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

Mitek Systems Inc (NQ: MITK )

13.38 +0.29 (+2.22%)
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 (%)
Mar 31, 2017 6.550 6.700 6.425 6.650 197,321 +0.05(+0.76%)
Mar 30, 2017 6.300 6.600 6.250 6.600 325,020 +0.35(+5.60%)
Mar 29, 2017 6.350 6.400 6.200 6.250 439,881 -0.10(-1.57%)
Mar 28, 2017 6.300 6.400 6.300 6.350 163,990 +0.05(+0.79%)
Mar 27, 2017 6.500 6.550 6.250 6.300 406,737 -0.20(-3.08%)
Mar 24, 2017 6.300 6.650 6.250 6.500 598,359 +0.25(+4.00%)
Mar 23, 2017 5.950 6.350 5.950 6.250 580,065 +0.30(+5.04%)
Mar 22, 2017 5.850 6.000 5.800 5.950 216,342 +0.10(+1.71%)
Mar 21, 2017 6.000 6.100 5.850 5.850 264,808 -0.15(-2.50%)
Mar 20, 2017 5.850 6.050 5.850 6.000 286,510 +0.15(+2.56%)
Mar 17, 2017 6.000 6.000 5.850 5.850 308,170 -0.20(-3.31%)
Mar 16, 2017 5.950 6.050 5.800 6.050 299,465 +0.15(+2.54%)
Mar 15, 2017 5.800 5.950 5.650 5.900 269,322 +0.20(+3.51%)
Mar 14, 2017 5.900 5.900 5.700 5.700 176,841 -0.25(-4.20%)
Mar 13, 2017 6.000 6.075 5.895 5.950 161,177 -0.05(-0.83%)
Mar 10, 2017 5.850 6.130 5.808 6.000 255,450 +0.15(+2.56%)
Mar 09, 2017 5.800 5.900 5.750 5.850 99,742 +0.05(+0.86%)
Mar 08, 2017 5.750 5.925 5.750 5.800 181,926 +0.05(+0.87%)
Mar 07, 2017 5.750 5.950 5.700 5.750 234,241 -0.05(-0.86%)
Mar 06, 2017 5.900 5.950 5.800 5.800 172,912 -0.20(-3.33%)
Mar 03, 2017 6.050 6.100 5.850 6.000 157,832 -0.05(-0.83%)
Mar 02, 2017 6.300 6.300 6.050 6.050 259,471 -0.25(-3.97%)
Mar 01, 2017 6.350 6.350 6.200 6.300 262,444 +0.05(+0.80%)
Feb 28, 2017 6.050 6.355 6.025 6.250 475,086 +0.20(+3.31%)
Feb 27, 2017 5.850 6.050 5.850 6.050 239,857 +0.20(+3.42%)
Feb 24, 2017 5.750 5.900 5.750 5.850 103,251 +0.05(+0.86%)
Feb 23, 2017 6.000 6.025 5.750 5.800 258,420 -0.20(-3.33%)
Feb 22, 2017 6.000 6.075 5.950 6.000 184,327 -0.05(-0.83%)
Feb 21, 2017 6.100 6.100 5.875 6.050 236,369 -0.05(-0.82%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.15(+2.52%)
Feb 16, 2017 6.000 6.100 5.850 5.950 294,466 -0.05(-0.83%)
Feb 15, 2017 5.800 6.050 5.700 6.000 376,853 +0.20(+3.45%)
Feb 14, 2017 5.700 5.850 5.575 5.800 339,773 +0.10(+1.75%)
Feb 13, 2017 5.600 5.700 5.500 5.700 360,583 +0.10(+1.79%)
Feb 10, 2017 5.800 5.800 5.525 5.600 412,624 -0.15(-2.61%)
Feb 09, 2017 5.650 5.850 5.600 5.750 252,887 +0.10(+1.77%)
Feb 08, 2017 5.800 5.800 5.550 5.650 380,452 -0.10(-1.74%)
Feb 07, 2017 6.100 6.150 5.750 5.750 417,056 -0.35(-5.74%)
Feb 06, 2017 6.100 6.150 5.900 6.100 270,827 +0.00(+0.00%)
Feb 03, 2017 6.000 6.300 5.850 6.100 512,622 +0.05(+0.83%)
Feb 02, 2017 6.450 6.700 5.925 6.050 681,925 -0.40(-6.20%)
Feb 01, 2017 6.550 6.650 6.350 6.450 337,828 -0.15(-2.27%)
Jan 31, 2017 6.350 6.600 6.300 6.600 195,212 +0.20(+3.12%)
Jan 30, 2017 6.350 6.450 6.250 6.400 208,223 +0.00(+0.00%)
Jan 27, 2017 6.400 6.450 6.350 6.400 130,102 -0.05(-0.78%)
Jan 26, 2017 6.700 6.750 6.400 6.450 180,507 -0.30(-4.44%)
Jan 25, 2017 6.700 6.850 6.500 6.750 237,720 +0.10(+1.50%)
Jan 24, 2017 6.500 6.850 6.350 6.650 299,049 +0.15(+2.31%)
Jan 23, 2017 6.450 6.600 6.300 6.500 158,620 +0.05(+0.78%)
Jan 20, 2017 6.400 6.500 6.250 6.450 202,356 +0.05(+0.78%)
Jan 19, 2017 6.400 6.550 6.375 6.400 198,606 +0.00(+0.00%)
Jan 18, 2017 6.400 6.550 6.250 6.400 215,166 +0.05(+0.79%)
Jan 17, 2017 6.550 6.600 6.300 6.350 220,460 -0.30(-4.51%)
Jan 13, 2017 6.650 6.650 6.650 0 +0.35(+5.56%)
Jan 12, 2017 6.300 6.400 6.150 6.300 141,213 +0.00(+0.00%)
Jan 11, 2017 6.300 6.540 6.210 6.300 596,073 -0.05(-0.79%)
Jan 10, 2017 6.450 6.550 6.300 6.350 110,926 -0.15(-2.31%)
Jan 09, 2017 6.500 6.625 6.400 6.500 153,611 -0.10(-1.52%)
Jan 06, 2017 6.600 6.700 6.400 6.600 188,916 +0.05(+0.76%)
Jan 05, 2017 6.800 6.850 6.400 6.550 225,167 -0.30(-4.38%)
Jan 04, 2017 6.050 6.900 6.000 6.850 439,065 +0.75(+12.30%)
Jan 03, 2017 6.200 6.300 5.950 6.100 519,113 -0.05(-0.81%)
Dec 30, 2016 6.150 6.150 6.150 0 -0.15(-2.38%)
Dec 29, 2016 6.200 6.450 6.200 6.300 61,154 +0.05(+0.80%)
Dec 28, 2016 6.500 6.500 6.250 6.250 111,083 -0.25(-3.85%)
Dec 27, 2016 6.200 6.550 6.200 6.500 172,162 +0.25(+4.00%)
Dec 23, 2016 6.250 6.250 6.250 0 +0.15(+2.46%)
Dec 22, 2016 6.300 6.350 6.050 6.100 342,699 -0.15(-2.40%)
Dec 21, 2016 6.500 6.500 6.200 6.250 322,880 -0.25(-3.85%)
Dec 20, 2016 6.400 6.550 6.400 6.500 300,357 +0.05(+0.78%)
Dec 19, 2016 6.450 6.650 6.450 6.450 211,103 +0.05(+0.78%)
Dec 16, 2016 6.400 6.550 6.350 6.400 305,905 +0.00(+0.00%)
Dec 15, 2016 6.500 6.650 6.200 6.400 303,886 -0.05(-0.78%)
Dec 14, 2016 6.650 6.675 6.400 6.450 266,278 -0.20(-3.01%)
Dec 13, 2016 6.450 6.850 6.450 6.650 342,051 +0.20(+3.10%)
Dec 12, 2016 6.500 6.600 6.400 6.450 350,184 -0.05(-0.77%)
Dec 09, 2016 6.400 6.650 6.250 6.500 550,765 +0.35(+5.69%)
Dec 08, 2016 5.950 6.200 5.950 6.150 205,317 +0.10(+1.65%)
Dec 07, 2016 6.100 6.200 5.950 6.050 281,204 -0.05(-0.82%)
Dec 06, 2016 5.850 6.150 5.650 6.100 365,635 +0.20(+3.39%)
Dec 05, 2016 5.650 5.990 5.600 5.900 333,702 +0.30(+5.36%)
Dec 02, 2016 5.550 5.750 5.450 5.600 273,108 +0.00(+0.00%)
Dec 01, 2016 5.550 5.700 5.400 5.600 536,738 +0.00(+0.00%)
Nov 30, 2016 5.650 5.800 5.550 5.600 286,032 -0.05(-0.88%)
Nov 29, 2016 5.650 5.800 5.350 5.650 367,870 +0.10(+1.80%)
Nov 28, 2016 5.900 5.900 5.475 5.550 495,142 -0.40(-6.72%)
Nov 25, 2016 6.050 6.059 5.800 5.950 79,899 -0.05(-0.83%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 22, 2016 5.950 6.000 5.600 5.750 403,071 -0.15(-2.54%)
Nov 21, 2016 6.050 6.190 5.775 5.900 344,269 -0.05(-0.84%)
Nov 18, 2016 5.450 6.000 5.415 5.950 731,990 +0.50(+9.17%)
Nov 17, 2016 5.400 5.675 5.260 5.450 1,024,354 -0.30(-5.22%)
Nov 16, 2016 5.700 5.825 5.700 5.750 412,741 +0.05(+0.88%)
Nov 15, 2016 5.750 5.850 5.700 5.700 456,414 -0.05(-0.87%)
Nov 14, 2016 5.650 5.850 5.600 5.750 634,103 +0.15(+2.68%)
Nov 11, 2016 6.050 6.150 5.550 5.600 1,412,962 -0.50(-8.20%)
Nov 10, 2016 6.500 6.600 6.000 6.100 468,570 -0.40(-6.15%)
Nov 09, 2016 6.200 6.300 6.200 6.500 414,226 +0.10(+1.56%)
Nov 08, 2016 6.100 6.450 6.100 6.400 326,602 +0.20(+3.23%)
Nov 07, 2016 6.000 6.250 5.875 6.200 532,876 +0.40(+6.90%)
Nov 04, 2016 6.100 6.150 5.750 5.800 656,464 -0.30(-4.92%)
Nov 03, 2016 6.150 6.850 6.050 6.100 586,357 -0.35(-5.43%)
Nov 02, 2016 6.750 6.800 6.400 6.450 298,420 -0.35(-5.15%)
Nov 01, 2016 6.800 6.950 6.700 6.800 239,221 +0.05(+0.74%)
Oct 31, 2016 6.450 6.825 6.450 6.750 694,244 +0.15(+2.27%)
Oct 28, 2016 6.690 6.920 6.320 6.600 993,152 -0.08(-1.20%)
Oct 27, 2016 7.020 7.080 6.620 6.680 534,165 -0.29(-4.16%)
Oct 26, 2016 7.020 7.100 6.930 6.970 209,104 -0.08(-1.13%)
Oct 25, 2016 7.120 7.150 7.000 7.050 261,787 -0.07(-0.98%)
Oct 24, 2016 7.210 7.300 7.060 7.120 224,851 -0.02(-0.28%)
Oct 21, 2016 7.080 7.230 6.880 7.140 202,556 +0.02(+0.28%)
Oct 20, 2016 7.210 7.210 7.100 7.120 173,991 -0.10(-1.39%)
Oct 19, 2016 7.220 7.350 7.110 7.220 199,863 +0.02(+0.28%)
Oct 18, 2016 7.250 7.310 7.150 7.200 181,618 +0.04(+0.56%)
Oct 17, 2016 7.230 7.306 7.150 7.160 147,808 -0.08(-1.10%)
Oct 14, 2016 7.220 7.380 7.200 7.240 201,986 +0.04(+0.56%)
Oct 13, 2016 7.400 7.430 7.160 7.200 409,644 -0.29(-3.87%)
Oct 12, 2016 7.650 7.720 7.450 7.490 263,007 -0.12(-1.58%)
Oct 11, 2016 7.680 7.860 7.560 7.610 322,440 -0.09(-1.17%)
Oct 10, 2016 7.830 7.900 7.680 7.700 260,990 -0.09(-1.16%)
Oct 07, 2016 8.030 8.037 7.780 7.790 412,851 -0.15(-1.89%)
Oct 06, 2016 8.300 8.329 7.910 7.940 600,969 -0.36(-4.34%)
Oct 05, 2016 8.370 8.470 8.290 8.300 297,122 -0.06(-0.72%)
Oct 04, 2016 8.470 8.540 8.270 8.360 232,846 -0.13(-1.53%)
Oct 03, 2016 8.250 8.500 8.250 8.490 218,125 +0.20(+2.41%)
Sep 30, 2016 8.260 8.410 8.220 8.290 284,553 +0.02(+0.24%)
Sep 29, 2016 8.530 8.530 8.170 8.270 268,825 -0.23(-2.71%)
Sep 28, 2016 8.250 8.770 8.240 8.500 750,321 +0.25(+3.03%)
Sep 27, 2016 8.050 8.301 8.050 8.250 243,240 +0.23(+2.87%)
Sep 26, 2016 8.020 8.100 7.980 8.020 207,266 -0.09(-1.11%)
Sep 23, 2016 8.200 8.280 8.100 8.110 195,038 -0.08(-0.98%)
Sep 22, 2016 8.140 8.300 8.060 8.190 297,302 +0.07(+0.86%)
Sep 21, 2016 7.990 8.160 7.920 8.120 261,435 +0.13(+1.63%)
Sep 20, 2016 8.110 8.150 7.932 7.990 185,254 -0.08(-0.99%)
Sep 19, 2016 8.180 8.280 7.950 8.070 280,038 -0.07(-0.92%)
Sep 16, 2016 8.250 8.291 8.080 8.145 444,641 -0.12(-1.51%)
Sep 15, 2016 8.150 8.333 8.100 8.270 370,469 +0.17(+2.10%)
Sep 14, 2016 8.010 8.220 8.010 8.100 302,425 +0.08(+1.00%)
Sep 13, 2016 8.010 8.110 7.870 8.020 289,232 -0.10(-1.23%)
Sep 12, 2016 7.680 8.120 7.490 8.120 378,633 +0.34(+4.37%)
Sep 09, 2016 8.300 8.300 7.770 7.780 374,248 -0.57(-6.83%)
Sep 08, 2016 8.370 8.400 8.272 8.350 190,862 -0.02(-0.24%)
Sep 07, 2016 8.500 8.500 8.200 8.370 339,150 -0.08(-0.95%)
Sep 06, 2016 8.120 8.480 8.120 8.450 540,396 +0.38(+4.71%)
Sep 02, 2016 7.980 8.070 8.070 8.070 363,200 +0.16(+2.02%)
Sep 01, 2016 7.780 7.910 7.585 7.910 205,109 +0.14(+1.80%)
Aug 31, 2016 7.770 7.800 7.660 7.770 199,061 -0.04(-0.51%)
Aug 30, 2016 7.720 7.890 7.678 7.810 248,544 +0.18(+2.36%)
Aug 29, 2016 7.750 7.750 7.590 7.630 126,640 -0.08(-1.04%)
Aug 26, 2016 7.680 7.810 7.670 7.710 152,509 +0.05(+0.65%)
Aug 25, 2016 7.450 7.690 7.440 7.660 253,797 +0.14(+1.86%)
Aug 24, 2016 7.780 7.830 7.500 7.520 299,395 -0.26(-3.34%)
Aug 23, 2016 7.800 7.855 7.692 7.780 233,603 +0.00(+0.00%)
Aug 22, 2016 7.730 7.870 7.700 7.780 267,162 -0.02(-0.26%)
Aug 19, 2016 7.830 7.970 7.770 7.800 322,941 -0.03(-0.38%)
Aug 18, 2016 7.760 7.840 7.710 7.830 153,850 +0.05(+0.64%)
Aug 17, 2016 7.840 7.880 7.710 7.780 211,994 -0.04(-0.51%)
Aug 16, 2016 8.010 8.015 7.810 7.820 322,229 -0.24(-2.98%)
Aug 15, 2016 8.170 8.200 8.020 8.060 342,379 +0.06(+0.75%)
Aug 12, 2016 7.770 8.015 7.700 8.000 580,458 +0.16(+2.04%)
Aug 11, 2016 7.570 7.900 7.570 7.840 607,074 +0.28(+3.70%)
Aug 10, 2016 7.430 7.580 7.330 7.560 487,880 +0.08(+1.07%)
Aug 09, 2016 7.340 7.560 7.280 7.480 499,437 +0.22(+3.03%)
Aug 08, 2016 7.180 7.260 7.150 7.260 440,858 +0.04(+0.55%)
Aug 05, 2016 7.120 7.280 7.100 7.220 348,677 +0.14(+1.98%)
Aug 04, 2016 7.030 7.150 7.030 7.080 265,465 +0.01(+0.14%)
Aug 03, 2016 7.150 7.200 7.020 7.070 414,940 -0.12(-1.67%)
Aug 02, 2016 7.080 7.380 7.080 7.190 711,354 +0.12(+1.70%)
Aug 01, 2016 7.530 7.550 6.890 7.070 1,196,814 -0.48(-6.36%)
Jul 29, 2016 7.720 7.870 7.520 7.550 660,154 -0.31(-3.94%)
Jul 28, 2016 8.190 8.190 7.500 7.860 846,243 +0.08(+1.03%)
Jul 27, 2016 7.700 7.829 7.627 7.780 558,192 +0.14(+1.83%)
Jul 26, 2016 8.120 8.170 7.510 7.640 1,915,871 -0.40(-4.98%)
Jul 25, 2016 7.800 8.180 7.710 8.040 766,974 +0.20(+2.55%)
Jul 22, 2016 7.950 8.005 7.650 7.840 507,323 +0.09(+1.16%)
Jul 21, 2016 8.110 8.170 7.700 7.750 497,851 -0.06(-0.77%)
Jul 20, 2016 8.310 8.370 7.760 7.810 1,163,718 -0.49(-5.90%)
Jul 19, 2016 8.020 8.320 7.970 8.300 710,054 +0.29(+3.62%)
Jul 18, 2016 8.040 8.175 7.990 8.010 435,665 -0.04(-0.50%)
Jul 15, 2016 7.930 8.080 7.710 8.050 468,206 +0.18(+2.29%)
Jul 14, 2016 8.200 8.262 7.800 7.870 435,225 -0.25(-3.08%)
Jul 13, 2016 8.340 8.480 8.110 8.120 703,538 -0.13(-1.58%)
Jul 12, 2016 8.130 8.430 8.020 8.250 1,275,220 +0.48(+6.18%)
Jul 11, 2016 7.860 7.940 7.670 7.770 553,781 -0.02(-0.26%)
Jul 08, 2016 7.210 7.850 7.170 7.790 1,074,750 +0.62(+8.65%)
Jul 07, 2016 7.220 7.320 7.150 7.170 716,629 -0.09(-1.24%)
Jul 05, 2016 7.240 7.430 7.150 7.260 557,005 +0.01(+0.14%)
Jul 01, 2016 7.140 7.250 7.250 7.250 594,900 +0.14(+1.97%)
Jun 30, 2016 7.070 7.270 6.980 7.110 848,200 +0.02(+0.28%)
Jun 29, 2016 6.940 7.140 6.901 7.090 845,171 +0.22(+3.20%)
Jun 28, 2016 6.530 6.990 6.510 6.870 919,723 +0.44(+6.84%)
Jun 27, 2016 6.830 6.858 6.330 6.430 1,230,892 -0.34(-5.02%)
Jun 24, 2016 7.000 7.159 6.755 6.770 4,169,817 -0.52(-7.13%)
Jun 23, 2016 7.310 7.460 7.220 7.290 490,794 +0.01(+0.14%)
Jun 22, 2016 7.220 7.420 7.180 7.280 464,446 +0.03(+0.41%)
Jun 21, 2016 7.400 7.470 7.060 7.250 1,045,421 -0.11(-1.49%)
Jun 20, 2016 7.380 7.595 7.360 7.360 492,778 +0.04(+0.48%)
Jun 17, 2016 7.500 7.550 7.260 7.325 760,313 -0.16(-2.07%)
Jun 16, 2016 7.500 7.590 7.270 7.480 769,748 +0.00(+0.00%)
Jun 15, 2016 7.460 7.580 7.330 7.480 342,714 +0.02(+0.27%)
Jun 14, 2016 7.330 7.530 7.330 7.460 453,589 +0.17(+2.33%)
Jun 13, 2016 7.600 7.730 7.200 7.290 873,466 -0.17(-2.28%)
Jun 10, 2016 7.560 7.570 7.100 7.460 1,387,353 -0.14(-1.84%)
Jun 09, 2016 7.730 7.770 7.510 7.600 365,156 -0.13(-1.68%)
Jun 08, 2016 7.620 7.846 7.620 7.730 496,933 +0.09(+1.18%)
Jun 07, 2016 7.810 7.920 7.580 7.640 687,239 -0.17(-2.18%)
Jun 06, 2016 7.780 8.067 7.510 7.810 940,657 +0.01(+0.13%)
Jun 03, 2016 7.690 7.930 7.492 7.800 1,217,047 +0.24(+3.17%)
Jun 02, 2016 9.070 9.070 7.350 7.560 4,126,083 -1.52(-16.74%)
Jun 01, 2016 9.000 9.130 8.930 9.080 507,770 -0.01(-0.11%)
May 31, 2016 9.150 9.250 8.960 9.090 555,352 -0.06(-0.66%)
May 27, 2016 9.120 9.150 9.150 9.150 407,300 +0.06(+0.72%)
May 26, 2016 9.310 9.310 8.772 9.085 1,050,607 -0.16(-1.78%)
May 25, 2016 9.450 9.490 9.080 9.250 529,565 -0.03(-0.32%)
May 24, 2016 9.160 9.400 9.140 9.280 564,565 +0.21(+2.32%)
May 23, 2016 9.090 9.160 8.920 9.070 616,800 +0.19(+2.14%)
May 20, 2016 8.880 8.980 8.770 8.880 493,801 +0.02(+0.23%)
May 19, 2016 9.090 9.090 8.570 8.860 570,809 -0.23(-2.53%)
May 18, 2016 9.090 9.360 9.010 9.090 957,565 +0.05(+0.55%)
May 17, 2016 8.400 9.380 8.400 9.040 1,429,355 +0.65(+7.75%)
May 16, 2016 8.410 8.560 8.080 8.390 932,323 -0.02(-0.24%)
May 13, 2016 8.580 8.580 8.340 8.410 395,285 -0.15(-1.75%)
May 12, 2016 8.550 8.850 8.400 8.560 734,871 +0.09(+1.06%)
May 11, 2016 8.600 8.790 8.420 8.470 603,530 -0.21(-2.42%)
May 10, 2016 8.250 8.720 8.200 8.680 1,051,908 +0.51(+6.24%)
May 09, 2016 8.110 8.459 8.030 8.170 859,055 +0.11(+1.36%)
May 06, 2016 7.950 8.110 7.900 8.060 297,377 +0.04(+0.50%)
May 05, 2016 8.150 8.260 7.860 8.020 637,665 -0.03(-0.37%)
May 04, 2016 8.020 8.070 7.600 8.050 855,706 +0.01(+0.12%)
May 03, 2016 7.910 8.250 7.780 8.040 878,753 -0.02(-0.25%)
May 02, 2016 7.440 8.330 7.350 8.060 2,713,111 +0.66(+8.92%)
Apr 29, 2016 7.240 7.630 7.070 7.400 993,877 +0.09(+1.23%)
Apr 28, 2016 6.570 7.490 6.570 7.310 2,801,244 +1.06(+16.96%)
Apr 27, 2016 6.430 6.470 6.150 6.250 522,981 -0.19(-2.95%)
Apr 26, 2016 6.030 6.500 5.960 6.440 518,343 +0.41(+6.80%)
Apr 25, 2016 6.140 6.164 5.980 6.030 319,560 -0.10(-1.63%)
Apr 22, 2016 6.080 6.190 5.910 6.130 275,091 +0.03(+0.49%)
Apr 21, 2016 6.140 6.200 5.980 6.100 303,150 -0.02(-0.33%)
Apr 20, 2016 5.880 6.200 5.800 6.120 377,002 +0.24(+4.08%)
Apr 19, 2016 5.980 6.100 5.850 5.880 297,518 -0.17(-2.81%)
Apr 18, 2016 6.070 6.190 5.950 6.050 385,269 -0.07(-1.14%)
Apr 15, 2016 6.050 6.180 5.880 6.120 453,305 +0.17(+2.86%)
Apr 14, 2016 5.920 6.100 5.920 5.950 346,995 -0.04(-0.67%)
Apr 13, 2016 5.600 6.140 5.530 5.990 662,370 +0.37(+6.58%)
Apr 12, 2016 6.110 6.130 5.605 5.620 1,094,863 -0.49(-8.02%)
Apr 11, 2016 6.310 6.380 6.080 6.110 609,575 -0.25(-3.93%)
Apr 08, 2016 6.510 6.603 6.110 6.360 711,755 -0.13(-2.00%)
Apr 07, 2016 6.680 6.710 6.420 6.490 284,378 -0.19(-2.84%)
Apr 06, 2016 6.600 6.770 6.590 6.680 345,715 +0.07(+1.06%)
Apr 05, 2016 6.450 6.680 6.400 6.610 412,063 +0.13(+2.01%)
Apr 04, 2016 6.700 6.760 6.455 6.480 506,135 -0.23(-3.43%)
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.