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

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 1.060 1.100 1.030 1.040 304,419 -0.02(-1.89%)
May 27, 2016 1.050 1.060 1.060 1.060 284,700 +0.00(+0.00%)
May 26, 2016 1.130 1.188 1.040 1.060 364,282 -0.04(-3.64%)
May 25, 2016 0.9120 1.170 0.9120 1.100 763,148 +0.16(+17.02%)
May 24, 2016 0.8760 1.000 0.8710 0.9400 733,123 +0.08(+9.30%)
May 23, 2016 0.8000 0.8800 0.7729 0.8600 715,199 +0.06(+7.50%)
May 20, 2016 0.7600 0.8480 0.7500 0.8000 409,049 +0.05(+6.67%)
May 19, 2016 0.7600 0.8000 0.7300 0.7500 222,019 -0.03(-3.80%)
May 18, 2016 0.8400 0.8590 0.7632 0.7796 275,087 -0.04(-4.94%)
May 17, 2016 0.7900 0.8700 0.7350 0.8201 520,417 +0.03(+3.82%)
May 16, 2016 0.8400 0.8415 0.7700 0.7899 186,631 -0.03(-3.68%)
May 13, 2016 0.8600 0.8900 0.8037 0.8201 219,610 -0.03(-3.52%)
May 12, 2016 0.8400 0.8900 0.8000 0.8500 525,509 +0.03(+3.65%)
May 11, 2016 0.8900 0.8900 0.8143 0.8201 213,665 -0.07(-7.54%)
May 10, 2016 0.9000 0.9050 0.8500 0.8870 168,032 +0.00(+0.51%)
May 09, 2016 0.8500 0.8900 0.8500 0.8825 332,268 +0.03(+3.86%)
May 06, 2016 0.8137 0.8550 0.7700 0.8497 254,509 +0.03(+3.61%)
May 05, 2016 0.8200 0.8750 0.7800 0.8201 582,893 +0.02(+2.50%)
May 04, 2016 0.8100 0.8892 0.7300 0.8001 909,243 -0.01(-1.22%)
May 03, 2016 0.8150 0.8600 0.8100 0.8100 427,822 -0.03(-3.79%)
May 02, 2016 0.8700 0.9100 0.8105 0.8419 184,110 -0.02(-2.10%)
Apr 29, 2016 0.9000 0.9000 0.8431 0.8600 397,418 -0.03(-3.38%)
Apr 28, 2016 0.9700 0.9800 0.8800 0.8901 252,464 -0.07(-7.17%)
Apr 27, 2016 0.9420 0.9900 0.9400 0.9588 257,896 -0.02(-2.14%)
Apr 26, 2016 0.9600 0.9800 0.9450 0.9798 145,725 +0.03(+3.68%)
Apr 25, 2016 0.9500 1.000 0.9300 0.9450 92,412 -0.03(-2.58%)
Apr 22, 2016 0.9900 0.9950 0.9700 0.9700 117,784 -0.01(-1.02%)
Apr 21, 2016 0.9800 1.020 0.9500 0.9800 327,897 +0.00(+0.00%)
Apr 20, 2016 0.9810 1.000 0.9700 0.9800 60,263 -0.01(-1.01%)
Apr 19, 2016 0.9908 1.000 0.9800 0.9900 121,557 -0.01(-1.00%)
Apr 18, 2016 1.000 1.010 0.9600 1.000 176,933 +0.00(+0.00%)
Apr 15, 2016 0.9662 1.010 0.9650 1.000 263,145 +0.03(+3.09%)
Apr 14, 2016 0.9800 1.020 0.9700 0.9700 554,761 -0.04(-4.43%)
Apr 13, 2016 0.8300 1.030 0.8300 1.015 710,636 +0.15(+18.02%)
Apr 12, 2016 0.9850 1.000 0.8388 0.8600 515,244 -0.14(-13.86%)
Apr 11, 2016 1.030 1.040 0.9700 0.9984 216,256 -0.03(-3.07%)
Apr 08, 2016 1.040 1.060 1.030 1.030 91,939 +0.00(+0.00%)
Apr 07, 2016 1.050 1.100 1.030 1.030 89,548 -0.04(-3.74%)
Apr 06, 2016 1.040 1.080 1.010 1.070 147,862 +0.02(+1.90%)
Apr 05, 2016 1.100 1.140 1.040 1.050 173,241 -0.07(-6.25%)
Apr 04, 2016 1.160 1.190 1.100 1.120 181,951 -0.03(-2.61%)
Apr 01, 2016 1.130 1.200 1.130 1.150 388,517 -0.04(-3.36%)
Mar 31, 2016 1.210 1.240 1.140 1.190 370,158 +0.01(+0.85%)
Mar 30, 2016 1.160 1.200 1.140 1.180 292,883 +0.02(+1.72%)
Mar 29, 2016 1.110 1.170 1.100 1.160 187,604 +0.06(+5.45%)
Mar 28, 2016 1.100 1.150 1.090 1.100 118,333 +0.00(+0.00%)
Mar 24, 2016 1.060 1.100 1.100 1.100 183,700 +0.04(+3.77%)
Mar 23, 2016 1.090 1.110 1.050 1.060 137,046 -0.02(-1.85%)
Mar 22, 2016 1.100 1.100 1.050 1.080 79,048 -0.03(-2.70%)
Mar 21, 2016 1.160 1.190 1.100 1.110 144,852 -0.05(-4.31%)
Mar 18, 2016 1.180 1.210 1.130 1.160 390,064 +0.03(+2.65%)
Mar 17, 2016 1.160 1.270 1.091 1.130 310,251 -0.02(-1.74%)
Mar 16, 2016 1.040 1.230 0.9701 1.150 987,027 +0.10(+9.52%)
Mar 15, 2016 1.170 1.170 1.040 1.050 599,446 -0.22(-17.32%)
Mar 14, 2016 1.320 1.350 1.230 1.270 238,411 -0.07(-5.22%)
Mar 11, 2016 1.300 1.350 1.210 1.340 303,029 +0.07(+5.51%)
Mar 10, 2016 1.350 1.365 1.210 1.270 242,670 -0.08(-5.93%)
Mar 09, 2016 1.400 1.430 1.320 1.350 315,643 -0.04(-2.88%)
Mar 08, 2016 1.330 1.480 1.290 1.390 522,842 +0.05(+3.73%)
Mar 07, 2016 1.320 1.350 1.290 1.340 260,554 -0.01(-0.74%)
Mar 04, 2016 1.210 1.380 1.200 1.350 561,724 +0.12(+9.76%)
Mar 03, 2016 1.160 1.250 1.150 1.230 429,424 +0.05(+4.24%)
Mar 02, 2016 1.120 1.180 1.090 1.180 288,626 +0.05(+4.42%)
Mar 01, 2016 1.140 1.140 1.110 1.130 105,652 +0.00(+0.00%)
Feb 29, 2016 1.140 1.170 1.100 1.130 488,984 +0.01(+0.89%)
Feb 26, 2016 1.110 1.140 1.110 1.120 129,095 +0.01(+0.90%)
Feb 25, 2016 1.110 1.140 1.090 1.110 73,086 +0.00(+0.00%)
Feb 24, 2016 1.050 1.150 1.000 1.110 223,590 +0.06(+5.71%)
Feb 23, 2016 1.100 1.110 1.030 1.050 130,406 -0.06(-5.41%)
Feb 22, 2016 1.140 1.140 1.100 1.110 131,034 -0.03(-2.63%)
Feb 19, 2016 1.130 1.150 1.100 1.140 214,255 +0.02(+1.79%)
Feb 18, 2016 1.090 1.130 1.050 1.120 94,920 +0.02(+1.82%)
Feb 17, 2016 1.160 1.160 1.070 1.100 176,721 -0.04(-3.51%)
Feb 16, 2016 1.200 1.220 1.090 1.140 284,118 -0.07(-5.79%)
Feb 12, 2016 1.220 1.210 1.210 1.210 171,400 +0.01(+0.83%)
Feb 11, 2016 1.170 1.200 1.110 1.200 154,443 +0.00(+0.00%)
Feb 10, 2016 1.430 1.430 1.170 1.200 205,412 -0.08(-6.25%)
Feb 09, 2016 1.320 1.345 1.260 1.280 126,778 -0.09(-6.57%)
Feb 08, 2016 1.240 1.390 1.220 1.370 241,704 +0.12(+9.60%)
Feb 05, 2016 1.380 1.408 1.240 1.250 120,352 -0.13(-9.42%)
Feb 04, 2016 1.370 1.380 1.330 1.380 162,124 +0.03(+2.22%)
Feb 03, 2016 1.400 1.416 1.300 1.350 264,160 -0.04(-2.88%)
Feb 02, 2016 1.250 1.440 1.147 1.390 363,573 +0.12(+9.45%)
Feb 01, 2016 1.330 1.350 1.190 1.270 338,069 -0.05(-3.79%)
Jan 29, 2016 1.090 1.330 1.010 1.320 474,556 +0.23(+21.10%)
Jan 28, 2016 1.020 1.100 1.000 1.090 94,451 +0.07(+6.86%)
Jan 27, 2016 1.060 1.060 1.010 1.020 89,287 -0.04(-3.77%)
Jan 26, 2016 1.050 1.140 1.020 1.060 298,475 +0.02(+1.92%)
Jan 25, 2016 1.050 1.110 1.010 1.040 165,348 -0.05(-4.59%)
Jan 22, 2016 1.090 1.150 1.070 1.090 225,672 +0.00(+0.00%)
Jan 21, 2016 1.020 1.150 1.010 1.090 291,297 +0.07(+6.34%)
Jan 20, 2016 0.9500 1.030 0.8516 1.025 505,790 +0.03(+3.54%)
Jan 19, 2016 1.100 1.100 0.9900 0.9900 197,713 -0.10(-9.17%)
Jan 15, 2016 1.090 1.090 1.090 1.090 159,700 -0.04(-3.54%)
Jan 14, 2016 1.090 1.140 1.050 1.130 103,117 +0.05(+4.63%)
Jan 13, 2016 1.180 1.200 1.070 1.080 151,205 -0.08(-6.90%)
Jan 12, 2016 1.170 1.170 1.150 1.160 162,667 +0.01(+0.87%)
Jan 11, 2016 1.200 1.220 1.150 1.150 102,061 -0.05(-4.17%)
Jan 08, 2016 1.200 1.260 1.190 1.200 194,672 +0.00(+0.00%)
Jan 07, 2016 1.250 1.310 1.200 1.200 173,653 -0.08(-6.25%)
Jan 06, 2016 1.320 1.460 1.260 1.280 68,213 -0.07(-5.19%)
Jan 05, 2016 1.280 1.440 1.280 1.350 91,907 +0.08(+6.30%)
Jan 04, 2016 1.310 1.310 1.240 1.270 296,156 -0.06(-4.51%)
Dec 31, 2015 1.340 1.330 1.330 1.330 561,700 +0.00(+0.00%)
Dec 30, 2015 1.330 1.360 1.330 1.330 480,161 -0.02(-1.48%)
Dec 29, 2015 1.390 1.390 1.330 1.350 510,702 -0.05(-3.57%)
Dec 28, 2015 1.460 1.460 1.370 1.400 279,592 -0.07(-4.44%)
Dec 24, 2015 1.480 1.465 1.465 1.465 49,200 -0.01(-1.01%)
Dec 23, 2015 1.520 1.530 1.450 1.480 200,727 -0.04(-2.63%)
Dec 22, 2015 1.490 1.560 1.480 1.520 466,676 +0.03(+2.01%)
Dec 21, 2015 1.500 1.500 1.300 1.490 94,314 +0.01(+0.68%)
Dec 18, 2015 1.480 1.500 1.400 1.480 240,529 +0.01(+0.68%)
Dec 17, 2015 1.520 1.600 1.460 1.470 185,585 -0.03(-2.00%)
Dec 16, 2015 1.270 1.500 1.250 1.500 487,166 +0.23(+18.11%)
Dec 15, 2015 1.260 1.340 1.250 1.270 145,967 +0.02(+1.60%)
Dec 14, 2015 1.350 1.380 1.110 1.250 350,865 -0.10(-7.41%)
Dec 11, 2015 1.370 1.400 1.350 1.350 177,345 -0.06(-4.26%)
Dec 10, 2015 1.430 1.430 1.380 1.410 146,262 -0.02(-1.40%)
Dec 09, 2015 1.450 1.450 1.430 1.430 48,861 +0.00(+0.00%)
Dec 08, 2015 1.430 1.580 1.420 1.430 127,346 -0.01(-0.69%)
Dec 07, 2015 1.500 1.510 1.430 1.440 213,668 -0.06(-4.00%)
Dec 04, 2015 1.490 1.530 1.470 1.500 143,241 +0.01(+0.67%)
Dec 03, 2015 1.510 1.540 1.490 1.490 74,041 -0.02(-1.32%)
Dec 02, 2015 1.510 1.545 1.510 1.510 48,600 +0.00(+0.00%)
Dec 01, 2015 1.530 1.560 1.500 1.510 108,096 -0.03(-1.95%)
Nov 30, 2015 1.490 1.550 1.490 1.540 269,157 +0.05(+3.36%)
Nov 27, 2015 1.470 1.500 1.470 1.490 32,818 +0.00(+0.00%)
Nov 25, 2015 1.510 1.490 1.490 1.490 430,200 -0.03(-1.97%)
Nov 24, 2015 1.500 1.540 1.500 1.520 479,933 -0.01(-0.65%)
Nov 23, 2015 1.500 1.550 1.490 1.530 189,008 +0.04(+2.68%)
Nov 20, 2015 1.480 1.540 1.470 1.490 103,754 +0.00(+0.00%)
Nov 19, 2015 1.510 1.550 1.460 1.490 311,260 -0.03(-1.97%)
Nov 18, 2015 1.450 1.520 1.430 1.520 588,749 +0.09(+6.29%)
Nov 17, 2015 1.420 1.480 1.390 1.430 1,225,963 +0.01(+0.70%)
Nov 16, 2015 1.430 1.440 1.420 1.420 152,452 -0.01(-0.70%)
Nov 13, 2015 1.470 1.480 1.420 1.430 188,050 -0.06(-3.70%)
Nov 12, 2015 1.510 1.530 1.480 1.485 156,553 -0.04(-2.94%)
Nov 11, 2015 1.550 1.560 1.510 1.530 214,712 -0.03(-1.92%)
Nov 10, 2015 1.550 1.660 1.540 1.560 208,601 -0.02(-1.27%)
Nov 09, 2015 1.610 1.640 1.500 1.580 363,923 -0.03(-1.86%)
Nov 06, 2015 1.600 1.625 1.550 1.610 145,762 +0.00(+0.00%)
Nov 05, 2015 1.650 1.670 1.560 1.610 729,869 +0.10(+6.62%)
Nov 04, 2015 1.610 1.610 1.480 1.510 159,314 -0.08(-5.03%)
Nov 03, 2015 1.620 1.680 1.580 1.590 168,678 -0.05(-3.05%)
Nov 02, 2015 1.630 1.680 1.620 1.640 169,999 -0.02(-1.20%)
Oct 30, 2015 1.670 1.690 1.615 1.660 1,058,411 -0.03(-1.78%)
Oct 29, 2015 1.730 1.750 1.675 1.690 125,012 -0.07(-3.98%)
Oct 28, 2015 1.700 1.800 1.650 1.760 263,116 +0.06(+3.53%)
Oct 27, 2015 1.690 1.710 1.630 1.700 185,551 +0.02(+1.19%)
Oct 26, 2015 1.700 1.720 1.670 1.680 177,109 +0.00(+0.00%)
Oct 23, 2015 1.530 1.690 1.500 1.680 329,083 +0.16(+10.53%)
Oct 22, 2015 1.590 1.590 1.480 1.520 1,005,827 -0.07(-4.40%)
Oct 21, 2015 1.610 1.650 1.540 1.590 538,595 -0.02(-1.24%)
Oct 20, 2015 1.640 1.640 1.600 1.610 280,411 -0.02(-1.23%)
Oct 19, 2015 1.620 1.800 1.610 1.630 98,785 -0.01(-0.61%)
Oct 16, 2015 1.720 1.725 1.620 1.640 114,595 -0.06(-3.53%)
Oct 15, 2015 1.580 1.720 1.580 1.700 482,667 +0.11(+6.92%)
Oct 14, 2015 1.660 1.670 1.590 1.590 298,280 -0.07(-4.22%)
Oct 13, 2015 1.750 1.750 1.660 1.660 281,566 -0.09(-5.14%)
Oct 12, 2015 1.750 1.780 1.740 1.750 117,489 +0.00(+0.00%)
Oct 09, 2015 1.950 1.960 1.750 1.750 402,884 -0.17(-8.85%)
Oct 08, 2015 1.900 1.930 1.870 1.920 122,689 +0.02(+1.05%)
Oct 07, 2015 1.820 1.900 1.810 1.900 299,595 +0.07(+3.83%)
Oct 06, 2015 1.830 1.890 1.780 1.830 184,562 -0.04(-2.14%)
Oct 05, 2015 1.790 1.880 1.760 1.870 330,126 +0.10(+5.65%)
Oct 02, 2015 1.730 1.835 1.710 1.770 121,888 +0.02(+1.14%)
Oct 01, 2015 1.830 1.830 1.705 1.750 103,370 -0.06(-3.31%)
Sep 30, 2015 1.860 1.870 1.650 1.810 350,281 -0.04(-2.16%)
Sep 29, 2015 1.600 1.900 1.590 1.850 541,433 +0.14(+8.19%)
Sep 28, 2015 1.760 1.880 1.700 1.710 143,509 -0.06(-3.39%)
Sep 25, 2015 1.810 1.900 1.720 1.770 474,344 -0.03(-1.67%)
Sep 24, 2015 1.790 1.850 1.680 1.800 229,863 -0.05(-2.70%)
Sep 23, 2015 2.010 2.010 1.750 1.850 443,395 -0.15(-7.50%)
Sep 22, 2015 1.980 2.080 1.955 2.000 227,675 -0.01(-0.50%)
Sep 21, 2015 2.170 2.170 2.000 2.010 181,659 -0.10(-4.74%)
Sep 18, 2015 2.110 2.150 2.000 2.110 352,716 -0.04(-1.86%)
Sep 17, 2015 2.100 2.200 2.085 2.150 206,149 +0.01(+0.47%)
Sep 16, 2015 2.000 2.190 2.000 2.140 194,547 +0.15(+7.54%)
Sep 15, 2015 1.990 2.070 1.900 1.990 372,665 +0.00(+0.00%)
Sep 14, 2015 2.060 2.070 1.980 1.990 109,872 -0.07(-3.40%)
Sep 11, 2015 2.060 2.150 2.030 2.060 103,500 -0.03(-1.44%)
Sep 10, 2015 1.990 2.110 1.990 2.090 199,020 +0.08(+3.98%)
Sep 09, 2015 2.140 2.200 1.910 2.010 454,955 -0.12(-5.63%)
Sep 08, 2015 2.140 2.300 2.080 2.130 251,831 +0.03(+1.43%)
Sep 04, 2015 2.130 2.100 2.100 2.100 115,800 -0.06(-2.78%)
Sep 03, 2015 2.240 2.240 2.110 2.160 429,561 -0.08(-3.57%)
Sep 02, 2015 2.490 2.500 2.150 2.240 789,198 -0.23(-9.31%)
Sep 01, 2015 2.550 2.630 2.450 2.470 488,127 -0.14(-5.36%)
Aug 31, 2015 2.410 2.640 2.400 2.610 244,419 +0.18(+7.41%)
Aug 28, 2015 2.330 2.437 2.280 2.430 175,720 +0.08(+3.40%)
Aug 27, 2015 2.330 2.380 2.270 2.350 180,111 +0.03(+1.29%)
Aug 26, 2015 2.250 2.330 2.210 2.320 264,906 +0.11(+4.98%)
Aug 25, 2015 2.300 2.399 2.210 2.210 142,015 -0.04(-1.78%)
Aug 24, 2015 2.250 2.415 2.200 2.250 287,468 -0.11(-4.66%)
Aug 21, 2015 2.250 2.390 2.230 2.360 250,998 +0.07(+3.06%)
Aug 20, 2015 2.350 2.460 2.270 2.290 200,729 -0.09(-3.78%)
Aug 19, 2015 2.290 2.440 2.250 2.380 236,202 +0.09(+3.93%)
Aug 18, 2015 2.360 2.410 2.280 2.290 126,286 -0.06(-2.55%)
Aug 17, 2015 2.340 2.400 2.300 2.350 180,626 -0.01(-0.42%)
Aug 14, 2015 2.360 2.420 2.250 2.360 172,507 -0.01(-0.42%)
Aug 13, 2015 2.290 2.460 2.260 2.370 201,354 +0.08(+3.49%)
Aug 12, 2015 2.260 2.340 2.210 2.290 324,319 -0.04(-1.72%)
Aug 11, 2015 2.530 2.540 2.260 2.330 429,695 -0.22(-8.63%)
Aug 10, 2015 2.550 2.590 2.420 2.550 344,143 +0.00(+0.00%)
Aug 07, 2015 2.500 2.660 2.210 2.550 407,288 +0.02(+0.79%)
Aug 06, 2015 2.570 2.590 2.430 2.530 480,761 -0.03(-1.17%)
Aug 05, 2015 2.530 2.590 2.480 2.560 414,195 +0.06(+2.40%)
Aug 04, 2015 2.500 2.590 2.380 2.500 1,366,168 -0.01(-0.40%)
Aug 03, 2015 2.430 2.580 2.370 2.510 635,939 +0.08(+3.29%)
Jul 31, 2015 2.410 2.470 2.380 2.430 167,794 +0.01(+0.41%)
Jul 30, 2015 2.430 2.460 2.340 2.420 257,320 -0.04(-1.63%)
Jul 29, 2015 2.530 2.560 2.400 2.460 380,206 -0.12(-4.65%)
Jul 28, 2015 2.470 2.750 2.300 2.580 836,162 +0.17(+7.05%)
Jul 27, 2015 2.540 2.620 2.400 2.410 164,928 -0.13(-5.12%)
Jul 24, 2015 2.620 2.620 2.530 2.540 181,314 -0.07(-2.68%)
Jul 23, 2015 2.650 2.670 2.580 2.610 189,911 +0.02(+0.77%)
Jul 22, 2015 2.520 2.630 2.520 2.590 239,249 +0.04(+1.57%)
Jul 21, 2015 2.520 2.600 2.520 2.550 135,184 +0.00(+0.00%)
Jul 20, 2015 2.700 2.700 2.530 2.550 141,139 -0.14(-5.20%)
Jul 17, 2015 2.840 2.850 2.670 2.690 165,019 -0.14(-4.95%)
Jul 16, 2015 2.730 2.990 2.650 2.830 213,120 +0.09(+3.28%)
Jul 15, 2015 2.850 2.850 2.690 2.740 293,553 -0.12(-4.20%)
Jul 14, 2015 2.910 2.910 2.820 2.860 107,748 -0.04(-1.38%)
Jul 13, 2015 2.970 3.020 2.830 2.900 271,601 -0.06(-2.03%)
Jul 10, 2015 2.840 3.080 2.810 2.960 911,421 +0.37(+14.29%)
Jul 09, 2015 2.730 2.800 2.580 2.590 282,687 -0.09(-3.36%)
Jul 08, 2015 2.740 2.800 2.680 2.680 410,964 -0.09(-3.25%)
Jul 07, 2015 2.870 2.920 2.710 2.770 192,066 -0.11(-3.82%)
Jul 06, 2015 2.850 2.970 2.810 2.880 258,358 +0.00(+0.00%)
Jul 02, 2015 2.990 2.880 2.880 2.880 156,200 -0.07(-2.37%)
Jul 01, 2015 3.030 3.070 2.940 2.950 197,338 -0.07(-2.32%)
Jun 30, 2015 2.970 3.090 2.950 3.020 238,831 +0.00(+0.00%)
Jun 29, 2015 3.340 3.400 2.961 3.020 315,104 -0.30(-9.04%)
Jun 26, 2015 3.460 3.490 3.280 3.320 6,076,938 -0.15(-4.32%)
Jun 25, 2015 3.350 3.490 3.250 3.470 262,829 +0.14(+4.20%)
Jun 24, 2015 3.270 3.400 3.250 3.330 211,221 +0.08(+2.46%)
Jun 23, 2015 3.330 3.400 3.210 3.250 262,563 -0.11(-3.27%)
Jun 22, 2015 3.180 3.430 3.150 3.360 326,285 +0.23(+7.35%)
Jun 19, 2015 3.090 3.210 3.000 3.130 408,802 +0.07(+2.29%)
Jun 18, 2015 3.170 3.220 3.040 3.060 720,019 -0.13(-4.08%)
Jun 17, 2015 3.280 3.290 3.120 3.190 585,619 -0.11(-3.33%)
Jun 16, 2015 3.580 3.580 3.270 3.300 630,830 -0.12(-3.51%)
Jun 15, 2015 3.530 3.540 3.350 3.420 387,199 -0.17(-4.74%)
Jun 12, 2015 3.590 3.670 3.520 3.590 257,834 +0.00(+0.00%)
Jun 11, 2015 4.040 4.180 3.500 3.590 657,803 -0.44(-10.92%)
Jun 10, 2015 4.200 4.340 3.970 4.030 354,280 -0.19(-4.50%)
Jun 09, 2015 4.160 4.230 3.960 4.220 452,509 +0.04(+0.96%)
Jun 08, 2015 4.020 4.180 3.880 4.180 161,976 +0.15(+3.72%)
Jun 05, 2015 3.922 4.040 3.920 4.030 78,762 +0.03(+0.75%)
Jun 04, 2015 3.960 4.040 3.950 4.000 88,541 -0.02(-0.50%)
Jun 03, 2015 3.990 4.060 3.910 4.020 179,680 +0.02(+0.50%)
Jun 02, 2015 4.000 4.080 3.790 4.000 205,728 -0.01(-0.25%)
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.