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

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 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 (%)
Jan 31, 2017 14.95 15.15 14.85 15.10 187,765 +0.05(+0.33%)
Jan 30, 2017 15.25 15.25 14.80 15.05 288,591 -0.30(-1.95%)
Jan 27, 2017 15.25 15.45 14.70 15.35 217,993 +0.10(+0.66%)
Jan 26, 2017 15.45 15.45 15.20 15.25 181,583 -0.15(-0.97%)
Jan 25, 2017 15.45 15.50 15.25 15.40 139,554 +0.05(+0.33%)
Jan 24, 2017 15.00 15.38 14.90 15.35 155,125 +0.40(+2.68%)
Jan 23, 2017 14.70 15.10 14.35 14.95 367,491 +0.25(+1.70%)
Jan 20, 2017 14.70 15.05 14.65 14.70 161,887 +0.00(+0.00%)
Jan 19, 2017 14.70 14.85 14.45 14.70 166,712 +0.05(+0.34%)
Jan 18, 2017 14.70 15.00 14.52 14.65 114,704 +0.05(+0.34%)
Jan 17, 2017 14.85 14.85 14.30 14.60 232,215 -0.30(-2.01%)
Jan 13, 2017 14.90 14.90 14.90 0 +0.15(+1.02%)
Jan 12, 2017 14.70 14.85 14.50 14.75 165,182 -0.05(-0.34%)
Jan 11, 2017 14.95 15.00 14.70 14.80 153,349 -0.10(-0.67%)
Jan 10, 2017 14.60 15.10 14.60 14.90 246,262 +0.35(+2.41%)
Jan 09, 2017 14.60 14.95 14.55 14.55 208,742 -0.15(-1.02%)
Jan 06, 2017 14.80 14.90 14.60 14.70 155,475 -0.05(-0.34%)
Jan 05, 2017 14.95 15.15 14.65 14.75 186,417 -0.30(-1.99%)
Jan 04, 2017 14.90 15.15 14.80 15.05 305,728 +0.30(+2.03%)
Jan 03, 2017 14.80 15.20 14.60 14.75 392,590 +0.00(+0.00%)
Dec 30, 2016 14.75 14.75 14.75 0 -0.40(-2.64%)
Dec 29, 2016 15.15 15.50 15.10 15.15 454,271 +0.05(+0.33%)
Dec 28, 2016 15.30 15.40 15.00 15.10 212,279 -0.10(-0.66%)
Dec 27, 2016 15.45 15.65 15.20 15.20 125,658 -0.20(-1.30%)
Dec 23, 2016 15.40 15.40 15.40 0 +0.00(+0.00%)
Dec 22, 2016 15.75 15.75 15.30 15.40 131,158 -0.35(-2.22%)
Dec 21, 2016 15.75 15.85 15.62 15.75 190,042 -0.05(-0.32%)
Dec 20, 2016 15.55 15.80 15.49 15.80 316,919 +0.40(+2.60%)
Dec 19, 2016 15.40 15.57 15.00 15.40 297,974 +0.05(+0.33%)
Dec 16, 2016 15.40 15.60 15.00 15.35 876,464 +0.00(+0.00%)
Dec 15, 2016 15.10 15.35 14.88 15.35 283,696 +0.25(+1.66%)
Dec 14, 2016 14.85 15.15 14.70 15.10 220,188 +0.15(+1.00%)
Dec 13, 2016 14.80 15.10 14.80 14.95 227,744 +0.15(+1.01%)
Dec 12, 2016 15.30 15.35 14.70 14.80 269,413 -0.55(-3.58%)
Dec 09, 2016 15.50 15.57 15.15 15.35 274,806 -0.10(-0.65%)
Dec 08, 2016 14.75 15.50 14.75 15.45 387,308 +0.75(+5.10%)
Dec 07, 2016 14.55 14.90 14.55 14.70 184,747 +0.15(+1.03%)
Dec 06, 2016 14.35 14.55 14.15 14.55 198,768 +0.20(+1.39%)
Dec 05, 2016 13.95 14.45 13.95 14.35 230,807 +0.45(+3.24%)
Dec 02, 2016 13.60 14.20 13.40 13.90 424,946 +0.25(+1.83%)
Dec 01, 2016 14.25 14.30 13.60 13.65 413,989 -0.50(-3.53%)
Nov 30, 2016 14.40 14.60 14.15 14.15 275,084 -0.30(-2.08%)
Nov 29, 2016 14.50 14.70 14.38 14.45 377,185 +0.00(+0.00%)
Nov 28, 2016 14.30 14.50 14.20 14.45 324,548 +0.05(+0.35%)
Nov 25, 2016 14.30 14.45 14.25 14.40 95,640 +0.15(+1.05%)
Nov 23, 2016 14.25 14.25 14.25 0 +0.10(+0.71%)
Nov 22, 2016 14.40 14.45 13.97 14.15 396,586 -0.15(-1.05%)
Nov 21, 2016 14.75 14.85 14.20 14.30 295,480 -0.15(-1.04%)
Nov 18, 2016 14.35 14.47 14.10 14.45 371,440 +0.20(+1.40%)
Nov 17, 2016 13.95 14.40 13.95 14.25 306,132 +0.20(+1.42%)
Nov 16, 2016 13.75 14.30 13.55 14.05 621,389 +0.25(+1.81%)
Nov 15, 2016 13.40 13.85 13.40 13.80 290,641 +0.30(+2.22%)
Nov 14, 2016 13.55 13.85 13.42 13.50 449,792 -0.05(-0.37%)
Nov 11, 2016 13.15 13.65 13.00 13.55 557,826 +0.45(+3.44%)
Nov 10, 2016 13.05 13.30 12.75 13.10 382,516 +0.05(+0.38%)
Nov 09, 2016 13.25 13.25 12.55 13.05 501,010 -0.35(-2.61%)
Nov 08, 2016 13.30 13.65 13.20 13.40 202,398 +0.05(+0.37%)
Nov 07, 2016 13.20 13.60 13.15 13.35 362,883 +0.25(+1.91%)
Nov 04, 2016 12.85 13.15 12.75 13.10 254,444 +0.30(+2.34%)
Nov 03, 2016 12.75 12.90 12.65 12.80 223,575 +0.10(+0.79%)
Nov 02, 2016 13.15 13.30 12.50 12.70 274,713 -0.50(-3.79%)
Nov 01, 2016 13.35 13.45 12.90 13.20 345,123 -0.10(-0.75%)
Oct 31, 2016 13.05 13.40 12.95 13.30 603,419 +0.25(+1.92%)
Oct 28, 2016 12.60 13.10 12.40 13.05 460,958 +0.55(+4.40%)
Oct 27, 2016 12.20 13.35 11.85 12.50 1,055,475 +1.10(+9.65%)
Oct 26, 2016 11.80 11.90 10.97 11.40 470,170 -0.45(-3.80%)
Oct 25, 2016 11.95 11.95 11.65 11.85 193,378 +0.00(+0.00%)
Oct 24, 2016 11.75 12.10 11.55 11.85 324,724 +0.20(+1.72%)
Oct 21, 2016 11.45 11.70 11.30 11.65 210,786 +0.05(+0.43%)
Oct 20, 2016 11.60 11.75 11.40 11.60 162,246 -0.05(-0.43%)
Oct 19, 2016 11.50 11.70 11.40 11.65 237,128 +0.20(+1.75%)
Oct 18, 2016 11.50 11.60 11.35 11.45 265,672 -0.05(-0.43%)
Oct 17, 2016 11.55 11.65 11.45 11.50 261,230 +0.00(+0.00%)
Oct 14, 2016 11.52 11.73 11.00 11.50 335,921 -0.01(-0.09%)
Oct 13, 2016 11.40 11.56 11.40 11.51 276,647 +0.11(+0.96%)
Oct 12, 2016 11.35 11.42 11.24 11.40 174,517 +0.03(+0.26%)
Oct 11, 2016 11.49 11.56 11.27 11.37 153,083 -0.12(-1.04%)
Oct 10, 2016 11.28 11.51 11.28 11.49 147,227 +0.21(+1.86%)
Oct 07, 2016 11.41 11.47 11.25 11.28 182,283 -0.17(-1.48%)
Oct 06, 2016 11.45 11.52 11.22 11.45 172,874 -0.06(-0.52%)
Oct 05, 2016 11.41 11.59 11.41 11.51 175,993 +0.14(+1.23%)
Oct 04, 2016 11.23 11.50 11.21 11.37 239,062 +0.11(+0.98%)
Oct 03, 2016 11.18 11.39 11.07 11.26 385,373 +0.06(+0.54%)
Sep 30, 2016 11.20 11.35 10.99 11.20 369,207 -0.01(-0.09%)
Sep 29, 2016 11.18 11.28 11.11 11.21 186,364 -0.03(-0.27%)
Sep 28, 2016 11.06 11.24 10.84 11.24 268,605 +0.23(+2.14%)
Sep 27, 2016 10.82 11.09 10.65 11.01 296,034 +0.16(+1.43%)
Sep 26, 2016 10.80 11.04 10.62 10.85 375,587 -0.05(-0.46%)
Sep 23, 2016 11.05 11.05 10.63 10.90 524,267 -0.12(-1.09%)
Sep 22, 2016 10.91 11.09 10.84 11.02 573,220 +0.11(+0.96%)
Sep 21, 2016 10.65 11.00 10.65 10.91 452,841 +0.31(+2.97%)
Sep 20, 2016 10.67 10.69 10.45 10.60 240,151 +0.00(+0.00%)
Sep 19, 2016 10.38 10.86 10.27 10.60 435,261 +0.10(+0.95%)
Sep 16, 2016 10.71 10.88 10.40 10.50 1,548,713 -0.26(-2.42%)
Sep 15, 2016 10.60 10.88 10.31 10.76 573,128 +0.11(+1.03%)
Sep 14, 2016 10.67 11.00 10.42 10.65 674,812 -0.03(-0.28%)
Sep 13, 2016 10.55 10.73 10.23 10.68 392,584 +0.08(+0.75%)
Sep 12, 2016 10.61 10.61 10.23 10.60 463,880 -0.09(-0.84%)
Sep 09, 2016 10.66 10.92 10.66 10.69 274,201 -0.03(-0.28%)
Sep 08, 2016 10.60 10.76 10.58 10.72 224,165 +0.16(+1.52%)
Sep 07, 2016 10.66 10.76 10.46 10.56 321,803 -0.14(-1.31%)
Sep 06, 2016 10.79 10.88 10.66 10.70 277,850 -0.02(-0.19%)
Sep 02, 2016 10.50 10.72 10.72 10.72 251,600 +0.26(+2.49%)
Sep 01, 2016 10.38 10.68 10.33 10.46 300,457 +0.11(+1.06%)
Aug 31, 2016 10.46 10.50 10.22 10.35 368,246 -0.15(-1.43%)
Aug 30, 2016 10.59 10.69 10.44 10.50 251,698 -0.06(-0.57%)
Aug 29, 2016 10.68 10.69 10.51 10.56 345,815 -0.14(-1.31%)
Aug 26, 2016 10.72 10.91 10.62 10.70 356,964 +0.05(+0.47%)
Aug 25, 2016 10.77 10.97 10.60 10.65 469,313 -0.17(-1.57%)
Aug 24, 2016 10.98 11.03 10.75 10.82 202,259 -0.15(-1.37%)
Aug 23, 2016 10.71 11.04 10.71 10.97 251,495 +0.26(+2.43%)
Aug 22, 2016 10.76 10.88 10.66 10.71 246,718 -0.09(-0.83%)
Aug 19, 2016 10.84 10.98 10.76 10.80 269,181 -0.06(-0.55%)
Aug 18, 2016 10.94 11.12 10.80 10.86 443,090 -0.12(-1.09%)
Aug 17, 2016 11.24 11.28 10.84 10.98 407,620 -0.22(-1.96%)
Aug 16, 2016 11.23 11.29 11.09 11.20 245,356 -0.10(-0.88%)
Aug 15, 2016 11.20 11.33 11.10 11.30 243,415 +0.07(+0.62%)
Aug 12, 2016 11.15 11.33 11.01 11.23 422,436 +0.00(+0.00%)
Aug 11, 2016 11.21 11.45 11.14 11.23 467,159 +0.09(+0.81%)
Aug 10, 2016 10.97 11.15 10.94 11.14 305,457 +0.17(+1.55%)
Aug 09, 2016 10.88 10.98 10.73 10.97 324,744 +0.06(+0.55%)
Aug 08, 2016 10.56 10.91 10.56 10.91 346,258 +0.30(+2.83%)
Aug 05, 2016 10.13 10.73 10.08 10.61 613,908 +0.42(+4.12%)
Aug 04, 2016 10.13 10.23 10.01 10.19 417,195 -0.01(-0.10%)
Aug 03, 2016 10.07 10.28 10.00 10.20 469,886 +0.07(+0.69%)
Aug 02, 2016 10.08 10.25 9.900 10.13 511,784 +0.06(+0.60%)
Aug 01, 2016 10.04 10.13 9.900 10.07 680,190 -0.14(-1.37%)
Jul 29, 2016 10.09 10.30 9.820 10.21 1,257,627 -0.18(-1.73%)
Jul 28, 2016 12.46 12.46 9.635 10.39 3,247,736 -2.60(-20.02%)
Jul 27, 2016 12.99 13.00 12.62 12.99 895,281 +0.08(+0.62%)
Jul 26, 2016 12.54 13.03 12.47 12.91 597,549 +0.33(+2.62%)
Jul 25, 2016 12.63 12.69 12.42 12.58 312,153 -0.01(-0.08%)
Jul 22, 2016 12.45 12.76 12.40 12.59 265,195 +0.10(+0.80%)
Jul 21, 2016 12.58 12.70 12.39 12.49 477,873 -0.16(-1.26%)
Jul 20, 2016 12.48 12.69 12.28 12.65 551,828 +0.26(+2.10%)
Jul 19, 2016 12.23 12.42 12.12 12.39 394,405 +0.07(+0.57%)
Jul 18, 2016 12.19 12.36 12.12 12.32 391,698 +0.15(+1.23%)
Jul 15, 2016 12.38 12.38 12.03 12.17 710,218 -0.12(-0.98%)
Jul 14, 2016 12.09 12.49 12.00 12.29 598,190 +0.20(+1.65%)
Jul 13, 2016 12.08 12.12 11.84 12.09 554,751 +0.15(+1.26%)
Jul 12, 2016 11.87 12.07 11.71 11.94 432,726 +0.26(+2.23%)
Jul 11, 2016 11.65 11.71 11.40 11.68 454,602 +0.19(+1.65%)
Jul 08, 2016 11.22 11.61 11.07 11.49 587,577 +0.42(+3.79%)
Jul 07, 2016 11.29 11.41 10.73 11.07 629,554 +0.02(+0.18%)
Jul 05, 2016 11.02 11.37 10.39 11.05 1,212,198 +0.35(+3.27%)
Jul 01, 2016 10.27 10.70 10.70 10.70 1,021,900 +0.34(+3.28%)
Jun 30, 2016 10.35 10.45 10.19 10.36 482,471 +0.06(+0.58%)
Jun 29, 2016 10.03 10.55 10.01 10.30 777,601 +0.39(+3.94%)
Jun 28, 2016 9.540 9.920 9.540 9.910 482,992 +0.53(+5.65%)
Jun 27, 2016 9.910 9.910 9.240 9.380 692,378 -0.63(-6.29%)
Jun 24, 2016 9.450 10.14 9.070 10.01 1,497,398 +0.06(+0.60%)
Jun 23, 2016 9.400 9.950 9.110 9.950 1,088,630 +0.65(+6.99%)
Jun 22, 2016 9.100 9.420 9.080 9.300 747,111 +0.24(+2.65%)
Jun 21, 2016 9.080 9.115 8.890 9.060 313,977 -0.02(-0.22%)
Jun 20, 2016 9.090 9.360 8.770 9.080 395,920 +0.12(+1.34%)
Jun 17, 2016 8.780 9.190 8.700 8.960 1,282,638 +0.21(+2.40%)
Jun 16, 2016 8.610 8.795 8.520 8.750 352,878 +0.06(+0.69%)
Jun 15, 2016 8.620 8.730 8.505 8.690 337,858 +0.08(+0.93%)
Jun 14, 2016 8.440 8.820 8.370 8.610 392,961 +0.16(+1.89%)
Jun 13, 2016 8.690 8.690 8.110 8.450 597,720 -0.30(-3.43%)
Jun 10, 2016 8.920 8.990 8.700 8.750 517,501 -0.22(-2.45%)
Jun 09, 2016 9.040 9.040 8.780 8.970 369,065 -0.07(-0.77%)
Jun 08, 2016 8.930 9.070 8.910 9.040 717,899 +0.09(+1.01%)
Jun 07, 2016 8.900 8.970 8.840 8.950 319,294 +0.03(+0.34%)
Jun 06, 2016 8.860 8.970 8.760 8.920 388,701 +0.08(+0.90%)
Jun 03, 2016 8.970 8.970 8.780 8.840 338,284 -0.12(-1.34%)
Jun 02, 2016 8.930 9.030 8.800 8.960 434,653 +0.00(+0.00%)
Jun 01, 2016 8.940 8.970 8.740 8.960 496,256 -0.02(-0.22%)
May 31, 2016 8.990 9.035 8.880 8.980 362,987 +0.01(+0.11%)
May 27, 2016 8.690 8.970 8.970 8.970 486,000 +0.26(+2.99%)
May 26, 2016 8.840 8.900 8.640 8.710 409,055 -0.08(-0.91%)
May 25, 2016 8.910 9.090 8.700 8.790 756,037 -0.17(-1.90%)
May 24, 2016 8.850 9.370 8.810 8.960 895,867 +0.32(+3.70%)
May 23, 2016 8.460 8.790 8.390 8.640 455,780 +0.18(+2.13%)
May 20, 2016 8.310 8.610 8.300 8.460 422,755 +0.16(+1.93%)
May 19, 2016 8.530 8.680 8.140 8.300 405,036 -0.25(-2.92%)
May 18, 2016 8.590 8.720 8.500 8.550 329,501 -0.07(-0.81%)
May 17, 2016 8.640 8.839 8.520 8.620 498,996 -0.07(-0.81%)
May 16, 2016 8.540 8.850 8.510 8.690 493,530 +0.17(+2.00%)
May 13, 2016 8.450 8.667 8.400 8.520 346,328 +0.04(+0.47%)
May 12, 2016 8.680 8.760 8.360 8.480 437,094 -0.15(-1.74%)
May 11, 2016 8.750 8.770 8.570 8.630 436,127 -0.11(-1.26%)
May 10, 2016 8.720 8.820 8.560 8.740 391,503 +0.09(+1.04%)
May 09, 2016 8.750 8.950 8.650 8.650 519,132 -0.06(-0.69%)
May 06, 2016 8.560 8.790 8.540 8.710 840,202 +0.07(+0.81%)
May 05, 2016 8.850 8.900 8.520 8.640 709,901 -0.10(-1.14%)
May 04, 2016 8.600 8.790 8.550 8.740 1,448,128 +0.12(+1.39%)
May 03, 2016 8.310 8.680 8.240 8.620 949,909 +0.16(+1.89%)
May 02, 2016 8.250 8.580 8.120 8.460 1,633,326 +0.45(+5.62%)
Apr 29, 2016 7.750 8.350 7.470 8.010 1,575,776 +0.41(+5.39%)
Apr 28, 2016 6.310 7.850 6.180 7.600 2,350,319 +1.47(+23.98%)
Apr 27, 2016 5.970 6.190 5.960 6.130 715,577 +0.13(+2.17%)
Apr 26, 2016 5.980 6.040 5.850 6.000 496,779 +0.05(+0.84%)
Apr 25, 2016 5.950 5.990 5.790 5.950 581,099 -0.01(-0.17%)
Apr 22, 2016 5.900 5.990 5.800 5.960 517,551 +0.06(+1.02%)
Apr 21, 2016 5.800 5.970 5.750 5.900 642,124 +0.09(+1.55%)
Apr 20, 2016 5.710 5.820 5.650 5.810 874,722 +0.12(+2.11%)
Apr 19, 2016 5.540 5.762 5.540 5.690 699,601 +0.15(+2.71%)
Apr 18, 2016 5.380 5.560 5.320 5.540 786,610 +0.16(+2.97%)
Apr 15, 2016 5.400 5.430 5.330 5.380 301,047 -0.02(-0.37%)
Apr 14, 2016 5.370 5.480 5.300 5.400 445,460 +0.06(+1.12%)
Apr 13, 2016 5.140 5.570 5.106 5.340 861,933 +0.25(+4.91%)
Apr 12, 2016 5.120 5.175 4.990 5.090 397,163 -0.02(-0.39%)
Apr 11, 2016 5.250 5.260 5.106 5.110 496,096 -0.09(-1.73%)
Apr 08, 2016 5.190 5.350 5.120 5.200 488,256 +0.04(+0.78%)
Apr 07, 2016 5.180 5.260 5.070 5.160 667,502 -0.05(-0.96%)
Apr 06, 2016 4.870 5.240 4.840 5.210 749,635 +0.32(+6.54%)
Apr 05, 2016 4.950 5.010 4.890 4.890 485,707 -0.09(-1.81%)
Apr 04, 2016 4.980 5.070 4.940 4.980 639,493 +0.02(+0.40%)
Apr 01, 2016 5.080 5.080 4.780 4.960 786,167 -0.20(-3.88%)
Mar 31, 2016 4.970 5.190 4.970 5.160 1,004,233 +0.21(+4.24%)
Mar 30, 2016 4.930 5.040 4.845 4.950 558,758 +0.04(+0.81%)
Mar 29, 2016 4.760 4.950 4.690 4.910 473,443 +0.15(+3.15%)
Mar 28, 2016 4.890 4.890 4.730 4.760 472,374 -0.12(-2.46%)
Mar 24, 2016 4.940 4.880 4.880 4.880 468,600 -0.07(-1.41%)
Mar 23, 2016 5.200 5.260 4.940 4.950 526,829 -0.24(-4.62%)
Mar 22, 2016 5.350 5.615 5.080 5.190 651,919 -0.22(-4.07%)
Mar 21, 2016 5.430 5.490 5.310 5.410 517,910 +0.02(+0.37%)
Mar 18, 2016 5.300 5.560 5.300 5.390 1,711,424 +0.14(+2.67%)
Mar 17, 2016 5.300 5.420 5.120 5.250 697,863 -0.03(-0.57%)
Mar 16, 2016 5.490 5.490 5.090 5.280 721,420 -0.15(-2.76%)
Mar 15, 2016 5.740 5.780 5.220 5.430 787,168 -0.31(-5.40%)
Mar 14, 2016 5.610 5.880 5.400 5.740 723,305 +0.14(+2.50%)
Mar 11, 2016 5.580 5.680 5.420 5.600 720,750 +0.09(+1.63%)
Mar 10, 2016 5.800 5.930 5.330 5.510 505,865 -0.27(-4.67%)
Mar 09, 2016 5.760 5.910 5.580 5.780 490,872 +0.07(+1.23%)
Mar 08, 2016 6.090 6.100 5.670 5.710 659,363 -0.42(-6.85%)
Mar 07, 2016 6.050 6.200 6.000 6.130 428,365 +0.07(+1.16%)
Mar 04, 2016 6.270 6.300 6.035 6.060 699,459 -0.22(-3.50%)
Mar 03, 2016 6.260 6.420 6.160 6.280 317,862 +0.02(+0.32%)
Mar 02, 2016 6.180 6.290 6.110 6.260 337,448 +0.08(+1.29%)
Mar 01, 2016 6.190 6.210 6.030 6.180 482,720 +0.03(+0.49%)
Feb 29, 2016 6.210 6.290 6.035 6.150 446,284 -0.06(-0.97%)
Feb 26, 2016 6.280 6.380 6.105 6.210 353,528 +0.00(+0.00%)
Feb 25, 2016 6.050 6.240 5.950 6.210 261,347 +0.18(+2.99%)
Feb 24, 2016 5.960 6.370 5.820 6.030 798,874 +0.01(+0.17%)
Feb 23, 2016 6.300 6.310 5.990 6.020 587,106 -0.30(-4.75%)
Feb 22, 2016 6.290 6.390 6.200 6.320 866,347 +0.06(+0.96%)
Feb 19, 2016 6.350 6.450 6.225 6.260 450,270 -0.11(-1.73%)
Feb 18, 2016 6.330 6.460 6.140 6.370 741,677 +0.10(+1.59%)
Feb 17, 2016 6.670 6.705 6.260 6.270 901,613 -0.34(-5.14%)
Feb 16, 2016 7.110 7.110 6.360 6.610 895,386 -0.43(-6.11%)
Feb 12, 2016 7.590 7.040 7.040 7.040 1,157,800 -0.58(-7.61%)
Feb 11, 2016 7.350 7.730 7.280 7.620 436,899 +0.11(+1.46%)
Feb 10, 2016 7.590 8.050 7.460 7.510 363,477 -0.04(-0.53%)
Feb 09, 2016 7.470 7.800 7.310 7.550 758,734 -0.03(-0.40%)
Feb 08, 2016 7.970 7.970 7.500 7.580 382,403 -0.50(-6.19%)
Feb 05, 2016 8.510 8.510 8.080 8.080 339,862 -0.47(-5.50%)
Feb 04, 2016 8.500 8.820 8.480 8.550 249,405 +0.05(+0.59%)
Feb 03, 2016 8.370 8.540 8.180 8.500 425,610 +0.13(+1.55%)
Feb 02, 2016 8.620 8.710 8.270 8.370 290,003 -0.34(-3.90%)
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.