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

Mitek Systems Inc (NQ: MITK )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 6.600 6.689 6.450 6.540 551,845 +0.04(+0.62%)
Mar 30, 2016 6.500 6.604 6.282 6.500 508,365 +0.06(+0.93%)
Mar 29, 2016 6.250 6.500 6.200 6.440 394,665 +0.15(+2.38%)
Mar 28, 2016 6.390 6.520 6.170 6.290 460,145 -0.04(-0.55%)
Mar 24, 2016 6.050 6.325 6.325 6.325 550,000 +0.28(+4.55%)
Mar 23, 2016 6.180 6.540 6.020 6.050 712,131 -0.07(-1.14%)
Mar 22, 2016 6.000 6.180 5.930 6.120 623,922 +0.16(+2.68%)
Mar 21, 2016 6.000 6.050 5.910 5.960 211,206 -0.02(-0.33%)
Mar 18, 2016 5.970 6.090 5.880 5.980 311,295 +0.04(+0.67%)
Mar 17, 2016 6.020 6.050 5.809 5.940 345,257 -0.08(-1.33%)
Mar 16, 2016 5.970 6.100 5.910 6.020 397,630 +0.06(+1.01%)
Mar 15, 2016 6.350 6.380 5.870 5.960 550,015 -0.40(-6.29%)
Mar 14, 2016 6.050 6.420 6.020 6.360 858,574 +0.28(+4.61%)
Mar 11, 2016 6.020 6.170 5.940 6.080 297,242 +0.08(+1.33%)
Mar 10, 2016 6.200 6.280 5.830 6.000 546,501 -0.11(-1.80%)
Mar 09, 2016 5.860 6.260 5.850 6.110 1,016,363 +0.27(+4.62%)
Mar 08, 2016 5.500 6.105 5.430 5.840 1,369,225 +0.34(+6.18%)
Mar 07, 2016 5.680 5.790 5.350 5.500 619,093 -0.18(-3.17%)
Mar 04, 2016 5.430 5.700 5.430 5.680 513,876 +0.22(+4.03%)
Mar 03, 2016 5.460 5.505 5.340 5.460 232,798 -0.03(-0.55%)
Mar 02, 2016 5.480 5.790 5.320 5.490 396,934 -0.01(-0.18%)
Mar 01, 2016 5.250 5.840 5.220 5.500 1,132,444 +0.33(+6.38%)
Feb 29, 2016 5.300 5.390 5.160 5.170 410,686 -0.16(-3.00%)
Feb 26, 2016 5.420 5.480 5.305 5.330 340,153 -0.07(-1.30%)
Feb 25, 2016 5.280 5.450 5.230 5.400 218,381 +0.10(+1.89%)
Feb 24, 2016 5.250 5.350 5.150 5.300 450,715 -0.02(-0.38%)
Feb 23, 2016 5.280 5.350 5.090 5.320 471,214 +0.08(+1.53%)
Feb 22, 2016 5.570 5.750 5.180 5.240 736,750 -0.30(-5.42%)
Feb 19, 2016 5.510 5.570 5.322 5.540 699,885 -0.01(-0.27%)
Feb 18, 2016 5.090 5.580 4.950 5.555 1,403,512 +0.50(+10.00%)
Feb 17, 2016 4.570 5.120 4.535 5.050 1,052,567 +0.49(+10.75%)
Feb 16, 2016 4.410 4.580 4.370 4.560 326,936 +0.15(+3.40%)
Feb 12, 2016 4.280 4.410 4.410 4.410 281,100 +0.14(+3.28%)
Feb 11, 2016 4.280 4.380 4.150 4.270 318,303 -0.02(-0.47%)
Feb 10, 2016 4.330 4.450 4.240 4.290 288,435 +0.01(+0.23%)
Feb 09, 2016 4.380 4.480 4.201 4.280 340,471 -0.18(-4.04%)
Feb 08, 2016 4.670 4.680 4.360 4.460 572,615 -0.23(-4.90%)
Feb 05, 2016 4.630 4.775 4.440 4.690 738,666 +0.01(+0.21%)
Feb 04, 2016 4.630 4.790 4.551 4.680 336,679 +0.02(+0.43%)
Feb 03, 2016 4.490 4.680 4.420 4.660 617,504 +0.18(+4.02%)
Feb 02, 2016 4.330 4.530 4.315 4.480 648,045 +0.09(+2.05%)
Feb 01, 2016 4.290 4.410 4.121 4.390 387,178 +0.06(+1.39%)
Jan 29, 2016 4.280 4.500 4.250 4.330 687,672 +0.10(+2.36%)
Jan 28, 2016 4.800 5.086 4.150 4.230 1,750,445 -0.48(-10.19%)
Jan 27, 2016 4.740 4.740 4.450 4.710 561,193 +0.09(+1.95%)
Jan 26, 2016 4.470 4.750 4.430 4.620 509,898 +0.17(+3.82%)
Jan 25, 2016 4.380 4.490 4.230 4.450 424,434 +0.09(+2.06%)
Jan 22, 2016 4.250 4.580 4.250 4.360 479,232 +0.19(+4.56%)
Jan 21, 2016 4.190 4.290 4.080 4.170 326,488 -0.04(-0.95%)
Jan 20, 2016 4.070 4.250 3.985 4.210 433,812 +0.04(+0.96%)
Jan 19, 2016 4.260 4.260 4.030 4.170 341,633 -0.01(-0.24%)
Jan 15, 2016 4.170 4.180 4.180 4.180 548,000 -0.13(-3.02%)
Jan 14, 2016 4.240 4.400 4.120 4.310 433,097 +0.11(+2.62%)
Jan 13, 2016 4.390 4.565 4.050 4.200 703,038 -0.20(-4.55%)
Jan 12, 2016 4.740 4.740 4.230 4.400 578,769 -0.09(-2.00%)
Jan 11, 2016 4.790 4.960 4.450 4.490 746,816 -0.25(-5.27%)
Jan 08, 2016 4.990 5.130 4.700 4.740 1,378,734 +0.04(+0.85%)
Jan 07, 2016 4.500 4.850 4.280 4.700 827,221 +0.15(+3.30%)
Jan 06, 2016 4.110 4.580 4.070 4.550 992,078 +0.39(+9.37%)
Jan 05, 2016 4.100 4.200 4.080 4.160 249,219 +0.06(+1.46%)
Jan 04, 2016 4.000 4.100 3.950 4.100 336,168 -0.01(-0.24%)
Dec 31, 2015 4.250 4.110 4.110 4.110 431,000 -0.15(-3.52%)
Dec 30, 2015 4.070 4.330 4.004 4.260 487,091 +0.21(+5.19%)
Dec 29, 2015 4.030 4.130 4.000 4.050 198,429 +0.02(+0.50%)
Dec 28, 2015 4.110 4.170 4.010 4.030 153,092 -0.08(-1.95%)
Dec 24, 2015 4.130 4.110 4.110 4.110 50,900 +0.00(+0.00%)
Dec 23, 2015 4.160 4.210 4.070 4.110 201,327 -0.05(-1.20%)
Dec 22, 2015 3.970 4.200 3.960 4.160 411,528 +0.19(+4.79%)
Dec 21, 2015 4.130 4.190 3.950 3.970 698,332 -0.10(-2.46%)
Dec 18, 2015 4.250 4.300 4.065 4.070 604,611 -0.20(-4.68%)
Dec 17, 2015 4.290 4.380 4.210 4.270 687,010 -0.02(-0.47%)
Dec 16, 2015 4.290 4.450 4.230 4.290 365,673 -0.05(-1.27%)
Dec 15, 2015 4.360 4.500 4.330 4.345 539,742 +0.04(+0.81%)
Dec 14, 2015 4.500 4.570 4.260 4.310 661,764 -0.22(-4.86%)
Dec 11, 2015 4.820 4.930 4.520 4.530 444,581 -0.35(-7.17%)
Dec 10, 2015 4.780 4.990 4.660 4.880 385,371 +0.07(+1.46%)
Dec 09, 2015 4.870 5.036 4.800 4.810 469,443 -0.06(-1.23%)
Dec 08, 2015 4.760 4.980 4.650 4.870 304,954 +0.01(+0.21%)
Dec 07, 2015 4.970 5.060 4.765 4.860 289,549 -0.18(-3.57%)
Dec 04, 2015 4.900 5.150 4.753 5.040 603,990 +0.10(+2.02%)
Dec 03, 2015 5.080 5.200 4.750 4.940 682,326 -0.21(-4.08%)
Dec 02, 2015 5.070 5.190 5.030 5.150 445,557 +0.05(+0.98%)
Dec 01, 2015 5.300 5.340 4.966 5.100 798,322 -0.15(-2.86%)
Nov 30, 2015 5.300 5.340 5.150 5.250 937,577 -0.03(-0.57%)
Nov 27, 2015 5.020 5.290 4.960 5.280 453,557 +0.28(+5.60%)
Nov 25, 2015 5.030 5.000 5.000 5.000 432,700 +0.00(+0.00%)
Nov 24, 2015 5.010 5.070 4.950 5.000 1,211,793 -0.06(-1.19%)
Nov 23, 2015 4.840 5.150 4.840 5.060 686,307 +0.17(+3.48%)
Nov 20, 2015 5.320 5.320 4.750 4.890 1,028,099 -0.38(-7.21%)
Nov 19, 2015 4.820 5.370 4.731 5.270 1,379,332 +0.45(+9.34%)
Nov 18, 2015 4.460 4.880 4.460 4.820 1,429,260 +0.32(+7.11%)
Nov 17, 2015 4.350 4.590 4.190 4.500 896,411 +0.19(+4.41%)
Nov 16, 2015 4.020 4.330 4.001 4.310 771,511 +0.23(+5.64%)
Nov 13, 2015 3.830 4.090 3.820 4.080 910,541 +0.13(+3.29%)
Nov 12, 2015 4.330 4.360 3.900 3.950 1,756,173 -0.31(-7.28%)
Nov 11, 2015 4.360 4.480 4.150 4.260 554,030 -0.14(-3.18%)
Nov 10, 2015 4.400 4.550 4.130 4.400 1,406,240 +0.04(+0.92%)
Nov 09, 2015 3.870 4.400 3.860 4.360 2,082,928 +0.41(+10.38%)
Nov 06, 2015 3.910 4.080 3.820 3.950 3,456,150 +0.51(+14.83%)
Nov 05, 2015 3.310 3.500 3.310 3.440 608,017 +0.06(+1.78%)
Nov 04, 2015 3.350 3.430 3.280 3.380 199,979 +0.07(+2.11%)
Nov 03, 2015 3.350 3.470 3.310 3.310 177,361 -0.04(-1.19%)
Nov 02, 2015 3.310 3.500 3.260 3.350 569,139 +0.08(+2.45%)
Oct 30, 2015 3.340 3.390 3.240 3.270 169,257 +0.00(+0.00%)
Oct 29, 2015 3.340 3.390 3.250 3.270 204,634 -0.08(-2.39%)
Oct 28, 2015 3.250 3.420 3.220 3.350 351,237 +0.12(+3.72%)
Oct 27, 2015 3.190 3.290 3.140 3.230 343,268 +0.01(+0.31%)
Oct 26, 2015 3.220 3.270 3.160 3.220 166,953 +0.00(+0.00%)
Oct 23, 2015 3.130 3.240 3.120 3.220 200,468 +0.09(+2.88%)
Oct 22, 2015 3.160 3.200 3.100 3.130 139,046 -0.03(-0.95%)
Oct 21, 2015 3.290 3.290 3.110 3.160 202,872 -0.04(-1.25%)
Oct 20, 2015 3.340 3.360 3.180 3.200 197,622 -0.16(-4.76%)
Oct 19, 2015 3.260 3.400 3.220 3.360 149,855 +0.14(+4.35%)
Oct 16, 2015 3.250 3.300 3.182 3.220 150,768 +0.01(+0.31%)
Oct 15, 2015 3.230 3.330 3.210 3.210 170,976 -0.02(-0.62%)
Oct 14, 2015 3.300 3.330 3.230 3.230 108,472 -0.03(-0.92%)
Oct 13, 2015 3.260 3.450 3.260 3.260 266,374 -0.02(-0.61%)
Oct 12, 2015 3.330 3.580 3.240 3.280 119,198 -0.05(-1.50%)
Oct 09, 2015 3.390 3.569 3.350 3.330 381,762 +0.01(+0.30%)
Oct 08, 2015 3.410 3.440 3.300 3.320 332,225 -0.04(-1.19%)
Oct 07, 2015 3.250 3.450 3.250 3.360 267,918 +0.14(+4.35%)
Oct 06, 2015 3.070 3.250 3.070 3.220 199,656 +0.07(+2.22%)
Oct 05, 2015 3.110 3.220 3.080 3.150 182,717 +0.08(+2.61%)
Oct 02, 2015 3.040 3.150 3.040 3.070 112,430 -0.01(-0.32%)
Oct 01, 2015 3.150 3.200 3.010 3.080 147,234 -0.11(-3.45%)
Sep 30, 2015 3.150 3.200 3.110 3.190 34,799 +0.04(+1.27%)
Sep 29, 2015 3.260 3.260 3.110 3.150 168,346 -0.11(-3.37%)
Sep 28, 2015 3.200 3.300 3.010 3.260 298,768 +0.06(+1.87%)
Sep 25, 2015 3.280 3.324 3.190 3.200 140,662 -0.05(-1.54%)
Sep 24, 2015 3.270 3.310 3.195 3.250 154,313 -0.07(-2.11%)
Sep 23, 2015 3.220 3.320 3.180 3.320 51,972 +0.05(+1.53%)
Sep 22, 2015 3.300 3.360 3.240 3.270 61,596 -0.08(-2.39%)
Sep 21, 2015 3.360 3.480 3.330 3.350 161,489 +0.00(+0.00%)
Sep 18, 2015 3.380 3.480 3.350 3.350 159,289 -0.12(-3.46%)
Sep 17, 2015 3.340 3.490 3.290 3.470 150,745 +0.10(+2.97%)
Sep 16, 2015 3.390 3.429 3.300 3.370 97,781 -0.02(-0.59%)
Sep 15, 2015 3.380 3.510 3.350 3.390 52,928 -0.01(-0.29%)
Sep 14, 2015 3.460 3.490 3.370 3.400 57,416 -0.08(-2.30%)
Sep 11, 2015 3.540 3.540 3.420 3.480 54,273 -0.09(-2.52%)
Sep 10, 2015 3.500 3.617 3.500 3.570 111,461 +0.10(+2.88%)
Sep 09, 2015 3.360 3.480 3.350 3.470 95,715 +0.12(+3.58%)
Sep 08, 2015 3.320 3.385 3.290 3.350 84,061 +0.08(+2.45%)
Sep 04, 2015 3.130 3.270 3.270 3.270 108,300 +0.09(+2.83%)
Sep 03, 2015 3.240 3.300 3.140 3.180 147,105 -0.04(-1.24%)
Sep 02, 2015 3.350 3.350 3.150 3.220 69,764 -0.02(-0.62%)
Sep 01, 2015 3.210 3.330 3.200 3.240 52,152 -0.06(-1.82%)
Aug 31, 2015 3.380 3.435 3.250 3.300 173,931 -0.12(-3.51%)
Aug 28, 2015 3.450 3.490 3.380 3.420 44,451 +0.03(+0.88%)
Aug 27, 2015 3.340 3.460 3.280 3.390 57,333 +0.11(+3.35%)
Aug 26, 2015 3.220 3.300 3.170 3.280 106,873 +0.12(+3.80%)
Aug 25, 2015 3.270 3.410 3.150 3.160 100,179 -0.02(-0.63%)
Aug 24, 2015 3.000 3.300 2.710 3.180 262,314 -0.09(-2.75%)
Aug 21, 2015 3.360 3.500 3.260 3.270 193,220 -0.13(-3.82%)
Aug 20, 2015 3.500 3.590 3.390 3.400 103,357 -0.14(-3.95%)
Aug 19, 2015 3.420 3.580 3.370 3.540 106,929 +0.11(+3.21%)
Aug 18, 2015 3.540 3.620 3.410 3.430 154,305 -0.14(-3.92%)
Aug 17, 2015 3.590 3.660 3.520 3.570 102,143 -0.06(-1.65%)
Aug 14, 2015 3.530 3.700 3.530 3.630 126,966 +0.08(+2.25%)
Aug 13, 2015 3.610 3.670 3.520 3.550 61,923 -0.09(-2.47%)
Aug 12, 2015 3.590 3.650 3.560 3.640 90,585 +0.00(+0.00%)
Aug 11, 2015 3.610 3.650 3.540 3.640 103,693 +0.00(+0.00%)
Aug 10, 2015 3.680 3.810 3.520 3.640 88,987 +0.01(+0.28%)
Aug 07, 2015 3.650 3.710 3.547 3.630 115,856 +0.00(+0.00%)
Aug 06, 2015 3.750 3.754 3.580 3.630 104,977 -0.13(-3.46%)
Aug 05, 2015 3.850 3.850 3.710 3.760 143,186 -0.01(-0.27%)
Aug 04, 2015 3.680 3.830 3.600 3.770 281,447 +0.14(+3.86%)
Aug 03, 2015 3.590 3.840 3.530 3.630 405,471 +0.01(+0.28%)
Jul 31, 2015 3.560 3.680 3.457 3.620 111,450 +0.11(+3.13%)
Jul 30, 2015 3.580 3.610 3.450 3.510 93,635 -0.05(-1.40%)
Jul 29, 2015 3.410 3.580 3.410 3.560 125,659 +0.12(+3.49%)
Jul 28, 2015 3.400 3.510 3.280 3.440 254,990 +0.01(+0.29%)
Jul 27, 2015 3.640 3.760 3.390 3.430 410,239 -0.33(-8.78%)
Jul 24, 2015 4.070 4.230 3.680 3.760 1,434,569 -0.08(-2.08%)
Jul 23, 2015 3.990 4.000 3.800 3.840 315,239 -0.11(-2.78%)
Jul 22, 2015 3.980 4.000 3.900 3.950 250,293 -0.03(-0.75%)
Jul 21, 2015 3.950 4.000 3.920 3.980 230,018 +0.07(+1.79%)
Jul 20, 2015 3.850 3.920 3.800 3.910 138,344 +0.08(+2.09%)
Jul 17, 2015 3.830 3.850 3.790 3.830 47,321 +0.00(+0.00%)
Jul 16, 2015 3.770 3.850 3.740 3.830 32,670 +0.06(+1.59%)
Jul 15, 2015 3.800 3.800 3.690 3.770 57,400 -0.06(-1.57%)
Jul 14, 2015 3.730 3.850 3.730 3.830 47,557 +0.08(+2.13%)
Jul 13, 2015 3.700 3.810 3.700 3.750 58,740 +0.02(+0.54%)
Jul 10, 2015 3.700 3.750 3.570 3.730 144,328 +0.08(+2.19%)
Jul 09, 2015 3.600 3.650 3.600 3.650 75,650 +0.10(+2.82%)
Jul 08, 2015 3.700 3.780 3.550 3.550 92,452 -0.15(-4.05%)
Jul 07, 2015 3.610 3.700 3.470 3.700 177,546 +0.09(+2.49%)
Jul 06, 2015 3.560 3.650 3.560 3.610 89,636 -0.06(-1.63%)
Jul 02, 2015 3.640 3.670 3.670 3.670 78,800 +0.00(+0.00%)
Jul 01, 2015 3.790 3.820 3.530 3.670 213,532 -0.12(-3.17%)
Jun 30, 2015 3.790 3.890 3.760 3.790 141,992 -0.02(-0.39%)
Jun 29, 2015 4.000 4.050 3.780 3.805 261,228 -0.19(-4.64%)
Jun 26, 2015 3.960 3.990 3.860 3.990 237,250 +0.04(+1.01%)
Jun 25, 2015 3.910 3.960 3.870 3.950 169,643 +0.01(+0.25%)
Jun 24, 2015 3.920 3.940 3.730 3.940 228,596 +0.05(+1.29%)
Jun 23, 2015 3.970 4.010 3.870 3.890 695,260 -0.08(-2.02%)
Jun 22, 2015 3.920 3.980 3.810 3.970 407,558 +0.11(+2.85%)
Jun 19, 2015 3.880 3.880 3.810 3.860 104,915 +0.01(+0.26%)
Jun 18, 2015 3.790 3.850 3.770 3.850 83,969 +0.03(+0.79%)
Jun 17, 2015 3.840 3.870 3.800 3.820 84,422 -0.01(-0.26%)
Jun 16, 2015 3.820 3.870 3.760 3.830 54,496 -0.01(-0.26%)
Jun 15, 2015 3.750 3.890 3.741 3.840 160,991 -0.01(-0.26%)
Jun 12, 2015 3.910 3.910 3.760 3.850 177,797 -0.04(-1.03%)
Jun 11, 2015 3.980 3.980 3.870 3.890 218,996 -0.08(-2.02%)
Jun 10, 2015 3.950 4.000 3.830 3.970 269,825 +0.02(+0.51%)
Jun 09, 2015 3.920 4.010 3.770 3.950 419,583 +0.03(+0.77%)
Jun 08, 2015 3.810 3.920 3.800 3.920 269,913 +0.14(+3.70%)
Jun 05, 2015 3.750 3.800 3.620 3.780 154,434 +0.05(+1.34%)
Jun 04, 2015 3.720 3.850 3.590 3.730 381,874 +0.01(+0.27%)
Jun 03, 2015 3.620 3.750 3.620 3.720 304,080 +0.11(+3.05%)
Jun 02, 2015 3.400 3.680 3.390 3.610 452,552 +0.22(+6.49%)
Jun 01, 2015 3.370 3.420 3.330 3.390 130,207 +0.09(+2.73%)
May 29, 2015 3.250 3.360 3.210 3.300 242,336 +0.01(+0.46%)
May 28, 2015 3.230 3.290 3.190 3.285 106,957 +0.08(+2.34%)
May 27, 2015 3.250 3.270 3.180 3.210 66,002 +0.00(+0.00%)
May 26, 2015 3.210 3.250 3.190 3.210 79,584 -0.03(-0.93%)
May 22, 2015 3.250 3.240 3.240 3.240 78,400 -0.04(-1.22%)
May 21, 2015 3.250 3.300 3.220 3.280 35,067 +0.00(+0.00%)
May 20, 2015 3.280 3.300 3.220 3.280 141,300 -0.02(-0.61%)
May 19, 2015 3.260 3.300 3.200 3.300 79,030 +0.01(+0.30%)
May 18, 2015 3.240 3.300 3.211 3.290 101,979 +0.05(+1.54%)
May 15, 2015 3.180 3.250 3.160 3.240 119,733 +0.06(+1.89%)
May 14, 2015 3.180 3.200 3.074 3.180 113,981 +0.01(+0.32%)
May 13, 2015 3.130 3.190 3.040 3.170 147,920 +0.00(+0.00%)
May 12, 2015 3.160 3.200 3.130 3.170 69,066 +0.02(+0.79%)
May 11, 2015 3.140 3.230 3.120 3.145 169,320 +0.04(+1.13%)
May 08, 2015 3.070 3.150 3.050 3.110 129,350 +0.07(+2.30%)
May 07, 2015 3.070 3.070 3.030 3.040 96,298 -0.01(-0.33%)
May 06, 2015 3.050 3.090 3.030 3.050 103,028 -0.02(-0.65%)
May 05, 2015 3.130 3.170 3.000 3.070 194,670 -0.06(-1.92%)
May 04, 2015 3.350 3.350 3.080 3.130 263,617 -0.19(-5.72%)
May 01, 2015 3.350 3.420 3.100 3.320 497,374 -0.06(-1.78%)
Apr 30, 2015 3.600 3.610 3.350 3.380 317,018 -0.08(-2.31%)
Apr 29, 2015 3.300 3.540 3.300 3.460 382,677 +0.13(+3.90%)
Apr 28, 2015 3.200 3.330 3.160 3.330 134,321 +0.11(+3.42%)
Apr 27, 2015 3.170 3.300 3.170 3.220 193,369 +0.09(+2.88%)
Apr 24, 2015 3.120 3.200 3.120 3.130 91,367 -0.01(-0.32%)
Apr 23, 2015 3.030 3.200 3.020 3.140 159,007 +0.11(+3.63%)
Apr 22, 2015 3.070 3.070 2.860 3.030 423,370 -0.04(-1.30%)
Apr 21, 2015 3.160 3.190 3.050 3.070 138,668 -0.11(-3.46%)
Apr 20, 2015 3.180 3.180 3.130 3.180 109,873 -0.03(-0.93%)
Apr 17, 2015 3.150 3.210 3.140 3.210 90,099 +0.01(+0.31%)
Apr 16, 2015 3.250 3.290 3.190 3.200 91,643 -0.02(-0.62%)
Apr 15, 2015 3.230 3.280 3.210 3.220 63,726 -0.03(-0.92%)
Apr 14, 2015 3.260 3.330 3.200 3.250 81,084 -0.02(-0.61%)
Apr 13, 2015 3.200 3.290 3.150 3.270 184,446 +0.09(+2.83%)
Apr 10, 2015 3.150 3.250 3.130 3.180 120,008 +0.02(+0.63%)
Apr 09, 2015 3.160 3.210 3.120 3.160 93,438 -0.03(-0.94%)
Apr 08, 2015 3.200 3.290 3.150 3.190 125,626 -0.04(-1.24%)
Apr 07, 2015 3.200 3.300 3.150 3.230 172,509 +0.05(+1.57%)
Apr 06, 2015 3.130 3.230 3.070 3.180 94,389 -0.01(-0.31%)
Apr 02, 2015 3.080 3.190 3.190 3.190 115,800 +0.08(+2.57%)
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.