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

Enphase Energy Inc (NQ: ENPH )

111.93 +4.10 (+3.80%)
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, 2018 6.300 6.370 5.655 5.730 3,371,729 -0.50(-8.03%)
May 30, 2018 5.880 6.300 5.730 6.230 3,743,421 +0.38(+6.50%)
May 29, 2018 5.690 5.900 5.530 5.850 1,813,837 +0.24(+4.28%)
May 25, 2018 5.610 5.610 5.610 0 -0.19(-3.28%)
May 24, 2018 5.700 5.830 5.540 5.800 2,304,129 +0.15(+2.65%)
May 23, 2018 5.540 6.120 5.540 5.650 3,640,982 +0.11(+1.99%)
May 22, 2018 5.480 5.570 5.327 5.540 1,628,037 +0.04(+0.73%)
May 21, 2018 5.490 5.640 5.420 5.500 1,168,325 +0.16(+3.00%)
May 18, 2018 5.560 5.575 5.210 5.340 1,932,308 -0.19(-3.44%)
May 17, 2018 5.700 5.850 5.350 5.530 3,105,289 -0.07(-1.25%)
May 16, 2018 5.410 6.040 5.320 5.600 5,209,221 +0.30(+5.66%)
May 15, 2018 5.150 5.330 5.150 5.300 1,580,922 +0.12(+2.32%)
May 14, 2018 5.150 5.327 5.130 5.180 1,508,681 +0.09(+1.77%)
May 11, 2018 5.210 5.210 4.880 5.090 1,765,348 -0.12(-2.30%)
May 10, 2018 4.720 5.410 4.680 5.210 4,707,242 +0.53(+11.32%)
May 09, 2018 4.520 4.720 4.390 4.680 1,489,444 +0.19(+4.23%)
May 08, 2018 4.590 4.641 4.390 4.490 1,214,418 -0.10(-2.18%)
May 07, 2018 4.360 4.600 4.320 4.590 1,528,639 +0.29(+6.74%)
May 04, 2018 4.520 4.560 4.280 4.300 1,237,090 -0.20(-4.44%)
May 03, 2018 4.630 4.630 4.320 4.500 1,925,416 -0.13(-2.81%)
May 02, 2018 4.300 4.839 4.210 4.630 3,267,013 +0.57(+14.04%)
May 01, 2018 4.120 4.189 3.950 4.060 1,751,354 -0.09(-2.17%)
Apr 30, 2018 4.300 4.430 4.020 4.150 1,528,809 -0.11(-2.58%)
Apr 27, 2018 4.410 4.460 4.210 4.260 936,937 -0.12(-2.74%)
Apr 26, 2018 4.380 4.510 4.310 4.380 1,033,946 -0.01(-0.23%)
Apr 25, 2018 4.410 4.660 4.310 4.390 1,189,301 -0.07(-1.57%)
Apr 24, 2018 5.040 5.120 4.400 4.460 2,809,289 -0.50(-10.08%)
Apr 23, 2018 4.870 5.200 4.830 4.960 2,907,341 +0.05(+1.02%)
Apr 20, 2018 4.630 4.910 4.630 4.910 1,942,395 +0.33(+7.21%)
Apr 19, 2018 4.370 4.710 4.330 4.580 1,799,907 +0.33(+7.76%)
Apr 18, 2018 4.270 4.420 4.180 4.250 1,066,082 -0.01(-0.23%)
Apr 17, 2018 3.990 4.300 3.990 4.260 1,497,134 +0.30(+7.58%)
Apr 16, 2018 4.000 4.240 3.950 3.960 1,580,483 +0.02(+0.51%)
Apr 13, 2018 4.100 4.120 3.900 3.940 1,011,728 -0.13(-3.19%)
Apr 12, 2018 3.970 4.260 3.970 4.070 1,070,360 +0.11(+2.78%)
Apr 11, 2018 4.030 4.120 3.900 3.960 940,439 -0.04(-1.00%)
Apr 10, 2018 4.180 4.300 3.910 4.000 1,250,247 -0.15(-3.61%)
Apr 09, 2018 4.160 4.310 4.040 4.150 976,329 +0.01(+0.24%)
Apr 06, 2018 4.340 4.410 4.100 4.140 1,583,182 -0.22(-5.05%)
Apr 05, 2018 4.390 4.520 4.300 4.360 1,147,901 -0.06(-1.36%)
Apr 04, 2018 4.180 4.490 3.900 4.420 2,375,534 +0.18(+4.25%)
Apr 03, 2018 4.510 4.530 3.810 4.240 3,199,367 -0.27(-5.99%)
Apr 02, 2018 4.580 4.650 4.320 4.510 1,449,290 -0.06(-1.31%)
Mar 29, 2018 4.570 4.570 4.570 0 -0.02(-0.44%)
Mar 28, 2018 5.080 5.270 4.393 4.590 3,758,238 -0.49(-9.65%)
Mar 27, 2018 4.970 5.580 4.950 5.080 4,006,521 +0.16(+3.25%)
Mar 26, 2018 4.950 4.970 4.620 4.920 1,892,221 +0.09(+1.86%)
Mar 23, 2018 4.770 4.970 4.660 4.830 1,296,529 +0.10(+2.11%)
Mar 22, 2018 4.690 4.900 4.511 4.730 1,949,260 +0.02(+0.42%)
Mar 21, 2018 4.800 4.900 4.530 4.710 2,366,692 -0.05(-1.05%)
Mar 20, 2018 4.760 4.971 4.720 4.760 2,310,904 +0.02(+0.42%)
Mar 19, 2018 4.700 4.800 4.600 4.740 1,572,280 +0.02(+0.42%)
Mar 16, 2018 4.420 4.740 4.380 4.720 3,552,590 +0.31(+7.03%)
Mar 15, 2018 4.280 4.480 4.130 4.410 1,358,597 +0.16(+3.76%)
Mar 14, 2018 3.980 4.440 3.960 4.250 2,891,862 +0.27(+6.78%)
Mar 13, 2018 4.060 4.140 3.810 3.980 1,045,870 -0.07(-1.73%)
Mar 12, 2018 3.890 4.250 3.770 4.050 2,481,348 +0.18(+4.65%)
Mar 09, 2018 3.800 3.900 3.730 3.870 1,226,556 +0.08(+2.11%)
Mar 08, 2018 3.950 3.950 3.630 3.790 1,562,843 -0.13(-3.32%)
Mar 07, 2018 3.980 3.920 1,676,692 +0.07(+1.82%)
Mar 06, 2018 3.770 3.980 3.700 3.850 2,418,017 +0.14(+3.77%)
Mar 05, 2018 3.450 3.880 3.310 3.710 3,537,016 +0.28(+8.16%)
Mar 02, 2018 3.270 3.477 3.140 3.430 2,685,441 +0.12(+3.63%)
Mar 01, 2018 3.320 3.490 3.210 3.310 3,206,427 -0.01(-0.30%)
Feb 28, 2018 3.200 3.440 3.070 3.320 4,833,336 +0.53(+19.00%)
Feb 27, 2018 2.670 2.915 2.590 2.790 2,743,030 +0.11(+4.10%)
Feb 26, 2018 2.500 2.690 2.400 2.680 851,212 +0.21(+8.50%)
Feb 23, 2018 2.450 2.488 2.373 2.470 453,527 +0.04(+1.65%)
Feb 22, 2018 2.630 2.630 2.400 2.430 742,957 -0.20(-7.60%)
Feb 21, 2018 2.580 2.670 2.570 2.630 720,409 +0.08(+3.14%)
Feb 20, 2018 2.780 2.800 2.530 2.550 1,174,612 -0.27(-9.57%)
Feb 16, 2018 2.820 2.820 2.820 0 +0.06(+2.17%)
Feb 15, 2018 2.730 2.850 2.650 2.760 1,085,993 +0.09(+3.37%)
Feb 14, 2018 2.830 2.850 2.660 2.670 996,878 -0.18(-6.32%)
Feb 13, 2018 2.640 2.870 2.550 2.850 1,095,834 +0.19(+7.14%)
Feb 12, 2018 2.320 2.750 2.320 2.660 1,832,857 +0.37(+16.16%)
Feb 09, 2018 2.300 2.390 2.100 2.290 1,156,439 +0.01(+0.44%)
Feb 08, 2018 2.590 2.300 2.280 1,000,028 -0.25(-9.88%)
Feb 07, 2018 2.330 2.540 2.320 2.530 1,066,880 +0.22(+9.52%)
Feb 06, 2018 2.210 2.370 2.200 2.310 975,886 +0.02(+0.87%)
Feb 05, 2018 2.000 2.415 2.000 2.290 2,087,453 +0.22(+10.63%)
Feb 02, 2018 2.160 2.170 2.010 2.070 563,301 -0.10(-4.61%)
Feb 01, 2018 2.180 2.180 2.080 2.170 551,736 -0.03(-1.36%)
Jan 31, 2018 2.050 2.200 2.042 2.200 639,719 +0.17(+8.37%)
Jan 30, 2018 2.030 2.060 1.970 2.030 408,971 +0.00(+0.00%)
Jan 29, 2018 2.140 2.155 1.950 2.030 716,927 -0.11(-5.14%)
Jan 26, 2018 2.100 2.225 2.100 2.140 1,045,375 +0.05(+2.39%)
Jan 25, 2018 2.030 2.110 1.991 2.090 482,733 +0.07(+3.47%)
Jan 24, 2018 2.100 2.100 1.950 2.020 762,920 -0.04(-1.94%)
Jan 23, 2018 2.070 2.300 2.060 2.060 1,893,160 +0.09(+4.57%)
Jan 22, 2018 1.900 2.070 1.870 1.970 859,581 +0.02(+1.03%)
Jan 19, 2018 1.930 1.970 1.830 1.950 1,313,390 +0.01(+0.52%)
Jan 18, 2018 2.080 2.090 1.940 1.940 877,270 -0.16(-7.62%)
Jan 17, 2018 2.070 2.150 2.060 2.100 410,372 +0.01(+0.48%)
Jan 16, 2018 2.210 2.230 2.000 2.090 1,373,099 -0.15(-6.70%)
Jan 12, 2018 2.240 2.240 2.240 0 -0.16(-6.67%)
Jan 11, 2018 2.230 2.430 2.150 2.400 1,242,851 +0.14(+6.19%)
Jan 10, 2018 2.260 757,383 -0.12(-5.04%)
Jan 09, 2018 2.400 2.450 2.350 2.380 947,963 -0.03(-1.24%)
Jan 08, 2018 2.460 2.487 2.340 2.410 953,048 -0.06(-2.43%)
Jan 05, 2018 2.520 2.530 2.420 2.470 512,081 -0.03(-1.20%)
Jan 04, 2018 2.620 2.620 2.430 2.500 547,460 -0.08(-3.10%)
Jan 03, 2018 2.620 2.640 2.550 2.580 434,124 -0.02(-0.77%)
Jan 02, 2018 2.390 2.660 2.380 2.600 852,719 +0.19(+7.88%)
Dec 29, 2017 2.410 2.410 2.410 0 -0.08(-3.21%)
Dec 28, 2017 2.460 2.510 2.396 2.490 508,096 +0.04(+1.63%)
Dec 27, 2017 2.430 2.529 2.420 2.450 224,839 +0.03(+1.24%)
Dec 26, 2017 2.470 2.500 2.390 2.420 741,590 -0.11(-4.35%)
Dec 22, 2017 2.600 2.620 2.510 2.530 457,907 -0.02(-0.78%)
Dec 21, 2017 2.500 2.570 2.465 2.550 616,537 +0.03(+1.19%)
Dec 20, 2017 2.470 2.610 2.450 2.520 719,793 +0.05(+2.02%)
Dec 19, 2017 2.560 2.644 2.450 2.470 1,128,385 -0.09(-3.52%)
Dec 18, 2017 2.820 2.870 2.550 2.560 1,246,996 -0.24(-8.57%)
Dec 15, 2017 2.700 2.880 2.670 2.800 809,316 +0.10(+3.70%)
Dec 14, 2017 2.680 2.750 2.670 2.700 528,924 +0.04(+1.50%)
Dec 13, 2017 2.700 2.730 2.650 2.660 810,504 -0.06(-2.21%)
Dec 12, 2017 2.710 2.770 2.670 2.720 606,270 +0.02(+0.74%)
Dec 11, 2017 2.780 2.850 2.680 2.700 672,365 -0.07(-2.53%)
Dec 08, 2017 2.840 2.840 2.720 2.770 414,922 -0.03(-1.07%)
Dec 07, 2017 2.720 2.930 2.720 2.800 1,100,046 +0.10(+3.70%)
Dec 06, 2017 2.730 2.870 2.695 2.700 666,555 -0.06(-2.17%)
Dec 05, 2017 2.650 2.879 2.650 2.760 811,091 +0.11(+4.15%)
Dec 04, 2017 2.940 3.000 2.550 2.650 1,431,622 -0.25(-8.62%)
Dec 01, 2017 2.880 3.000 2.810 2.900 976,940 +0.00(+0.00%)
Nov 30, 2017 2.890 3.180 2.860 2.900 1,483,086 +0.03(+1.05%)
Nov 29, 2017 3.100 3.450 2.825 2.870 3,170,067 -0.27(-8.60%)
Nov 28, 2017 3.010 3.270 2.850 3.140 1,764,036 +0.14(+4.67%)
Nov 27, 2017 2.720 3.030 2.700 3.000 2,485,003 +0.34(+12.78%)
Nov 24, 2017 2.850 2.850 2.630 2.660 530,449 -0.15(-5.34%)
Nov 22, 2017 2.820 2.970 2.730 2.810 842,556 +0.03(+1.08%)
Nov 21, 2017 2.570 2.810 2.560 2.780 1,041,705 +0.22(+8.81%)
Nov 20, 2017 2.830 2.870 2.270 2.555 1,621,105 -0.21(-7.76%)
Nov 17, 2017 2.800 3.180 2.760 2.770 2,961,351 -0.01(-0.36%)
Nov 16, 2017 2.600 2.980 2.320 2.780 2,203,472 +0.17(+6.51%)
Nov 15, 2017 2.370 2.720 2.310 2.610 1,911,173 +0.24(+10.13%)
Nov 14, 2017 2.320 2.440 2.280 2.370 1,055,950 +0.05(+2.16%)
Nov 13, 2017 1.980 2.360 1.960 2.320 2,164,733 +0.35(+18.07%)
Nov 10, 2017 1.840 2.100 1.810 1.965 1,900,341 +0.14(+7.38%)
Nov 09, 2017 1.690 1.873 1.690 1.830 1,385,605 +0.08(+4.57%)
Nov 08, 2017 1.610 1.820 1.560 1.750 3,198,165 +0.29(+19.86%)
Nov 07, 2017 1.510 1.520 1.410 1.460 839,122 -0.03(-2.01%)
Nov 06, 2017 1.500 1.530 1.470 1.490 533,024 +0.01(+0.68%)
Nov 03, 2017 1.440 1.500 1.400 1.480 292,652 +0.03(+2.07%)
Nov 02, 2017 1.400 1.468 1.370 1.450 390,300 +0.05(+3.57%)
Nov 01, 2017 1.530 1.530 1.380 1.400 406,058 -0.13(-8.50%)
Oct 31, 2017 1.500 1.550 1.450 1.530 519,141 +0.04(+2.68%)
Oct 30, 2017 1.420 1.500 1.398 1.490 951,943 +0.13(+9.56%)
Oct 27, 2017 1.320 1.410 1.320 1.360 598,152 +0.04(+3.03%)
Oct 26, 2017 1.280 1.320 1.280 1.320 117,972 +0.05(+3.94%)
Oct 25, 2017 1.320 1.366 1.260 1.270 300,052 -0.06(-4.51%)
Oct 24, 2017 1.420 1.320 1.330 657,966 +0.01(+0.76%)
Oct 23, 2017 1.370 1.380 1.301 1.320 245,503 -0.05(-3.65%)
Oct 20, 2017 1.287 1.370 1.287 1.370 311,761 +0.08(+6.20%)
Oct 19, 2017 1.280 1.290 1.240 1.290 383,777 +0.03(+2.38%)
Oct 18, 2017 1.380 1.393 1.250 1.260 602,910 -0.11(-8.03%)
Oct 17, 2017 1.430 1.430 1.330 1.370 492,486 -0.04(-2.84%)
Oct 16, 2017 1.400 1.440 1.380 1.410 248,981 +0.02(+1.44%)
Oct 13, 2017 1.400 1.430 1.350 1.390 311,122 -0.02(-1.42%)
Oct 12, 2017 1.400 1.500 1.380 1.410 532,453 +0.01(+0.71%)
Oct 11, 2017 1.370 1.430 1.360 1.400 276,367 +0.02(+1.45%)
Oct 10, 2017 1.410 1.430 1.330 1.380 1,004,380 -0.05(-3.50%)
Oct 09, 2017 1.500 1.510 1.430 1.430 529,187 -0.06(-4.03%)
Oct 06, 2017 1.510 1.526 1.450 1.490 281,611 -0.04(-2.61%)
Oct 05, 2017 1.500 1.550 1.430 1.530 485,352 +0.01(+0.66%)
Oct 04, 2017 1.600 1.610 1.520 1.520 387,850 -0.07(-4.40%)
Oct 03, 2017 1.530 1.630 1.530 1.590 1,181,578 +0.06(+3.92%)
Oct 02, 2017 1.530 1.570 1.481 1.530 249,265 +0.01(+0.66%)
Sep 29, 2017 1.490 1.580 1.470 1.520 350,778 +0.01(+0.66%)
Sep 28, 2017 1.450 1.560 1.410 1.510 517,141 +0.06(+4.14%)
Sep 27, 2017 1.370 1.500 1.347 1.450 411,111 +0.08(+5.84%)
Sep 26, 2017 1.340 1.390 1.320 1.370 270,997 +0.01(+0.74%)
Sep 25, 2017 1.380 1.450 1.290 1.360 819,457 -0.05(-3.55%)
Sep 22, 2017 1.430 1.490 1.320 1.410 1,194,090 +0.00(+0.00%)
Sep 21, 2017 1.530 1.530 1.400 1.410 669,356 -0.11(-7.24%)
Sep 20, 2017 1.510 1.670 1.470 1.520 1,243,622 +0.01(+0.66%)
Sep 19, 2017 1.500 1.532 1.370 1.510 711,877 +0.00(+0.00%)
Sep 18, 2017 1.580 1.650 1.420 1.510 1,671,883 -0.02(-1.31%)
Sep 15, 2017 1.300 1.530 1.300 1.530 2,555,888 +0.23(+17.69%)
Sep 14, 2017 1.280 1.340 1.270 1.300 342,995 +0.01(+0.78%)
Sep 13, 2017 1.210 1.350 1.210 1.290 905,860 +0.08(+6.61%)
Sep 12, 2017 1.230 1.300 1.210 1.210 536,217 -0.04(-3.20%)
Sep 11, 2017 1.290 1.300 1.170 1.250 584,465 -0.05(-3.85%)
Sep 08, 2017 1.300 1.310 1.230 1.300 956,478 +0.00(+0.00%)
Sep 07, 2017 1.110 1.320 1.110 1.300 2,059,033 +0.19(+17.12%)
Sep 06, 2017 1.140 1.140 1.050 1.110 763,434 +0.02(+1.83%)
Sep 05, 2017 1.000 1.090 0.9903 1.090 989,023 +0.11(+11.21%)
Sep 01, 2017 0.9120 0.9804 0.9102 0.9801 519,444 +0.06(+6.53%)
Aug 31, 2017 0.9500 0.9500 0.9200 0.9200 237,069 -0.03(-3.15%)
Aug 30, 2017 0.9200 0.9499 0.9050 0.9499 376,072 +0.03(+3.54%)
Aug 29, 2017 0.8900 0.9300 0.8900 0.9174 273,400 -0.00(-0.28%)
Aug 28, 2017 0.9267 0.9364 0.8900 0.9200 398,730 -0.02(-1.87%)
Aug 25, 2017 0.9145 0.9398 0.9000 0.9375 199,874 +0.02(+2.47%)
Aug 24, 2017 0.8700 0.9398 0.8561 0.9149 734,652 +0.06(+7.01%)
Aug 23, 2017 0.8252 0.8699 0.8251 0.8550 276,640 +0.02(+2.09%)
Aug 22, 2017 0.8500 0.8700 0.8250 0.8375 254,041 -0.01(-0.81%)
Aug 21, 2017 0.8800 0.8800 0.8350 0.8443 307,179 -0.02(-2.57%)
Aug 18, 2017 0.8400 0.8999 0.8021 0.8666 1,013,719 +0.04(+5.36%)
Aug 17, 2017 0.8000 0.8500 0.8000 0.8225 487,200 +0.00(+0.01%)
Aug 16, 2017 0.7652 0.8400 0.7600 0.8224 661,881 +0.04(+4.78%)
Aug 15, 2017 0.8300 0.8400 0.7801 0.7849 602,797 -0.04(-4.50%)
Aug 14, 2017 0.8100 0.8434 0.8100 0.8219 581,193 +0.00(+0.42%)
Aug 11, 2017 0.8479 0.8100 0.8185 928,808 -0.01(-1.25%)
Aug 10, 2017 0.9300 0.9700 0.8200 0.8289 1,101,606 -0.10(-10.68%)
Aug 09, 2017 0.9500 1.120 0.9020 0.9280 3,801,479 +0.04(+4.27%)
Aug 08, 2017 0.9000 0.9400 0.8733 0.8900 1,013,169 +0.02(+2.30%)
Aug 07, 2017 0.9300 0.9600 0.8675 0.8700 681,509 -0.06(-6.05%)
Aug 04, 2017 0.9500 0.9550 0.9250 0.9260 472,095 -0.01(-1.51%)
Aug 03, 2017 0.9400 0.9901 0.9300 0.9402 695,764 +0.00(+0.02%)
Aug 02, 2017 0.9800 0.9800 0.9300 0.9400 445,020 -0.02(-2.08%)
Aug 01, 2017 0.9309 0.9800 0.9100 0.9600 467,250 +0.02(+2.64%)
Jul 31, 2017 0.9600 0.9800 0.9200 0.9353 316,571 -0.03(-2.82%)
Jul 28, 2017 0.9626 0.9809 0.9225 0.9624 357,261 +0.01(+1.31%)
Jul 27, 2017 1.000 1.020 0.9300 0.9500 649,793 -0.06(-5.94%)
Jul 26, 2017 1.030 1.070 0.9600 1.010 1,175,530 +0.02(+2.02%)
Jul 25, 2017 0.9000 1.020 0.8999 0.9900 2,114,213 +0.10(+11.52%)
Jul 24, 2017 0.8700 0.9000 0.8600 0.8877 1,026,454 +0.02(+2.83%)
Jul 21, 2017 0.8500 0.8989 0.8300 0.8633 1,241,691 +0.02(+2.18%)
Jul 20, 2017 0.8000 0.8500 0.7955 0.8449 2,156,479 +0.04(+5.63%)
Jul 19, 2017 0.8000 0.8200 0.7850 0.7999 690,193 -0.00(-0.01%)
Jul 18, 2017 0.7907 0.8189 0.7902 0.8000 431,408 +0.01(+0.63%)
Jul 17, 2017 0.8270 0.8400 0.7900 0.7950 656,228 -0.03(-3.62%)
Jul 14, 2017 0.8165 0.8315 0.8123 0.8249 539,142 +0.01(+1.81%)
Jul 13, 2017 0.8100 0.8200 0.7900 0.8102 382,546 -0.01(-1.01%)
Jul 12, 2017 0.8306 0.8306 0.8000 0.8185 573,196 +0.03(+3.46%)
Jul 11, 2017 0.8200 0.8451 0.7800 0.7911 864,402 -0.04(-4.94%)
Jul 10, 2017 0.7912 0.8400 0.7890 0.8322 380,738 +0.03(+4.19%)
Jul 07, 2017 0.8535 0.8535 0.7800 0.7987 326,503 -0.02(-2.85%)
Jul 06, 2017 0.8000 0.8449 0.8000 0.8221 270,736 +0.00(+0.27%)
Jul 05, 2017 0.8595 0.8600 0.8100 0.8199 290,729 -0.04(-4.93%)
Jul 03, 2017 0.8650 0.8700 0.8500 0.8624 95,711 -0.00(-0.30%)
Jun 30, 2017 0.8525 0.8650 0.8330 0.8650 434,873 +0.02(+2.15%)
Jun 29, 2017 0.8500 0.8674 0.8235 0.8468 262,987 -0.02(-2.10%)
Jun 28, 2017 0.8300 0.8650 0.7617 0.8650 754,568 +0.02(+1.76%)
Jun 27, 2017 0.8500 0.8700 0.8250 0.8500 676,525 -0.00(-0.56%)
Jun 26, 2017 0.8800 0.8800 0.8500 0.8548 545,465 -0.03(-3.74%)
Jun 23, 2017 0.8880 0.8302 0.8880 534,951 +0.02(+2.30%)
Jun 22, 2017 0.8200 0.8691 0.8134 0.8680 952,245 +0.04(+4.91%)
Jun 21, 2017 0.8300 0.8410 0.8010 0.8274 689,221 -0.01(-1.43%)
Jun 20, 2017 0.9200 0.9200 0.8030 0.8394 2,122,607 +0.04(+5.21%)
Jun 19, 2017 0.8400 0.8400 0.7700 0.7978 799,756 +0.03(+3.61%)
Jun 16, 2017 0.8000 0.8110 0.7700 0.7700 883,670 -0.02(-2.54%)
Jun 15, 2017 0.7800 0.8168 0.7800 0.7901 541,021 -0.01(-0.79%)
Jun 14, 2017 0.8219 0.8300 0.7900 0.7964 766,830 -0.02(-2.87%)
Jun 13, 2017 0.7788 0.8300 0.7600 0.8199 604,281 +0.05(+6.09%)
Jun 12, 2017 0.7900 0.7984 0.7715 0.7728 221,512 -0.01(-1.11%)
Jun 09, 2017 0.7900 0.8100 0.7700 0.7815 347,144 -0.01(-1.69%)
Jun 08, 2017 0.7783 0.8000 0.7700 0.7949 399,995 +0.03(+3.91%)
Jun 07, 2017 0.7600 0.8200 0.7600 0.7650 560,273 +0.01(+1.32%)
Jun 06, 2017 0.7700 0.7989 0.7500 0.7550 421,912 -0.03(-3.25%)
Jun 05, 2017 0.8300 0.8500 0.7717 0.7804 691,446 -0.04(-5.29%)
Jun 02, 2017 0.7800 0.8296 0.7752 0.8240 838,940 +0.05(+6.30%)
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.