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

Kelso Technologies (NY: KIQ )

0.1401 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 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 (%)
Apr 29, 2016 0.9700 1.040 0.9700 1.030 22,564 +0.06(+5.92%)
Apr 28, 2016 0.9278 0.9968 0.9278 0.9724 10,440 +0.05(+4.91%)
Apr 27, 2016 0.9000 0.9269 0.8921 0.9269 19,881 +0.02(+2.42%)
Apr 26, 2016 0.8900 0.9050 0.8900 0.9050 300 +0.00(+0.44%)
Apr 25, 2016 0.9390 0.9390 0.9010 0.9010 1,800 -0.01(-1.15%)
Apr 22, 2016 0.9221 0.9221 0.9014 0.9115 1,800 -0.02(-1.87%)
Apr 21, 2016 0.9289 0.9289 0.9289 0.9289 104 +0.00(+0.04%)
Apr 20, 2016 0.9179 0.9600 0.9130 0.9285 7,624 +0.01(+0.92%)
Apr 19, 2016 0.9010 0.9370 0.9010 0.9200 14,936 +0.03(+3.42%)
Apr 18, 2016 0.9100 0.9100 0.8850 0.8896 3,087 -0.03(-3.30%)
Apr 15, 2016 0.8975 0.9200 0.8975 0.9200 9,300 +0.02(+2.22%)
Apr 13, 2016 0.9000 0.9000 0.9000 0.9000 17 -0.00(-0.38%)
Apr 12, 2016 0.9000 0.9200 0.9000 0.9034 4,374 +0.01(+0.79%)
Apr 11, 2016 0.9100 0.9171 0.8963 0.8963 11,845 -0.02(-1.92%)
Apr 08, 2016 0.9402 0.9500 0.9089 0.9138 6,455 -0.01(-0.67%)
Apr 06, 2016 0.9000 0.9200 0.8900 0.9200 700 +0.02(+2.22%)
Apr 05, 2016 0.9000 0.9000 0.9000 0.9000 421 +0.02(+2.24%)
Apr 04, 2016 0.7990 0.9700 0.7990 0.8803 49,236 +0.09(+10.87%)
Apr 01, 2016 0.8041 0.8246 0.7800 0.7940 11,736 -0.09(-9.76%)
Mar 31, 2016 0.8200 0.8799 0.8200 0.8799 24,131 +0.05(+6.08%)
Mar 30, 2016 0.8075 0.8459 0.8075 0.8295 3,341 +0.02(+2.72%)
Mar 29, 2016 0.8600 0.8600 0.8075 0.8075 2,622 -0.01(-1.54%)
Mar 28, 2016 0.8300 0.8500 0.8200 0.8201 17,639 -0.03(-3.52%)
Mar 24, 2016 0.8500 0.8500 0.8500 0.8500 9,000 -0.01(-1.16%)
Mar 23, 2016 0.8502 0.8900 0.8300 0.8600 27,550 -0.04(-4.44%)
Mar 22, 2016 0.9200 0.9200 0.9000 0.9000 9,446 -0.03(-3.23%)
Mar 21, 2016 0.9200 0.9600 0.9101 0.9300 26,255 +0.00(+0.00%)
Mar 18, 2016 0.9390 0.9390 0.9201 0.9300 3,043 +0.01(+1.55%)
Mar 17, 2016 0.8800 0.9308 0.8800 0.9158 7,775 +0.02(+1.76%)
Mar 16, 2016 0.8629 0.9000 0.8629 0.9000 13,437 +0.04(+4.32%)
Mar 15, 2016 0.8330 0.8700 0.8330 0.8627 1,567 +0.00(+0.40%)
Mar 14, 2016 0.8700 0.8700 0.8300 0.8593 5,762 +0.01(+1.09%)
Mar 11, 2016 0.8701 0.8800 0.8500 0.8500 9,207 -0.01(-1.16%)
Mar 10, 2016 0.8600 0.8600 0.8600 0.8600 1,763 -0.02(-2.27%)
Mar 09, 2016 0.8600 0.9012 0.8600 0.8800 35,804 +0.00(+0.00%)
Mar 08, 2016 0.9143 0.9143 0.8800 0.8800 2,885 -0.05(-5.38%)
Mar 07, 2016 0.9100 0.9400 0.8915 0.9300 12,813 +0.03(+3.33%)
Mar 04, 2016 0.8600 0.9048 0.8600 0.9000 50,218 +0.04(+4.65%)
Mar 03, 2016 0.8681 0.8828 0.8600 0.8600 7,990 +0.01(+0.87%)
Mar 02, 2016 0.8500 0.8543 0.8500 0.8526 2,046 -0.02(-2.00%)
Mar 01, 2016 0.8700 0.8700 0.8700 0.8700 1,246 -0.03(-3.33%)
Feb 29, 2016 0.8362 0.9000 0.8324 0.9000 19,101 +0.07(+8.43%)
Feb 26, 2016 0.8700 0.9000 0.8000 0.8300 6,750 -0.03(-3.49%)
Feb 25, 2016 0.8517 0.8600 0.8500 0.8600 5,400 +0.01(+1.59%)
Feb 24, 2016 0.8563 0.9000 0.8400 0.8465 5,485 -0.01(-1.57%)
Feb 23, 2016 0.8900 0.9100 0.8600 0.8600 24,803 -0.03(-3.37%)
Feb 22, 2016 0.8900 0.9000 0.8800 0.8900 12,850 +0.03(+3.49%)
Feb 19, 2016 0.8501 0.8600 0.8501 0.8600 900 +0.01(+1.08%)
Feb 18, 2016 0.8900 0.8920 0.8400 0.8508 13,709 +0.00(+0.29%)
Feb 17, 2016 0.8260 0.8790 0.8260 0.8483 17,600 -0.00(-0.20%)
Feb 16, 2016 0.8401 0.8533 0.8319 0.8500 6,834 -0.03(-3.41%)
Feb 12, 2016 0.8000 0.8800 0.8800 0.8800 5,400 +0.08(+10.00%)
Feb 11, 2016 0.8400 0.8400 0.8000 0.8000 7,866 -0.03(-3.61%)
Feb 10, 2016 0.8451 0.8600 0.8087 0.8300 10,419 -0.04(-4.99%)
Feb 09, 2016 0.8960 0.9000 0.8600 0.8736 5,715 -0.04(-4.64%)
Feb 08, 2016 0.9161 0.9161 0.9161 0.9161 843 +0.01(+0.67%)
Feb 05, 2016 0.9601 0.9609 0.9033 0.9100 8,519 -0.04(-4.20%)
Feb 04, 2016 0.9401 0.9760 0.9401 0.9499 8,775 -0.00(-0.01%)
Feb 03, 2016 0.9391 0.9500 0.8500 0.9500 57,550 +0.00(+0.33%)
Feb 02, 2016 0.9200 0.9500 0.9200 0.9469 13,700 -0.00(-0.25%)
Feb 01, 2016 0.9700 0.9700 0.9433 0.9493 2,124 -0.02(-2.02%)
Jan 29, 2016 0.9000 0.9714 0.9000 0.9689 15,736 +0.04(+4.53%)
Jan 28, 2016 0.9293 0.9399 0.9170 0.9269 5,901 +0.02(+1.86%)
Jan 27, 2016 0.8500 0.9399 0.8500 0.9100 8,700 +0.01(+1.14%)
Jan 26, 2016 0.8901 0.8999 0.8400 0.8997 41,600 -0.01(-1.13%)
Jan 25, 2016 0.9488 0.9488 0.9100 0.9100 2,901 -0.00(-0.27%)
Jan 22, 2016 0.9100 0.9300 0.9000 0.9125 12,422 +0.00(+0.27%)
Jan 21, 2016 0.8535 0.9100 0.8200 0.9100 6,047 +0.02(+1.70%)
Jan 20, 2016 0.8700 0.8948 0.8630 0.8948 2,350 -0.03(-2.74%)
Jan 19, 2016 0.9001 0.9200 0.8840 0.9200 2,601 +0.04(+4.75%)
Jan 15, 2016 0.8600 0.8783 0.8783 0.8783 23,300 -0.04(-4.45%)
Jan 14, 2016 0.9100 0.9222 0.8601 0.9192 13,051 +0.00(+0.43%)
Jan 13, 2016 0.9900 0.9934 0.9126 0.9153 14,049 -0.07(-7.55%)
Jan 12, 2016 0.9812 1.010 0.9812 0.9900 12,167 -0.01(-1.00%)
Jan 11, 2016 0.9666 1.010 0.9603 1.000 28,417 +0.02(+1.80%)
Jan 08, 2016 1.050 1.052 0.9823 0.9823 13,682 -0.05(-4.63%)
Jan 07, 2016 1.020 1.030 1.000 1.030 25,327 -0.04(-3.74%)
Jan 06, 2016 1.080 1.080 1.006 1.070 20,657 +0.01(+0.94%)
Jan 05, 2016 1.110 1.150 1.060 1.060 21,885 -0.03(-2.75%)
Jan 04, 2016 1.020 1.090 1.020 1.090 13,436 +0.03(+2.83%)
Dec 31, 2015 1.010 1.060 1.060 1.060 36,400 -0.01(-0.93%)
Dec 30, 2015 1.063 1.090 0.9800 1.070 36,244 -0.05(-4.46%)
Dec 29, 2015 1.200 1.216 1.060 1.120 72,286 -0.13(-10.39%)
Dec 28, 2015 1.200 1.250 1.150 1.250 67,248 +0.07(+5.92%)
Dec 24, 2015 1.120 1.180 1.180 1.180 76,500 +0.08(+6.98%)
Dec 23, 2015 0.9900 1.130 0.9900 1.103 61,403 +0.12(+12.55%)
Dec 22, 2015 0.9421 0.9875 0.9287 0.9800 22,714 +0.04(+4.24%)
Dec 21, 2015 0.9274 0.9421 0.9147 0.9401 20,393 +0.02(+1.63%)
Dec 18, 2015 0.8712 0.9421 0.8712 0.9250 17,694 +0.03(+3.49%)
Dec 17, 2015 0.8501 0.9018 0.8501 0.8938 34,490 +0.01(+1.13%)
Dec 16, 2015 0.8500 0.8839 0.8500 0.8838 14,900 +0.03(+2.94%)
Dec 15, 2015 0.8275 0.8608 0.8250 0.8586 14,535 +0.04(+5.22%)
Dec 14, 2015 0.7900 0.8400 0.7900 0.8160 14,788 +0.02(+2.00%)
Dec 11, 2015 0.8300 0.8300 0.7600 0.8000 90,260 -0.05(-5.89%)
Dec 10, 2015 0.8861 0.8915 0.8501 0.8501 46,089 -0.05(-5.76%)
Dec 09, 2015 0.9200 0.9200 0.9006 0.9021 11,470 -0.05(-5.04%)
Dec 08, 2015 0.9607 0.9607 0.8760 0.9500 67,928 -0.02(-1.93%)
Dec 07, 2015 0.9899 0.9899 0.9500 0.9687 15,906 +0.01(+0.91%)
Dec 04, 2015 0.9903 0.9903 0.9403 0.9600 3,901 +0.05(+5.49%)
Dec 03, 2015 0.9600 0.9600 0.9100 0.9100 12,133 -0.08(-8.08%)
Dec 02, 2015 1.000 1.000 0.9797 0.9900 15,125 -0.01(-1.11%)
Dec 01, 2015 1.000 1.020 0.9900 1.001 10,511 +0.04(+3.93%)
Nov 30, 2015 1.020 1.020 0.9632 0.9632 31,074 -0.06(-5.57%)
Nov 27, 2015 1.020 1.020 1.020 1.020 1,000 +0.02(+1.99%)
Nov 25, 2015 1.000 1.000 1.000 1.000 11,100 +0.02(+2.05%)
Nov 24, 2015 0.9997 1.020 0.9700 0.9800 16,000 +0.00(+0.00%)
Nov 23, 2015 1.000 1.000 0.9800 0.9800 10,600 -0.02(-2.00%)
Nov 20, 2015 1.013 1.030 1.000 1.000 6,863 -0.04(-3.85%)
Nov 19, 2015 1.014 1.050 0.9501 1.040 92,831 +0.02(+1.96%)
Nov 18, 2015 1.000 1.020 0.9900 1.020 13,200 -0.01(-0.97%)
Nov 17, 2015 1.140 1.170 1.010 1.030 14,507 -0.08(-7.21%)
Nov 16, 2015 1.100 1.140 1.020 1.110 26,545 -0.02(-1.77%)
Nov 13, 2015 1.030 1.189 1.030 1.130 104,971 +0.14(+13.88%)
Nov 12, 2015 0.9000 1.080 0.7860 0.9923 270,784 +0.23(+29.44%)
Nov 11, 2015 1.020 1.020 0.7480 0.7666 196,757 -0.22(-22.51%)
Nov 10, 2015 1.060 1.060 0.9400 0.9893 77,884 -0.09(-8.40%)
Nov 09, 2015 1.161 1.180 1.080 1.080 34,084 -0.07(-6.09%)
Nov 06, 2015 1.208 1.220 1.130 1.150 48,894 -0.07(-5.74%)
Nov 05, 2015 1.300 1.310 1.220 1.220 107,092 -0.07(-5.43%)
Nov 04, 2015 1.392 1.392 1.270 1.290 33,550 -0.10(-7.19%)
Nov 03, 2015 1.490 1.490 1.390 1.390 82,485 -0.02(-1.42%)
Nov 02, 2015 1.360 1.450 1.300 1.410 100,981 +0.13(+10.16%)
Oct 30, 2015 1.220 1.330 1.220 1.280 63,144 +0.10(+8.47%)
Oct 29, 2015 1.020 1.200 1.020 1.180 42,945 +0.18(+18.00%)
Oct 28, 2015 1.030 1.040 0.9981 1.000 23,102 -0.03(-2.91%)
Oct 27, 2015 1.100 1.100 0.8860 1.030 80,425 -0.03(-2.83%)
Oct 26, 2015 1.200 1.200 1.032 1.060 148,734 -0.14(-11.67%)
Oct 23, 2015 1.250 1.250 1.200 1.200 19,150 -0.06(-4.76%)
Oct 22, 2015 1.268 1.268 1.250 1.260 4,900 -0.04(-3.29%)
Oct 21, 2015 1.270 1.330 1.260 1.303 149,242 +0.03(+2.70%)
Oct 20, 2015 1.278 1.278 1.250 1.269 1,787 +0.01(+0.68%)
Oct 19, 2015 1.340 1.320 1.260 1.260 56,956 -0.06(-4.55%)
Oct 16, 2015 1.390 1.390 1.290 1.320 24,020 +0.01(+0.76%)
Oct 15, 2015 1.319 1.340 1.240 1.310 29,195 +0.04(+3.15%)
Oct 14, 2015 1.300 1.360 1.250 1.270 72,250 -0.10(-7.30%)
Oct 13, 2015 1.390 1.460 1.350 1.370 22,465 +0.03(+2.24%)
Oct 12, 2015 1.501 1.510 1.240 1.340 115,061 -0.22(-14.10%)
Oct 09, 2015 1.520 1.560 1.490 1.560 57,270 +0.01(+0.52%)
Oct 08, 2015 1.572 1.594 1.520 1.552 34,514 -0.04(-2.82%)
Oct 07, 2015 1.630 1.630 1.560 1.597 52,170 -0.03(-2.02%)
Oct 06, 2015 1.610 1.630 1.610 1.630 6,265 +0.02(+1.24%)
Oct 05, 2015 1.679 1.700 1.610 1.610 1,984 -0.03(-1.83%)
Oct 02, 2015 1.630 1.650 1.630 1.640 2,160 +0.00(+0.00%)
Oct 01, 2015 1.690 1.690 1.610 1.640 5,240 +0.04(+2.50%)
Sep 30, 2015 1.639 1.639 1.600 1.600 9,460 +0.03(+1.91%)
Sep 29, 2015 1.610 1.630 1.570 1.570 5,220 -0.06(-3.68%)
Sep 28, 2015 1.600 1.630 1.600 1.630 11,186 +0.00(+0.00%)
Sep 25, 2015 1.650 1.670 1.610 1.630 9,596 -0.01(-0.71%)
Sep 24, 2015 1.690 1.700 1.640 1.642 7,043 -0.04(-2.34%)
Sep 23, 2015 1.620 1.690 1.620 1.681 11,595 -0.02(-1.11%)
Sep 22, 2015 1.650 1.700 1.650 1.700 7,589 +0.08(+4.67%)
Sep 21, 2015 1.700 1.700 1.621 1.624 26,217 -0.07(-3.91%)
Sep 18, 2015 1.700 1.700 1.680 1.690 3,924 -0.03(-1.74%)
Sep 17, 2015 1.670 1.720 1.670 1.720 8,149 +0.02(+1.18%)
Sep 16, 2015 1.690 1.720 1.690 1.700 5,707 -0.02(-1.16%)
Sep 15, 2015 1.678 1.720 1.670 1.720 1,302 +0.02(+1.17%)
Sep 14, 2015 1.700 1.740 1.690 1.700 14,729 +0.00(+0.00%)
Sep 11, 2015 1.850 1.850 1.650 1.700 28,800 -0.08(-4.49%)
Sep 10, 2015 1.750 1.780 1.700 1.780 1,892 +0.00(+0.00%)
Sep 09, 2015 1.780 1.790 1.730 1.780 11,749 -0.03(-1.66%)
Sep 08, 2015 1.740 1.820 1.740 1.810 4,216 +0.04(+2.26%)
Sep 04, 2015 1.730 1.770 1.770 1.770 800 +0.02(+1.14%)
Sep 03, 2015 1.670 1.800 1.670 1.750 6,701 +0.00(+0.00%)
Sep 02, 2015 1.700 1.750 1.660 1.750 4,075 +0.06(+3.57%)
Sep 01, 2015 1.705 1.750 1.660 1.690 3,931 -0.02(-1.19%)
Aug 31, 2015 1.800 1.800 1.700 1.710 11,340 -0.14(-7.57%)
Aug 28, 2015 1.860 1.930 1.810 1.850 13,091 -0.08(-4.15%)
Aug 27, 2015 2.000 2.070 1.910 1.930 14,053 -0.02(-1.03%)
Aug 26, 2015 2.020 2.020 1.600 1.950 214,527 +0.03(+1.56%)
Aug 25, 2015 1.887 2.020 1.850 1.920 31,227 +0.13(+7.26%)
Aug 24, 2015 1.810 1.890 1.660 1.790 45,934 -0.11(-5.79%)
Aug 21, 2015 1.990 2.040 1.900 1.900 34,775 -0.11(-5.47%)
Aug 20, 2015 2.270 2.310 2.000 2.010 47,960 -0.30(-13.03%)
Aug 19, 2015 2.280 2.430 2.150 2.311 89,556 +0.31(+15.56%)
Aug 18, 2015 1.580 2.250 1.540 2.000 173,279 +0.50(+32.91%)
Aug 17, 2015 1.410 1.530 1.410 1.505 133,698 -0.02(-1.00%)
Aug 14, 2015 1.870 1.870 1.430 1.520 126,435 -0.33(-17.84%)
Aug 13, 2015 2.180 2.180 1.840 1.850 67,679 -0.39(-17.41%)
Aug 12, 2015 2.200 2.300 2.180 2.240 24,606 -0.00(-0.09%)
Aug 11, 2015 2.360 2.360 2.242 2.242 21,763 -0.20(-8.11%)
Aug 10, 2015 1.810 2.500 1.810 2.440 14,345 -0.01(-0.41%)
Aug 07, 2015 2.450 2.450 2.440 2.450 878 +0.01(+0.55%)
Aug 06, 2015 2.400 2.470 2.400 2.437 8,000 -0.05(-1.89%)
Aug 05, 2015 2.460 2.510 2.420 2.483 15,643 -0.07(-2.61%)
Aug 04, 2015 2.590 2.590 2.450 2.550 33,050 -0.15(-5.52%)
Aug 03, 2015 2.650 2.699 2.650 2.699 1,100 +0.20(+7.96%)
Jul 31, 2015 2.500 2.570 2.500 2.500 8,040 -0.09(-3.47%)
Jul 30, 2015 2.620 2.620 2.540 2.590 3,910 +0.04(+1.56%)
Jul 29, 2015 2.550 2.550 2.530 2.550 5,210 -0.07(-2.67%)
Jul 28, 2015 2.650 2.650 2.530 2.620 1,500 -0.04(-1.40%)
Jul 27, 2015 2.700 2.700 2.560 2.657 20,508 +0.03(+1.23%)
Jul 24, 2015 2.640 2.680 2.620 2.625 12,474 +0.05(+2.12%)
Jul 23, 2015 2.600 2.600 2.540 2.570 9,688 -0.09(-3.38%)
Jul 22, 2015 2.690 2.719 2.590 2.660 4,525 -0.07(-2.56%)
Jul 21, 2015 2.760 2.780 2.730 2.730 17,706 -0.03(-1.09%)
Jul 20, 2015 2.750 2.760 2.739 2.760 11,135 -0.05(-1.78%)
Jul 17, 2015 2.890 2.810 2.710 2.810 6,455 +0.00(+0.00%)
Jul 16, 2015 2.741 2.810 2.741 2.810 14,221 +0.08(+2.94%)
Jul 15, 2015 2.840 2.840 2.730 2.730 7,144 -0.03(-1.09%)
Jul 14, 2015 2.840 2.850 2.760 2.760 5,521 -0.14(-4.73%)
Jul 13, 2015 2.760 2.925 2.750 2.897 9,524 +0.15(+5.34%)
Jul 10, 2015 2.750 2.800 2.750 2.750 6,200 -0.09(-3.13%)
Jul 09, 2015 2.820 2.870 2.748 2.839 10,030 +0.03(+1.02%)
Jul 08, 2015 2.870 2.870 2.780 2.810 9,720 -0.08(-2.77%)
Jul 07, 2015 2.790 2.940 2.750 2.890 8,064 +0.11(+3.93%)
Jul 06, 2015 3.020 3.020 2.760 2.781 17,654 -0.16(-5.42%)
Jul 02, 2015 3.360 2.940 2.940 2.940 20,100 -0.32(-9.82%)
Jul 01, 2015 3.087 3.260 3.087 3.260 6,100 +0.28(+9.40%)
Jun 30, 2015 3.000 3.020 2.968 2.980 12,502 -0.04(-1.23%)
Jun 29, 2015 3.060 3.100 3.005 3.017 4,335 -0.13(-4.22%)
Jun 26, 2015 3.210 3.210 3.043 3.150 19,110 -0.04(-1.25%)
Jun 25, 2015 2.940 3.190 2.880 3.190 30,009 +0.34(+11.93%)
Jun 24, 2015 2.940 2.940 2.800 2.850 32,386 +0.05(+1.79%)
Jun 23, 2015 2.550 2.870 2.550 2.800 36,265 +0.30(+12.00%)
Jun 22, 2015 2.450 2.560 2.445 2.500 28,017 -0.02(-0.79%)
Jun 19, 2015 2.640 2.650 2.440 2.520 96,926 -0.18(-6.67%)
Jun 18, 2015 2.730 2.737 2.686 2.700 4,651 -0.09(-3.23%)
Jun 17, 2015 2.750 2.790 2.750 2.790 2,400 +0.01(+0.36%)
Jun 16, 2015 2.760 2.819 2.750 2.780 8,650 -0.02(-0.71%)
Jun 15, 2015 2.860 2.860 2.671 2.800 3,719 +0.02(+0.72%)
Jun 12, 2015 2.830 2.830 2.780 2.780 8,356 -0.08(-2.63%)
Jun 11, 2015 2.800 2.880 2.800 2.855 34,881 -0.00(-0.17%)
Jun 10, 2015 2.680 2.900 2.680 2.860 25,118 +0.08(+2.88%)
Jun 09, 2015 2.840 2.923 2.750 2.780 11,067 -0.17(-5.76%)
Jun 08, 2015 3.030 3.030 2.900 2.950 28,570 -0.11(-3.59%)
Jun 05, 2015 3.030 3.095 3.030 3.060 9,208 +0.00(+0.00%)
Jun 04, 2015 3.200 3.200 3.060 3.060 11,349 -0.06(-1.92%)
Jun 03, 2015 3.110 3.179 3.110 3.120 2,676 -0.07(-2.19%)
Jun 02, 2015 3.150 3.299 3.100 3.190 58,167 +0.08(+2.57%)
Jun 01, 2015 3.400 3.400 2.980 3.110 112,422 -0.32(-9.23%)
May 29, 2015 3.500 3.530 3.410 3.426 9,095 -0.08(-2.39%)
May 28, 2015 3.540 3.570 3.470 3.510 2,040 +0.05(+1.45%)
May 27, 2015 3.472 3.480 3.430 3.460 4,500 -0.08(-2.26%)
May 26, 2015 3.680 3.680 3.480 3.540 6,325 -0.04(-0.98%)
May 22, 2015 3.630 3.575 3.575 3.575 3,300 -0.03(-0.96%)
May 21, 2015 3.520 3.710 3.520 3.610 1,314 -0.02(-0.55%)
May 20, 2015 3.650 3.710 3.630 3.630 7,125 -0.04(-1.22%)
May 19, 2015 3.830 3.830 3.550 3.675 27,747 -0.24(-6.01%)
May 18, 2015 3.890 3.910 3.820 3.910 1,900 +0.06(+1.56%)
May 15, 2015 3.920 3.920 3.820 3.850 16,094 -0.07(-1.79%)
May 14, 2015 4.070 4.070 3.860 3.920 10,675 -0.18(-4.39%)
May 13, 2015 4.090 4.160 4.000 4.100 8,697 +0.00(+0.00%)
May 12, 2015 4.320 4.320 4.070 4.100 54,817 -0.23(-5.31%)
May 11, 2015 4.310 4.330 4.310 4.330 3,100 +0.01(+0.23%)
May 08, 2015 4.215 4.320 4.210 4.320 2,444 +0.16(+3.85%)
May 07, 2015 4.480 4.480 4.160 4.160 3,937 -0.10(-2.36%)
May 06, 2015 4.330 4.330 4.230 4.261 5,229 -0.05(-1.15%)
May 05, 2015 4.347 4.360 4.280 4.310 2,565 -0.06(-1.28%)
May 04, 2015 4.410 4.410 4.310 4.366 4,052 -0.01(-0.32%)
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.