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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 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, 2017 7.900 8.000 7.800 8.000 228,496 +0.15(+1.91%)
Oct 30, 2017 7.800 8.150 7.600 7.850 405,328 +0.00(+0.00%)
Oct 27, 2017 7.550 8.050 7.525 7.850 840,028 +0.80(+11.35%)
Oct 26, 2017 7.050 7.150 6.900 7.050 159,759 +0.05(+0.71%)
Oct 25, 2017 7.100 7.100 6.850 7.000 250,391 +0.00(+0.00%)
Oct 24, 2017 6.950 7.150 6.860 7.000 348,208 +0.10(+1.45%)
Oct 23, 2017 6.950 7.150 6.900 6.900 152,817 -0.05(-0.72%)
Oct 20, 2017 7.050 7.050 6.900 6.950 116,899 -0.05(-0.71%)
Oct 19, 2017 7.150 7.150 7.000 7.000 87,274 -0.15(-2.10%)
Oct 18, 2017 7.200 7.225 7.100 7.150 95,092 -0.05(-0.69%)
Oct 17, 2017 7.200 7.250 7.125 7.200 87,704 +0.05(+0.70%)
Oct 16, 2017 7.150 7.200 7.095 7.150 77,523 +0.00(+0.00%)
Oct 13, 2017 7.050 7.300 7.050 7.150 113,545 +0.12(+1.78%)
Oct 12, 2017 7.100 7.250 6.975 7.025 199,035 -0.12(-1.75%)
Oct 11, 2017 7.250 7.250 7.100 7.150 87,676 -0.10(-1.38%)
Oct 10, 2017 7.250 7.300 7.100 7.250 174,696 +0.05(+0.69%)
Oct 09, 2017 7.300 7.400 7.200 7.200 111,928 -0.12(-1.71%)
Oct 06, 2017 7.300 7.375 7.250 7.325 402,344 +0.03(+0.34%)
Oct 05, 2017 7.250 7.350 7.225 7.300 151,296 +0.05(+0.69%)
Oct 04, 2017 7.250 7.350 7.200 7.250 122,889 +0.00(+0.00%)
Oct 03, 2017 7.250 7.375 7.100 7.250 259,802 +0.05(+0.69%)
Oct 02, 2017 7.150 7.250 6.950 7.200 138,825 +0.00(+0.00%)
Sep 29, 2017 7.200 7.275 7.150 7.200 89,810 +0.00(+0.00%)
Sep 28, 2017 7.200 7.300 7.200 7.200 67,241 -0.02(-0.35%)
Sep 27, 2017 7.325 7.225 228,390 +0.07(+1.05%)
Sep 26, 2017 6.950 7.200 6.900 7.150 190,667 +0.20(+2.88%)
Sep 25, 2017 7.200 7.250 6.900 6.950 204,770 -0.30(-4.14%)
Sep 22, 2017 7.050 7.300 7.050 7.250 198,759 +0.20(+2.84%)
Sep 21, 2017 7.000 7.150 6.900 7.050 163,196 +0.05(+0.71%)
Sep 20, 2017 7.000 7.025 6.850 7.000 132,482 +0.00(+0.00%)
Sep 19, 2017 7.000 7.050 6.900 7.000 150,174 +0.00(+0.00%)
Sep 18, 2017 7.000 7.100 6.850 7.000 137,806 +0.00(+0.00%)
Sep 15, 2017 6.900 7.025 6.800 7.000 394,507 +0.10(+1.45%)
Sep 14, 2017 6.850 6.976 6.800 6.900 71,303 +0.00(+0.00%)
Sep 13, 2017 6.800 6.950 6.750 6.900 218,417 +0.05(+0.73%)
Sep 12, 2017 6.950 6.950 6.825 6.850 84,530 -0.05(-0.72%)
Sep 11, 2017 6.850 6.950 6.655 6.900 99,534 +0.10(+1.47%)
Sep 08, 2017 6.800 7.000 6.750 6.800 112,950 +0.00(+0.00%)
Sep 07, 2017 6.850 7.000 6.800 6.800 163,427 -0.05(-0.73%)
Sep 06, 2017 6.950 6.800 6.850 94,573 +0.00(+0.00%)
Sep 05, 2017 6.950 6.975 6.800 6.850 190,287 -0.15(-2.14%)
Sep 01, 2017 7.100 7.150 6.900 7.000 137,042 -0.05(-0.71%)
Aug 31, 2017 7.050 7.175 7.000 7.050 149,426 +0.00(+0.00%)
Aug 30, 2017 7.050 7.150 7.000 7.050 98,703 -0.05(-0.70%)
Aug 29, 2017 6.900 7.200 6.900 7.100 212,039 +0.15(+2.16%)
Aug 28, 2017 7.050 7.050 6.950 6.950 46,635 -0.10(-1.42%)
Aug 25, 2017 6.900 7.100 6.900 7.050 87,992 +0.15(+2.17%)
Aug 24, 2017 6.850 7.000 6.800 6.900 100,889 +0.10(+1.47%)
Aug 23, 2017 6.750 6.850 6.700 6.800 165,285 +0.00(+0.00%)
Aug 22, 2017 6.750 6.900 6.750 6.800 136,675 +0.05(+0.74%)
Aug 21, 2017 6.750 6.850 6.700 6.750 144,635 +0.00(+0.00%)
Aug 18, 2017 6.700 6.800 6.650 6.750 196,139 -0.05(-0.74%)
Aug 17, 2017 6.950 7.100 6.700 6.800 284,958 -0.15(-2.16%)
Aug 16, 2017 6.950 7.150 6.900 6.950 994,810 +0.00(+0.00%)
Aug 15, 2017 6.950 7.000 6.850 6.950 156,733 +0.00(+0.00%)
Aug 14, 2017 6.950 7.050 6.900 6.950 269,107 +0.00(+0.00%)
Aug 11, 2017 6.950 7.050 6.850 6.950 254,366 -0.05(-0.71%)
Aug 10, 2017 6.950 7.050 6.800 7.000 247,228 +0.00(+0.00%)
Aug 09, 2017 6.800 7.000 6.700 7.000 194,619 +0.15(+2.19%)
Aug 08, 2017 6.750 6.900 6.800 6.850 279,272 +0.05(+0.74%)
Aug 07, 2017 6.900 6.900 6.725 6.800 177,186 -0.05(-0.73%)
Aug 04, 2017 6.900 6.975 6.800 6.850 218,985 -0.05(-0.72%)
Aug 03, 2017 6.900 6.954 6.800 6.900 123,738 +0.05(+0.73%)
Aug 02, 2017 6.850 6.900 6.700 6.850 314,923 -0.05(-0.72%)
Aug 01, 2017 6.750 7.000 6.600 6.900 193,694 +0.20(+2.99%)
Jul 31, 2017 6.550 6.800 6.500 6.700 449,397 +0.20(+3.08%)
Jul 28, 2017 6.400 6.525 6.350 6.500 321,287 +0.10(+1.56%)
Jul 27, 2017 6.800 6.854 6.300 6.400 663,545 -0.60(-8.57%)
Jul 26, 2017 6.850 7.150 6.850 7.000 271,431 +0.15(+2.19%)
Jul 25, 2017 6.800 6.900 6.750 6.850 221,220 +0.07(+1.11%)
Jul 24, 2017 6.600 6.850 6.600 6.775 139,481 +0.18(+2.65%)
Jul 21, 2017 6.800 6.900 6.575 6.600 446,880 -0.15(-2.22%)
Jul 20, 2017 6.750 6.450 6.750 187,840 +0.25(+3.85%)
Jul 19, 2017 6.500 6.550 6.425 6.500 82,795 +0.05(+0.78%)
Jul 18, 2017 6.400 6.500 6.300 6.450 142,883 +0.00(+0.00%)
Jul 17, 2017 6.450 6.550 6.350 6.450 127,852 -0.05(-0.77%)
Jul 14, 2017 6.450 6.667 6.450 6.500 165,768 +0.00(+0.00%)
Jul 13, 2017 6.500 6.550 6.350 6.500 98,237 +0.05(+0.78%)
Jul 12, 2017 6.400 6.650 6.400 6.450 129,742 +0.10(+1.57%)
Jul 11, 2017 6.300 6.450 6.200 6.350 123,518 +0.10(+1.60%)
Jul 10, 2017 6.350 6.350 6.200 6.250 129,119 -0.05(-0.79%)
Jul 07, 2017 6.200 6.350 6.150 6.300 209,958 +0.15(+2.44%)
Jul 06, 2017 6.300 6.300 6.100 6.150 292,382 -0.15(-2.38%)
Jul 05, 2017 6.250 6.350 6.100 6.300 303,517 +0.05(+0.80%)
Jul 03, 2017 6.200 6.300 6.100 6.250 119,934 +0.05(+0.81%)
Jun 30, 2017 6.250 6.350 6.125 6.200 175,808 +0.00(+0.00%)
Jun 29, 2017 6.300 6.400 6.150 6.200 244,844 -0.15(-2.36%)
Jun 28, 2017 6.050 6.400 6.000 6.350 195,844 +0.30(+4.96%)
Jun 27, 2017 6.100 6.250 6.000 6.050 277,806 -0.05(-0.82%)
Jun 26, 2017 6.150 6.250 5.975 6.100 488,098 +0.00(+0.00%)
Jun 23, 2017 6.050 6.150 6.050 6.100 654,236 -0.03(-0.41%)
Jun 22, 2017 6.150 6.250 6.000 6.125 212,272 +0.03(+0.41%)
Jun 21, 2017 6.250 6.350 6.050 6.100 267,175 -0.15(-2.40%)
Jun 20, 2017 6.350 6.425 6.150 6.250 177,536 -0.15(-2.34%)
Jun 19, 2017 6.300 6.450 6.050 6.400 209,064 +0.15(+2.40%)
Jun 16, 2017 6.200 6.300 6.150 6.250 409,232 -0.05(-0.79%)
Jun 15, 2017 6.350 6.400 6.200 6.300 153,468 -0.10(-1.56%)
Jun 14, 2017 6.350 6.450 6.175 6.400 278,090 +0.05(+0.79%)
Jun 13, 2017 6.450 6.475 6.250 6.350 376,161 -0.10(-1.55%)
Jun 12, 2017 6.150 6.500 6.000 6.450 639,528 +0.30(+4.88%)
Jun 09, 2017 6.300 6.350 6.100 6.150 327,647 -0.10(-1.60%)
Jun 08, 2017 6.350 6.350 6.100 6.250 245,259 -0.10(-1.57%)
Jun 07, 2017 6.250 6.350 6.100 6.350 172,181 +0.15(+2.42%)
Jun 06, 2017 6.150 6.350 6.100 6.200 462,080 +0.00(+0.00%)
Jun 05, 2017 6.200 6.250 6.050 6.200 470,547 +0.00(+0.00%)
Jun 02, 2017 6.050 6.300 6.050 6.200 217,607 +0.15(+2.48%)
Jun 01, 2017 6.000 6.150 5.950 6.050 194,256 +0.10(+1.68%)
May 31, 2017 6.000 6.050 5.950 5.950 759,101 -0.05(-0.83%)
May 30, 2017 6.200 6.350 5.950 6.000 718,010 -0.25(-4.00%)
May 26, 2017 6.000 6.250 6.000 6.250 148,942 +0.25(+4.17%)
May 25, 2017 6.050 6.200 5.950 6.000 551,378 -0.05(-0.83%)
May 24, 2017 6.100 6.250 6.000 6.050 1,669,722 -0.05(-0.82%)
May 23, 2017 6.300 6.400 6.050 6.100 393,287 -0.15(-2.40%)
May 22, 2017 6.000 6.350 6.000 6.250 225,437 +0.25(+4.17%)
May 19, 2017 6.000 6.100 5.950 6.000 168,417 +0.00(+0.00%)
May 18, 2017 5.900 6.050 5.850 6.000 262,466 +0.10(+1.69%)
May 17, 2017 5.900 5.983 5.825 5.900 362,636 +0.00(+0.00%)
May 16, 2017 6.050 6.200 5.900 5.900 550,584 -0.15(-2.48%)
May 15, 2017 5.900 6.200 5.900 6.050 294,329 +0.15(+2.54%)
May 12, 2017 5.900 5.975 5.800 5.900 281,350 -0.05(-0.84%)
May 11, 2017 5.950 6.000 5.825 5.950 280,137 +0.05(+0.85%)
May 10, 2017 5.850 5.950 5.850 5.900 289,077 +0.05(+0.85%)
May 09, 2017 5.900 5.950 5.800 5.850 426,045 -0.05(-0.85%)
May 08, 2017 6.100 6.100 5.650 5.900 727,569 -0.12(-2.07%)
May 05, 2017 5.600 6.350 5.400 6.025 5,207,199 -2.67(-30.75%)
May 04, 2017 8.500 8.700 8.300 8.700 151,629 +0.25(+2.96%)
May 03, 2017 8.550 8.700 8.250 8.450 73,097 -0.10(-1.17%)
May 02, 2017 8.600 8.750 8.550 8.550 99,745 -0.05(-0.58%)
May 01, 2017 8.700 8.850 8.500 8.600 175,116 -0.10(-1.15%)
Apr 28, 2017 8.700 8.800 8.550 8.700 101,314 +0.00(+0.00%)
Apr 27, 2017 8.800 8.850 8.650 8.700 56,420 -0.10(-1.14%)
Apr 26, 2017 8.600 8.900 8.600 8.800 90,426 +0.15(+1.73%)
Apr 25, 2017 8.600 8.900 8.450 8.650 169,801 +0.10(+1.17%)
Apr 24, 2017 8.400 8.650 8.350 8.550 118,252 +0.10(+1.18%)
Apr 21, 2017 8.400 8.600 8.400 8.450 70,291 +0.00(+0.00%)
Apr 20, 2017 8.450 8.700 8.400 8.450 79,779 +0.00(+0.00%)
Apr 19, 2017 8.300 8.575 8.250 8.450 193,752 +0.15(+1.81%)
Apr 18, 2017 8.400 8.450 7.950 8.300 129,559 -0.15(-1.78%)
Apr 17, 2017 8.200 8.450 8.200 8.450 61,356 +0.25(+3.05%)
Apr 13, 2017 8.250 8.400 8.100 8.200 134,697 -0.10(-1.20%)
Apr 12, 2017 8.650 8.650 8.250 8.300 122,937 -0.40(-4.60%)
Apr 11, 2017 8.200 8.750 8.150 8.700 154,190 +0.50(+6.10%)
Apr 10, 2017 8.400 8.650 8.150 8.200 129,448 -0.25(-2.96%)
Apr 07, 2017 8.200 8.550 8.200 8.450 182,500 +0.20(+2.42%)
Apr 06, 2017 8.500 8.500 8.200 8.250 212,311 -0.25(-2.94%)
Apr 05, 2017 8.300 8.550 8.225 8.500 251,256 +0.20(+2.41%)
Apr 04, 2017 8.500 8.600 8.200 8.300 117,128 -0.25(-2.92%)
Apr 03, 2017 8.950 9.000 8.450 8.550 128,962 -0.35(-3.93%)
Mar 31, 2017 8.650 8.975 8.525 8.900 343,805 +0.20(+2.30%)
Mar 30, 2017 8.550 8.800 8.550 8.700 101,547 +0.10(+1.16%)
Mar 29, 2017 8.800 8.850 8.525 8.600 216,791 -0.20(-2.27%)
Mar 28, 2017 8.800 8.900 8.575 8.800 147,821 -0.05(-0.56%)
Mar 27, 2017 8.900 9.000 8.550 8.850 280,873 -0.20(-2.21%)
Mar 24, 2017 8.050 9.300 8.050 9.050 593,333 +1.05(+13.13%)
Mar 23, 2017 7.900 8.150 7.900 8.000 151,595 +0.10(+1.27%)
Mar 22, 2017 8.100 8.200 7.850 7.900 181,660 -0.25(-3.07%)
Mar 21, 2017 8.600 8.800 8.000 8.150 259,024 -0.40(-4.68%)
Mar 20, 2017 9.000 9.000 8.400 8.550 236,263 -0.45(-5.00%)
Mar 17, 2017 8.350 9.300 8.350 9.000 426,809 +0.60(+7.14%)
Mar 16, 2017 8.300 8.400 8.275 8.400 103,654 +0.15(+1.82%)
Mar 15, 2017 8.300 8.350 8.150 8.250 207,192 -0.05(-0.60%)
Mar 14, 2017 8.350 8.350 8.100 8.300 129,544 -0.05(-0.60%)
Mar 13, 2017 8.100 8.425 8.100 8.350 136,229 +0.20(+2.45%)
Mar 10, 2017 8.150 8.200 8.050 8.150 151,440 +0.00(+0.00%)
Mar 09, 2017 8.250 8.275 8.100 8.150 136,697 -0.05(-0.61%)
Mar 08, 2017 8.350 8.400 8.150 8.200 149,013 -0.10(-1.20%)
Mar 07, 2017 8.150 8.400 8.150 8.300 118,221 +0.10(+1.22%)
Mar 06, 2017 8.350 8.350 8.150 8.200 240,632 -0.15(-1.80%)
Mar 03, 2017 8.250 8.400 8.200 8.350 213,148 +0.10(+1.21%)
Mar 02, 2017 8.450 8.500 8.200 8.250 206,902 -0.25(-2.94%)
Mar 01, 2017 8.600 8.600 8.250 8.500 207,034 +0.10(+1.19%)
Feb 28, 2017 8.200 8.525 8.050 8.400 302,095 +0.20(+2.44%)
Feb 27, 2017 8.150 8.200 8.050 8.200 174,926 +0.05(+0.61%)
Feb 24, 2017 8.050 8.200 7.950 8.150 212,194 +0.05(+0.62%)
Feb 23, 2017 8.050 8.250 7.950 8.100 196,276 +0.05(+0.62%)
Feb 22, 2017 8.000 8.200 7.850 8.050 238,247 +0.00(+0.00%)
Feb 21, 2017 8.100 8.200 7.900 8.050 525,630 +0.00(+0.00%)
Feb 17, 2017 8.050 8.050 8.050 0 +0.45(+5.92%)
Feb 16, 2017 7.150 7.700 7.050 7.600 284,919 +0.50(+7.04%)
Feb 15, 2017 6.950 7.150 6.950 7.100 219,680 +0.10(+1.43%)
Feb 14, 2017 7.000 7.100 6.950 7.000 239,118 -0.05(-0.71%)
Feb 13, 2017 7.100 7.350 6.900 7.050 273,533 -0.05(-0.70%)
Feb 10, 2017 7.000 7.200 7.000 7.100 143,927 +0.10(+1.43%)
Feb 09, 2017 7.000 7.100 6.875 7.000 207,537 +0.00(+0.00%)
Feb 08, 2017 7.000 7.075 6.775 7.000 298,971 -0.05(-0.71%)
Feb 07, 2017 7.000 7.200 6.975 7.050 146,142 +0.10(+1.44%)
Feb 06, 2017 7.000 7.100 6.900 6.950 167,156 -0.05(-0.71%)
Feb 03, 2017 7.100 7.150 6.925 7.000 230,112 +0.00(+0.00%)
Feb 02, 2017 7.100 7.250 7.000 7.000 182,150 -0.10(-1.41%)
Feb 01, 2017 7.200 7.350 7.075 7.100 143,968 -0.10(-1.39%)
Jan 31, 2017 7.250 7.450 7.150 7.200 287,418 -0.10(-1.37%)
Jan 30, 2017 7.550 7.550 7.250 7.300 184,542 -0.30(-3.95%)
Jan 27, 2017 7.450 7.700 7.400 7.600 98,205 +0.15(+2.01%)
Jan 26, 2017 7.850 7.850 7.367 7.450 138,348 -0.40(-5.10%)
Jan 25, 2017 7.900 8.005 7.750 7.850 190,142 +0.05(+0.64%)
Jan 24, 2017 7.750 7.950 7.750 7.800 196,405 +0.10(+1.30%)
Jan 23, 2017 7.800 7.950 7.650 7.700 101,342 -0.10(-1.28%)
Jan 20, 2017 7.650 7.900 7.625 7.800 204,375 +0.25(+3.31%)
Jan 19, 2017 7.650 7.750 7.450 7.550 156,776 -0.15(-1.95%)
Jan 18, 2017 7.800 7.850 7.550 7.700 192,897 -0.05(-0.65%)
Jan 17, 2017 7.950 8.000 7.650 7.750 284,043 -0.20(-2.52%)
Jan 13, 2017 7.950 7.950 7.950 0 +0.00(+0.00%)
Jan 12, 2017 8.050 8.150 7.850 7.950 101,563 -0.10(-1.24%)
Jan 11, 2017 8.050 8.200 7.900 8.050 325,906 +0.00(+0.00%)
Jan 10, 2017 8.200 8.350 8.050 8.050 101,861 -0.15(-1.83%)
Jan 09, 2017 8.100 8.250 7.975 8.200 157,555 +0.10(+1.23%)
Jan 06, 2017 8.150 8.150 8.000 8.100 168,682 -0.05(-0.61%)
Jan 05, 2017 8.200 8.350 7.945 8.150 220,720 -0.05(-0.61%)
Jan 04, 2017 8.400 8.450 8.150 8.200 319,750 -0.10(-1.20%)
Jan 03, 2017 8.150 8.430 8.100 8.300 197,407 +0.25(+3.11%)
Dec 30, 2016 8.050 8.050 8.050 0 -0.20(-2.42%)
Dec 29, 2016 8.350 8.450 8.175 8.250 261,685 -0.05(-0.60%)
Dec 28, 2016 8.200 8.400 8.075 8.300 291,849 +0.10(+1.22%)
Dec 27, 2016 7.950 8.250 7.950 8.200 137,992 +0.20(+2.50%)
Dec 23, 2016 8.000 8.000 8.000 0 -0.05(-0.62%)
Dec 22, 2016 8.100 8.100 7.890 8.050 240,542 +0.00(+0.00%)
Dec 21, 2016 8.050 8.200 8.000 8.050 178,491 -0.05(-0.62%)
Dec 20, 2016 8.250 8.350 8.050 8.100 362,170 -0.20(-2.41%)
Dec 19, 2016 8.050 8.450 7.955 8.300 244,554 +0.20(+2.47%)
Dec 16, 2016 8.100 8.375 8.050 8.100 539,859 -0.10(-1.22%)
Dec 15, 2016 8.050 8.200 7.950 8.200 284,168 +0.20(+2.50%)
Dec 14, 2016 8.050 8.200 7.950 8.000 502,348 -0.05(-0.62%)
Dec 13, 2016 8.050 8.150 7.900 8.050 332,317 +0.05(+0.63%)
Dec 12, 2016 8.150 8.250 7.950 8.000 172,205 -0.15(-1.84%)
Dec 09, 2016 7.900 8.300 7.900 8.150 298,927 +0.20(+2.52%)
Dec 08, 2016 7.600 8.050 7.600 7.950 535,453 +0.30(+3.92%)
Dec 07, 2016 7.850 7.900 7.600 7.650 349,643 -0.25(-3.16%)
Dec 06, 2016 7.950 8.050 7.750 7.900 291,064 +0.00(+0.00%)
Dec 05, 2016 7.950 8.100 7.825 7.900 273,928 +0.00(+0.00%)
Dec 02, 2016 7.950 8.200 7.750 7.900 351,461 +0.00(+0.00%)
Dec 01, 2016 8.350 8.400 7.795 7.900 403,871 -0.40(-4.82%)
Nov 30, 2016 8.350 8.400 8.190 8.300 416,031 +0.05(+0.61%)
Nov 29, 2016 8.450 8.500 8.050 8.250 475,029 -0.20(-2.37%)
Nov 28, 2016 8.550 8.700 8.400 8.450 280,353 -0.10(-1.17%)
Nov 25, 2016 8.450 8.550 8.350 8.550 165,394 +0.20(+2.40%)
Nov 23, 2016 8.350 8.350 8.350 0 +0.10(+1.21%)
Nov 22, 2016 8.150 8.375 7.710 8.250 417,764 +0.15(+1.85%)
Nov 21, 2016 8.200 8.450 7.950 8.100 623,230 -0.10(-1.22%)
Nov 18, 2016 8.400 8.450 8.100 8.200 571,340 -0.20(-2.38%)
Nov 17, 2016 8.450 8.525 8.250 8.400 491,646 -0.10(-1.18%)
Nov 16, 2016 8.350 8.675 8.200 8.500 442,262 +0.15(+1.80%)
Nov 15, 2016 8.250 8.350 8.200 8.350 376,562 +0.15(+1.83%)
Nov 14, 2016 8.900 8.900 8.150 8.200 497,194 -0.65(-7.34%)
Nov 11, 2016 8.600 8.900 8.450 8.850 437,576 +0.30(+3.51%)
Nov 10, 2016 8.800 8.950 8.400 8.550 330,857 -0.15(-1.72%)
Nov 09, 2016 8.450 8.700 8.250 8.700 385,502 +0.10(+1.16%)
Nov 08, 2016 8.600 8.700 8.550 8.600 355,761 +0.00(+0.00%)
Nov 07, 2016 8.750 8.800 8.550 8.600 531,926 +0.00(+0.00%)
Nov 04, 2016 8.350 8.650 8.100 8.600 1,038,629 +0.10(+1.18%)
Nov 03, 2016 9.650 10.01 8.450 8.500 1,767,280 -2.20(-20.56%)
Nov 02, 2016 10.90 10.95 10.60 10.70 717,999 -0.25(-2.28%)
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.