Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enphase Energy Inc
(NQ:
ENPH
)
117.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2017
0.7600
0.7770
0.7550
0.7752
491,988
+0.02(+2.00%)
May 31, 2017
0.7462
0.7860
0.7400
0.7600
1,012,289
+0.01(+1.33%)
May 30, 2017
0.7007
0.7545
0.7000
0.7500
727,978
+0.03(+4.25%)
May 26, 2017
0.7225
0.7448
0.7020
0.7194
414,922
-0.01(-1.09%)
May 25, 2017
0.7390
0.7390
0.7050
0.7273
340,115
-0.01(-1.01%)
May 24, 2017
0.7700
0.7700
0.7027
0.7347
491,529
-0.03(-3.99%)
May 23, 2017
0.8000
0.8700
0.7500
0.7652
1,431,392
-0.02(-2.51%)
May 22, 2017
0.7390
0.7990
0.7332
0.7849
2,211,761
+0.06(+8.41%)
May 19, 2017
0.7100
0.7410
0.7100
0.7240
941,499
+0.03(+3.58%)
May 18, 2017
0.7000
0.7100
0.6501
0.6990
754,514
-0.01(-1.80%)
May 17, 2017
0.7600
0.7700
0.7101
0.7118
1,110,142
-0.05(-6.95%)
May 16, 2017
0.7608
0.8000
0.7310
0.7650
1,354,712
-0.01(-1.23%)
May 15, 2017
0.8225
0.8600
0.7500
0.7745
2,988,241
-0.05(-6.18%)
May 12, 2017
0.9000
0.9290
0.8010
0.8255
2,507,668
-0.10(-10.38%)
May 11, 2017
1.070
1.080
0.9200
0.9211
7,973,259
-0.14(-13.10%)
May 10, 2017
1.050
1.150
1.050
1.060
1,354,977
-0.09(-7.83%)
May 09, 2017
1.170
1.180
1.130
1.150
622,555
-0.02(-1.71%)
May 08, 2017
1.190
1.190
1.120
1.170
360,396
+0.01(+0.86%)
May 05, 2017
1.140
1.160
1.110
1.160
481,346
+0.04(+3.57%)
May 04, 2017
1.200
1.210
1.120
1.120
582,572
-0.04(-3.45%)
May 03, 2017
1.220
1.250
1.140
1.160
685,145
-0.07(-5.69%)
May 02, 2017
1.200
1.235
1.100
1.230
799,483
+0.03(+2.50%)
May 01, 2017
1.190
1.210
1.180
1.200
255,799
+0.01(+0.84%)
Apr 28, 2017
1.220
1.240
1.190
1.190
568,744
-0.05(-4.03%)
Apr 27, 2017
1.260
1.270
1.230
1.240
222,786
-0.03(-2.36%)
Apr 26, 2017
1.270
1.290
1.250
1.270
213,799
-0.02(-1.55%)
Apr 25, 2017
1.280
1.300
1.250
1.290
340,490
+0.01(+0.78%)
Apr 24, 2017
1.250
1.280
1.230
1.280
290,141
+0.05(+4.07%)
Apr 21, 2017
1.190
1.240
1.170
1.230
486,891
+0.05(+4.24%)
Apr 20, 2017
1.200
1.250
1.160
1.180
801,619
-0.01(-0.84%)
Apr 19, 2017
1.260
1.295
1.180
1.190
723,204
-0.07(-5.56%)
Apr 18, 2017
1.320
1.320
1.210
1.260
597,650
-0.05(-3.82%)
Apr 17, 2017
1.300
1.370
1.290
1.310
440,223
+0.00(+0.00%)
Apr 13, 2017
1.340
1.360
1.300
1.310
252,864
-0.03(-2.24%)
Apr 12, 2017
1.390
1.390
1.320
1.340
357,501
+0.00(+0.00%)
Apr 11, 2017
1.340
1.410
1.300
1.340
468,777
-0.01(-0.74%)
Apr 10, 2017
1.350
1.380
1.330
1.350
301,453
-0.01(-0.74%)
Apr 07, 2017
1.350
1.370
1.300
1.360
249,002
+0.01(+0.74%)
Apr 06, 2017
1.300
1.370
1.270
1.350
343,984
+0.06(+4.65%)
Apr 05, 2017
1.400
1.400
1.280
1.290
275,422
-0.11(-7.86%)
Apr 04, 2017
1.380
1.400
1.350
1.400
235,275
+0.03(+2.19%)
Apr 03, 2017
1.390
1.400
1.360
1.370
241,924
+0.00(+0.00%)
Mar 31, 2017
1.360
1.390
1.320
1.370
504,042
+0.02(+1.48%)
Mar 30, 2017
1.290
1.370
1.290
1.350
408,088
+0.05(+3.85%)
Mar 29, 2017
1.250
1.300
1.250
1.300
384,184
+0.05(+4.00%)
Mar 28, 2017
1.250
1.260
1.210
1.250
357,741
+0.01(+0.81%)
Mar 27, 2017
1.250
1.280
1.240
1.240
482,576
+0.00(+0.00%)
Mar 24, 2017
1.230
1.270
1.220
1.240
391,881
+0.00(+0.00%)
Mar 23, 2017
1.240
1.270
1.220
1.240
510,798
+0.00(+0.00%)
Mar 22, 2017
1.250
1.265
1.200
1.240
1,151,133
-0.01(-0.80%)
Mar 21, 2017
1.360
1.360
1.251
1.250
679,873
-0.09(-6.72%)
Mar 20, 2017
1.390
1.390
1.320
1.340
543,894
-0.06(-4.29%)
Mar 17, 2017
1.380
1.400
1.350
1.400
527,420
+0.03(+2.19%)
Mar 16, 2017
1.380
1.400
1.340
1.370
425,645
+0.00(+0.00%)
Mar 15, 2017
1.270
1.370
1.250
1.370
629,759
+0.09(+7.03%)
Mar 14, 2017
1.220
1.337
1.200
1.280
627,260
+0.05(+4.07%)
Mar 13, 2017
1.340
1.350
1.215
1.230
638,977
-0.10(-7.52%)
Mar 10, 2017
1.140
1.345
1.140
1.330
1,642,439
+0.19(+16.67%)
Mar 09, 2017
1.230
1.260
1.135
1.140
1,341,824
-0.08(-6.56%)
Mar 08, 2017
1.260
1.330
1.210
1.220
851,346
-0.06(-4.69%)
Mar 07, 2017
1.330
1.350
1.270
1.280
926,047
-0.07(-5.54%)
Mar 06, 2017
1.450
1.480
1.330
1.355
1,349,925
-0.11(-7.82%)
Mar 03, 2017
1.550
1.560
1.450
1.470
846,304
-0.06(-3.92%)
Mar 02, 2017
1.590
1.590
1.490
1.530
979,993
-0.08(-4.97%)
Mar 01, 2017
1.550
1.680
1.500
1.610
4,192,143
-0.18(-10.06%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
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
.