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

Mitek Systems Inc (NQ: MITK )

13.04 -0.82 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 10.30 10.40 10.05 10.15 241,994 -0.05(-0.49%)
Aug 30, 2017 10.00 10.30 9.925 10.20 207,530 +0.25(+2.51%)
Aug 29, 2017 9.750 10.00 9.750 9.950 187,277 +0.10(+1.02%)
Aug 28, 2017 10.00 10.00 9.750 9.850 151,438 -0.05(-0.51%)
Aug 25, 2017 10.15 10.20 9.800 9.900 330,460 -0.25(-2.46%)
Aug 24, 2017 10.45 10.53 9.875 10.15 453,065 -0.35(-3.33%)
Aug 23, 2017 10.05 10.55 9.750 10.50 722,971 +0.45(+4.48%)
Aug 22, 2017 9.850 10.05 9.750 10.05 203,601 +0.30(+3.08%)
Aug 21, 2017 9.850 10.00 9.700 9.750 258,088 -0.15(-1.52%)
Aug 18, 2017 9.800 10.05 9.700 9.900 282,681 +0.00(+0.00%)
Aug 17, 2017 10.30 10.45 9.850 9.900 264,784 -0.45(-4.35%)
Aug 16, 2017 9.950 10.45 9.819 10.35 408,211 +0.50(+5.08%)
Aug 15, 2017 10.25 10.43 9.800 9.850 235,438 -0.40(-3.90%)
Aug 14, 2017 9.750 10.35 9.600 10.25 600,487 +0.65(+6.77%)
Aug 11, 2017 9.500 9.700 9.425 9.600 252,745 +0.15(+1.59%)
Aug 10, 2017 9.500 9.750 9.400 9.450 254,369 -0.20(-2.07%)
Aug 09, 2017 9.650 9.800 9.460 9.650 303,504 -0.10(-1.03%)
Aug 08, 2017 10.10 10.18 9.640 9.750 859,501 -0.35(-3.47%)
Aug 07, 2017 10.05 10.40 9.950 10.10 380,951 +0.10(+1.00%)
Aug 04, 2017 10.05 10.20 9.900 10.00 240,607 -0.05(-0.50%)
Aug 03, 2017 9.350 10.20 9.200 10.05 729,063 +0.75(+8.06%)
Aug 02, 2017 9.300 9.375 9.050 9.300 429,183 +0.00(+0.00%)
Aug 01, 2017 9.500 9.600 9.200 9.300 511,705 -0.20(-2.11%)
Jul 31, 2017 10.20 9.450 9.500 483,989 -0.70(-6.86%)
Jul 28, 2017 10.00 10.56 9.179 10.20 891,444 +0.15(+1.49%)
Jul 27, 2017 10.55 10.74 9.710 10.05 833,439 -0.50(-4.74%)
Jul 26, 2017 10.50 10.75 10.47 10.55 657,229 +0.25(+2.43%)
Jul 25, 2017 10.15 10.50 10.15 10.30 393,161 +0.20(+1.98%)
Jul 24, 2017 10.55 10.55 10.00 10.10 501,266 -0.40(-3.81%)
Jul 21, 2017 10.40 10.62 10.20 10.50 700,596 +0.20(+1.94%)
Jul 20, 2017 10.05 10.35 9.975 10.30 517,334 +0.30(+3.00%)
Jul 19, 2017 9.750 10.07 9.700 10.00 598,259 +0.35(+3.63%)
Jul 18, 2017 9.750 9.860 9.650 9.650 232,578 -0.05(-0.52%)
Jul 17, 2017 9.850 9.850 9.400 9.700 542,225 -0.10(-1.02%)
Jul 14, 2017 9.700 9.950 9.650 9.800 326,749 +0.05(+0.51%)
Jul 13, 2017 9.750 9.850 9.400 9.750 342,283 +0.05(+0.52%)
Jul 12, 2017 9.900 10.00 9.650 9.700 771,657 -0.05(-0.51%)
Jul 11, 2017 9.650 9.750 9.275 9.750 660,953 +0.30(+3.17%)
Jul 10, 2017 8.650 9.500 8.587 9.450 1,062,357 +0.90(+10.53%)
Jul 07, 2017 8.350 8.600 8.275 8.550 328,114 +0.30(+3.64%)
Jul 06, 2017 8.250 8.450 8.175 8.250 345,432 +0.00(+0.00%)
Jul 05, 2017 8.350 8.400 8.150 8.250 320,629 +0.00(+0.00%)
Jul 03, 2017 8.250 8.450 8.100 8.250 341,544 -0.15(-1.79%)
Jun 30, 2017 8.600 8.600 8.250 8.400 428,122 -0.20(-2.33%)
Jun 29, 2017 8.700 8.700 8.400 8.600 293,492 -0.10(-1.15%)
Jun 28, 2017 8.550 8.700 8.450 8.700 229,918 +0.15(+1.75%)
Jun 27, 2017 8.500 8.750 8.375 8.550 414,082 +0.10(+1.18%)
Jun 26, 2017 8.400 8.550 8.350 8.450 174,846 +0.05(+0.60%)
Jun 23, 2017 8.750 8.750 8.300 8.400 520,570 -0.35(-4.00%)
Jun 22, 2017 8.700 8.910 8.650 8.750 313,565 +0.00(+0.00%)
Jun 21, 2017 8.600 8.800 8.560 8.750 321,249 +0.20(+2.34%)
Jun 20, 2017 8.500 8.800 8.500 8.550 283,099 +0.10(+1.18%)
Jun 19, 2017 8.400 8.450 8.350 8.450 155,437 +0.05(+0.60%)
Jun 16, 2017 8.250 8.400 8.100 8.400 230,264 +0.05(+0.60%)
Jun 15, 2017 8.250 8.450 8.250 8.350 122,390 +0.00(+0.00%)
Jun 14, 2017 8.450 8.600 8.300 8.350 246,219 -0.10(-1.18%)
Jun 13, 2017 8.400 8.500 8.300 8.450 166,347 +0.05(+0.60%)
Jun 12, 2017 8.150 8.500 8.100 8.400 377,961 +0.15(+1.82%)
Jun 09, 2017 8.300 8.450 8.100 8.250 301,899 +0.00(+0.00%)
Jun 08, 2017 8.250 8.450 8.150 8.250 332,469 +0.00(+0.00%)
Jun 07, 2017 8.400 8.500 8.200 8.250 353,279 -0.15(-1.79%)
Jun 06, 2017 8.100 8.500 8.050 8.400 372,430 +0.25(+3.07%)
Jun 05, 2017 8.150 8.250 8.010 8.150 174,219 +0.00(+0.00%)
Jun 02, 2017 7.850 8.300 7.850 8.150 397,406 +0.15(+1.88%)
Jun 01, 2017 7.700 8.300 7.610 8.000 539,684 +0.20(+2.56%)
May 31, 2017 8.050 8.200 7.600 7.800 717,972 -0.30(-3.70%)
May 30, 2017 8.300 8.400 7.650 8.100 1,034,274 -0.20(-2.41%)
May 26, 2017 8.450 8.550 8.200 8.300 517,932 -0.20(-2.35%)
May 25, 2017 8.650 8.875 8.200 8.500 542,600 -0.15(-1.73%)
May 24, 2017 8.850 9.000 8.250 8.650 839,693 -0.15(-1.70%)
May 23, 2017 9.050 9.100 8.655 8.800 429,949 -0.30(-3.30%)
May 22, 2017 8.650 9.150 8.600 9.100 404,015 +0.50(+5.81%)
May 19, 2017 8.850 8.850 8.450 8.600 365,662 -0.20(-2.27%)
May 18, 2017 8.650 8.850 8.550 8.800 392,954 +0.05(+0.57%)
May 17, 2017 8.950 9.055 8.650 8.750 628,828 -0.35(-3.85%)
May 16, 2017 8.850 9.150 8.810 9.100 637,363 +0.30(+3.41%)
May 15, 2017 8.900 8.950 8.750 8.800 291,595 -0.10(-1.12%)
May 12, 2017 8.700 8.950 8.650 8.900 302,606 +0.15(+1.71%)
May 11, 2017 8.800 8.900 8.640 8.750 300,539 -0.10(-1.13%)
May 10, 2017 8.650 9.000 8.550 8.850 680,917 +0.25(+2.91%)
May 09, 2017 8.500 8.650 8.450 8.600 343,722 +0.15(+1.78%)
May 08, 2017 8.450 8.745 8.400 8.450 557,411 +0.00(+0.00%)
May 05, 2017 8.400 8.600 8.300 8.450 402,005 +0.00(+0.00%)
May 04, 2017 8.200 8.450 8.150 8.450 566,788 +0.30(+3.68%)
May 03, 2017 8.350 8.350 8.050 8.150 454,834 -0.20(-2.40%)
May 02, 2017 8.550 8.627 8.200 8.350 549,114 -0.35(-4.02%)
May 01, 2017 8.750 8.800 8.150 8.700 885,377 -0.05(-0.57%)
Apr 28, 2017 8.350 8.750 8.050 8.750 1,502,872 +0.65(+8.02%)
Apr 27, 2017 8.200 8.225 7.900 8.100 437,384 -0.10(-1.22%)
Apr 26, 2017 8.050 8.250 7.950 8.200 469,845 +0.20(+2.50%)
Apr 25, 2017 8.150 8.250 7.800 8.000 787,064 -0.10(-1.23%)
Apr 24, 2017 7.250 8.250 7.200 8.100 2,000,522 +0.95(+13.29%)
Apr 21, 2017 7.350 7.390 7.050 7.150 271,178 -0.20(-2.72%)
Apr 20, 2017 7.050 7.550 6.960 7.350 583,303 +0.35(+5.00%)
Apr 19, 2017 7.200 7.200 7.000 7.000 167,981 -0.15(-2.10%)
Apr 18, 2017 7.250 7.300 7.000 7.150 289,962 +0.05(+0.70%)
Apr 17, 2017 7.100 7.250 7.050 7.100 240,149 -0.05(-0.70%)
Apr 13, 2017 7.150 7.200 6.950 7.150 290,193 -0.05(-0.69%)
Apr 12, 2017 7.350 7.400 7.150 7.200 238,159 -0.10(-1.37%)
Apr 11, 2017 7.200 7.395 7.100 7.300 358,887 +0.05(+0.69%)
Apr 10, 2017 7.550 7.550 7.200 7.250 534,381 -0.25(-3.33%)
Apr 07, 2017 6.750 7.600 6.750 7.500 769,238 +0.70(+10.29%)
Apr 06, 2017 6.800 6.850 6.650 6.800 219,734 +0.00(+0.00%)
Apr 05, 2017 6.650 7.100 6.650 6.800 613,263 +0.20(+3.03%)
Apr 04, 2017 6.450 6.650 6.450 6.600 372,133 +0.15(+2.33%)
Apr 03, 2017 6.650 6.725 6.450 6.450 268,431 -0.20(-3.01%)
Mar 31, 2017 6.550 6.700 6.425 6.650 197,321 +0.05(+0.76%)
Mar 30, 2017 6.300 6.600 6.250 6.600 325,020 +0.35(+5.60%)
Mar 29, 2017 6.350 6.400 6.200 6.250 439,881 -0.10(-1.57%)
Mar 28, 2017 6.300 6.400 6.300 6.350 163,990 +0.05(+0.79%)
Mar 27, 2017 6.500 6.550 6.250 6.300 406,737 -0.20(-3.08%)
Mar 24, 2017 6.300 6.650 6.250 6.500 598,359 +0.25(+4.00%)
Mar 23, 2017 5.950 6.350 5.950 6.250 580,065 +0.30(+5.04%)
Mar 22, 2017 5.850 6.000 5.800 5.950 216,342 +0.10(+1.71%)
Mar 21, 2017 6.000 6.100 5.850 5.850 264,808 -0.15(-2.50%)
Mar 20, 2017 5.850 6.050 5.850 6.000 286,510 +0.15(+2.56%)
Mar 17, 2017 6.000 6.000 5.850 5.850 308,170 -0.20(-3.31%)
Mar 16, 2017 5.950 6.050 5.800 6.050 299,465 +0.15(+2.54%)
Mar 15, 2017 5.800 5.950 5.650 5.900 269,322 +0.20(+3.51%)
Mar 14, 2017 5.900 5.900 5.700 5.700 176,841 -0.25(-4.20%)
Mar 13, 2017 6.000 6.075 5.895 5.950 161,177 -0.05(-0.83%)
Mar 10, 2017 5.850 6.130 5.808 6.000 255,450 +0.15(+2.56%)
Mar 09, 2017 5.800 5.900 5.750 5.850 99,742 +0.05(+0.86%)
Mar 08, 2017 5.750 5.925 5.750 5.800 181,926 +0.05(+0.87%)
Mar 07, 2017 5.750 5.950 5.700 5.750 234,241 -0.05(-0.86%)
Mar 06, 2017 5.900 5.950 5.800 5.800 172,912 -0.20(-3.33%)
Mar 03, 2017 6.050 6.100 5.850 6.000 157,832 -0.05(-0.83%)
Mar 02, 2017 6.300 6.300 6.050 6.050 259,471 -0.25(-3.97%)
Mar 01, 2017 6.350 6.350 6.200 6.300 262,444 +0.05(+0.80%)
Feb 28, 2017 6.050 6.355 6.025 6.250 475,086 +0.20(+3.31%)
Feb 27, 2017 5.850 6.050 5.850 6.050 239,857 +0.20(+3.42%)
Feb 24, 2017 5.750 5.900 5.750 5.850 103,251 +0.05(+0.86%)
Feb 23, 2017 6.000 6.025 5.750 5.800 258,420 -0.20(-3.33%)
Feb 22, 2017 6.000 6.075 5.950 6.000 184,327 -0.05(-0.83%)
Feb 21, 2017 6.100 6.100 5.875 6.050 236,369 -0.05(-0.82%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.15(+2.52%)
Feb 16, 2017 6.000 6.100 5.850 5.950 294,466 -0.05(-0.83%)
Feb 15, 2017 5.800 6.050 5.700 6.000 376,853 +0.20(+3.45%)
Feb 14, 2017 5.700 5.850 5.575 5.800 339,773 +0.10(+1.75%)
Feb 13, 2017 5.600 5.700 5.500 5.700 360,583 +0.10(+1.79%)
Feb 10, 2017 5.800 5.800 5.525 5.600 412,624 -0.15(-2.61%)
Feb 09, 2017 5.650 5.850 5.600 5.750 252,887 +0.10(+1.77%)
Feb 08, 2017 5.800 5.800 5.550 5.650 380,452 -0.10(-1.74%)
Feb 07, 2017 6.100 6.150 5.750 5.750 417,056 -0.35(-5.74%)
Feb 06, 2017 6.100 6.150 5.900 6.100 270,827 +0.00(+0.00%)
Feb 03, 2017 6.000 6.300 5.850 6.100 512,622 +0.05(+0.83%)
Feb 02, 2017 6.450 6.700 5.925 6.050 681,925 -0.40(-6.20%)
Feb 01, 2017 6.550 6.650 6.350 6.450 337,828 -0.15(-2.27%)
Jan 31, 2017 6.350 6.600 6.300 6.600 195,212 +0.20(+3.12%)
Jan 30, 2017 6.350 6.450 6.250 6.400 208,223 +0.00(+0.00%)
Jan 27, 2017 6.400 6.450 6.350 6.400 130,102 -0.05(-0.78%)
Jan 26, 2017 6.700 6.750 6.400 6.450 180,507 -0.30(-4.44%)
Jan 25, 2017 6.700 6.850 6.500 6.750 237,720 +0.10(+1.50%)
Jan 24, 2017 6.500 6.850 6.350 6.650 299,049 +0.15(+2.31%)
Jan 23, 2017 6.450 6.600 6.300 6.500 158,620 +0.05(+0.78%)
Jan 20, 2017 6.400 6.500 6.250 6.450 202,356 +0.05(+0.78%)
Jan 19, 2017 6.400 6.550 6.375 6.400 198,606 +0.00(+0.00%)
Jan 18, 2017 6.400 6.550 6.250 6.400 215,166 +0.05(+0.79%)
Jan 17, 2017 6.550 6.600 6.300 6.350 220,460 -0.30(-4.51%)
Jan 13, 2017 6.650 6.650 6.650 0 +0.35(+5.56%)
Jan 12, 2017 6.300 6.400 6.150 6.300 141,213 +0.00(+0.00%)
Jan 11, 2017 6.300 6.540 6.210 6.300 596,073 -0.05(-0.79%)
Jan 10, 2017 6.450 6.550 6.300 6.350 110,926 -0.15(-2.31%)
Jan 09, 2017 6.500 6.625 6.400 6.500 153,611 -0.10(-1.52%)
Jan 06, 2017 6.600 6.700 6.400 6.600 188,916 +0.05(+0.76%)
Jan 05, 2017 6.800 6.850 6.400 6.550 225,167 -0.30(-4.38%)
Jan 04, 2017 6.050 6.900 6.000 6.850 439,065 +0.75(+12.30%)
Jan 03, 2017 6.200 6.300 5.950 6.100 519,113 -0.05(-0.81%)
Dec 30, 2016 6.150 6.150 6.150 0 -0.15(-2.38%)
Dec 29, 2016 6.200 6.450 6.200 6.300 61,154 +0.05(+0.80%)
Dec 28, 2016 6.500 6.500 6.250 6.250 111,083 -0.25(-3.85%)
Dec 27, 2016 6.200 6.550 6.200 6.500 172,162 +0.25(+4.00%)
Dec 23, 2016 6.250 6.250 6.250 0 +0.15(+2.46%)
Dec 22, 2016 6.300 6.350 6.050 6.100 342,699 -0.15(-2.40%)
Dec 21, 2016 6.500 6.500 6.200 6.250 322,880 -0.25(-3.85%)
Dec 20, 2016 6.400 6.550 6.400 6.500 300,357 +0.05(+0.78%)
Dec 19, 2016 6.450 6.650 6.450 6.450 211,103 +0.05(+0.78%)
Dec 16, 2016 6.400 6.550 6.350 6.400 305,905 +0.00(+0.00%)
Dec 15, 2016 6.500 6.650 6.200 6.400 303,886 -0.05(-0.78%)
Dec 14, 2016 6.650 6.675 6.400 6.450 266,278 -0.20(-3.01%)
Dec 13, 2016 6.450 6.850 6.450 6.650 342,051 +0.20(+3.10%)
Dec 12, 2016 6.500 6.600 6.400 6.450 350,184 -0.05(-0.77%)
Dec 09, 2016 6.400 6.650 6.250 6.500 550,765 +0.35(+5.69%)
Dec 08, 2016 5.950 6.200 5.950 6.150 205,317 +0.10(+1.65%)
Dec 07, 2016 6.100 6.200 5.950 6.050 281,204 -0.05(-0.82%)
Dec 06, 2016 5.850 6.150 5.650 6.100 365,635 +0.20(+3.39%)
Dec 05, 2016 5.650 5.990 5.600 5.900 333,702 +0.30(+5.36%)
Dec 02, 2016 5.550 5.750 5.450 5.600 273,108 +0.00(+0.00%)
Dec 01, 2016 5.550 5.700 5.400 5.600 536,738 +0.00(+0.00%)
Nov 30, 2016 5.650 5.800 5.550 5.600 286,032 -0.05(-0.88%)
Nov 29, 2016 5.650 5.800 5.350 5.650 367,870 +0.10(+1.80%)
Nov 28, 2016 5.900 5.900 5.475 5.550 495,142 -0.40(-6.72%)
Nov 25, 2016 6.050 6.059 5.800 5.950 79,899 -0.05(-0.83%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 22, 2016 5.950 6.000 5.600 5.750 403,071 -0.15(-2.54%)
Nov 21, 2016 6.050 6.190 5.775 5.900 344,269 -0.05(-0.84%)
Nov 18, 2016 5.450 6.000 5.415 5.950 731,990 +0.50(+9.17%)
Nov 17, 2016 5.400 5.675 5.260 5.450 1,024,354 -0.30(-5.22%)
Nov 16, 2016 5.700 5.825 5.700 5.750 412,741 +0.05(+0.88%)
Nov 15, 2016 5.750 5.850 5.700 5.700 456,414 -0.05(-0.87%)
Nov 14, 2016 5.650 5.850 5.600 5.750 634,103 +0.15(+2.68%)
Nov 11, 2016 6.050 6.150 5.550 5.600 1,412,962 -0.50(-8.20%)
Nov 10, 2016 6.500 6.600 6.000 6.100 468,570 -0.40(-6.15%)
Nov 09, 2016 6.200 6.300 6.200 6.500 414,226 +0.10(+1.56%)
Nov 08, 2016 6.100 6.450 6.100 6.400 326,602 +0.20(+3.23%)
Nov 07, 2016 6.000 6.250 5.875 6.200 532,876 +0.40(+6.90%)
Nov 04, 2016 6.100 6.150 5.750 5.800 656,464 -0.30(-4.92%)
Nov 03, 2016 6.150 6.850 6.050 6.100 586,357 -0.35(-5.43%)
Nov 02, 2016 6.750 6.800 6.400 6.450 298,420 -0.35(-5.15%)
Nov 01, 2016 6.800 6.950 6.700 6.800 239,221 +0.05(+0.74%)
Oct 31, 2016 6.450 6.825 6.450 6.750 694,244 +0.15(+2.27%)
Oct 28, 2016 6.690 6.920 6.320 6.600 993,152 -0.08(-1.20%)
Oct 27, 2016 7.020 7.080 6.620 6.680 534,165 -0.29(-4.16%)
Oct 26, 2016 7.020 7.100 6.930 6.970 209,104 -0.08(-1.13%)
Oct 25, 2016 7.120 7.150 7.000 7.050 261,787 -0.07(-0.98%)
Oct 24, 2016 7.210 7.300 7.060 7.120 224,851 -0.02(-0.28%)
Oct 21, 2016 7.080 7.230 6.880 7.140 202,556 +0.02(+0.28%)
Oct 20, 2016 7.210 7.210 7.100 7.120 173,991 -0.10(-1.39%)
Oct 19, 2016 7.220 7.350 7.110 7.220 199,863 +0.02(+0.28%)
Oct 18, 2016 7.250 7.310 7.150 7.200 181,618 +0.04(+0.56%)
Oct 17, 2016 7.230 7.306 7.150 7.160 147,808 -0.08(-1.10%)
Oct 14, 2016 7.220 7.380 7.200 7.240 201,986 +0.04(+0.56%)
Oct 13, 2016 7.400 7.430 7.160 7.200 409,644 -0.29(-3.87%)
Oct 12, 2016 7.650 7.720 7.450 7.490 263,007 -0.12(-1.58%)
Oct 11, 2016 7.680 7.860 7.560 7.610 322,440 -0.09(-1.17%)
Oct 10, 2016 7.830 7.900 7.680 7.700 260,990 -0.09(-1.16%)
Oct 07, 2016 8.030 8.037 7.780 7.790 412,851 -0.15(-1.89%)
Oct 06, 2016 8.300 8.329 7.910 7.940 600,969 -0.36(-4.34%)
Oct 05, 2016 8.370 8.470 8.290 8.300 297,122 -0.06(-0.72%)
Oct 04, 2016 8.470 8.540 8.270 8.360 232,846 -0.13(-1.53%)
Oct 03, 2016 8.250 8.500 8.250 8.490 218,125 +0.20(+2.41%)
Sep 30, 2016 8.260 8.410 8.220 8.290 284,553 +0.02(+0.24%)
Sep 29, 2016 8.530 8.530 8.170 8.270 268,825 -0.23(-2.71%)
Sep 28, 2016 8.250 8.770 8.240 8.500 750,321 +0.25(+3.03%)
Sep 27, 2016 8.050 8.301 8.050 8.250 243,240 +0.23(+2.87%)
Sep 26, 2016 8.020 8.100 7.980 8.020 207,266 -0.09(-1.11%)
Sep 23, 2016 8.200 8.280 8.100 8.110 195,038 -0.08(-0.98%)
Sep 22, 2016 8.140 8.300 8.060 8.190 297,302 +0.07(+0.86%)
Sep 21, 2016 7.990 8.160 7.920 8.120 261,435 +0.13(+1.63%)
Sep 20, 2016 8.110 8.150 7.932 7.990 185,254 -0.08(-0.99%)
Sep 19, 2016 8.180 8.280 7.950 8.070 280,038 -0.07(-0.92%)
Sep 16, 2016 8.250 8.291 8.080 8.145 444,641 -0.12(-1.51%)
Sep 15, 2016 8.150 8.333 8.100 8.270 370,469 +0.17(+2.10%)
Sep 14, 2016 8.010 8.220 8.010 8.100 302,425 +0.08(+1.00%)
Sep 13, 2016 8.010 8.110 7.870 8.020 289,232 -0.10(-1.23%)
Sep 12, 2016 7.680 8.120 7.490 8.120 378,633 +0.34(+4.37%)
Sep 09, 2016 8.300 8.300 7.770 7.780 374,248 -0.57(-6.83%)
Sep 08, 2016 8.370 8.400 8.272 8.350 190,862 -0.02(-0.24%)
Sep 07, 2016 8.500 8.500 8.200 8.370 339,150 -0.08(-0.95%)
Sep 06, 2016 8.120 8.480 8.120 8.450 540,396 +0.38(+4.71%)
Sep 02, 2016 7.980 8.070 8.070 8.070 363,200 +0.16(+2.02%)
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.