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

National Cinemedia (NQ: NCMI )

6.970 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.3453 0.3486 0.3384 0.3453 10,870,251 +0.00(+0.41%)
May 30, 2017 0.3524 0.3562 0.3424 0.3438 16,542,491 -0.01(-2.95%)
May 26, 2017 0.3538 0.3548 0.3462 0.3543 16,741,326 +0.00(+0.00%)
May 25, 2017 0.3557 0.3586 0.3505 0.3543 11,768,953 -0.00(-0.27%)
May 24, 2017 0.3595 0.3598 0.3505 0.3552 12,107,896 -0.00(-0.80%)
May 23, 2017 0.3671 0.3681 0.3576 0.3581 15,612,352 -0.01(-2.21%)
May 22, 2017 0.3628 0.3695 0.3626 0.3662 16,155,562 +0.00(+1.05%)
May 19, 2017 0.3514 0.3647 0.3495 0.3624 18,878,956 +0.01(+2.83%)
May 18, 2017 0.3533 0.3595 0.3519 0.3524 15,214,684 -0.00(-0.67%)
May 17, 2017 0.3491 0.3581 0.3431 0.3548 18,541,510 +0.00(+0.81%)
May 16, 2017 0.3638 0.3690 0.3495 0.3519 18,435,092 +0.09(+33.51%)
May 15, 2017 0.2673 0.2691 0.2609 0.2636 36,079,844 -0.00(-1.27%)
May 12, 2017 0.2721 0.2758 0.2666 0.2670 26,372,508 -0.00(-1.51%)
May 11, 2017 0.2826 0.2833 0.2695 0.2711 30,697,732 -0.01(-4.32%)
May 10, 2017 0.2884 0.2945 0.2826 0.2833 31,166,356 -0.01(-1.77%)
May 09, 2017 0.2864 0.2993 0.2840 0.2884 43,364,612 +0.00(+0.53%)
May 08, 2017 0.2962 0.3023 0.2848 0.2869 71,120,176 -0.01(-2.65%)
May 05, 2017 0.3231 0.3401 0.2836 0.2947 112,416,296 -0.10(-26.07%)
May 04, 2017 0.4051 0.4083 0.3955 0.3986 14,201,889 -0.01(-1.51%)
May 03, 2017 0.4071 0.4102 0.4030 0.4047 18,220,176 -0.00(-1.16%)
May 02, 2017 0.4091 0.4136 0.4078 0.4095 9,581,901 -0.00(-0.08%)
May 01, 2017 0.4064 0.4125 0.4034 0.4098 19,542,864 +0.01(+1.52%)
Apr 28, 2017 0.4105 0.4105 0.3983 0.4037 13,800,892 -0.01(-1.58%)
Apr 27, 2017 0.4183 0.4214 0.4095 0.4102 8,853,209 -0.01(-1.87%)
Apr 26, 2017 0.4200 0.4216 0.4163 0.4180 26,467,450 -0.00(-0.49%)
Apr 25, 2017 0.4224 0.4255 0.4197 0.4200 9,874,107 -0.00(-0.16%)
Apr 24, 2017 0.4285 0.4285 0.4170 0.4207 10,076,487 -0.00(-0.88%)
Apr 21, 2017 0.4285 0.4285 0.4231 0.4244 8,239,542 -0.00(-1.03%)
Apr 20, 2017 0.4248 0.4321 0.4241 0.4289 10,522,323 +0.00(+1.12%)
Apr 19, 2017 0.4217 0.4241 0.4187 0.4241 7,136,874 +0.00(+1.05%)
Apr 18, 2017 0.4108 0.4122 0.4108 0.4197 9,818,330 +0.01(+1.40%)
Apr 17, 2017 0.4108 0.4156 0.4097 0.4139 6,757,195 +0.00(+0.66%)
Apr 13, 2017 0.4176 0.4183 0.4074 0.4112 15,026,699 -0.01(-1.71%)
Apr 12, 2017 0.4248 0.4248 0.4178 0.4183 7,947,336 -0.01(-1.28%)
Apr 11, 2017 0.4221 0.4248 0.4187 0.4238 10,124,296 +0.00(+0.40%)
Apr 10, 2017 0.4193 0.4241 0.4176 0.4221 7,267,394 +0.01(+1.22%)
Apr 07, 2017 0.4200 0.4221 0.4146 0.4170 8,912,750 -0.00(-0.81%)
Apr 06, 2017 0.4272 0.4289 0.4187 0.4204 13,790,013 -0.01(-1.28%)
Apr 05, 2017 0.4306 0.4333 0.4250 0.4258 12,202,933 -0.00(-0.71%)
Apr 04, 2017 0.4241 0.4292 0.4210 0.4289 7,427,904 +0.00(+1.04%)
Apr 03, 2017 0.4302 0.4302 0.4219 0.4244 9,696,837 -0.01(-1.19%)
Mar 31, 2017 0.4282 0.4309 0.4253 0.4295 14,839,637 +0.00(+0.64%)
Mar 30, 2017 0.4268 0.4270 0.4210 0.4268 8,709,518 -0.00(-0.08%)
Mar 29, 2017 0.4214 0.4275 0.4180 0.4272 22,978,944 +0.01(+1.21%)
Mar 28, 2017 0.4210 0.4258 0.4176 0.4221 9,754,085 +0.00(+0.24%)
Mar 27, 2017 0.4265 0.4292 0.4193 0.4210 9,361,615 -0.01(-1.28%)
Mar 24, 2017 0.4227 0.4297 0.4221 0.4265 8,593,876 +0.00(+0.97%)
Mar 23, 2017 0.4234 0.4275 0.4200 0.4224 12,263,886 +0.00(+0.16%)
Mar 22, 2017 0.4200 0.4244 0.4173 0.4217 13,145,208 +0.00(+0.32%)
Mar 21, 2017 0.4265 0.4319 0.4204 0.4204 10,300,478 -0.00(-1.12%)
Mar 20, 2017 0.4319 0.4336 0.4244 0.4251 10,593,655 -0.01(-1.73%)
Mar 17, 2017 0.4227 0.4333 0.4224 0.4326 20,376,024 +0.01(+1.60%)
Mar 16, 2017 0.4251 0.4275 0.4193 0.4258 11,652,247 +0.00(+0.32%)
Mar 15, 2017 0.4486 0.4534 0.4229 0.4244 22,293,682 -0.01(-1.58%)
Mar 14, 2017 0.4302 0.4340 0.4290 0.4313 12,012,844 -0.00(-0.39%)
Mar 13, 2017 0.4364 0.4404 0.4313 0.4330 11,234,638 -0.00(-0.31%)
Mar 10, 2017 0.4357 0.4409 0.4310 0.4343 13,705,980 -0.00(-0.23%)
Mar 09, 2017 0.4367 0.4411 0.4309 0.4353 17,698,656 +0.00(+0.55%)
Mar 08, 2017 0.4255 0.4347 0.4255 0.4330 26,285,740 +0.01(+1.84%)
Mar 07, 2017 0.4244 0.4282 0.4234 0.4251 10,083,838 +0.07(+19.39%)
Mar 06, 2017 0.3578 0.3607 0.3558 0.3561 16,071,900 -0.00(-1.02%)
Mar 03, 2017 0.3586 0.3682 0.3550 0.3597 13,037,717 +0.00(+0.23%)
Mar 02, 2017 0.3603 0.3628 0.3547 0.3589 16,804,444 -0.00(-0.55%)
Mar 01, 2017 0.3673 0.3690 0.3561 0.3609 25,999,682 +0.00(+0.08%)
Feb 28, 2017 0.3527 0.3613 0.3510 0.3606 51,900,732 +0.01(+1.91%)
Feb 27, 2017 0.3485 0.3569 0.3443 0.3538 38,705,140 +0.01(+4.22%)
Feb 24, 2017 0.3387 0.3432 0.3238 0.3395 63,879,980 -0.01(-2.82%)
Feb 23, 2017 0.3597 0.3609 0.3468 0.3493 22,682,344 -0.01(-2.74%)
Feb 22, 2017 0.3527 0.3642 0.3488 0.3592 18,765,286 +0.00(+1.19%)
Feb 21, 2017 0.3566 0.3589 0.3510 0.3550 24,595,934 -0.00(-0.39%)
Feb 17, 2017 0.3564 0.3564 0.3564 0 -0.00(-1.17%)
Feb 16, 2017 0.3679 0.3696 0.3603 0.3606 13,265,223 -0.01(-2.36%)
Feb 15, 2017 0.3569 0.3715 0.3569 0.3693 21,729,410 +0.01(+3.14%)
Feb 14, 2017 0.3654 0.3701 0.3574 0.3581 24,773,698 -0.01(-2.00%)
Feb 13, 2017 0.3746 0.3774 0.3651 0.3654 26,511,410 -0.01(-2.26%)
Feb 10, 2017 0.3721 0.3783 0.3718 0.3738 10,088,431 +0.00(+0.38%)
Feb 09, 2017 0.3763 0.3794 0.3699 0.3724 12,696,565 -0.00(-0.97%)
Feb 08, 2017 0.3862 0.3869 0.3755 0.3760 14,862,176 -0.01(-2.76%)
Feb 07, 2017 0.3929 0.3971 0.3859 0.3867 13,771,471 -0.01(-1.43%)
Feb 06, 2017 0.3954 0.3982 0.3921 0.3923 6,828,628 -0.00(-0.92%)
Feb 03, 2017 0.3935 0.3974 0.3915 0.3960 8,127,340 +0.00(+1.00%)
Feb 02, 2017 0.3929 0.3966 0.3895 0.3921 16,193,623 -0.00(-0.07%)
Feb 01, 2017 0.3997 0.4039 0.3814 0.3923 39,037,612 -0.02(-4.77%)
Jan 31, 2017 0.4067 0.4213 0.4050 0.4120 11,869,588 +0.00(+1.17%)
Jan 30, 2017 0.4047 0.4098 0.4005 0.4072 11,239,552 +0.00(+0.21%)
Jan 27, 2017 0.4148 0.4148 0.4047 0.4064 11,990,208 -0.01(-1.57%)
Jan 26, 2017 0.4204 0.4204 0.4124 0.4129 11,166,931 -0.01(-1.87%)
Jan 25, 2017 0.4241 0.4258 0.4174 0.4207 17,795,202 -0.00(-0.47%)
Jan 24, 2017 0.4190 0.4286 0.4176 0.4227 16,208,887 +0.01(+1.21%)
Jan 23, 2017 0.4196 0.4202 0.4171 0.4176 5,714,119 -0.00(-0.47%)
Jan 20, 2017 0.4154 0.4216 0.4151 0.4196 6,561,911 +0.00(+0.88%)
Jan 19, 2017 0.4202 0.4207 0.4120 0.4160 5,740,271 -0.00(-0.94%)
Jan 18, 2017 0.4160 0.4210 0.4137 0.4199 6,668,690 +0.00(+1.08%)
Jan 17, 2017 0.4204 0.4204 0.4151 0.4154 5,943,724 -0.01(-1.47%)
Jan 13, 2017 0.4216 0.4216 0.4216 0 +0.00(+0.74%)
Jan 12, 2017 0.4202 0.4202 0.4145 0.4185 4,401,032 -0.00(-0.40%)
Jan 11, 2017 0.4174 0.4213 0.4145 0.4202 5,567,845 +0.00(+0.88%)
Jan 10, 2017 0.4171 0.4202 0.4129 0.4165 12,624,477 +0.00(+0.47%)
Jan 09, 2017 0.4154 0.4188 0.4115 0.4145 8,930,620 -0.00(-0.34%)
Jan 06, 2017 0.4126 0.4176 0.4106 0.4160 22,037,862 +0.00(+0.96%)
Jan 05, 2017 0.4143 0.4157 0.4064 0.4120 9,623,563 -0.00(-0.61%)
Jan 04, 2017 0.4157 0.4185 0.4134 0.4145 10,843,285 -0.00(-0.20%)
Jan 03, 2017 0.4171 0.4171 0.4095 0.4154 8,692,547 +0.00(+0.34%)
Dec 30, 2016 0.4140 0.4140 0.4140 0 +0.00(+0.61%)
Dec 29, 2016 0.4075 0.4123 0.4075 0.4115 5,504,653 +0.00(+0.62%)
Dec 28, 2016 0.4131 0.4131 0.4061 0.4089 3,572,845 -0.00(-0.48%)
Dec 27, 2016 0.4117 0.4127 0.4071 0.4109 6,554,297 +0.00(+0.00%)
Dec 23, 2016 0.4109 0.4109 0.4109 0 -0.00(-0.41%)
Dec 22, 2016 0.4126 0.4145 0.4084 0.4126 5,761,656 -0.00(-0.14%)
Dec 21, 2016 0.4103 0.4160 0.4089 0.4131 31,831,860 +0.01(+1.38%)
Dec 20, 2016 0.4320 0.4345 0.4019 0.4075 29,677,634 -0.02(-5.41%)
Dec 19, 2016 0.4306 0.4353 0.4252 0.4308 6,392,154 +0.00(+0.46%)
Dec 16, 2016 0.4294 0.4348 0.4272 0.4289 22,430,394 +0.00(+0.39%)
Dec 15, 2016 0.4418 0.4429 0.4249 0.4272 15,208,737 -0.01(-2.81%)
Dec 14, 2016 0.4426 0.4439 0.4370 0.4396 7,930,576 -0.00(-0.70%)
Dec 13, 2016 0.4398 0.4435 0.4376 0.4426 5,768,309 +0.00(+0.70%)
Dec 12, 2016 0.4410 0.4435 0.4351 0.4396 8,135,132 -0.00(-0.57%)
Dec 09, 2016 0.4356 0.4441 0.4331 0.4421 11,403,475 +0.01(+1.55%)
Dec 08, 2016 0.4289 0.4373 0.4289 0.4353 8,901,764 +0.00(+1.11%)
Dec 07, 2016 0.4314 0.4334 0.4252 0.4306 12,173,984 -0.00(-0.52%)
Dec 06, 2016 0.4325 0.4359 0.4297 0.4328 5,644,416 +0.00(+0.52%)
Dec 05, 2016 0.4286 0.4338 0.4269 0.4306 7,521,393 +0.01(+1.46%)
Dec 02, 2016 0.4263 0.4308 0.4230 0.4244 5,943,867 -0.00(-0.46%)
Dec 01, 2016 0.4334 0.4362 0.4233 0.4263 6,998,314 -0.00(-1.11%)
Nov 30, 2016 0.4390 0.4415 0.4308 0.4311 9,254,836 -0.01(-1.67%)
Nov 29, 2016 0.4469 0.4474 0.4376 0.4384 10,319,708 -0.01(-1.39%)
Nov 28, 2016 0.4480 0.4494 0.4438 0.4446 8,997,726 -0.00(-0.94%)
Nov 25, 2016 0.4505 0.4511 0.4443 0.4488 9,288,531 +0.00(+0.00%)
Nov 23, 2016 0.4488 0.4488 0.4488 0 +0.01(+1.53%)
Nov 22, 2016 0.4367 0.4426 0.4334 0.4421 16,894,464 +0.01(+1.75%)
Nov 21, 2016 0.4266 0.4348 0.4233 0.4345 13,517,280 +0.01(+1.78%)
Nov 18, 2016 0.4227 0.4272 0.4182 0.4269 7,509,473 +0.00(+0.73%)
Nov 17, 2016 0.4235 0.4278 0.4224 0.4238 5,622,533 +0.00(+0.20%)
Nov 16, 2016 0.4137 0.4272 0.4137 0.4230 7,449,199 +0.06(+17.95%)
Nov 15, 2016 0.3625 0.3654 0.3533 0.3586 8,122,280 -0.00(-0.93%)
Nov 14, 2016 0.3668 0.3694 0.3586 0.3620 14,160,479 -0.00(-0.72%)
Nov 11, 2016 0.3485 0.3653 0.3414 0.3646 20,044,830 +0.02(+4.61%)
Nov 10, 2016 0.3476 0.3507 0.3404 0.3485 12,738,720 +0.00(+0.48%)
Nov 09, 2016 0.3318 0.3497 0.3265 0.3469 13,840,727 +0.01(+3.50%)
Nov 08, 2016 0.3445 0.3500 0.3325 0.3351 21,912,990 +0.00(+0.22%)
Nov 07, 2016 0.3267 0.3387 0.3243 0.3344 13,932,085 +0.01(+3.64%)
Nov 04, 2016 0.3267 0.3296 0.3205 0.3227 14,694,692 -0.00(-1.25%)
Nov 03, 2016 0.3306 0.3337 0.3267 0.3267 6,440,005 -0.00(-0.37%)
Nov 02, 2016 0.3310 0.3358 0.3258 0.3279 5,577,489 -0.00(-0.73%)
Nov 01, 2016 0.3349 0.3363 0.3281 0.3303 8,809,256 -0.00(-0.65%)
Oct 31, 2016 0.3327 0.3344 0.3306 0.3325 5,225,157 +0.00(+0.65%)
Oct 28, 2016 0.3296 0.3342 0.3289 0.3303 4,843,082 +0.00(+0.29%)
Oct 27, 2016 0.3404 0.3411 0.3282 0.3294 12,457,722 -0.01(-2.62%)
Oct 26, 2016 0.3402 0.3426 0.3378 0.3382 3,621,476 -0.00(-0.49%)
Oct 25, 2016 0.3442 0.3454 0.3394 0.3399 3,273,732 -0.01(-1.66%)
Oct 24, 2016 0.3440 0.3483 0.3412 0.3457 8,974,868 +0.00(+1.41%)
Oct 21, 2016 0.3370 0.3421 0.3332 0.3409 3,387,200 +0.00(+0.28%)
Oct 20, 2016 0.3392 0.3406 0.3363 0.3399 3,435,423 +0.00(+0.50%)
Oct 19, 2016 0.3380 0.3402 0.3351 0.3382 3,754,799 +0.00(+0.07%)
Oct 18, 2016 0.3404 0.3411 0.3351 0.3380 7,959,296 +0.00(+0.21%)
Oct 17, 2016 0.3394 0.3438 0.3368 0.3373 3,505,214 -0.00(-0.78%)
Oct 14, 2016 0.3416 0.3481 0.3397 0.3399 5,370,203 +0.00(+0.35%)
Oct 13, 2016 0.3390 0.3409 0.3375 0.3387 5,382,926 -0.00(-0.63%)
Oct 12, 2016 0.3409 0.3428 0.3385 0.3409 8,805,376 +0.00(+0.28%)
Oct 11, 2016 0.3445 0.3445 0.3397 0.3399 6,623,931 -0.01(-1.60%)
Oct 10, 2016 0.3454 0.3485 0.3445 0.3454 6,292,790 +0.00(+0.28%)
Oct 07, 2016 0.3476 0.3481 0.3435 0.3445 7,337,271 -0.00(-0.90%)
Oct 06, 2016 0.3471 0.3489 0.3442 0.3476 9,277,349 -0.00(-0.07%)
Oct 05, 2016 0.3517 0.3531 0.3471 0.3478 11,512,984 -0.00(-0.82%)
Oct 04, 2016 0.3541 0.3553 0.3497 0.3507 12,360,816 -0.00(-0.61%)
Oct 03, 2016 0.3531 0.3557 0.3501 0.3529 16,043,281 +0.00(+0.00%)
Sep 30, 2016 0.3517 0.3555 0.3495 0.3529 12,838,921 +0.00(+0.55%)
Sep 29, 2016 0.3555 0.3555 0.3497 0.3509 5,608,901 -0.00(-1.21%)
Sep 28, 2016 0.3545 0.3557 0.3497 0.3553 9,473,581 +0.00(+0.41%)
Sep 27, 2016 0.3478 0.3541 0.3478 0.3538 6,157,548 +0.01(+1.51%)
Sep 26, 2016 0.3447 0.3495 0.3447 0.3485 10,134,234 +0.00(+0.28%)
Sep 23, 2016 0.3517 0.3517 0.3471 0.3476 5,733,715 -0.00(-1.16%)
Sep 22, 2016 0.3509 0.3541 0.3500 0.3517 7,393,045 +0.00(+1.17%)
Sep 21, 2016 0.3533 0.3545 0.3454 0.3476 9,680,282 -0.01(-1.69%)
Sep 20, 2016 0.3536 0.3555 0.3507 0.3536 14,399,260 +0.00(+0.68%)
Sep 19, 2016 0.3536 0.3548 0.3488 0.3512 4,864,190 -0.00(-0.61%)
Sep 16, 2016 0.3557 0.3579 0.3507 0.3533 11,046,517 -0.00(-0.41%)
Sep 15, 2016 0.3509 0.3569 0.3490 0.3548 8,212,386 +0.00(+1.16%)
Sep 14, 2016 0.3517 0.3579 0.3488 0.3507 7,623,108 -0.00(-0.34%)
Sep 13, 2016 0.3529 0.3555 0.3512 0.3519 6,726,885 -0.00(-1.14%)
Sep 12, 2016 0.3471 0.3560 0.3471 0.3560 6,093,138 +0.01(+2.34%)
Sep 09, 2016 0.3560 0.3627 0.3476 0.3478 8,136,171 -0.01(-3.14%)
Sep 08, 2016 0.3634 0.3644 0.3579 0.3591 8,001,345 -0.00(-1.32%)
Sep 07, 2016 0.3586 0.3646 0.3577 0.3639 7,536,381 +0.01(+1.61%)
Sep 06, 2016 0.3644 0.3644 0.3562 0.3581 5,418,677 -0.00(-1.19%)
Sep 02, 2016 0.3620 0.3625 0.3625 0.3625 5,439,743 +0.00(+0.27%)
Sep 01, 2016 0.3601 0.3646 0.3584 0.3615 8,096,082 +0.00(+0.87%)
Aug 31, 2016 0.3584 0.3617 0.3565 0.3584 10,026,691 -0.00(-0.40%)
Aug 30, 2016 0.3512 0.3601 0.3497 0.3598 6,182,285 +0.01(+2.11%)
Aug 29, 2016 0.3538 0.3548 0.3509 0.3524 6,288,327 -0.00(-0.74%)
Aug 26, 2016 0.3596 0.3615 0.3529 0.3550 5,579,617 -0.01(-1.40%)
Aug 25, 2016 0.3560 0.3601 0.3553 0.3601 6,066,607 +0.00(+0.81%)
Aug 24, 2016 0.3584 0.3589 0.3560 0.3572 7,543,848 -0.00(-0.20%)
Aug 23, 2016 0.3629 0.3663 0.3572 0.3579 7,920,750 +0.04(+13.97%)
Aug 22, 2016 0.3118 0.3140 0.3087 0.3140 11,941,794 +0.00(+0.72%)
Aug 19, 2016 0.3159 0.3167 0.3116 0.3118 6,341,254 -0.00(-1.30%)
Aug 18, 2016 0.3118 0.3181 0.3110 0.3159 11,993,195 +0.00(+0.98%)
Aug 17, 2016 0.3136 0.3155 0.3085 0.3128 9,611,053 +0.00(+0.20%)
Aug 16, 2016 0.3159 0.3204 0.3120 0.3122 9,272,439 -0.00(-1.04%)
Aug 15, 2016 0.3202 0.3226 0.3153 0.3155 8,913,556 -0.00(-1.03%)
Aug 12, 2016 0.3187 0.3216 0.3163 0.3187 5,820,956 -0.00(-0.39%)
Aug 11, 2016 0.3149 0.3206 0.3130 0.3200 16,312,067 +0.01(+2.16%)
Aug 10, 2016 0.3146 0.3173 0.3122 0.3132 14,732,953 -0.00(-0.39%)
Aug 09, 2016 0.3079 0.3226 0.2958 0.3144 53,827,988 -0.01(-3.77%)
Aug 08, 2016 0.3304 0.3304 0.3261 0.3268 18,562,028 -0.00(-1.00%)
Aug 05, 2016 0.3196 0.3304 0.3173 0.3300 10,946,121 +0.01(+3.68%)
Aug 04, 2016 0.3161 0.3198 0.3159 0.3183 8,365,731 +0.00(+0.39%)
Aug 03, 2016 0.3173 0.3217 0.3153 0.3171 6,467,978 -0.00(-0.45%)
Aug 02, 2016 0.3218 0.3231 0.3177 0.3185 13,833,115 -0.00(-1.33%)
Aug 01, 2016 0.3208 0.3233 0.3177 0.3229 9,558,385 +0.00(+0.96%)
Jul 29, 2016 0.3210 0.3231 0.3169 0.3198 8,835,065 -0.00(-0.51%)
Jul 28, 2016 0.3212 0.3220 0.3185 0.3214 5,325,361 -0.00(-0.19%)
Jul 27, 2016 0.3259 0.3259 0.3202 0.3220 5,996,744 -0.00(-0.88%)
Jul 26, 2016 0.3257 0.3278 0.3226 0.3249 4,950,790 +0.00(+0.06%)
Jul 25, 2016 0.3272 0.3290 0.3245 0.3247 5,293,058 -0.00(-0.50%)
Jul 22, 2016 0.3208 0.3274 0.3200 0.3263 15,051,836 +0.01(+1.73%)
Jul 21, 2016 0.3196 0.3220 0.3177 0.3208 9,459,140 +0.00(+0.71%)
Jul 20, 2016 0.3183 0.3214 0.3134 0.3185 11,157,913 -0.01(-1.96%)
Jul 19, 2016 0.3255 0.3270 0.3248 0.3249 6,687,323 -0.00(-0.38%)
Jul 18, 2016 0.3282 0.3282 0.3257 0.3261 8,615,136 -0.00(-0.31%)
Jul 15, 2016 0.3282 0.3282 0.3239 0.3272 5,718,982 +0.00(+0.38%)
Jul 14, 2016 0.3284 0.3284 0.3163 0.3259 10,045,016 -0.00(-0.31%)
Jul 13, 2016 0.3263 0.3276 0.3237 0.3270 14,293,972 +0.00(+0.70%)
Jul 12, 2016 0.3243 0.3288 0.3218 0.3247 15,079,266 +0.00(+0.44%)
Jul 11, 2016 0.3210 0.3247 0.3210 0.3233 7,981,025 +0.00(+0.83%)
Jul 08, 2016 0.3200 0.3224 0.3177 0.3206 15,753,182 +0.00(+0.90%)
Jul 07, 2016 0.3167 0.3183 0.3157 0.3177 9,347,957 +0.00(+0.98%)
Jul 05, 2016 0.3142 0.3169 0.3130 0.3146 6,439,233 -0.00(-0.39%)
Jul 01, 2016 0.3165 0.3159 0.3159 0.3159 9,603,014 -0.00(-0.58%)
Jun 30, 2016 0.3073 0.3183 0.3073 0.3177 17,658,048 +0.01(+3.96%)
Jun 29, 2016 0.2993 0.3064 0.2988 0.3056 7,118,800 +0.01(+3.12%)
Jun 28, 2016 0.3017 0.3032 0.2962 0.2964 8,541,664 -0.00(-0.55%)
Jun 27, 2016 0.2964 0.3013 0.2945 0.2980 14,354,582 -0.00(-1.29%)
Jun 24, 2016 0.3058 0.3089 0.2964 0.3019 40,522,868 -0.02(-6.07%)
Jun 23, 2016 0.3159 0.3235 0.3128 0.3214 24,406,614 +0.01(+2.76%)
Jun 22, 2016 0.3073 0.3130 0.3058 0.3128 13,962,909 +0.01(+2.28%)
Jun 21, 2016 0.3021 0.3071 0.3007 0.3058 6,421,498 +0.00(+1.09%)
Jun 20, 2016 0.3044 0.3056 0.3003 0.3025 7,241,530 +0.00(+0.61%)
Jun 17, 2016 0.3058 0.3075 0.3005 0.3007 22,610,056 -0.00(-1.41%)
Jun 16, 2016 0.3005 0.3052 0.2990 0.3050 6,212,629 +0.00(+0.81%)
Jun 15, 2016 0.3015 0.3056 0.3005 0.3025 7,699,951 +0.00(+0.41%)
Jun 14, 2016 0.2958 0.3015 0.2933 0.3013 6,465,006 +0.00(+1.45%)
Jun 13, 2016 0.3015 0.3015 0.2935 0.2970 10,748,799 -0.00(-0.07%)
Jun 10, 2016 0.2999 0.3019 0.2960 0.2972 9,670,006 -0.01(-1.83%)
Jun 09, 2016 0.3005 0.3042 0.2978 0.3027 8,614,357 +0.00(+0.20%)
Jun 08, 2016 0.3017 0.3037 0.2990 0.3021 9,089,538 -0.00(-0.07%)
Jun 07, 2016 0.2988 0.3036 0.2980 0.3023 9,517,411 +0.00(+0.96%)
Jun 06, 2016 0.2968 0.3005 0.2933 0.2995 12,577,415 +0.00(+0.69%)
Jun 03, 2016 0.2988 0.2988 0.2939 0.2974 5,923,807 -0.00(-0.41%)
Jun 02, 2016 0.2997 0.3008 0.2997 0.2986 6,238,987 -0.00(-0.41%)
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.