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 (%)
Sep 30, 2014 2.400 2.450 2.260 2.410 177,305 +0.02(+0.84%)
Sep 29, 2014 2.400 2.450 2.330 2.390 200,447 -0.03(-1.24%)
Sep 26, 2014 2.350 2.450 2.280 2.420 262,707 +0.10(+4.31%)
Sep 25, 2014 2.420 2.430 2.210 2.320 435,309 -0.10(-4.13%)
Sep 24, 2014 2.440 2.460 2.370 2.420 160,109 -0.05(-2.02%)
Sep 23, 2014 2.380 2.600 2.340 2.470 550,773 +0.09(+3.78%)
Sep 22, 2014 2.440 2.470 2.320 2.380 431,257 -0.11(-4.42%)
Sep 19, 2014 2.520 2.530 2.390 2.490 502,826 -0.03(-1.19%)
Sep 18, 2014 2.540 2.610 2.500 2.520 276,161 -0.04(-1.56%)
Sep 17, 2014 2.620 2.660 2.500 2.560 414,573 -0.04(-1.54%)
Sep 16, 2014 2.690 2.750 2.550 2.600 316,004 -0.07(-2.62%)
Sep 15, 2014 2.790 2.820 2.600 2.670 360,389 -0.10(-3.61%)
Sep 12, 2014 2.810 2.813 2.670 2.770 450,649 -0.05(-1.77%)
Sep 11, 2014 2.950 3.090 2.800 2.820 652,284 -0.18(-6.00%)
Sep 10, 2014 2.770 3.060 2.670 3.000 1,516,223 +0.18(+6.38%)
Sep 09, 2014 3.070 3.100 2.750 2.820 1,228,206 -0.15(-5.05%)
Sep 08, 2014 3.230 3.300 2.910 2.970 993,589 -0.24(-7.48%)
Sep 05, 2014 3.280 3.290 2.970 3.210 3,162,546 -0.02(-0.62%)
Sep 04, 2014 3.750 3.880 3.090 3.230 11,749,183 +0.86(+36.29%)
Sep 03, 2014 2.530 2.600 2.355 2.370 298,214 -0.18(-7.06%)
Sep 02, 2014 2.500 2.700 2.500 2.550 449,918 +0.08(+3.24%)
Aug 29, 2014 2.250 2.470 2.470 2.470 768,500 +0.21(+9.05%)
Aug 28, 2014 2.240 2.290 2.180 2.265 210,767 +0.04(+1.57%)
Aug 27, 2014 2.200 2.230 2.164 2.230 169,227 +0.04(+1.83%)
Aug 26, 2014 2.220 2.220 2.173 2.190 408,390 -0.06(-2.67%)
Aug 25, 2014 2.270 2.300 2.233 2.250 375,832 -0.03(-1.32%)
Aug 22, 2014 2.250 2.290 2.220 2.280 215,273 +0.00(+0.00%)
Aug 21, 2014 2.250 2.330 2.210 2.280 424,465 +0.00(+0.00%)
Aug 20, 2014 2.370 2.380 2.230 2.280 681,344 -0.13(-5.39%)
Aug 19, 2014 2.500 2.620 2.330 2.410 732,025 -0.09(-3.60%)
Aug 18, 2014 3.030 3.030 2.150 2.500 2,888,411 -0.55(-18.03%)
Aug 15, 2014 3.140 3.110 3.000 3.050 145,397 -0.06(-1.93%)
Aug 14, 2014 3.170 3.170 3.100 3.110 107,615 -0.06(-1.89%)
Aug 13, 2014 3.160 3.180 3.100 3.170 74,628 +0.00(+0.00%)
Aug 12, 2014 3.060 3.170 2.990 3.170 190,610 +0.10(+3.26%)
Aug 11, 2014 3.020 3.100 2.980 3.070 166,650 +0.05(+1.66%)
Aug 08, 2014 3.060 3.090 3.000 3.020 154,005 -0.02(-0.66%)
Aug 07, 2014 3.040 3.130 3.010 3.040 122,962 +0.03(+1.00%)
Aug 06, 2014 3.010 3.050 3.000 3.010 106,092 -0.06(-1.95%)
Aug 05, 2014 3.150 3.160 3.000 3.070 142,593 -0.04(-1.29%)
Aug 04, 2014 3.100 3.130 3.000 3.110 129,391 +0.04(+1.30%)
Aug 01, 2014 3.210 3.210 3.000 3.070 252,027 -0.08(-2.54%)
Jul 31, 2014 3.150 3.259 3.060 3.150 214,530 -0.08(-2.48%)
Jul 30, 2014 3.230 3.280 3.180 3.230 99,136 +0.05(+1.57%)
Jul 29, 2014 3.160 3.290 3.150 3.180 163,160 +0.00(+0.00%)
Jul 28, 2014 3.300 3.300 3.170 3.180 231,726 -0.10(-3.05%)
Jul 25, 2014 3.210 3.350 3.160 3.280 301,938 +0.10(+3.14%)
Jul 24, 2014 3.260 3.360 3.180 3.180 389,849 -0.04(-1.24%)
Jul 23, 2014 3.220 3.270 3.190 3.220 137,699 +0.01(+0.31%)
Jul 22, 2014 3.290 3.340 3.190 3.210 191,740 -0.02(-0.62%)
Jul 21, 2014 3.240 3.288 3.180 3.230 298,231 +0.00(+0.00%)
Jul 18, 2014 3.420 3.450 3.210 3.230 360,400 -0.12(-3.58%)
Jul 17, 2014 3.570 3.650 3.335 3.350 303,118 -0.20(-5.63%)
Jul 16, 2014 3.540 3.600 3.460 3.550 223,871 +0.08(+2.31%)
Jul 15, 2014 3.500 3.600 3.410 3.470 186,173 -0.03(-0.86%)
Jul 14, 2014 3.450 3.580 3.417 3.500 495,273 +0.16(+4.79%)
Jul 11, 2014 3.290 3.400 3.200 3.340 230,412 +0.08(+2.45%)
Jul 10, 2014 3.170 3.270 3.150 3.260 174,020 +0.01(+0.31%)
Jul 09, 2014 3.190 3.300 3.190 3.250 178,246 +0.07(+2.20%)
Jul 08, 2014 3.280 3.280 3.130 3.180 388,652 -0.07(-2.15%)
Jul 07, 2014 3.450 3.460 3.210 3.250 326,647 -0.22(-6.34%)
Jul 03, 2014 3.490 3.470 3.470 3.470 51,400 -0.03(-0.86%)
Jul 02, 2014 3.410 3.520 3.332 3.500 165,503 +0.09(+2.64%)
Jul 01, 2014 3.520 3.540 3.350 3.410 297,473 +0.08(+2.40%)
Jun 30, 2014 3.500 3.840 3.280 3.330 1,307,410 -0.21(-5.93%)
Jun 27, 2014 3.200 3.630 3.200 3.540 3,337,546 +0.30(+9.26%)
Jun 26, 2014 3.250 3.250 3.210 3.240 133,013 +0.01(+0.31%)
Jun 25, 2014 3.260 3.370 3.220 3.230 218,731 -0.08(-2.42%)
Jun 24, 2014 3.485 3.540 3.300 3.310 160,409 -0.18(-5.16%)
Jun 23, 2014 3.590 3.590 3.450 3.490 174,557 -0.07(-1.97%)
Jun 20, 2014 3.520 3.580 3.450 3.560 299,757 +0.07(+2.01%)
Jun 19, 2014 3.500 3.540 3.430 3.490 100,948 -0.01(-0.29%)
Jun 18, 2014 3.480 3.500 3.370 3.500 140,544 +0.03(+0.86%)
Jun 17, 2014 3.460 3.570 3.340 3.470 258,550 -0.01(-0.29%)
Jun 16, 2014 3.400 3.490 3.250 3.480 198,064 +0.05(+1.46%)
Jun 13, 2014 3.410 3.470 3.320 3.430 155,372 +0.05(+1.48%)
Jun 12, 2014 3.280 3.400 3.160 3.380 297,781 +0.11(+3.36%)
Jun 11, 2014 3.180 3.350 3.180 3.270 228,157 +0.07(+2.19%)
Jun 10, 2014 3.200 3.310 3.190 3.200 160,548 -0.12(-3.61%)
Jun 06, 2014 3.200 3.350 3.110 3.320 251,390 +0.15(+4.73%)
Jun 05, 2014 3.160 3.220 3.100 3.170 170,803 +0.02(+0.63%)
Jun 04, 2014 3.140 3.180 3.110 3.150 157,960 +0.01(+0.32%)
Jun 03, 2014 3.180 3.217 3.080 3.140 292,451 -0.07(-2.18%)
Jun 02, 2014 3.280 3.280 3.160 3.210 156,360 -0.05(-1.53%)
May 30, 2014 3.310 3.340 3.190 3.260 362,421 -0.08(-2.40%)
May 29, 2014 3.410 3.488 3.340 3.340 226,426 -0.04(-1.18%)
May 28, 2014 3.560 3.584 3.350 3.380 251,706 -0.22(-6.11%)
May 27, 2014 3.290 3.630 3.280 3.600 402,097 +0.31(+9.42%)
May 23, 2014 3.330 3.290 3.290 3.290 170,400 -0.06(-1.94%)
May 22, 2014 3.350 3.390 3.300 3.355 103,830 -0.00(-0.15%)
May 21, 2014 3.415 3.430 3.330 3.360 178,278 -0.02(-0.59%)
May 20, 2014 3.510 3.510 3.270 3.380 210,736 -0.12(-3.43%)
May 19, 2014 3.470 3.530 3.430 3.500 142,838 -0.01(-0.28%)
May 16, 2014 3.510 3.540 3.400 3.510 270,375 -0.01(-0.28%)
May 15, 2014 3.520 3.540 3.420 3.520 184,944 -0.04(-1.12%)
May 14, 2014 3.620 3.680 3.450 3.560 179,245 -0.09(-2.47%)
May 13, 2014 3.570 3.669 3.460 3.650 350,803 +0.02(+0.55%)
May 12, 2014 3.420 3.760 3.300 3.630 742,715 +0.28(+8.36%)
May 09, 2014 3.310 3.360 3.250 3.350 177,740 +0.01(+0.30%)
May 08, 2014 3.370 3.470 3.250 3.340 307,031 +0.11(+3.41%)
May 07, 2014 3.430 3.470 3.150 3.230 466,475 -0.22(-6.38%)
May 06, 2014 3.480 3.540 3.360 3.450 293,499 -0.03(-0.86%)
May 05, 2014 3.140 3.530 2.960 3.480 772,085 +0.41(+13.36%)
May 02, 2014 3.460 3.460 3.020 3.070 550,667 -0.22(-6.69%)
May 01, 2014 3.240 3.410 3.180 3.290 502,504 +0.03(+0.92%)
Apr 30, 2014 3.250 3.350 3.150 3.260 401,749 +0.04(+1.24%)
Apr 29, 2014 3.330 3.340 3.150 3.220 528,228 -0.05(-1.53%)
Apr 28, 2014 3.380 3.380 3.260 3.270 294,707 -0.11(-3.25%)
Apr 25, 2014 3.420 3.510 3.310 3.380 316,485 -0.04(-1.17%)
Apr 24, 2014 3.430 3.617 3.340 3.420 356,440 +0.03(+0.88%)
Apr 23, 2014 3.540 3.550 3.300 3.390 273,970 -0.14(-3.97%)
Apr 22, 2014 3.380 3.550 3.300 3.530 357,251 +0.20(+6.01%)
Apr 21, 2014 3.510 3.570 3.290 3.330 517,475 -0.12(-3.48%)
Apr 17, 2014 3.380 3.450 3.450 3.450 267,600 +0.08(+2.37%)
Apr 16, 2014 3.560 3.602 3.330 3.370 436,835 -0.14(-3.99%)
Apr 15, 2014 3.370 3.559 3.300 3.510 477,018 +0.17(+5.09%)
Apr 14, 2014 3.380 3.450 3.300 3.340 275,128 +0.01(+0.30%)
Apr 11, 2014 3.390 3.480 3.300 3.330 377,235 -0.09(-2.63%)
Apr 10, 2014 3.630 3.710 3.400 3.420 443,491 -0.23(-6.30%)
Apr 09, 2014 3.540 3.750 3.450 3.650 268,545 +0.11(+3.11%)
Apr 08, 2014 3.370 3.670 3.370 3.540 412,092 +0.17(+5.04%)
Apr 07, 2014 3.590 3.590 3.301 3.370 766,034 -0.21(-5.87%)
Apr 04, 2014 3.770 3.770 3.490 3.580 691,011 -0.16(-4.28%)
Apr 03, 2014 3.910 3.990 3.730 3.740 338,110 -0.19(-4.83%)
Apr 02, 2014 4.120 4.200 3.900 3.930 609,722 -0.01(-0.25%)
Apr 01, 2014 3.890 3.970 3.830 3.940 540,295 +0.07(+1.81%)
Mar 31, 2014 3.720 3.960 3.640 3.870 611,997 +0.18(+4.88%)
Mar 28, 2014 3.730 3.850 3.660 3.690 462,194 -0.02(-0.54%)
Mar 27, 2014 3.800 4.000 3.650 3.710 664,082 -0.04(-1.07%)
Mar 26, 2014 4.160 4.220 3.750 3.750 693,355 -0.34(-8.31%)
Mar 25, 2014 4.200 4.200 3.970 4.090 303,292 -0.02(-0.49%)
Mar 24, 2014 4.250 4.320 4.010 4.110 347,457 -0.12(-2.84%)
Mar 21, 2014 4.300 4.380 4.135 4.230 498,889 -0.05(-1.17%)
Mar 20, 2014 4.430 4.510 4.270 4.280 514,368 -0.15(-3.39%)
Mar 19, 2014 4.710 4.750 4.400 4.430 549,447 -0.27(-5.74%)
Mar 18, 2014 4.700 4.805 4.620 4.700 352,356 +0.01(+0.21%)
Mar 17, 2014 4.900 4.970 4.680 4.690 419,598 -0.16(-3.30%)
Mar 14, 2014 4.660 4.950 4.620 4.850 657,759 +0.19(+4.08%)
Mar 13, 2014 4.670 4.940 4.600 4.660 426,062 -0.02(-0.43%)
Mar 12, 2014 4.800 4.850 4.590 4.680 461,707 -0.11(-2.30%)
Mar 11, 2014 5.050 5.070 4.710 4.790 494,120 -0.26(-5.15%)
Mar 10, 2014 5.030 5.170 4.950 5.050 430,003 -0.01(-0.20%)
Mar 07, 2014 5.120 5.180 5.000 5.060 346,570 -0.06(-1.17%)
Mar 06, 2014 5.270 5.270 5.100 5.120 236,588 -0.10(-1.92%)
Mar 05, 2014 5.240 5.285 5.110 5.220 268,624 -0.06(-1.04%)
Mar 04, 2014 5.340 5.360 5.160 5.275 611,498 -0.03(-0.66%)
Mar 03, 2014 5.290 5.320 5.160 5.310 226,519 +0.00(+0.00%)
Feb 28, 2014 5.160 5.600 5.130 5.310 511,769 +0.18(+3.51%)
Feb 27, 2014 5.080 5.150 5.011 5.130 443,409 +0.01(+0.20%)
Feb 26, 2014 5.220 5.320 5.090 5.120 402,290 -0.12(-2.29%)
Feb 25, 2014 5.270 5.385 5.190 5.240 167,696 -0.04(-0.76%)
Feb 24, 2014 5.370 5.433 5.240 5.280 205,013 -0.12(-2.22%)
Feb 21, 2014 5.360 5.480 5.220 5.400 250,234 +0.08(+1.50%)
Feb 20, 2014 5.300 5.380 5.210 5.320 193,342 +0.00(+0.00%)
Feb 19, 2014 5.340 5.400 5.310 5.320 228,980 -0.06(-1.12%)
Feb 18, 2014 5.500 5.550 5.320 5.380 295,632 -0.10(-1.82%)
Feb 14, 2014 5.250 5.480 5.480 5.480 375,200 +0.18(+3.40%)
Feb 13, 2014 5.100 5.460 5.100 5.300 314,907 +0.14(+2.71%)
Feb 12, 2014 5.170 5.330 5.010 5.160 446,018 +0.02(+0.39%)
Feb 11, 2014 5.260 5.330 5.050 5.140 703,335 -0.15(-2.84%)
Feb 10, 2014 5.550 5.550 5.140 5.290 976,575 -0.24(-4.34%)
Feb 07, 2014 6.060 6.300 5.450 5.530 919,070 -0.21(-3.66%)
Feb 06, 2014 5.750 5.870 5.559 5.740 371,347 -0.03(-0.52%)
Feb 05, 2014 5.630 5.890 5.500 5.770 261,738 +0.08(+1.41%)
Feb 04, 2014 5.620 5.910 5.600 5.690 335,943 +0.10(+1.79%)
Feb 03, 2014 6.000 6.088 5.500 5.590 475,643 -0.40(-6.68%)
Jan 31, 2014 6.020 6.356 5.950 5.990 298,235 -0.15(-2.44%)
Jan 30, 2014 6.330 6.360 6.110 6.140 305,610 +0.00(+0.00%)
Jan 29, 2014 6.040 6.740 6.014 6.140 568,587 +0.10(+1.66%)
Jan 28, 2014 6.120 6.260 5.971 6.040 412,090 -0.07(-1.15%)
Jan 27, 2014 6.560 6.580 6.060 6.110 482,942 -0.45(-6.86%)
Jan 24, 2014 6.700 6.800 6.061 6.560 829,967 -0.47(-6.69%)
Jan 23, 2014 6.520 7.060 6.410 7.030 1,123,095 +0.59(+9.16%)
Jan 22, 2014 5.880 6.610 5.830 6.440 776,892 +0.55(+9.34%)
Jan 21, 2014 5.980 6.050 5.820 5.890 169,624 -0.09(-1.51%)
Jan 17, 2014 5.990 5.980 5.980 5.980 182,300 -0.04(-0.66%)
Jan 16, 2014 5.890 6.070 5.831 6.020 198,618 +0.14(+2.38%)
Jan 15, 2014 5.850 5.940 5.780 5.880 136,474 +0.03(+0.51%)
Jan 14, 2014 5.760 5.950 5.730 5.850 127,164 +0.10(+1.74%)
Jan 13, 2014 5.950 6.090 5.720 5.750 278,079 -0.25(-4.17%)
Jan 10, 2014 5.930 6.010 5.750 6.000 189,451 +0.09(+1.52%)
Jan 09, 2014 6.000 6.060 5.780 5.910 156,615 -0.03(-0.51%)
Jan 08, 2014 6.190 6.280 5.910 5.940 201,433 -0.27(-4.35%)
Jan 07, 2014 5.810 6.330 5.810 6.210 793,663 +0.43(+7.44%)
Jan 06, 2014 5.800 5.880 5.640 5.780 266,214 +0.04(+0.70%)
Jan 03, 2014 5.670 5.780 5.610 5.740 121,137 +0.07(+1.23%)
Jan 02, 2014 5.890 6.020 5.620 5.670 317,287 -0.27(-4.55%)
Dec 31, 2013 5.750 5.940 5.940 5.940 349,800 +0.16(+2.77%)
Dec 30, 2013 5.550 5.850 5.520 5.780 252,930 +0.23(+4.14%)
Dec 27, 2013 5.710 5.720 5.410 5.550 269,335 -0.14(-2.46%)
Dec 26, 2013 5.930 5.980 5.610 5.690 208,590 -0.20(-3.40%)
Dec 24, 2013 5.790 5.930 5.750 5.890 99,247 +0.09(+1.55%)
Dec 23, 2013 5.660 5.940 5.620 5.800 211,565 +0.14(+2.47%)
Dec 20, 2013 5.330 5.670 5.265 5.660 464,393 +0.36(+6.79%)
Dec 19, 2013 5.510 5.600 5.230 5.300 274,667 -0.19(-3.46%)
Dec 18, 2013 5.250 5.540 5.220 5.490 353,023 +0.22(+4.17%)
Dec 17, 2013 5.340 5.490 5.250 5.270 420,417 -0.16(-2.95%)
Dec 16, 2013 5.590 5.690 5.380 5.430 635,896 -0.16(-2.86%)
Dec 13, 2013 5.900 5.940 5.550 5.590 553,485 -0.33(-5.57%)
Dec 12, 2013 5.990 6.020 5.760 5.920 333,098 -0.04(-0.67%)
Dec 11, 2013 6.290 6.290 5.960 5.960 327,569 -0.29(-4.64%)
Dec 10, 2013 6.130 6.320 6.130 6.250 356,010 +0.08(+1.30%)
Dec 09, 2013 6.520 6.600 6.150 6.170 407,172 -0.32(-4.93%)
Dec 06, 2013 6.840 6.880 6.460 6.490 0 -0.27(-3.99%)
Dec 05, 2013 6.730 6.940 6.610 6.760 0 +0.00(+0.00%)
Dec 04, 2013 6.570 6.850 6.570 6.760 0 +0.20(+3.05%)
Dec 03, 2013 6.750 6.820 6.520 6.560 0 -0.22(-3.24%)
Dec 02, 2013 6.990 7.050 6.750 6.780 438,974 -0.21(-3.00%)
Nov 29, 2013 6.830 7.110 6.730 6.990 0 +0.16(+2.34%)
Nov 27, 2013 6.580 6.960 6.540 6.830 0 +0.23(+3.48%)
Nov 26, 2013 6.540 6.620 6.390 6.600 0 +0.05(+0.76%)
Nov 25, 2013 6.610 6.730 6.460 6.550 231,349 -0.03(-0.46%)
Nov 22, 2013 6.640 6.750 6.400 6.580 0 -0.10(-1.50%)
Nov 21, 2013 6.220 6.680 6.200 6.680 527,093 +0.43(+6.88%)
Nov 20, 2013 6.570 6.570 6.060 6.250 0 -0.31(-4.73%)
Nov 19, 2013 6.520 6.810 6.430 6.560 686,500 +0.03(+0.46%)
Nov 18, 2013 6.300 6.700 6.290 6.530 0 +0.27(+4.31%)
Nov 15, 2013 6.110 6.350 6.060 6.260 0 +0.16(+2.62%)
Nov 14, 2013 6.080 6.169 5.890 6.100 410,862 +0.00(+0.00%)
Nov 13, 2013 5.990 6.130 5.820 6.100 0 +0.08(+1.33%)
Nov 12, 2013 6.090 6.240 5.910 6.020 0 -0.09(-1.47%)
Nov 11, 2013 5.660 6.200 5.590 6.110 0 +0.48(+8.53%)
Nov 08, 2013 5.950 6.010 5.530 5.630 0 +0.22(+4.07%)
Nov 07, 2013 5.530 5.680 5.400 5.410 404,010 -0.12(-2.17%)
Nov 06, 2013 5.260 5.590 5.260 5.530 442,380 +0.28(+5.33%)
Nov 05, 2013 5.330 5.360 5.220 5.250 0 -0.07(-1.32%)
Nov 04, 2013 5.330 5.390 5.260 5.320 192,027 -0.03(-0.56%)
Nov 01, 2013 5.280 5.390 5.200 5.350 0 +0.06(+1.13%)
Oct 31, 2013 5.280 5.400 5.180 5.290 0 +0.03(+0.57%)
Oct 30, 2013 5.430 5.490 5.250 5.260 146,244 -0.18(-3.31%)
Oct 29, 2013 5.480 5.560 5.380 5.440 0 -0.04(-0.73%)
Oct 28, 2013 5.550 5.620 5.370 5.480 0 -0.07(-1.26%)
Oct 25, 2013 5.730 5.730 5.480 5.550 0 -0.14(-2.46%)
Oct 24, 2013 5.540 5.720 5.500 5.690 273,173 +0.19(+3.45%)
Oct 23, 2013 5.450 5.565 5.400 5.500 0 +0.03(+0.55%)
Oct 22, 2013 5.530 5.630 5.430 5.470 260,825 -0.05(-0.91%)
Oct 21, 2013 5.480 5.630 5.450 5.520 266,902 +0.06(+1.10%)
Oct 18, 2013 5.510 5.535 5.290 5.460 275,908 +0.00(+0.00%)
Oct 17, 2013 5.450 5.540 5.360 5.460 290,012 +0.02(+0.37%)
Oct 16, 2013 5.320 5.539 5.320 5.440 244,766 +0.13(+2.45%)
Oct 15, 2013 5.360 5.490 5.252 5.310 215,064 -0.07(-1.30%)
Oct 14, 2013 5.260 5.420 5.170 5.380 171,116 +0.11(+2.09%)
Oct 11, 2013 5.160 5.370 5.110 5.270 0 +0.07(+1.35%)
Oct 10, 2013 5.110 5.200 5.060 5.200 157,671 +0.14(+2.77%)
Oct 09, 2013 5.180 5.240 5.000 5.060 0 -0.09(-1.75%)
Oct 08, 2013 5.400 5.470 5.120 5.150 252,418 -0.27(-4.98%)
Oct 07, 2013 5.240 5.500 5.239 5.420 0 +0.22(+4.23%)
Oct 04, 2013 5.060 5.245 5.000 5.200 0 +0.12(+2.36%)
Oct 03, 2013 5.020 5.110 5.000 5.080 0 +0.02(+0.40%)
Oct 02, 2013 4.990 5.105 4.980 5.060 365,182 +0.01(+0.20%)
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.