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

Brightcove Inc (NQ: BCOV )

1.873 +0.052 (+2.88%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 (%)
Oct 31, 2019 9.150 9.530 9.120 9.510 377,723 +0.32(+3.48%)
Oct 30, 2019 9.000 9.210 8.930 9.190 185,659 +0.21(+2.34%)
Oct 29, 2019 8.940 9.010 8.740 8.980 214,808 +0.00(+0.00%)
Oct 28, 2019 9.010 9.060 8.950 8.980 264,519 -0.02(-0.22%)
Oct 25, 2019 9.080 9.100 8.980 9.000 335,100 -0.08(-0.88%)
Oct 24, 2019 9.490 9.500 8.970 9.080 469,247 -0.65(-6.68%)
Oct 23, 2019 9.640 9.810 9.490 9.730 203,770 -0.08(-0.82%)
Oct 22, 2019 10.18 10.25 9.790 9.810 127,805 -0.35(-3.44%)
Oct 21, 2019 9.820 10.17 9.820 10.16 134,057 +0.18(+1.80%)
Oct 18, 2019 10.34 10.36 9.860 9.980 129,000 -0.45(-4.31%)
Oct 17, 2019 10.36 10.57 10.36 10.43 100,904 +0.09(+0.87%)
Oct 16, 2019 10.62 10.62 10.23 10.34 95,253 -0.32(-3.00%)
Oct 15, 2019 10.59 10.72 10.57 10.66 77,219 +0.11(+1.04%)
Oct 14, 2019 10.56 10.60 10.46 10.55 86,068 -0.05(-0.47%)
Oct 11, 2019 10.64 10.77 10.59 10.60 88,200 +0.05(+0.47%)
Oct 10, 2019 10.65 10.66 10.49 10.55 125,849 -0.10(-0.94%)
Oct 09, 2019 10.75 10.83 10.60 10.65 80,889 -0.05(-0.47%)
Oct 08, 2019 10.50 10.72 10.41 10.70 109,911 +0.14(+1.33%)
Oct 07, 2019 10.45 10.59 10.45 10.56 201,222 +0.11(+1.05%)
Oct 04, 2019 10.14 10.46 10.05 10.45 187,100 +0.37(+3.67%)
Oct 03, 2019 9.920 10.13 9.850 10.08 497,181 +0.14(+1.41%)
Oct 02, 2019 10.28 10.37 9.790 9.940 142,313 -0.41(-3.96%)
Oct 01, 2019 10.51 10.55 10.35 10.35 222,857 -0.13(-1.24%)
Sep 30, 2019 10.50 10.53 10.39 10.48 167,002 -0.02(-0.19%)
Sep 27, 2019 10.55 10.68 10.37 10.50 182,700 +0.01(+0.10%)
Sep 26, 2019 10.56 10.67 10.44 10.49 130,833 -0.07(-0.66%)
Sep 25, 2019 10.20 10.64 10.08 10.56 226,474 +0.29(+2.82%)
Sep 24, 2019 10.37 10.46 10.19 10.27 337,007 -0.16(-1.53%)
Sep 23, 2019 10.81 10.94 10.42 10.43 194,758 -0.45(-4.14%)
Sep 20, 2019 10.73 10.95 10.70 10.88 251,700 +0.16(+1.49%)
Sep 19, 2019 10.66 10.90 10.66 10.72 85,906 +0.03(+0.28%)
Sep 18, 2019 10.89 10.89 10.62 10.69 90,977 -0.16(-1.47%)
Sep 17, 2019 10.87 10.98 10.78 10.85 86,071 -0.03(-0.28%)
Sep 16, 2019 11.19 11.32 10.84 10.88 137,163 -0.33(-2.94%)
Sep 13, 2019 11.00 11.28 10.97 11.21 118,200 +0.10(+0.90%)
Sep 12, 2019 10.97 11.18 10.90 11.11 124,962 +0.15(+1.37%)
Sep 11, 2019 10.84 11.04 10.69 10.96 135,500 +0.14(+1.29%)
Sep 10, 2019 10.82 10.85 10.44 10.82 203,542 -0.07(-0.64%)
Sep 09, 2019 11.81 11.81 10.81 10.89 180,807 -0.93(-7.87%)
Sep 06, 2019 12.44 12.44 11.81 11.82 122,900 -0.58(-4.68%)
Sep 05, 2019 12.21 12.59 12.10 12.40 178,976 +0.24(+1.97%)
Sep 04, 2019 12.30 12.65 12.10 12.16 129,022 -0.07(-0.57%)
Sep 03, 2019 12.22 12.41 12.13 12.23 134,819 -0.10(-0.81%)
Aug 30, 2019 12.36 12.36 12.17 12.33 114,300 +0.03(+0.24%)
Aug 29, 2019 12.28 12.42 12.28 12.30 55,854 +0.11(+0.90%)
Aug 28, 2019 12.17 12.26 12.05 12.19 146,187 -0.03(-0.25%)
Aug 27, 2019 12.37 12.45 12.16 12.22 187,373 +0.01(+0.08%)
Aug 26, 2019 12.16 12.29 12.08 12.21 134,465 +0.10(+0.83%)
Aug 23, 2019 12.57 12.73 12.04 12.11 210,500 -0.45(-3.58%)
Aug 22, 2019 12.73 12.80 12.51 12.56 105,109 -0.19(-1.49%)
Aug 21, 2019 12.40 12.88 12.36 12.75 363,453 +0.46(+3.74%)
Aug 20, 2019 12.06 12.48 11.93 12.29 440,577 +0.21(+1.74%)
Aug 19, 2019 12.04 12.28 11.94 12.08 177,842 +0.14(+1.17%)
Aug 16, 2019 12.00 12.18 11.88 11.94 374,100 +0.00(+0.00%)
Aug 15, 2019 12.05 12.11 11.69 11.94 112,876 -0.05(-0.42%)
Aug 14, 2019 12.21 12.35 11.83 11.99 122,275 -0.36(-2.91%)
Aug 13, 2019 12.10 12.35 11.97 12.35 127,020 +0.26(+2.15%)
Aug 12, 2019 12.11 12.16 12.01 12.09 104,200 -0.10(-0.82%)
Aug 09, 2019 12.22 12.26 12.07 12.19 99,000 -0.05(-0.41%)
Aug 08, 2019 11.96 12.37 11.96 12.24 138,504 +0.34(+2.86%)
Aug 07, 2019 11.84 11.95 11.80 11.90 390,017 -0.11(-0.92%)
Aug 06, 2019 11.97 12.10 11.85 12.01 119,412 +0.05(+0.42%)
Aug 05, 2019 12.07 12.15 11.84 11.96 150,370 -0.33(-2.69%)
Aug 02, 2019 12.38 12.46 11.97 12.29 177,100 -0.21(-1.68%)
Aug 01, 2019 12.54 12.81 12.47 12.50 268,390 +0.02(+0.16%)
Jul 31, 2019 12.52 12.70 12.40 12.48 235,841 -0.05(-0.40%)
Jul 30, 2019 12.36 12.71 12.33 12.53 264,183 +0.16(+1.29%)
Jul 29, 2019 11.68 12.53 11.54 12.37 511,390 +0.58(+4.92%)
Jul 26, 2019 12.05 12.26 11.78 11.79 172,300 -0.15(-1.26%)
Jul 25, 2019 12.24 12.82 11.81 11.94 369,613 +0.24(+2.05%)
Jul 24, 2019 11.40 11.73 11.40 11.70 188,103 +0.29(+2.54%)
Jul 23, 2019 11.45 11.48 11.30 11.41 114,235 -0.01(-0.09%)
Jul 22, 2019 11.36 11.49 11.24 11.42 228,844 +0.04(+0.35%)
Jul 19, 2019 11.50 11.59 11.37 11.38 83,300 -0.10(-0.87%)
Jul 18, 2019 11.61 11.71 11.40 11.48 115,034 -0.19(-1.63%)
Jul 17, 2019 11.53 11.69 11.49 11.67 116,771 +0.14(+1.21%)
Jul 16, 2019 11.41 11.79 11.40 11.53 200,282 +0.11(+0.96%)
Jul 15, 2019 10.95 11.56 10.93 11.42 372,582 +0.45(+4.10%)
Jul 12, 2019 10.65 10.98 10.63 10.97 274,900 +0.26(+2.43%)
Jul 11, 2019 10.47 10.71 10.33 10.71 186,906 +0.28(+2.68%)
Jul 10, 2019 10.25 10.54 10.25 10.43 115,315 +0.19(+1.81%)
Jul 09, 2019 10.32 10.38 10.21 10.24 82,788 -0.12(-1.21%)
Jul 08, 2019 10.34 10.41 10.30 10.37 47,150 -0.04(-0.38%)
Jul 05, 2019 10.26 10.41 10.13 10.41 65,900 -0.05(-0.48%)
Jul 03, 2019 10.35 10.49 10.35 10.46 37,100 +0.12(+1.16%)
Jul 02, 2019 10.46 10.49 10.24 10.34 56,813 -0.10(-0.96%)
Jul 01, 2019 10.31 10.60 10.24 10.44 107,508 +0.11(+1.06%)
Jun 28, 2019 10.20 10.38 10.14 10.33 424,400 +0.15(+1.47%)
Jun 27, 2019 10.09 10.21 10.05 10.18 192,205 +0.11(+1.09%)
Jun 26, 2019 9.900 10.12 9.900 10.07 286,863 +0.23(+2.34%)
Jun 25, 2019 10.42 10.50 9.830 9.840 167,159 -0.61(-5.84%)
Jun 24, 2019 10.45 10.48 10.33 10.45 117,198 +0.05(+0.48%)
Jun 21, 2019 10.32 10.42 10.18 10.40 165,700 +0.02(+0.19%)
Jun 20, 2019 10.55 10.62 10.33 10.38 120,671 -0.07(-0.67%)
Jun 19, 2019 10.25 10.57 10.25 10.45 178,860 +0.20(+1.95%)
Jun 18, 2019 10.11 10.30 10.11 10.25 86,019 +0.22(+2.19%)
Jun 17, 2019 10.06 10.18 10.02 10.03 42,712 +0.00(+0.00%)
Jun 14, 2019 10.01 10.22 9.980 10.03 108,100 +0.00(+0.00%)
Jun 13, 2019 9.990 10.11 9.950 10.03 54,081 +0.03(+0.30%)
Jun 12, 2019 10.00 10.06 9.920 10.00 62,664 +0.00(+0.00%)
Jun 11, 2019 10.17 10.41 9.910 10.00 79,179 -0.12(-1.19%)
Jun 10, 2019 10.24 10.37 10.08 10.12 63,637 -0.16(-1.56%)
Jun 07, 2019 10.20 10.31 10.17 10.28 56,800 +0.15(+1.48%)
Jun 06, 2019 10.12 10.17 9.960 10.13 66,250 +0.04(+0.40%)
Jun 05, 2019 10.08 10.11 9.970 10.09 306,652 +0.10(+1.00%)
Jun 04, 2019 9.710 10.03 9.650 9.990 92,833 +0.35(+3.63%)
Jun 03, 2019 9.970 9.970 9.610 9.640 89,987 -0.34(-3.41%)
May 31, 2019 10.13 10.13 9.940 9.980 78,000 -0.24(-2.35%)
May 30, 2019 10.13 10.35 10.13 10.22 92,225 +0.12(+1.19%)
May 29, 2019 10.22 10.28 10.09 10.10 76,976 -0.26(-2.51%)
May 28, 2019 10.38 10.52 10.36 10.36 63,800 -0.03(-0.29%)
May 24, 2019 10.58 10.63 10.32 10.39 81,400 -0.11(-1.05%)
May 23, 2019 10.61 10.67 10.34 10.50 98,445 -0.12(-1.13%)
May 22, 2019 10.16 10.69 10.16 10.62 188,377 +0.32(+3.11%)
May 21, 2019 10.27 10.39 10.22 10.30 59,372 +0.07(+0.68%)
May 20, 2019 10.23 10.41 10.09 10.23 46,186 -0.05(-0.49%)
May 17, 2019 10.17 10.34 10.17 10.28 127,200 +0.03(+0.29%)
May 16, 2019 10.11 10.36 10.11 10.25 95,400 +0.19(+1.89%)
May 15, 2019 9.880 10.09 9.870 10.06 500,544 +0.15(+1.51%)
May 14, 2019 9.780 9.970 9.730 9.910 74,730 +0.14(+1.43%)
May 13, 2019 9.640 9.840 9.630 9.770 97,478 +0.00(+0.00%)
May 10, 2019 9.570 9.870 9.537 9.770 157,900 +0.14(+1.45%)
May 09, 2019 9.630 9.710 9.490 9.630 347,487 -0.02(-0.21%)
May 08, 2019 9.780 9.810 9.650 9.650 72,033 -0.12(-1.23%)
May 07, 2019 9.800 9.920 9.690 9.770 73,618 -0.15(-1.51%)
May 06, 2019 9.760 10.04 9.750 9.920 128,370 -0.06(-0.60%)
May 03, 2019 9.940 10.02 9.840 9.980 87,100 +0.08(+0.81%)
May 02, 2019 9.980 10.04 9.780 9.900 106,248 -0.07(-0.70%)
May 01, 2019 10.00 10.15 9.890 9.970 289,588 -0.06(-0.60%)
Apr 30, 2019 9.960 10.13 9.730 10.03 375,089 +0.06(+0.60%)
Apr 29, 2019 10.00 10.32 9.840 9.970 265,796 -0.01(-0.10%)
Apr 26, 2019 9.630 10.18 9.630 9.980 270,600 +0.35(+3.63%)
Apr 25, 2019 9.980 10.49 9.590 9.630 767,052 +0.89(+10.18%)
Apr 24, 2019 8.630 8.780 8.550 8.740 85,283 +0.12(+1.39%)
Apr 23, 2019 8.440 8.630 8.360 8.620 81,541 +0.20(+2.38%)
Apr 22, 2019 8.400 8.490 8.370 8.420 46,005 +0.03(+0.36%)
Apr 18, 2019 8.270 8.400 8.190 8.390 69,500 +0.09(+1.08%)
Apr 17, 2019 8.450 8.500 8.270 8.300 77,378 -0.14(-1.66%)
Apr 16, 2019 8.600 8.601 8.430 8.440 59,394 -0.16(-1.86%)
Apr 15, 2019 8.620 8.640 8.460 8.600 55,243 -0.01(-0.12%)
Apr 12, 2019 8.630 8.700 8.500 8.610 57,800 -0.01(-0.12%)
Apr 11, 2019 8.450 8.670 8.440 8.620 74,797 +0.17(+2.01%)
Apr 10, 2019 8.280 8.460 8.250 8.450 129,954 +0.18(+2.18%)
Apr 09, 2019 8.220 8.310 8.220 8.270 50,549 +0.01(+0.12%)
Apr 08, 2019 8.270 8.310 8.150 8.260 54,253 -0.02(-0.24%)
Apr 05, 2019 8.150 8.290 8.150 8.280 80,900 +0.11(+1.35%)
Apr 04, 2019 8.210 8.210 8.075 8.170 50,363 -0.03(-0.37%)
Apr 03, 2019 8.360 8.380 8.160 8.200 49,202 -0.15(-1.80%)
Apr 02, 2019 8.390 8.410 8.270 8.350 63,837 -0.04(-0.48%)
Apr 01, 2019 8.410 8.470 8.282 8.390 142,259 -0.02(-0.24%)
Mar 29, 2019 8.460 8.540 8.380 8.410 93,000 -0.01(-0.12%)
Mar 28, 2019 8.330 8.480 8.330 8.420 59,884 +0.12(+1.45%)
Mar 27, 2019 8.170 8.320 8.120 8.300 133,017 +0.11(+1.34%)
Mar 26, 2019 8.290 8.360 8.150 8.190 75,010 -0.01(-0.12%)
Mar 25, 2019 8.140 8.290 8.130 8.200 88,373 +0.05(+0.61%)
Mar 22, 2019 8.390 8.390 8.070 8.150 137,200 -0.28(-3.32%)
Mar 21, 2019 8.360 8.538 8.340 8.430 74,064 +0.03(+0.36%)
Mar 20, 2019 8.250 8.500 8.159 8.400 77,008 +0.16(+1.94%)
Mar 19, 2019 8.290 8.420 8.180 8.240 182,150 -0.05(-0.60%)
Mar 18, 2019 8.150 8.390 8.130 8.290 150,631 +0.16(+1.97%)
Mar 15, 2019 8.110 8.260 8.075 8.130 336,300 +0.04(+0.49%)
Mar 14, 2019 8.180 8.270 8.050 8.090 207,518 -0.18(-2.18%)
Mar 13, 2019 8.320 8.400 8.260 8.270 87,862 -0.04(-0.48%)
Mar 12, 2019 8.340 8.380 8.270 8.310 42,709 -0.03(-0.36%)
Mar 11, 2019 8.540 8.540 8.270 8.340 118,121 -0.15(-1.77%)
Mar 08, 2019 8.150 8.540 8.150 8.490 122,900 +0.31(+3.79%)
Mar 07, 2019 8.220 8.240 8.080 8.180 90,946 -0.05(-0.61%)
Mar 06, 2019 8.430 8.430 8.190 8.230 97,780 -0.22(-2.60%)
Mar 05, 2019 8.700 8.750 8.420 8.450 92,733 -0.28(-3.21%)
Mar 04, 2019 8.950 9.070 8.614 8.730 129,287 -0.21(-2.35%)
Mar 01, 2019 8.870 8.950 8.735 8.940 126,200 +0.07(+0.79%)
Feb 28, 2019 8.800 8.910 8.730 8.870 123,304 +0.06(+0.68%)
Feb 27, 2019 8.710 8.850 8.610 8.810 121,225 +0.10(+1.15%)
Feb 26, 2019 8.550 8.820 8.550 8.710 181,792 +0.26(+3.08%)
Feb 25, 2019 8.480 8.480 8.360 8.450 110,382 +0.03(+0.36%)
Feb 22, 2019 8.330 8.470 8.220 8.420 91,300 +0.13(+1.57%)
Feb 21, 2019 8.450 8.450 8.250 8.290 70,973 -0.13(-1.54%)
Feb 20, 2019 8.390 8.500 8.360 8.420 85,609 +0.05(+0.60%)
Feb 19, 2019 8.400 8.570 8.160 8.370 175,804 -0.21(-2.45%)
Feb 15, 2019 8.480 8.700 8.440 8.580 234,100 +0.11(+1.30%)
Feb 14, 2019 8.000 8.680 7.880 8.470 345,946 -0.11(-1.28%)
Feb 13, 2019 8.670 8.815 8.332 8.580 139,884 -0.12(-1.38%)
Feb 12, 2019 8.700 8.725 8.480 8.700 109,543 +0.01(+0.12%)
Feb 11, 2019 8.580 8.750 8.560 8.690 128,499 +0.10(+1.16%)
Feb 08, 2019 8.440 8.610 8.370 8.590 115,600 +0.13(+1.54%)
Feb 07, 2019 8.430 8.480 8.380 8.460 79,081 -0.02(-0.24%)
Feb 06, 2019 8.340 8.500 8.105 8.480 65,783 +0.13(+1.56%)
Feb 05, 2019 8.150 8.400 8.076 8.350 97,714 +0.24(+2.96%)
Feb 04, 2019 7.970 8.120 7.750 8.110 132,468 +0.14(+1.76%)
Feb 01, 2019 8.010 8.030 7.860 7.970 214,700 -0.05(-0.62%)
Jan 31, 2019 7.630 8.020 7.630 8.020 170,616 +0.40(+5.32%)
Jan 30, 2019 7.570 7.640 7.540 7.615 55,219 +0.08(+0.99%)
Jan 29, 2019 7.510 7.570 7.470 7.540 49,950 +0.02(+0.27%)
Jan 28, 2019 7.550 7.600 7.480 7.520 151,864 -0.09(-1.18%)
Jan 25, 2019 7.550 7.670 7.520 7.610 67,700 +0.10(+1.33%)
Jan 24, 2019 7.250 7.530 7.250 7.510 138,059 +0.24(+3.30%)
Jan 23, 2019 7.340 7.360 7.250 7.270 106,235 -0.04(-0.55%)
Jan 22, 2019 7.230 7.350 7.230 7.310 172,877 +0.03(+0.41%)
Jan 18, 2019 7.250 7.290 7.180 7.280 109,700 +0.05(+0.69%)
Jan 17, 2019 7.200 7.300 7.160 7.230 95,193 +0.02(+0.28%)
Jan 16, 2019 7.340 7.455 7.190 7.210 63,368 -0.14(-1.90%)
Jan 15, 2019 7.160 7.360 7.160 7.350 71,906 +0.19(+2.65%)
Jan 14, 2019 7.340 7.410 7.140 7.160 132,626 -0.21(-2.85%)
Jan 11, 2019 7.330 7.430 7.310 7.370 61,600 -0.03(-0.41%)
Jan 10, 2019 7.450 7.470 7.360 7.400 69,115 -0.06(-0.80%)
Jan 09, 2019 7.340 7.520 7.320 7.460 69,034 +0.15(+2.05%)
Jan 08, 2019 7.270 7.390 7.170 7.310 196,479 +0.10(+1.39%)
Jan 07, 2019 7.070 7.310 7.070 7.210 114,353 +0.11(+1.55%)
Jan 04, 2019 6.990 7.170 6.930 7.100 76,300 +0.20(+2.90%)
Jan 03, 2019 7.010 7.020 6.900 6.900 87,724 -0.15(-2.13%)
Jan 02, 2019 7.000 7.170 6.950 7.050 152,540 +0.01(+0.14%)
Dec 31, 2018 7.080 7.150 6.980 7.040 93,200 -0.03(-0.42%)
Dec 28, 2018 7.140 7.150 6.970 7.070 54,800 -0.04(-0.56%)
Dec 27, 2018 7.030 7.110 6.950 7.110 104,241 -0.01(-0.14%)
Dec 26, 2018 7.000 7.130 6.945 7.120 110,973 +0.17(+2.45%)
Dec 24, 2018 6.970 7.080 6.950 6.950 55,000 -0.04(-0.57%)
Dec 21, 2018 7.150 7.220 6.990 6.990 274,700 -0.15(-2.10%)
Dec 20, 2018 7.250 7.400 7.070 7.140 159,524 -0.15(-2.06%)
Dec 19, 2018 7.340 7.455 7.270 7.290 146,539 -0.04(-0.55%)
Dec 18, 2018 7.440 7.440 7.220 7.330 92,120 -0.02(-0.27%)
Dec 17, 2018 7.390 7.460 7.190 7.350 207,316 -0.04(-0.54%)
Dec 14, 2018 7.290 7.470 7.290 7.390 92,100 +0.03(+0.41%)
Dec 13, 2018 7.420 7.420 7.250 7.360 79,272 -0.05(-0.67%)
Dec 12, 2018 7.320 7.470 7.210 7.410 124,524 +0.12(+1.65%)
Dec 11, 2018 7.380 7.450 7.130 7.290 140,321 +0.24(+3.40%)
Dec 10, 2018 7.040 7.050 6.990 7.050 115,452 +0.02(+0.28%)
Dec 07, 2018 7.110 7.110 6.980 7.030 95,500 -0.08(-1.13%)
Dec 06, 2018 6.880 7.110 6.880 7.110 117,651 +0.16(+2.30%)
Dec 04, 2018 7.140 7.145 6.900 6.950 109,900 -0.21(-2.93%)
Dec 03, 2018 7.250 7.250 7.030 7.160 112,968 -0.02(-0.28%)
Nov 30, 2018 7.110 7.210 7.040 7.180 99,500 +0.08(+1.13%)
Nov 29, 2018 7.180 7.220 7.060 7.100 126,780 -0.09(-1.25%)
Nov 28, 2018 6.970 7.230 6.970 7.190 92,519 +0.22(+3.16%)
Nov 27, 2018 7.100 7.140 6.910 6.970 90,482 -0.13(-1.83%)
Nov 26, 2018 7.100 7.160 7.060 7.100 91,087 +0.04(+0.57%)
Nov 23, 2018 7.050 7.120 7.040 7.060 23,600 -0.03(-0.42%)
Nov 21, 2018 7.090 7.090 7.090 0 +0.02(+0.28%)
Nov 20, 2018 6.940 7.115 6.900 7.070 142,693 +0.08(+1.14%)
Nov 19, 2018 7.250 7.270 6.910 6.990 123,389 -0.28(-3.85%)
Nov 16, 2018 7.310 7.430 7.180 7.270 109,500 -0.09(-1.22%)
Nov 15, 2018 7.200 7.430 7.160 7.360 101,972 +0.11(+1.52%)
Nov 14, 2018 7.280 7.400 7.200 7.250 327,019 +0.02(+0.28%)
Nov 13, 2018 7.370 7.490 7.210 7.230 146,460 -0.15(-2.03%)
Nov 12, 2018 7.410 7.620 7.160 7.380 157,702 -0.06(-0.81%)
Nov 09, 2018 7.490 7.510 7.360 7.440 125,000 -0.07(-0.93%)
Nov 08, 2018 7.340 7.520 7.340 7.510 136,277 +0.11(+1.49%)
Nov 07, 2018 7.610 7.890 7.350 7.400 215,223 -0.22(-2.89%)
Nov 06, 2018 7.640 7.750 7.290 7.620 155,645 -0.05(-0.65%)
Nov 05, 2018 7.510 7.890 7.510 7.670 403,225 +0.12(+1.59%)
Nov 02, 2018 7.240 7.640 6.950 7.550 566,100 -0.64(-7.81%)
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.