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 30, 2015 6.000 6.420 5.850 6.200 462,088 +0.81(+15.03%)
Oct 29, 2015 5.390 5.450 5.161 5.390 137,343 +0.00(+0.00%)
Oct 28, 2015 5.280 5.400 5.240 5.390 123,464 +0.12(+2.28%)
Oct 27, 2015 5.270 5.320 5.100 5.270 93,625 -0.03(-0.57%)
Oct 26, 2015 5.290 5.340 5.270 5.300 25,930 +0.01(+0.19%)
Oct 23, 2015 5.280 5.370 5.220 5.290 67,286 +0.02(+0.38%)
Oct 22, 2015 5.250 5.460 5.215 5.270 62,387 +0.07(+1.35%)
Oct 21, 2015 5.380 5.440 5.180 5.200 77,158 -0.15(-2.80%)
Oct 20, 2015 5.340 5.460 5.310 5.350 79,724 +0.00(+0.00%)
Oct 19, 2015 5.370 5.471 5.320 5.350 89,357 -0.07(-1.29%)
Oct 16, 2015 5.370 5.450 5.155 5.420 118,041 +0.08(+1.50%)
Oct 15, 2015 5.260 5.460 5.210 5.340 136,316 +0.10(+1.91%)
Oct 14, 2015 5.140 5.290 5.140 5.240 77,093 +0.07(+1.35%)
Oct 13, 2015 5.250 5.400 5.040 5.170 177,692 -0.10(-1.90%)
Oct 12, 2015 5.470 5.500 5.170 5.270 119,213 -0.18(-3.30%)
Oct 09, 2015 5.490 5.611 5.420 5.450 116,828 -0.05(-0.91%)
Oct 08, 2015 5.380 5.570 5.350 5.500 124,171 +0.10(+1.85%)
Oct 07, 2015 5.390 5.490 5.320 5.400 112,347 +0.05(+0.93%)
Oct 06, 2015 5.420 5.570 5.330 5.350 56,451 -0.06(-1.11%)
Oct 05, 2015 5.220 5.620 5.220 5.410 86,398 +0.23(+4.44%)
Oct 02, 2015 4.880 5.200 4.810 5.180 119,639 +0.26(+5.28%)
Oct 01, 2015 4.900 5.000 4.790 4.920 98,037 +0.00(+0.00%)
Sep 30, 2015 5.030 5.100 4.830 4.920 104,418 -0.08(-1.60%)
Sep 29, 2015 5.030 5.100 4.935 5.000 126,858 -0.03(-0.60%)
Sep 28, 2015 5.010 5.090 4.900 5.030 165,937 +0.00(+0.00%)
Sep 25, 2015 5.430 5.430 4.950 5.030 209,575 -0.34(-6.33%)
Sep 24, 2015 5.180 5.380 5.170 5.370 181,157 +0.15(+2.87%)
Sep 23, 2015 5.290 5.290 5.210 5.220 110,633 -0.05(-0.95%)
Sep 22, 2015 5.250 5.400 5.230 5.270 119,173 +0.01(+0.19%)
Sep 21, 2015 5.390 5.460 5.220 5.260 119,707 -0.06(-1.13%)
Sep 18, 2015 5.300 5.390 5.280 5.320 149,861 -0.04(-0.75%)
Sep 17, 2015 5.320 5.433 5.310 5.360 155,290 +0.01(+0.19%)
Sep 16, 2015 5.340 5.390 5.300 5.350 130,397 +0.01(+0.19%)
Sep 15, 2015 5.300 5.410 5.290 5.340 87,087 +0.06(+1.14%)
Sep 14, 2015 5.310 5.380 5.280 5.280 65,821 +0.01(+0.19%)
Sep 11, 2015 5.250 5.380 5.240 5.270 148,280 -0.01(-0.19%)
Sep 10, 2015 5.210 5.300 5.200 5.280 163,354 +0.03(+0.57%)
Sep 09, 2015 5.240 5.340 5.210 5.250 169,252 +0.07(+1.35%)
Sep 08, 2015 5.290 5.300 5.160 5.180 74,804 -0.01(-0.19%)
Sep 04, 2015 5.140 5.190 5.190 5.190 91,400 -0.04(-0.76%)
Sep 03, 2015 5.200 5.350 5.180 5.230 104,056 +0.02(+0.38%)
Sep 02, 2015 5.160 5.230 5.111 5.210 126,444 +0.10(+1.96%)
Sep 01, 2015 5.230 5.410 5.100 5.110 149,073 -0.22(-4.13%)
Aug 31, 2015 5.270 5.380 5.190 5.330 72,528 +0.01(+0.19%)
Aug 28, 2015 5.190 5.430 5.030 5.320 149,196 +0.10(+1.92%)
Aug 27, 2015 5.240 5.300 5.060 5.220 184,385 +0.00(+0.00%)
Aug 26, 2015 5.150 5.250 4.990 5.220 127,693 +0.17(+3.37%)
Aug 25, 2015 5.230 5.270 5.020 5.050 126,037 -0.02(-0.39%)
Aug 24, 2015 5.020 5.340 4.800 5.070 328,089 -0.15(-2.87%)
Aug 21, 2015 5.070 5.350 5.070 5.220 181,280 -0.03(-0.57%)
Aug 20, 2015 5.310 5.420 5.180 5.250 191,156 -0.08(-1.50%)
Aug 19, 2015 5.510 5.510 5.290 5.330 70,464 -0.19(-3.44%)
Aug 18, 2015 5.480 5.610 5.410 5.520 93,180 +0.02(+0.36%)
Aug 17, 2015 5.530 5.530 5.410 5.500 79,225 -0.03(-0.54%)
Aug 14, 2015 5.450 5.630 5.450 5.530 106,736 +0.04(+0.73%)
Aug 13, 2015 5.590 5.590 5.420 5.490 60,720 -0.06(-1.08%)
Aug 12, 2015 5.690 5.690 5.480 5.550 127,955 -0.18(-3.14%)
Aug 11, 2015 5.590 5.740 5.550 5.730 189,622 +0.05(+0.88%)
Aug 10, 2015 5.620 5.710 5.510 5.680 138,549 +0.10(+1.79%)
Aug 07, 2015 5.530 5.630 5.500 5.580 116,718 +0.01(+0.18%)
Aug 06, 2015 5.540 5.750 5.450 5.570 270,861 +0.06(+1.09%)
Aug 05, 2015 5.560 5.680 5.500 5.510 111,658 -0.02(-0.36%)
Aug 04, 2015 5.580 5.690 5.480 5.530 161,161 -0.08(-1.43%)
Aug 03, 2015 5.440 5.770 5.220 5.610 234,997 +0.14(+2.56%)
Jul 31, 2015 5.600 5.600 4.810 5.470 637,031 -0.50(-8.38%)
Jul 30, 2015 5.770 5.970 5.630 5.970 221,452 +0.16(+2.75%)
Jul 29, 2015 5.890 5.960 5.650 5.810 176,923 -0.15(-2.52%)
Jul 28, 2015 6.050 6.060 5.720 5.960 100,984 -0.05(-0.83%)
Jul 27, 2015 6.010 6.100 5.940 6.010 105,844 -0.06(-0.99%)
Jul 24, 2015 6.230 6.276 6.008 6.070 132,287 -0.19(-3.04%)
Jul 23, 2015 6.340 6.360 6.140 6.260 91,017 -0.05(-0.79%)
Jul 22, 2015 6.440 6.470 6.280 6.310 54,256 -0.17(-2.62%)
Jul 21, 2015 6.410 6.563 6.320 6.480 109,956 +0.08(+1.25%)
Jul 20, 2015 6.750 6.750 6.380 6.400 137,388 -0.31(-4.62%)
Jul 17, 2015 6.770 6.770 6.620 6.710 126,581 -0.05(-0.74%)
Jul 16, 2015 6.710 6.830 6.630 6.760 99,296 +0.11(+1.65%)
Jul 15, 2015 6.610 6.690 6.470 6.650 129,408 +0.04(+0.61%)
Jul 14, 2015 6.580 6.640 6.510 6.610 90,420 +0.05(+0.76%)
Jul 13, 2015 6.660 6.720 6.510 6.560 223,607 -0.08(-1.20%)
Jul 10, 2015 6.420 6.660 6.350 6.640 132,679 +0.29(+4.57%)
Jul 09, 2015 6.320 6.467 6.300 6.350 184,483 +0.06(+0.95%)
Jul 08, 2015 6.100 6.310 5.960 6.290 133,028 +0.06(+0.96%)
Jul 07, 2015 6.170 6.290 5.985 6.230 246,540 +0.04(+0.65%)
Jul 06, 2015 6.400 6.450 6.110 6.190 190,529 -0.27(-4.18%)
Jul 02, 2015 6.630 6.460 6.460 6.460 131,200 -0.15(-2.27%)
Jul 01, 2015 6.970 7.010 6.540 6.610 175,295 -0.25(-3.64%)
Jun 30, 2015 6.930 7.030 6.785 6.860 108,754 +0.01(+0.15%)
Jun 29, 2015 7.280 7.290 6.780 6.850 161,926 -0.47(-6.42%)
Jun 26, 2015 7.330 7.490 7.080 7.320 268,182 -0.01(-0.14%)
Jun 25, 2015 7.270 7.400 7.000 7.330 166,170 +0.08(+1.10%)
Jun 24, 2015 7.370 7.450 7.230 7.250 131,377 -0.13(-1.76%)
Jun 23, 2015 7.340 7.460 7.190 7.380 188,553 +0.04(+0.54%)
Jun 22, 2015 7.330 7.450 7.180 7.340 133,042 +0.08(+1.10%)
Jun 19, 2015 7.240 7.280 7.120 7.260 253,516 +0.04(+0.55%)
Jun 18, 2015 7.090 7.230 7.040 7.220 96,872 +0.18(+2.56%)
Jun 17, 2015 7.070 7.270 6.990 7.040 108,629 +0.01(+0.14%)
Jun 16, 2015 6.950 7.220 6.920 7.030 123,511 +0.08(+1.15%)
Jun 15, 2015 6.890 7.050 6.730 6.950 138,252 -0.01(-0.14%)
Jun 12, 2015 6.950 7.040 6.910 6.960 60,511 -0.01(-0.14%)
Jun 11, 2015 7.010 7.030 6.900 6.970 98,193 -0.05(-0.71%)
Jun 10, 2015 6.980 7.050 6.980 7.020 116,531 +0.08(+1.15%)
Jun 09, 2015 7.020 7.060 6.830 6.940 93,408 -0.06(-0.86%)
Jun 08, 2015 7.000 7.090 6.890 7.000 148,619 +0.01(+0.14%)
Jun 05, 2015 6.700 7.080 6.700 6.990 168,916 +0.15(+2.19%)
Jun 04, 2015 6.920 7.070 6.740 6.840 150,771 -0.16(-2.29%)
Jun 03, 2015 6.880 7.090 6.819 7.000 115,384 +0.16(+2.34%)
Jun 02, 2015 6.780 6.960 6.760 6.840 80,623 +0.02(+0.29%)
Jun 01, 2015 7.140 7.140 6.660 6.820 358,572 -0.23(-3.26%)
May 29, 2015 7.130 7.150 6.960 7.050 127,676 -0.10(-1.40%)
May 28, 2015 7.230 7.300 7.030 7.150 144,277 -0.13(-1.79%)
May 27, 2015 7.040 7.280 6.910 7.280 206,595 +0.24(+3.41%)
May 26, 2015 7.060 7.110 6.900 7.040 156,687 -0.03(-0.42%)
May 22, 2015 7.220 7.070 7.070 7.070 98,300 -0.17(-2.35%)
May 21, 2015 7.290 7.290 7.100 7.240 86,254 -0.07(-0.96%)
May 20, 2015 7.360 7.380 7.050 7.310 117,701 +0.00(+0.00%)
May 19, 2015 7.380 7.390 7.090 7.310 210,884 -0.11(-1.48%)
May 18, 2015 7.050 7.470 7.050 7.420 165,204 +0.32(+4.51%)
May 15, 2015 7.180 7.180 6.920 7.100 131,002 -0.09(-1.25%)
May 14, 2015 7.020 7.290 6.900 7.190 100,216 +0.22(+3.16%)
May 13, 2015 7.080 7.080 6.830 6.970 125,915 -0.08(-1.13%)
May 12, 2015 7.050 7.100 6.870 7.050 127,831 -0.08(-1.12%)
May 11, 2015 7.210 7.370 7.110 7.130 99,374 -0.10(-1.38%)
May 08, 2015 7.160 7.500 7.160 7.230 139,433 +0.17(+2.41%)
May 07, 2015 7.080 7.140 6.890 7.060 116,365 -0.05(-0.70%)
May 06, 2015 7.100 7.160 6.830 7.110 169,325 +0.08(+1.14%)
May 05, 2015 7.580 7.630 6.930 7.030 310,529 -0.62(-8.10%)
May 04, 2015 6.540 7.720 6.540 7.650 454,634 +1.11(+16.97%)
May 01, 2015 7.570 7.570 6.363 6.540 545,790 -0.38(-5.49%)
Apr 30, 2015 6.960 7.040 6.780 6.920 228,227 -0.06(-0.86%)
Apr 29, 2015 7.000 7.440 6.950 6.980 410,148 +0.28(+4.18%)
Apr 28, 2015 6.680 6.810 6.600 6.700 112,463 +0.04(+0.60%)
Apr 27, 2015 6.710 6.950 6.650 6.660 137,431 -0.05(-0.75%)
Apr 24, 2015 6.830 6.890 6.700 6.710 80,339 -0.13(-1.90%)
Apr 23, 2015 6.880 6.900 6.700 6.840 70,521 -0.03(-0.44%)
Apr 22, 2015 6.780 6.970 6.720 6.870 97,918 +0.06(+0.88%)
Apr 21, 2015 6.670 6.900 6.650 6.810 175,487 +0.15(+2.25%)
Apr 20, 2015 6.770 6.790 6.620 6.660 188,159 -0.09(-1.33%)
Apr 17, 2015 6.900 6.900 6.710 6.750 129,497 -0.20(-2.88%)
Apr 16, 2015 6.910 7.000 6.900 6.950 80,877 +0.03(+0.43%)
Apr 15, 2015 6.800 6.990 6.800 6.920 98,502 +0.14(+2.06%)
Apr 14, 2015 6.760 6.830 6.690 6.780 103,021 +0.03(+0.44%)
Apr 13, 2015 6.980 7.070 6.720 6.750 162,848 -0.25(-3.57%)
Apr 10, 2015 7.050 7.050 6.960 7.000 60,785 +0.02(+0.29%)
Apr 09, 2015 6.960 7.100 6.900 6.980 61,571 +0.02(+0.29%)
Apr 08, 2015 7.040 7.250 6.870 6.960 125,232 -0.11(-1.56%)
Apr 07, 2015 6.950 7.240 6.950 7.070 96,430 +0.09(+1.29%)
Apr 06, 2015 7.170 7.310 6.950 6.980 219,979 -0.23(-3.19%)
Apr 02, 2015 7.130 7.210 7.210 7.210 126,000 +0.08(+1.12%)
Apr 01, 2015 7.300 7.350 7.010 7.130 140,162 -0.20(-2.73%)
Mar 31, 2015 7.420 7.500 7.310 7.330 74,159 -0.12(-1.61%)
Mar 30, 2015 7.410 7.560 7.290 7.450 99,959 +0.05(+0.68%)
Mar 27, 2015 7.200 7.470 7.090 7.400 115,437 +0.18(+2.49%)
Mar 26, 2015 7.280 7.340 7.170 7.220 131,002 -0.11(-1.50%)
Mar 25, 2015 7.690 7.700 7.300 7.330 176,014 -0.34(-4.43%)
Mar 24, 2015 7.550 7.880 7.550 7.670 139,055 +0.10(+1.32%)
Mar 23, 2015 7.680 7.800 7.550 7.570 142,704 -0.17(-2.20%)
Mar 20, 2015 7.850 7.880 7.600 7.740 255,079 -0.08(-1.02%)
Mar 19, 2015 7.770 7.990 7.770 7.820 105,056 +0.02(+0.26%)
Mar 18, 2015 7.750 7.920 7.630 7.800 99,062 +0.04(+0.52%)
Mar 17, 2015 7.650 7.800 7.600 7.760 111,203 +0.06(+0.78%)
Mar 16, 2015 7.840 7.840 7.650 7.700 77,930 -0.11(-1.41%)
Mar 13, 2015 7.980 8.090 7.790 7.810 181,946 -0.16(-2.01%)
Mar 12, 2015 7.880 8.000 7.740 7.970 168,216 +0.14(+1.79%)
Mar 11, 2015 7.700 7.920 7.540 7.830 180,388 +0.13(+1.69%)
Mar 10, 2015 7.870 7.917 7.512 7.700 193,798 -0.23(-2.90%)
Mar 09, 2015 8.040 8.040 7.770 7.930 155,538 -0.09(-1.12%)
Mar 06, 2015 8.050 8.180 7.949 8.020 125,774 -0.11(-1.35%)
Mar 05, 2015 8.050 8.330 7.950 8.130 241,430 +0.11(+1.37%)
Mar 04, 2015 7.890 8.200 7.960 8.020 137,263 +0.06(+0.75%)
Mar 03, 2015 8.050 8.140 7.930 7.960 128,454 -0.10(-1.24%)
Mar 02, 2015 7.830 8.070 7.810 8.060 97,877 +0.25(+3.20%)
Feb 27, 2015 7.800 7.930 7.750 7.810 192,556 -0.02(-0.26%)
Feb 26, 2015 8.030 8.140 7.800 7.830 166,420 -0.23(-2.85%)
Feb 25, 2015 7.710 8.110 7.710 8.060 126,086 +0.32(+4.13%)
Feb 24, 2015 8.150 8.270 7.690 7.740 291,078 -0.43(-5.26%)
Feb 23, 2015 8.050 8.195 7.920 8.170 193,165 +0.12(+1.49%)
Feb 20, 2015 8.200 8.210 8.030 8.050 282,232 -0.13(-1.59%)
Feb 19, 2015 8.280 8.370 7.980 8.180 138,084 -0.11(-1.33%)
Feb 18, 2015 8.280 8.410 8.240 8.290 62,507 -0.02(-0.24%)
Feb 17, 2015 8.420 8.420 8.140 8.310 100,633 -0.12(-1.42%)
Feb 13, 2015 8.120 8.430 8.430 8.430 187,300 +0.27(+3.31%)
Feb 12, 2015 8.140 8.340 8.050 8.160 377,259 +0.06(+0.74%)
Feb 11, 2015 8.100 8.170 8.020 8.100 179,064 -0.03(-0.37%)
Feb 10, 2015 8.200 8.210 8.010 8.130 239,361 +0.00(+0.00%)
Feb 09, 2015 7.980 8.325 7.980 8.130 318,879 +0.09(+1.12%)
Feb 06, 2015 7.940 8.340 7.000 8.040 1,210,986 +0.81(+11.20%)
Feb 05, 2015 7.150 7.560 7.130 7.230 221,557 +0.14(+1.97%)
Feb 04, 2015 7.100 7.380 7.060 7.090 199,689 -0.02(-0.28%)
Feb 03, 2015 7.020 7.190 7.020 7.110 202,426 +0.11(+1.57%)
Feb 02, 2015 7.120 7.250 6.830 7.000 154,103 -0.16(-2.23%)
Jan 30, 2015 7.370 7.450 7.130 7.160 237,514 -0.28(-3.76%)
Jan 29, 2015 7.550 7.550 7.310 7.440 190,561 -0.12(-1.59%)
Jan 28, 2015 7.520 7.590 7.230 7.560 311,145 +0.11(+1.48%)
Jan 27, 2015 7.410 7.530 7.265 7.450 146,570 -0.06(-0.80%)
Jan 26, 2015 7.460 7.620 7.430 7.510 121,885 +0.05(+0.67%)
Jan 23, 2015 7.410 7.602 7.410 7.460 108,389 +0.07(+0.95%)
Jan 22, 2015 7.450 7.450 7.270 7.390 189,222 +0.04(+0.54%)
Jan 21, 2015 7.370 7.480 7.210 7.350 127,111 -0.04(-0.54%)
Jan 20, 2015 7.600 7.662 7.320 7.390 127,427 -0.17(-2.25%)
Jan 16, 2015 7.250 7.570 7.250 7.560 117,575 +0.28(+3.85%)
Jan 15, 2015 7.610 7.700 7.175 7.280 203,363 -0.41(-5.33%)
Jan 14, 2015 7.770 7.950 7.650 7.690 190,166 -0.19(-2.41%)
Jan 13, 2015 7.760 7.970 7.590 7.880 244,172 +0.19(+2.47%)
Jan 12, 2015 7.670 7.840 7.560 7.690 193,488 -0.06(-0.77%)
Jan 09, 2015 7.870 7.870 7.670 7.750 74,126 -0.15(-1.90%)
Jan 08, 2015 7.880 7.910 7.700 7.900 162,835 +0.10(+1.28%)
Jan 07, 2015 7.640 7.830 7.500 7.800 173,369 +0.22(+2.90%)
Jan 06, 2015 7.750 7.810 7.343 7.580 138,093 -0.14(-1.81%)
Jan 05, 2015 7.700 7.855 7.580 7.720 159,414 -0.02(-0.26%)
Jan 02, 2015 7.870 7.890 7.510 7.740 124,382 -0.04(-0.51%)
Dec 31, 2014 7.830 7.780 7.780 7.780 147,400 +0.00(+0.00%)
Dec 30, 2014 7.860 8.030 7.670 7.780 173,661 -0.13(-1.64%)
Dec 29, 2014 7.990 8.100 7.870 7.910 183,931 -0.10(-1.25%)
Dec 26, 2014 7.890 8.050 7.842 8.010 147,837 +0.13(+1.65%)
Dec 24, 2014 7.930 7.880 7.880 7.880 73,100 -0.05(-0.63%)
Dec 23, 2014 8.050 8.140 7.800 7.930 354,267 -0.02(-0.25%)
Dec 22, 2014 7.990 8.160 7.670 7.950 761,987 -0.04(-0.50%)
Dec 19, 2014 7.190 8.070 7.150 7.990 2,169,835 +0.83(+11.59%)
Dec 18, 2014 7.260 7.450 7.090 7.160 393,192 +0.03(+0.42%)
Dec 17, 2014 7.000 7.210 6.900 7.130 614,162 +0.18(+2.59%)
Dec 16, 2014 6.630 7.000 6.510 6.950 471,586 +0.28(+4.12%)
Dec 15, 2014 6.330 6.690 6.330 6.675 423,045 +0.42(+6.63%)
Dec 12, 2014 6.280 6.410 6.260 6.260 181,343 -0.14(-2.19%)
Dec 11, 2014 6.340 6.650 6.310 6.400 178,211 +0.11(+1.75%)
Dec 10, 2014 6.490 6.580 6.250 6.290 288,898 -0.25(-3.82%)
Dec 09, 2014 6.160 6.560 6.120 6.540 188,622 +0.31(+4.98%)
Dec 08, 2014 6.330 6.360 6.180 6.230 197,994 -0.11(-1.74%)
Dec 05, 2014 6.080 6.380 6.040 6.340 156,653 +0.26(+4.28%)
Dec 04, 2014 5.980 6.100 5.900 6.080 156,260 +0.11(+1.84%)
Dec 03, 2014 5.880 6.180 5.880 5.970 141,015 +0.07(+1.19%)
Dec 02, 2014 5.880 5.990 5.790 5.900 223,926 +0.05(+0.85%)
Dec 01, 2014 6.110 6.110 5.780 5.850 410,570 -0.28(-4.57%)
Nov 28, 2014 6.340 6.340 6.110 6.130 128,984 -0.24(-3.69%)
Nov 26, 2014 6.300 6.365 6.365 6.365 120,800 +0.10(+1.52%)
Nov 25, 2014 6.560 6.580 6.160 6.270 556,443 -0.30(-4.57%)
Nov 24, 2014 6.370 6.575 6.290 6.570 221,419 +0.19(+2.98%)
Nov 21, 2014 6.550 6.550 6.320 6.380 188,466 -0.06(-0.93%)
Nov 20, 2014 6.400 6.480 6.300 6.440 235,475 +0.02(+0.31%)
Nov 19, 2014 6.770 6.770 6.310 6.420 322,868 -0.36(-5.31%)
Nov 18, 2014 6.790 6.970 6.680 6.780 238,144 +0.01(+0.15%)
Nov 17, 2014 7.200 7.220 6.760 6.770 302,331 -0.44(-6.10%)
Nov 14, 2014 7.070 7.260 6.933 7.210 392,162 +0.11(+1.55%)
Nov 13, 2014 7.150 7.290 6.940 7.100 262,341 -0.01(-0.14%)
Nov 12, 2014 7.000 7.240 6.910 7.110 346,024 +0.08(+1.14%)
Nov 11, 2014 6.910 7.240 6.900 7.030 432,136 +0.15(+2.18%)
Nov 10, 2014 6.660 6.907 6.650 6.880 256,286 +0.20(+2.99%)
Nov 07, 2014 6.420 6.680 6.250 6.680 260,818 +0.23(+3.57%)
Nov 06, 2014 6.620 6.620 6.391 6.450 232,474 -0.14(-2.12%)
Nov 05, 2014 6.670 6.830 6.530 6.590 239,767 +0.01(+0.15%)
Nov 04, 2014 6.770 6.810 6.391 6.580 497,325 -0.23(-3.38%)
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.