000 3.922 3.980 480,959 +0.05(+1.27%)
Oct 04, 2017 3.980 3.980 3.834 3.930 330,332 +0.00(+0.00%)
Oct 03, 2017 3.800 3.950 3.775 3.930 500,690 +0.13(+3.42%)
Oct 02, 2017 3.680 3.810 3.650 3.800 333,560 +0.15(+4.11%)
Sep 29, 2017 3.610 3.690 3.600 3.650 243,419 +0.05(+1.39%)
Sep 28, 2017 3.600 3.610 3.590 3.600 95,680 +0.01(+0.28%)
Sep 27, 2017 3.570 3.610 3.550 3.590 74,841 +0.01(+0.28%)
Sep 26, 2017 3.540 3.619 3.533 3.580 196,484 +0.02(+0.56%)
Sep 25, 2017 3.510 3.580 3.508 3.560 108,637 +0.07(+2.01%)
Sep 22, 2017 3.480 3.510 3.470 3.490 27,879 +0.00(+0.00%)
Sep 21, 2017 3.460 3.490 3.420 3.490 33,046 +0.03(+0.87%)
Sep 20, 2017 3.500 3.532 3.460 3.460 31,607 -0.02(-0.57%)
Sep 19, 2017 3.500 3.510 3.457 3.480 47,591 -0.03(-0.85%)
Sep 18, 2017 3.490 3.600 3.480 3.510 179,119 +0.03(+0.86%)
Sep 15, 2017 3.470 3.500 3.423 3.480 65,803 +0.01(+0.29%)
Sep 14, 2017 3.440 3.480 3.420 3.470 120,581 +0.03(+0.87%)
Sep 13, 2017 3.370 3.450 3.360 3.440 84,748 +0.07(+2.08%)
Sep 12, 2017 3.417 3.420 3.360 3.370 94,755 -0.05(-1.46%)
Sep 11, 2017 3.440 3.440 3.390 3.420 74,333 +0.00(+0.00%)
Sep 08, 2017 3.360 3.420 3.360 3.420 54,125 +0.05(+1.48%)
Sep 07, 2017 3.410 3.449 3.340 3.370 38,797 -0.05(-1.46%)
Sep 06, 2017 3.420 3.440 3.410 3.420 54,865 +0.00(+0.00%)
Sep 05, 2017 3.430 3.430 3.340 3.420 117,393 +0.00(+0.00%)
Sep 01, 2017 3.420 3.440 3.385 3.420 115,546 +0.08(+2.40%)
Aug 31, 2017 3.480 3.480 3.330 3.340 163,651 -0.14(-4.02%)
Aug 30, 2017 3.330 3.480 3.300 3.480 162,882 +0.14(+4.19%)
Aug 29, 2017 3.330 3.360 3.330 3.340 50,418 -0.02(-0.60%)
Aug 28, 2017 3.360 3.360 3.330 3.360 59,355 +0.03(+0.90%)
Aug 25, 2017 3.350 3.360 3.330 3.330 55,319 -0.02(-0.60%)
Aug 24, 2017 3.330 3.352 3.320 3.350 74,600 +0.01(+0.30%)
Aug 23, 2017 3.300 3.350 3.300 3.340 73,892 +0.02(+0.60%)
Aug 22, 2017 3.320 3.350 3.300 3.320 103,058 -0.01(-0.30%)
Aug 21, 2017 3.380 3.380 3.300 3.330 96,215 -0.05(-1.48%)
Aug 18, 2017 3.370 3.380 3.330 3.380 54,078 +0.01(+0.30%)
Aug 17, 2017 3.380 3.430 3.350 3.370 150,867 -0.01(-0.30%)
Aug 16, 2017 3.400 3.470 3.360 3.380 124,104 +0.00(+0.00%)
Aug 15, 2017 3.410 3.410 3.375 3.380 56,162 -0.03(-0.88%)
Aug 14, 2017 3.410 3.420 3.380 3.410 161,539 +0.03(+0.89%)
Aug 11, 2017 3.390 3.444 3.343 3.380 76,186 -0.02(-0.59%)
Aug 10, 2017 3.360 3.440 3.350 3.400 92,480 +0.01(+0.29%)
Aug 09, 2017 3.450 3.450 3.360 3.390 100,336 -0.05(-1.45%)
Aug 08, 2017 3.400 3.470 3.350 3.440 167,156 +0.02(+0.58%)
Aug 07, 2017 3.370 3.430 3.350 3.420 85,917 +0.05(+1.48%)
Aug 04, 2017 3.350 3.410 3.350 3.370 103,934 -0.03(-0.88%)
Aug 03, 2017 3.490 3.490 3.300 3.400 384,412 -0.07(-2.02%)
Aug 02, 2017 3.370 3.470 3.360 3.470 93,876 +0.09(+2.66%)
Aug 01, 2017 3.400 3.434 3.350 3.380 94,690 +0.00(+0.00%)
Jul 31, 2017 3.470 3.472 3.330 3.380 345,777 -0.12(-3.43%)
Jul 28, 2017 3.510 3.560 3.450 3.500 102,843 -0.01(-0.28%)
Jul 27, 2017 3.510 3.520 3.479 3.510 95,218 +0.04(+1.15%)
Jul 26, 2017 3.490 3.520 3.440 3.470 72,660 +0.00(+0.00%)
Jul 25, 2017 3.500 3.500 3.440 3.470 75,369 -0.03(-0.86%)
Jul 24, 2017 3.480 3.580 3.469 3.500 135,063 +0.03(+0.86%)
Jul 21, 2017 3.430 3.470 3.410 3.470 75,290 +0.01(+0.29%)
Jul 20, 2017 3.450 3.500 3.410 3.460 109,137 +0.01(+0.29%)
Jul 19, 2017 3.400 3.490 3.370 3.450 87,210 +0.04(+1.17%)
Jul 18, 2017 3.380 3.420 3.360 3.410 105,443 +0.05(+1.49%)
Jul 17, 2017 3.370 3.430 3.340 3.360 97,684 -0.05(-1.47%)
Jul 14, 2017 3.340 3.410 3.320 3.410 114,323 +0.07(+2.10%)
Jul 13, 2017 3.390 3.400 3.320 3.340 75,246 -0.03(-0.89%)
Jul 12, 2017 3.390 3.400 3.350 3.370 74,963 -0.02(-0.59%)
Jul 11, 2017 3.330 3.400 3.330 3.390 82,475 +0.06(+1.80%)
Jul 10, 2017 3.400 3.410 3.310 3.330 256,862 -0.09(-2.63%)
Jul 07, 2017 3.480 3.507 3.360 3.420 93,683 -0.06(-1.72%)
Jul 06, 2017 3.510 3.520 3.470 3.480 79,659 -0.05(-1.42%)
Jul 05, 2017 3.580 3.600 3.500 3.530 145,847 -0.14(-3.81%)
Jul 03, 2017 3.580 3.700 3.560 3.670 282,425 +0.14(+3.97%)
Jun 30, 2017 3.550 3.600 3.526 3.530 268,571 -0.01(-0.28%)
Jun 29, 2017 3.500 3.550 3.490 3.540 136,620 +0.04(+1.14%)
Jun 28, 2017 3.490 3.540 3.480 3.500 201,205 +0.01(+0.29%)
Jun 27, 2017 3.480 3.510 3.450 3.490 146,399 +0.01(+0.29%)
Jun 26, 2017 3.470 3.510 3.470 3.480 222,594 +0.01(+0.29%)
Jun 23, 2017 3.420 3.480 3.410 3.470 160,092 +0.05(+1.46%)
Jun 22, 2017 3.430 3.449 3.400 3.420 107,152 +0.00(+0.00%)
Jun 21, 2017 3.400 3.480 3.400 3.420 104,383 +0.02(+0.59%)
Jun 20, 2017 3.450 3.450 3.400 3.400 101,286 -0.05(-1.45%)
Jun 19, 2017 3.450 3.500 3.400 3.450 90,544 -0.01(-0.29%)
Jun 16, 2017 3.500 3.503 3.413 3.460 67,577 -0.01(-0.29%)
Jun 15, 2017 3.470 3.480 3.450 3.470 72,746 +0.02(+0.58%)
Jun 14, 2017 3.480 3.480 3.440 3.450 39,988 -0.07(-1.99%)
Jun 13, 2017 3.440 3.550 3.400 3.520 124,801 +0.06(+1.73%)
Jun 12, 2017 3.430 3.470 3.420 3.460 47,693 +0.04(+1.17%)
Jun 09, 2017 3.390 3.436 3.350 3.420 70,953 +0.01(+0.29%)
Jun 08, 2017 3.400 3.480 3.350 3.410 134,134 +0.01(+0.29%)
Jun 07, 2017 3.360 3.430 3.350 3.400 81,524 +0.03(+0.89%)
Jun 06, 2017 3.390 3.400 3.350 3.370 49,359 -0.03(-0.88%)
Jun 05, 2017 3.350 3.410 3.350 3.400 138,809 +0.03(+0.89%)
Jun 02, 2017 3.390 3.440 3.360 3.370 76,223 -0.02(-0.59%)
Jun 01, 2017 3.390 3.420 3.360 3.390 109,639 +0.00(+0.00%)
May 31, 2017 3.430 3.450 3.390 3.390 187,490 -0.05(-1.45%)
May 30, 2017 3.480 3.490 3.410 3.440 66,191 -0.05(-1.43%)
May 26, 2017 3.500 3.540 3.470 3.490 163,788 -0.02(-0.57%)
May 25, 2017 3.500 3.525 3.480 3.510 69,466 +0.01(+0.29%)
May 24, 2017 3.500 3.540 3.480 3.500 60,668 +0.01(+0.29%)
May 23, 2017 3.520 3.520 3.480 3.490 55,975 -0.04(-1.13%)
May 22, 2017 3.540 3.546 3.520 3.530 66,482 +0.02(+0.57%)
May 19, 2017 3.450 3.530 3.450 3.510 100,581 +0.01(+0.29%)
May 18, 2017 3.430 3.620 3.390 3.500 280,145 +0.05(+1.45%)
May 17, 2017 3.430 3.560 3.410 3.450 223,283 -0.16(-4.43%)
May 16, 2017 3.620 3.641 3.570 3.610 78,820 -0.01(-0.28%)
May 15, 2017 3.530 3.680 3.520 3.620 153,662 +0.10(+2.84%)
May 12, 2017 3.520 3.550 3.500 3.520 89,872 -0.01(-0.28%)
May 11, 2017 3.550 3.560 3.520 3.530 82,784 -0.02(-0.56%)
May 10, 2017 3.600 3.615 3.540 3.550 89,087 -0.04(-1.11%)
May 09, 2017 3.690 3.690 3.570 3.590 98,612 -0.10(-2.71%)
May 08, 2017 3.660 3.700 3.620 3.690 99,004 +0.03(+0.82%)
May 05, 2017 3.560 3.703 3.520 3.660 144,116 +0.09(+2.52%)
May 04, 2017 3.580 3.630 3.500 3.570 234,762 -0.08(-2.19%)
May 03, 2017 3.760 3.790 3.600 3.650 312,378 -0.11(-2.93%)
May 02, 2017 3.780 3.800 3.760 3.760 74,327 -0.04(-1.05%)
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.