Nv5 Global (NQ: NVEE )

128.03 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.30 32.33 32.04 32.31 60,500 +0.03(+0.09%)
Sep 29, 2016 32.05 32.30 31.90 32.28 31,320 +0.02(+0.06%)
Sep 28, 2016 32.02 32.30 31.59 32.26 57,499 +0.36(+1.13%)
Sep 27, 2016 31.63 32.05 31.16 31.90 18,874 +0.36(+1.14%)
Sep 26, 2016 31.71 31.99 31.49 31.54 20,414 -0.35(-1.10%)
Sep 23, 2016 32.35 32.35 31.86 31.89 29,986 -0.41(-1.27%)
Sep 22, 2016 32.00 32.35 31.45 32.30 109,886 +0.45(+1.41%)
Sep 21, 2016 31.48 31.91 30.77 31.85 45,649 +0.50(+1.59%)
Sep 20, 2016 31.52 31.65 30.39 31.35 56,536 -0.01(-0.03%)
Sep 19, 2016 29.65 31.45 29.65 31.36 134,650 +2.36(+8.14%)
Sep 16, 2016 28.80 29.08 28.45 29.00 66,090 +0.14(+0.49%)
Sep 15, 2016 29.06 29.26 28.80 28.86 35,770 -0.15(-0.52%)
Sep 14, 2016 28.78 29.11 28.70 29.01 23,266 +0.21(+0.73%)
Sep 13, 2016 29.67 29.92 28.65 28.80 53,696 -1.17(-3.90%)
Sep 12, 2016 29.60 29.99 28.94 29.97 33,240 +0.26(+0.88%)
Sep 09, 2016 31.09 31.09 29.35 29.71 60,803 -1.64(-5.23%)
Sep 08, 2016 31.29 31.39 30.81 31.35 28,837 +0.08(+0.26%)
Sep 07, 2016 31.40 31.67 31.17 31.27 34,499 -0.06(-0.19%)
Sep 06, 2016 31.70 32.07 31.26 31.33 32,156 -0.12(-0.38%)
Sep 02, 2016 31.12 31.45 31.45 31.45 26,200 +0.16(+0.51%)
Sep 01, 2016 30.32 31.31 30.16 31.29 85,479 +0.72(+2.36%)
Aug 31, 2016 31.38 31.38 30.15 30.57 74,170 -0.73(-2.33%)
Aug 30, 2016 31.45 31.56 30.80 31.30 41,866 -0.15(-0.48%)
Aug 29, 2016 31.68 31.99 31.35 31.45 54,774 -0.35(-1.10%)
Aug 26, 2016 32.25 32.40 31.65 31.80 39,727 -0.27(-0.84%)
Aug 25, 2016 32.25 32.25 31.90 32.07 41,110 -0.11(-0.34%)
Aug 24, 2016 30.98 32.36 30.80 32.18 139,636 +0.04(+0.12%)
Aug 23, 2016 34.47 34.47 32.02 32.14 244,030 -1.95(-5.72%)
Aug 22, 2016 33.69 34.59 33.31 34.09 44,767 +0.26(+0.77%)
Aug 19, 2016 34.20 34.21 33.63 33.83 77,530 -0.39(-1.14%)
Aug 18, 2016 34.37 34.44 34.00 34.22 41,049 -0.12(-0.35%)
Aug 17, 2016 35.32 35.32 34.24 34.34 99,437 -0.85(-2.42%)
Aug 16, 2016 35.49 35.77 34.82 35.19 127,593 -0.21(-0.59%)
Aug 15, 2016 34.72 35.75 34.40 35.40 68,434 +0.28(+0.80%)
Aug 12, 2016 33.75 35.49 33.54 35.12 86,016 +1.14(+3.35%)
Aug 11, 2016 33.74 34.36 33.73 33.98 75,463 +0.25(+0.74%)
Aug 10, 2016 33.47 33.91 33.17 33.73 49,121 +0.06(+0.18%)
Aug 09, 2016 33.35 33.78 33.22 33.67 47,542 +0.09(+0.27%)
Aug 08, 2016 34.03 34.13 32.98 33.58 75,632 +0.37(+1.11%)
Aug 05, 2016 34.82 37.00 32.22 33.21 350,343 +0.02(+0.06%)
Aug 04, 2016 33.64 33.79 32.95 33.19 61,325 -0.19(-0.57%)
Aug 03, 2016 32.90 33.46 32.45 33.38 56,068 +0.50(+1.52%)
Aug 02, 2016 32.71 32.95 32.49 32.88 58,534 -0.11(-0.33%)
Aug 01, 2016 32.04 33.08 31.73 32.99 86,371 +0.82(+2.55%)
Jul 29, 2016 32.74 32.74 31.74 32.17 57,271 -0.48(-1.47%)
Jul 28, 2016 32.95 32.95 32.37 32.65 41,438 -0.26(-0.79%)
Jul 27, 2016 32.75 33.14 32.53 32.91 45,612 +0.41(+1.26%)
Jul 26, 2016 31.85 32.50 31.69 32.50 42,771 +0.59(+1.85%)
Jul 25, 2016 31.79 32.16 31.40 31.91 32,005 +0.22(+0.69%)
Jul 22, 2016 31.32 31.86 31.01 31.69 48,785 +0.36(+1.15%)
Jul 21, 2016 31.40 31.80 30.92 31.33 38,259 -0.25(-0.79%)
Jul 20, 2016 31.00 31.74 30.52 31.58 51,725 +0.52(+1.67%)
Jul 19, 2016 31.94 31.97 31.00 31.06 36,132 -0.93(-2.91%)
Jul 18, 2016 32.09 32.45 31.79 31.99 115,820 +0.21(+0.66%)
Jul 15, 2016 30.82 31.91 30.20 31.78 189,003 +0.78(+2.52%)
Jul 14, 2016 31.00 31.57 30.52 31.00 152,184 +0.30(+0.98%)
Jul 13, 2016 29.66 30.72 29.14 30.70 110,323 +1.07(+3.61%)
Jul 12, 2016 28.47 29.91 28.47 29.63 120,892 +0.58(+2.00%)
Jul 11, 2016 28.49 29.20 28.35 29.05 91,908 +0.85(+3.01%)
Jul 08, 2016 27.62 28.30 27.38 28.20 49,098 +0.82(+2.99%)
Jul 07, 2016 27.49 27.74 27.13 27.38 44,281 +0.39(+1.44%)
Jul 05, 2016 26.63 27.11 26.20 26.99 61,815 +0.33(+1.24%)
Jul 01, 2016 28.30 26.66 26.66 26.66 129,800 -1.78(-6.26%)
Jun 30, 2016 27.44 28.44 27.28 28.44 127,135 +1.16(+4.25%)
Jun 29, 2016 26.53 27.35 26.50 27.28 58,164 +1.10(+4.20%)
Jun 28, 2016 25.80 26.51 25.80 26.18 45,222 +0.51(+1.99%)
Jun 27, 2016 27.01 27.34 25.37 25.67 121,216 -1.40(-5.17%)
Jun 24, 2016 26.15 27.09 26.15 27.07 338,756 -0.72(-2.59%)
Jun 23, 2016 27.27 28.12 26.90 27.79 92,041 +0.96(+3.58%)
Jun 22, 2016 27.93 27.93 26.61 26.83 84,737 -1.29(-4.59%)
Jun 21, 2016 27.82 28.15 27.11 28.12 80,912 +0.37(+1.33%)
Jun 20, 2016 27.81 28.29 27.71 27.75 52,609 +0.33(+1.20%)
Jun 17, 2016 26.81 27.49 26.45 27.42 77,700 +0.69(+2.58%)
Jun 16, 2016 26.48 26.76 26.00 26.73 62,531 +0.05(+0.19%)
Jun 15, 2016 26.98 27.58 26.60 26.68 89,581 -0.27(-1.00%)
Jun 14, 2016 26.83 27.57 26.70 26.95 56,529 -0.06(-0.22%)
Jun 13, 2016 27.28 27.70 26.91 27.01 79,073 -0.50(-1.82%)
Jun 10, 2016 27.88 28.34 27.10 27.51 83,042 -0.99(-3.47%)
Jun 09, 2016 28.71 28.86 27.50 28.50 100,921 -0.25(-0.87%)
Jun 08, 2016 28.50 29.14 28.20 28.75 108,918 +0.14(+0.49%)
Jun 07, 2016 28.39 28.80 28.05 28.61 44,417 +0.22(+0.77%)
Jun 06, 2016 28.40 29.01 28.22 28.39 74,892 -0.01(-0.04%)
Jun 03, 2016 28.40 28.62 27.47 28.40 115,530 +0.29(+1.03%)
Jun 02, 2016 29.85 29.85 27.38 28.11 170,166 -1.97(-6.55%)
Jun 01, 2016 27.48 30.21 27.48 30.08 414,073 +2.83(+10.39%)
May 31, 2016 27.92 27.92 27.18 27.25 160,146 -0.52(-1.87%)
May 27, 2016 27.47 27.77 27.77 27.77 87,000 +0.41(+1.50%)
May 26, 2016 27.87 27.87 26.60 27.36 85,740 -0.52(-1.87%)
May 25, 2016 27.09 28.62 27.09 27.88 171,674 +0.55(+2.01%)
May 24, 2016 26.74 27.55 26.03 27.33 274,388 +0.61(+2.28%)
May 23, 2016 25.79 26.95 25.75 26.72 92,962 +1.17(+4.58%)
May 20, 2016 25.69 26.18 25.36 25.55 150,431 +0.05(+0.20%)
May 19, 2016 26.12 26.32 25.33 25.50 70,693 -0.92(-3.48%)
May 18, 2016 26.53 27.17 26.01 26.42 78,048 -0.09(-0.34%)
May 17, 2016 26.54 26.96 26.25 26.51 160,994 -0.26(-0.97%)
May 16, 2016 26.75 27.21 26.69 26.77 132,831 -0.03(-0.11%)
May 13, 2016 26.99 27.39 26.25 26.80 960,708 -2.33(-8.00%)
May 12, 2016 28.84 29.24 27.94 29.13 51,358 +0.28(+0.97%)
May 11, 2016 29.30 29.30 28.58 28.85 47,557 -0.25(-0.86%)
May 10, 2016 28.60 29.20 28.35 29.10 49,828 +0.58(+2.03%)
May 09, 2016 27.40 29.00 27.15 28.52 107,741 +1.21(+4.43%)
May 06, 2016 25.20 27.32 25.08 27.31 179,073 +3.12(+12.90%)
May 05, 2016 25.74 25.76 24.03 24.19 83,234 -1.55(-6.02%)
May 04, 2016 25.50 25.91 25.07 25.74 44,685 +0.47(+1.86%)
May 03, 2016 25.70 25.74 25.09 25.27 45,571 -0.65(-2.51%)
May 02, 2016 24.90 26.04 24.86 25.92 46,065 +1.09(+4.39%)
Apr 29, 2016 25.02 25.14 24.45 24.83 65,537 -0.31(-1.23%)
Apr 28, 2016 26.56 26.75 25.01 25.14 84,039 -1.42(-5.35%)
Apr 27, 2016 25.99 26.85 25.99 26.56 38,800 +0.58(+2.23%)
Apr 26, 2016 25.46 26.12 25.03 25.98 50,078 +0.58(+2.28%)
Apr 25, 2016 25.93 25.96 25.37 25.40 47,540 -0.38(-1.47%)
Apr 22, 2016 24.96 25.90 24.81 25.78 80,053 +1.23(+5.01%)
Apr 21, 2016 26.73 26.89 24.21 24.55 158,532 -2.08(-7.81%)
Apr 20, 2016 27.75 28.00 26.55 26.63 88,963 -1.37(-4.89%)
Apr 19, 2016 27.51 28.66 27.40 28.00 118,867 +0.60(+2.19%)
Apr 18, 2016 26.62 27.50 26.62 27.40 54,531 +0.83(+3.12%)
Apr 15, 2016 26.54 26.76 26.01 26.57 20,264 +0.07(+0.26%)
Apr 14, 2016 26.78 26.93 26.34 26.50 31,250 -0.50(-1.85%)
Apr 13, 2016 26.65 27.30 26.23 27.00 62,138 +0.36(+1.35%)
Apr 12, 2016 26.80 27.50 26.43 26.64 31,021 -0.07(-0.26%)
Apr 11, 2016 26.27 26.83 26.25 26.71 50,353 +0.46(+1.75%)
Apr 08, 2016 26.43 26.71 25.87 26.25 34,116 +0.23(+0.88%)
Apr 07, 2016 26.27 26.61 25.75 26.02 43,726 -0.41(-1.55%)
Apr 06, 2016 26.00 26.60 25.90 26.43 35,833 +0.59(+2.28%)
Apr 05, 2016 25.50 26.43 25.50 25.84 52,548 +0.20(+0.78%)
Apr 04, 2016 27.50 27.63 25.35 25.64 90,437 -1.98(-7.17%)
Apr 01, 2016 26.55 28.00 26.40 27.62 80,024 +0.79(+2.94%)
Mar 31, 2016 26.82 27.49 26.75 26.83 97,605 +0.02(+0.07%)
Mar 30, 2016 26.90 27.36 26.80 26.81 54,098 +0.18(+0.68%)
Mar 29, 2016 26.50 26.80 26.19 26.63 81,780 +0.21(+0.79%)
Mar 28, 2016 25.18 26.55 25.18 26.42 54,322 +1.59(+6.40%)
Mar 24, 2016 25.50 24.83 24.83 24.83 62,500 -0.86(-3.35%)
Mar 23, 2016 26.17 26.17 25.34 25.69 51,374 -0.56(-2.13%)
Mar 22, 2016 26.80 26.80 26.20 26.25 30,879 -0.55(-2.05%)
Mar 21, 2016 26.21 26.88 26.12 26.80 84,803 +0.82(+3.16%)
Mar 18, 2016 25.13 26.23 25.09 25.98 76,285 +0.89(+3.55%)
Mar 17, 2016 24.48 25.18 24.13 25.09 44,953 +0.56(+2.28%)
Mar 16, 2016 24.89 25.49 23.79 24.53 72,859 -0.62(-2.47%)
Mar 15, 2016 25.00 25.38 24.72 25.15 32,460 -0.24(-0.95%)
Mar 14, 2016 23.63 25.94 23.06 25.39 99,406 +1.89(+8.04%)
Mar 11, 2016 23.50 24.08 23.00 23.50 106,727 +1.42(+6.43%)
Mar 10, 2016 22.65 22.77 21.97 22.08 36,207 -0.47(-2.08%)
Mar 09, 2016 22.90 22.97 22.50 22.55 13,332 -0.17(-0.75%)
Mar 08, 2016 23.60 23.60 22.71 22.72 29,215 -0.92(-3.89%)
Mar 07, 2016 22.99 23.83 22.83 23.64 38,490 +0.78(+3.41%)
Mar 04, 2016 22.57 22.94 22.28 22.86 22,824 +0.37(+1.65%)
Mar 03, 2016 22.46 22.66 22.20 22.49 50,181 +0.34(+1.53%)
Mar 02, 2016 22.35 22.48 21.83 22.15 28,041 -0.24(-1.07%)
Mar 01, 2016 22.00 22.47 21.96 22.39 34,568 +0.51(+2.33%)
Feb 29, 2016 21.07 22.41 21.04 21.88 47,620 +0.97(+4.64%)
Feb 26, 2016 21.00 21.37 20.37 20.91 38,243 +0.22(+1.06%)
Feb 25, 2016 20.18 20.74 20.09 20.69 29,465 +0.51(+2.53%)
Feb 24, 2016 19.25 20.38 19.11 20.18 21,179 +0.59(+3.01%)
Feb 23, 2016 20.17 20.91 19.58 19.59 20,224 -0.58(-2.88%)
Feb 22, 2016 19.46 20.95 19.46 20.17 63,590 +0.79(+4.08%)
Feb 19, 2016 18.84 19.60 18.76 19.38 19,697 +0.47(+2.49%)
Feb 18, 2016 19.59 19.59 18.62 18.91 14,137 -0.03(-0.16%)
Feb 17, 2016 18.55 19.31 18.55 18.94 31,586 +0.59(+3.22%)
Feb 16, 2016 17.70 18.38 17.51 18.35 18,914 +1.04(+6.01%)
Feb 12, 2016 17.08 17.31 17.31 17.31 18,600 +0.31(+1.82%)
Feb 11, 2016 16.50 17.05 16.30 17.00 18,350 +0.11(+0.65%)
Feb 10, 2016 17.19 19.66 16.79 16.89 22,214 -0.01(-0.06%)
Feb 09, 2016 16.67 18.67 16.50 16.90 39,428 -0.03(-0.18%)
Feb 08, 2016 16.95 16.95 16.56 16.93 42,372 -0.24(-1.40%)
Feb 05, 2016 18.01 18.11 17.08 17.17 34,090 -1.07(-5.87%)
Feb 04, 2016 18.30 18.43 17.86 18.24 64,834 -0.09(-0.49%)
Feb 03, 2016 19.40 19.68 18.25 18.33 30,257 -0.71(-3.73%)
Feb 02, 2016 18.70 19.68 18.64 19.04 58,006 +0.27(+1.44%)
Feb 01, 2016 18.64 18.97 18.47 18.77 30,954 -0.21(-1.11%)
Jan 29, 2016 18.19 19.06 18.18 18.98 62,667 +0.85(+4.69%)
Jan 28, 2016 18.33 18.64 18.01 18.13 48,043 -0.18(-0.98%)
Jan 27, 2016 18.00 18.58 17.90 18.31 31,541 +0.29(+1.61%)
Jan 26, 2016 17.61 18.09 17.32 18.02 20,527 +0.42(+2.39%)
Jan 25, 2016 17.99 18.04 17.32 17.60 36,982 -0.39(-2.17%)
Jan 22, 2016 18.08 18.14 17.58 17.99 34,754 +0.53(+3.04%)
Jan 21, 2016 17.81 18.18 17.17 17.46 31,417 +0.01(+0.06%)
Jan 20, 2016 15.00 17.69 15.00 17.45 82,172 +1.96(+12.65%)
Jan 19, 2016 16.63 16.63 15.30 15.49 48,071 -0.76(-4.68%)
Jan 15, 2016 16.23 16.25 16.25 16.25 61,500 -0.73(-4.30%)
Jan 14, 2016 16.29 17.40 15.86 16.98 45,577 +0.68(+4.17%)
Jan 13, 2016 17.54 17.93 15.65 16.30 80,065 -1.07(-6.16%)
Jan 12, 2016 17.65 17.85 17.13 17.37 47,050 -0.09(-0.52%)
Jan 11, 2016 17.84 17.85 17.20 17.46 54,113 -0.09(-0.51%)
Jan 08, 2016 18.33 18.85 17.28 17.55 50,035 -0.70(-3.84%)
Jan 07, 2016 19.20 19.32 18.17 18.25 67,363 -1.37(-6.98%)
Jan 06, 2016 20.21 20.45 18.94 19.62 78,724 -0.85(-4.15%)
Jan 05, 2016 21.20 21.23 20.25 20.47 48,571 -0.81(-3.81%)
Jan 04, 2016 21.76 21.88 20.40 21.28 36,169 -0.70(-3.18%)
Dec 31, 2015 22.40 21.98 21.98 21.98 31,600 -0.47(-2.09%)
Dec 30, 2015 22.18 23.00 22.02 22.45 34,220 +0.45(+2.05%)
Dec 29, 2015 21.50 22.00 21.48 22.00 25,810 +0.52(+2.42%)
Dec 28, 2015 21.24 21.63 21.13 21.48 48,742 +0.32(+1.51%)
Dec 24, 2015 20.96 21.16 21.16 21.16 19,500 +0.09(+0.43%)
Dec 23, 2015 21.46 21.48 20.90 21.07 16,988 -0.17(-0.80%)
Dec 22, 2015 21.17 21.42 21.04 21.24 22,546 +0.24(+1.14%)
Dec 21, 2015 20.91 21.36 20.72 21.00 28,815 +0.15(+0.72%)
Dec 18, 2015 21.21 21.41 20.49 20.85 136,849 -0.38(-1.79%)
Dec 17, 2015 22.00 22.30 21.23 21.23 38,277 -0.79(-3.59%)
Dec 16, 2015 22.08 22.10 21.75 22.02 31,983 +0.04(+0.18%)
Dec 15, 2015 21.81 22.31 21.80 21.98 20,954 +0.22(+1.01%)
Dec 14, 2015 22.33 22.39 21.31 21.76 44,441 -0.53(-2.38%)
Dec 11, 2015 22.50 22.76 22.20 22.29 39,368 -0.14(-0.62%)
Dec 10, 2015 22.45 22.65 22.35 22.43 19,421 +0.18(+0.81%)
Dec 09, 2015 22.72 23.30 22.18 22.25 39,309 -0.37(-1.64%)
Dec 08, 2015 22.61 22.72 22.05 22.62 19,637 +0.02(+0.09%)
Dec 07, 2015 24.00 24.00 22.52 22.60 39,972 -1.14(-4.80%)
Dec 04, 2015 23.24 23.89 22.86 23.74 34,046 +0.28(+1.19%)
Dec 03, 2015 24.08 24.34 23.46 23.46 26,721 -0.75(-3.10%)
Dec 02, 2015 24.05 24.77 24.05 24.21 28,765 -0.06(-0.25%)
Dec 01, 2015 23.50 24.32 23.43 24.27 40,891 +1.04(+4.48%)
Nov 30, 2015 23.40 24.20 23.01 23.23 71,019 -0.12(-0.51%)
Nov 27, 2015 22.63 23.35 22.45 23.35 17,616 +0.97(+4.33%)
Nov 25, 2015 21.93 22.38 22.38 22.38 22,900 +0.56(+2.57%)
Nov 24, 2015 21.42 21.93 20.61 21.82 25,282 +0.49(+2.30%)
Nov 23, 2015 22.07 22.71 21.33 21.33 32,166 -0.60(-2.74%)
Nov 20, 2015 21.95 22.12 21.66 21.93 43,392 +0.15(+0.69%)
Nov 19, 2015 20.69 21.93 20.65 21.78 33,109 +1.15(+5.57%)
Nov 18, 2015 20.00 20.94 19.46 20.63 48,251 +0.78(+3.93%)
Nov 17, 2015 19.60 20.38 19.27 19.85 38,868 +0.34(+1.74%)
Nov 16, 2015 20.04 20.56 19.43 19.51 61,683 -0.52(-2.60%)
Nov 13, 2015 22.50 22.50 19.83 20.03 114,570 -1.99(-9.04%)
Nov 12, 2015 22.97 23.00 21.70 22.02 63,291 -1.05(-4.55%)
Nov 11, 2015 22.85 23.74 22.52 23.07 36,531 +0.24(+1.05%)
Nov 10, 2015 22.82 23.00 22.43 22.83 30,092 -0.01(-0.04%)
Nov 09, 2015 22.96 23.10 22.60 22.84 33,837 +0.07(+0.31%)
Nov 06, 2015 22.29 22.84 21.94 22.77 34,090 +0.48(+2.15%)
Nov 05, 2015 22.84 22.90 22.15 22.29 37,231 -0.70(-3.04%)
Nov 04, 2015 23.25 23.41 22.72 22.99 23,268 -0.11(-0.48%)
Nov 03, 2015 23.38 23.91 23.05 23.10 15,683 -0.33(-1.41%)
Nov 02, 2015 23.21 23.48 22.81 23.43 38,028 +0.15(+0.64%)
Oct 30, 2015 22.39 23.46 22.30 23.28 35,967 +0.89(+3.97%)
Oct 29, 2015 22.38 22.60 22.29 22.39 22,109 +0.00(+0.00%)
Oct 28, 2015 21.65 22.44 21.54 22.39 23,776 +0.85(+3.95%)
Oct 27, 2015 22.27 22.33 21.14 21.54 92,200 -0.95(-4.22%)
Oct 26, 2015 22.23 22.60 21.78 22.49 42,003 +0.26(+1.17%)
Oct 23, 2015 21.36 22.24 21.32 22.23 24,988 +1.09(+5.16%)
Oct 22, 2015 20.63 21.58 20.63 21.14 35,832 +0.23(+1.10%)
Oct 21, 2015 21.52 21.65 20.89 20.91 13,990 -0.63(-2.92%)
Oct 20, 2015 21.17 21.65 20.90 21.54 14,941 +0.28(+1.32%)
Oct 19, 2015 21.20 21.45 20.67 21.26 34,556 -0.12(-0.56%)
Oct 16, 2015 22.48 22.49 20.51 21.38 44,839 -0.98(-4.38%)
Oct 15, 2015 22.25 22.40 21.05 22.36 51,967 +0.09(+0.40%)
Oct 14, 2015 22.29 22.34 21.21 22.27 38,137 +0.09(+0.41%)
Oct 13, 2015 22.00 22.59 21.89 22.18 40,218 +0.29(+1.32%)
Oct 12, 2015 22.00 22.57 21.80 21.89 46,773 -0.01(-0.05%)
Oct 09, 2015 20.61 21.99 20.26 21.90 49,680 +1.53(+7.51%)
Oct 08, 2015 20.31 20.43 19.85 20.37 22,634 +0.05(+0.25%)
Oct 07, 2015 19.80 20.32 19.27 20.32 25,121 +0.63(+3.20%)
Oct 06, 2015 20.20 20.20 19.13 19.69 27,530 -0.46(-2.28%)
Oct 05, 2015 19.43 20.53 19.09 20.15 42,477 +1.06(+5.55%)
Oct 02, 2015 18.17 19.17 17.98 19.09 47,544 +0.80(+4.37%)
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.