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
Neophotonics Corp
(NY:
NPTN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 2, 2022
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 (%)
Apr 28, 2017
7.910
7.910
7.460
7.760
1,264,082
-0.19(-2.39%)
Apr 27, 2017
8.000
8.050
7.840
7.950
526,853
+0.03(+0.38%)
Apr 26, 2017
7.990
7.990
7.760
7.920
992,880
-0.13(-1.61%)
Apr 25, 2017
7.960
8.250
7.960
8.050
876,857
+0.17(+2.16%)
Apr 24, 2017
8.350
8.399
7.830
7.880
1,130,753
-0.36(-4.37%)
Apr 21, 2017
7.820
8.980
7.820
8.240
3,904,790
+0.48(+6.19%)
Apr 20, 2017
7.800
7.805
7.620
7.760
781,301
+0.04(+0.52%)
Apr 19, 2017
8.090
8.150
7.710
7.720
1,066,649
-0.29(-3.62%)
Apr 18, 2017
8.000
8.090
7.970
8.010
777,612
-0.06(-0.74%)
Apr 17, 2017
8.110
8.180
8.000
8.070
587,441
-0.03(-0.37%)
Apr 13, 2017
8.150
8.300
8.000
8.100
1,512,486
+0.05(+0.62%)
Apr 12, 2017
8.220
8.240
8.050
8.050
835,799
-0.17(-2.07%)
Apr 11, 2017
8.320
8.380
8.030
8.220
760,491
-0.14(-1.67%)
Apr 10, 2017
8.490
8.640
8.340
8.360
764,567
-0.15(-1.76%)
Apr 07, 2017
8.410
8.520
8.350
8.510
921,843
-0.03(-0.35%)
Apr 06, 2017
8.490
8.580
8.220
8.540
982,362
+0.06(+0.71%)
Apr 05, 2017
8.620
8.780
8.470
8.480
1,032,629
-0.12(-1.40%)
Apr 04, 2017
8.810
8.860
8.580
8.600
842,762
-0.27(-3.04%)
Apr 03, 2017
9.040
9.210
8.820
8.870
494,520
-0.14(-1.55%)
Mar 31, 2017
9.110
9.140
8.830
9.010
596,116
-0.09(-0.99%)
Mar 30, 2017
9.150
9.290
9.030
9.100
492,091
-0.05(-0.55%)
Mar 29, 2017
9.400
9.470
9.140
9.150
546,715
-0.27(-2.87%)
Mar 28, 2017
9.370
9.540
9.270
9.420
647,554
+0.04(+0.43%)
Mar 27, 2017
9.090
9.410
9.060
9.380
807,793
+0.12(+1.30%)
Mar 24, 2017
8.850
9.480
8.840
9.260
1,130,524
+0.47(+5.35%)
Mar 23, 2017
8.740
8.965
8.680
8.790
1,272,066
+0.03(+0.34%)
Mar 22, 2017
8.550
8.830
8.500
8.760
1,088,486
+0.14(+1.62%)
Mar 21, 2017
9.000
9.205
8.530
8.620
1,573,983
-0.34(-3.79%)
Mar 20, 2017
9.160
9.190
8.870
8.960
1,601,475
-0.21(-2.29%)
Mar 17, 2017
9.310
9.440
9.060
9.170
1,654,934
-0.09(-0.97%)
Mar 16, 2017
9.560
9.770
8.950
9.260
2,731,526
-0.29(-3.04%)
Mar 15, 2017
6.990
9.570
6.900
9.550
15,503,090
+1.47(+18.19%)
Mar 14, 2017
8.490
8.520
8.060
8.080
3,287,292
-0.43(-5.05%)
Mar 13, 2017
9.000
9.140
8.495
8.510
2,212,226
-0.50(-5.55%)
Mar 10, 2017
9.360
9.560
8.700
9.010
2,788,130
-0.66(-6.83%)
Mar 09, 2017
9.340
9.730
9.100
9.670
1,075,630
+0.33(+3.53%)
Mar 08, 2017
9.750
9.880
9.310
9.340
781,991
-0.39(-4.01%)
Mar 07, 2017
9.990
10.14
9.620
9.730
678,777
-0.03(-0.31%)
Mar 06, 2017
9.910
9.990
9.630
9.760
1,071,424
-0.17(-1.71%)
Mar 03, 2017
9.770
10.19
9.700
9.930
899,802
+0.21(+2.16%)
Mar 02, 2017
10.00
10.29
9.720
9.720
1,197,964
-0.32(-3.19%)
Mar 01, 2017
10.34
10.45
10.02
10.04
1,272,606
-0.11(-1.08%)
Feb 28, 2017
10.91
10.95
10.06
10.15
1,719,576
-0.80(-7.31%)
Feb 27, 2017
11.21
11.23
10.65
10.95
1,485,056
-0.28(-2.49%)
Feb 24, 2017
11.07
11.36
11.05
11.23
919,828
-0.23(-2.01%)
Feb 23, 2017
12.00
12.14
11.00
11.46
2,780,231
-0.13(-1.12%)
Feb 22, 2017
12.29
12.38
11.53
11.59
1,116,058
-0.70(-5.70%)
Feb 21, 2017
12.03
12.44
11.99
12.29
860,324
+0.27(+2.25%)
Feb 17, 2017
12.02
12.02
12.02
0
-0.08(-0.66%)
Feb 16, 2017
12.16
12.31
11.96
12.10
448,259
-0.07(-0.58%)
Feb 15, 2017
12.13
12.26
11.91
12.17
592,873
+0.12(+1.00%)
Feb 14, 2017
11.76
12.26
11.69
12.05
990,313
+0.43(+3.70%)
Feb 13, 2017
11.25
11.82
11.15
11.62
908,123
+0.46(+4.12%)
Feb 10, 2017
10.95
11.24
10.83
11.16
953,117
+0.32(+2.95%)
Feb 09, 2017
10.76
11.00
10.71
10.84
511,909
+0.06(+0.56%)
Feb 08, 2017
10.95
10.95
10.63
10.78
1,097,869
-0.15(-1.37%)
Feb 07, 2017
10.93
11.12
10.77
10.93
597,109
+0.01(+0.09%)
Feb 06, 2017
11.20
11.24
10.82
10.92
448,099
-0.32(-2.85%)
Feb 03, 2017
11.11
11.25
10.89
11.24
558,619
+0.21(+1.90%)
Feb 02, 2017
10.92
11.04
10.69
11.03
415,129
+0.06(+0.55%)
Feb 01, 2017
11.08
11.12
10.81
10.97
496,752
+0.02(+0.18%)
Jan 31, 2017
10.92
11.00
10.55
10.95
611,374
-0.01(-0.09%)
Jan 30, 2017
11.06
11.25
10.90
10.96
685,980
+0.12(+1.11%)
Jan 27, 2017
11.00
11.05
10.78
10.84
249,049
-0.13(-1.19%)
Jan 26, 2017
11.10
11.27
10.90
10.97
495,214
-0.17(-1.53%)
Jan 25, 2017
11.29
11.39
11.07
11.14
598,298
-0.05(-0.45%)
Jan 24, 2017
10.96
11.28
10.88
11.19
720,981
+0.34(+3.13%)
Jan 23, 2017
10.80
10.95
10.63
10.85
464,138
+0.02(+0.18%)
Jan 20, 2017
10.77
11.13
10.75
10.83
880,424
+0.08(+0.74%)
Jan 19, 2017
10.50
10.82
10.45
10.75
855,841
+0.31(+2.97%)
Jan 18, 2017
10.75
10.77
10.37
10.44
602,664
-0.30(-2.79%)
Jan 17, 2017
10.87
11.01
10.70
10.74
506,233
-0.23(-2.10%)
Jan 13, 2017
10.97
10.97
10.97
0
+0.18(+1.67%)
Jan 12, 2017
11.15
11.26
10.66
10.79
653,170
-0.26(-2.35%)
Jan 11, 2017
11.28
11.31
11.00
11.05
765,669
-0.15(-1.34%)
Jan 10, 2017
10.88
11.23
10.88
11.20
848,338
+0.32(+2.94%)
Jan 09, 2017
10.96
11.15
10.76
10.88
510,473
-0.08(-0.73%)
Jan 06, 2017
11.00
11.15
10.83
10.96
323,078
-0.01(-0.09%)
Jan 05, 2017
11.01
11.28
10.87
10.97
475,487
-0.25(-2.23%)
Jan 04, 2017
10.93
11.27
10.88
11.22
752,808
+0.33(+3.03%)
Jan 03, 2017
10.80
11.05
10.51
10.89
726,868
+0.08(+0.74%)
Dec 30, 2016
10.81
10.81
10.81
0
-0.03(-0.28%)
Dec 29, 2016
10.91
11.03
10.51
10.84
893,881
-0.08(-0.73%)
Dec 28, 2016
11.32
11.33
10.90
10.92
670,307
-0.24(-2.15%)
Dec 27, 2016
10.91
11.39
10.91
11.16
612,291
+0.25(+2.29%)
Dec 23, 2016
10.91
10.91
10.91
0
-0.30(-2.68%)
Dec 22, 2016
11.19
11.52
11.01
11.21
903,299
+0.05(+0.45%)
Dec 21, 2016
10.65
11.57
10.60
11.16
1,468,612
+0.37(+3.43%)
Dec 20, 2016
10.27
11.40
10.10
10.79
4,392,791
-1.70(-13.61%)
Dec 19, 2016
12.70
12.80
12.40
12.49
833,548
-0.11(-0.87%)
Dec 16, 2016
12.32
12.86
12.21
12.60
2,022,413
+0.39(+3.19%)
Dec 15, 2016
12.30
12.59
12.04
12.21
642,299
+0.06(+0.49%)
Dec 14, 2016
12.47
12.59
11.86
12.15
835,900
-0.37(-2.96%)
Dec 13, 2016
12.49
12.93
12.32
12.52
1,067,791
+0.17(+1.38%)
Dec 12, 2016
12.55
12.69
12.09
12.35
873,214
-0.40(-3.14%)
Dec 09, 2016
13.52
14.00
12.62
12.75
814,199
-0.58(-4.35%)
Dec 08, 2016
12.82
13.37
12.81
13.33
874,120
+0.70(+5.54%)
Dec 07, 2016
12.37
12.73
12.37
12.63
398,335
+0.21(+1.69%)
Dec 06, 2016
12.48
12.72
12.15
12.42
422,132
-0.01(-0.08%)
Dec 05, 2016
11.73
12.54
11.73
12.43
584,351
+0.87(+7.53%)
Dec 02, 2016
12.00
12.19
11.51
11.56
900,347
-0.55(-4.54%)
Dec 01, 2016
12.88
13.11
11.90
12.11
829,270
-0.81(-6.27%)
Nov 30, 2016
13.59
13.68
12.82
12.92
701,272
-0.67(-4.93%)
Nov 29, 2016
13.56
13.95
13.44
13.59
855,082
+0.04(+0.30%)
Nov 28, 2016
13.32
13.72
13.28
13.55
646,438
+0.27(+2.03%)
Nov 25, 2016
13.38
13.38
12.90
13.28
205,370
-0.09(-0.67%)
Nov 23, 2016
13.37
13.37
13.37
0
+0.03(+0.22%)
Nov 22, 2016
13.04
13.42
12.92
13.34
607,454
+0.35(+2.69%)
Nov 21, 2016
13.55
13.71
12.80
12.99
853,861
-0.45(-3.35%)
Nov 18, 2016
13.30
13.44
12.87
13.44
780,132
+0.16(+1.20%)
Nov 17, 2016
13.25
13.54
13.21
13.28
1,150,910
+0.09(+0.68%)
Nov 16, 2016
12.31
13.22
12.14
13.19
778,338
+0.85(+6.89%)
Nov 15, 2016
12.21
12.52
12.04
12.34
561,720
+0.18(+1.48%)
Nov 14, 2016
11.68
12.19
11.66
12.16
1,086,998
+0.56(+4.83%)
Nov 11, 2016
11.23
11.81
11.23
11.60
892,511
+0.34(+3.02%)
Nov 10, 2016
12.01
12.38
11.25
11.26
1,183,311
-0.62(-5.22%)
Nov 09, 2016
11.84
12.04
11.61
11.88
876,631
-0.39(-3.18%)
Nov 08, 2016
11.64
12.43
11.56
12.27
1,296,925
+0.63(+5.41%)
Nov 07, 2016
11.25
11.83
11.04
11.64
2,083,619
+0.41(+3.65%)
Nov 04, 2016
11.32
11.69
10.22
11.23
4,599,873
-3.34(-22.92%)
Nov 03, 2016
14.46
14.70
14.03
14.57
924,987
+0.14(+0.97%)
Nov 02, 2016
14.64
15.37
14.37
14.43
934,353
+0.22(+1.55%)
Nov 01, 2016
13.88
14.37
13.70
14.21
493,750
+0.21(+1.50%)
Oct 31, 2016
14.32
14.38
13.97
14.00
410,759
+0.09(+0.65%)
Oct 28, 2016
13.87
14.34
13.81
13.91
429,775
-0.06(-0.43%)
Oct 27, 2016
15.51
15.59
13.86
13.97
1,353,295
-1.34(-8.75%)
Oct 26, 2016
15.01
15.42
15.00
15.31
410,455
+0.13(+0.86%)
Oct 25, 2016
15.45
15.68
15.01
15.18
468,892
-0.28(-1.81%)
Oct 24, 2016
15.00
15.48
14.99
15.46
502,587
+0.54(+3.62%)
Oct 21, 2016
14.89
15.07
14.78
14.92
237,269
-0.12(-0.80%)
Oct 20, 2016
15.20
15.23
14.78
15.04
425,490
-0.15(-0.99%)
Oct 19, 2016
14.93
15.26
14.74
15.19
512,387
+0.16(+1.06%)
Oct 18, 2016
15.00
15.24
14.89
15.03
482,846
+0.18(+1.21%)
Oct 17, 2016
14.66
14.99
14.59
14.85
424,398
+0.08(+0.54%)
Oct 14, 2016
14.74
15.20
14.66
14.77
527,568
+0.11(+0.75%)
Oct 13, 2016
14.87
14.93
14.44
14.66
804,811
-0.44(-2.91%)
Oct 12, 2016
15.29
15.35
14.62
15.10
660,721
-0.17(-1.11%)
Oct 11, 2016
15.73
15.97
15.08
15.27
932,346
-0.59(-3.72%)
Oct 10, 2016
16.43
16.61
15.43
15.86
1,459,101
-0.39(-2.40%)
Oct 07, 2016
16.32
16.50
16.05
16.25
523,356
-0.06(-0.37%)
Oct 06, 2016
16.98
16.98
16.06
16.31
961,143
-0.55(-3.26%)
Oct 05, 2016
16.30
17.39
16.16
16.86
1,142,878
+0.82(+5.11%)
Oct 04, 2016
16.25
16.54
15.83
16.04
730,343
-0.08(-0.50%)
Oct 03, 2016
16.31
16.46
15.92
16.12
511,126
-0.22(-1.35%)
Sep 30, 2016
16.52
16.62
16.00
16.34
1,316,675
+0.04(+0.25%)
Sep 29, 2016
16.68
16.76
16.19
16.30
943,877
-0.38(-2.28%)
Sep 28, 2016
17.05
17.40
16.62
16.68
949,838
-0.27(-1.59%)
Sep 27, 2016
16.24
17.03
16.18
16.95
701,043
+0.74(+4.57%)
Sep 26, 2016
16.26
16.60
16.05
16.21
650,951
-0.28(-1.70%)
Sep 23, 2016
17.02
17.02
16.23
16.49
806,495
-0.51(-3.00%)
Sep 22, 2016
17.25
17.41
16.51
17.00
1,114,361
-0.05(-0.29%)
Sep 21, 2016
16.97
17.37
16.63
17.05
1,058,578
+0.28(+1.67%)
Sep 20, 2016
18.38
18.38
16.63
16.77
1,847,041
-1.45(-7.96%)
Sep 19, 2016
18.50
18.51
18.02
18.22
937,517
+0.27(+1.50%)
Sep 16, 2016
18.17
18.35
17.69
17.95
1,304,895
-0.09(-0.50%)
Sep 15, 2016
17.60
18.47
17.55
18.04
1,286,907
+0.49(+2.79%)
Sep 14, 2016
17.36
17.74
17.00
17.55
1,843,391
+0.10(+0.57%)
Sep 13, 2016
17.40
17.71
16.97
17.45
1,359,458
-0.04(-0.23%)
Sep 12, 2016
16.56
18.00
16.36
17.49
2,064,395
+1.01(+6.13%)
Sep 09, 2016
17.22
17.34
16.24
16.48
1,409,244
-0.31(-1.85%)
Sep 08, 2016
16.67
17.13
16.53
16.79
1,372,270
+0.24(+1.45%)
Sep 07, 2016
16.06
16.73
16.00
16.55
1,323,911
+0.65(+4.09%)
Sep 06, 2016
15.83
16.27
15.47
15.90
1,021,450
+0.22(+1.40%)
Sep 02, 2016
15.29
15.68
15.68
15.68
671,000
+0.43(+2.82%)
Sep 01, 2016
14.97
15.49
14.94
15.25
613,848
+0.32(+2.14%)
Aug 31, 2016
15.19
15.23
14.53
14.93
560,739
-0.32(-2.10%)
Aug 30, 2016
15.01
15.57
15.01
15.25
884,818
+0.12(+0.79%)
Aug 29, 2016
14.87
15.25
14.87
15.13
643,192
+0.22(+1.48%)
Aug 26, 2016
14.89
15.19
14.70
14.91
466,456
+0.00(+0.00%)
Aug 25, 2016
14.72
15.05
14.50
14.91
347,167
+0.08(+0.54%)
Aug 24, 2016
15.05
15.10
14.77
14.83
628,929
-0.17(-1.13%)
Aug 23, 2016
15.64
15.93
14.90
15.00
1,409,839
-0.57(-3.66%)
Aug 22, 2016
15.72
15.72
15.32
15.57
641,720
-0.12(-0.76%)
Aug 19, 2016
15.21
15.80
15.11
15.69
1,221,584
+0.47(+3.09%)
Aug 18, 2016
14.68
15.27
14.52
15.22
1,170,572
+0.51(+3.47%)
Aug 17, 2016
14.80
14.90
14.41
14.71
625,583
-0.12(-0.81%)
Aug 16, 2016
14.87
15.00
14.33
14.83
1,155,855
+0.06(+0.41%)
Aug 15, 2016
14.15
14.99
14.03
14.77
1,720,371
+0.76(+5.42%)
Aug 12, 2016
13.48
14.05
13.36
14.01
1,122,258
+0.60(+4.47%)
Aug 11, 2016
13.54
13.57
13.24
13.41
376,628
+0.00(+0.00%)
Aug 10, 2016
13.50
13.55
13.14
13.41
762,767
-0.22(-1.61%)
Aug 09, 2016
12.10
14.00
12.00
13.63
1,956,191
+0.23(+1.72%)
Aug 08, 2016
13.84
13.97
13.22
13.40
1,071,418
-0.25(-1.83%)
Aug 05, 2016
13.50
13.95
13.35
13.65
1,084,098
+0.40(+3.02%)
Aug 04, 2016
13.42
13.57
13.09
13.25
801,757
-0.15(-1.12%)
Aug 03, 2016
12.70
13.43
12.70
13.40
1,241,242
+1.13(+9.21%)
Aug 02, 2016
12.60
12.65
12.14
12.27
925,123
-0.33(-2.62%)
Aug 01, 2016
12.57
12.65
12.39
12.60
392,495
+0.05(+0.40%)
Jul 29, 2016
12.72
12.82
12.39
12.55
782,752
-0.16(-1.26%)
Jul 28, 2016
12.02
13.10
11.92
12.71
1,068,658
-0.18(-1.40%)
Jul 27, 2016
13.36
13.36
12.58
12.89
821,621
-0.49(-3.66%)
Jul 26, 2016
13.20
13.75
13.18
13.38
1,092,952
+0.27(+2.06%)
Jul 25, 2016
11.84
13.15
11.79
13.11
2,111,142
+1.98(+17.79%)
Jul 22, 2016
10.98
11.14
10.86
11.13
249,299
+0.13(+1.18%)
Jul 21, 2016
11.13
11.26
10.88
11.00
306,210
-0.18(-1.61%)
Jul 20, 2016
11.20
11.28
11.03
11.18
280,181
+0.07(+0.63%)
Jul 19, 2016
11.31
11.45
11.03
11.11
610,907
-0.19(-1.68%)
Jul 18, 2016
10.86
11.32
10.78
11.30
707,196
+0.53(+4.92%)
Jul 15, 2016
10.58
10.94
10.39
10.77
570,443
+0.22(+2.09%)
Jul 14, 2016
10.25
10.86
10.14
10.55
767,164
+0.49(+4.87%)
Jul 13, 2016
10.26
10.29
9.890
10.06
760,505
-0.08(-0.79%)
Jul 12, 2016
10.09
10.25
9.980
10.14
566,720
+0.12(+1.20%)
Jul 11, 2016
10.00
10.08
9.750
10.02
548,139
+0.13(+1.31%)
Jul 08, 2016
9.500
9.920
9.390
9.890
566,499
+0.50(+5.32%)
Jul 07, 2016
9.270
9.470
9.190
9.390
325,617
+0.19(+2.07%)
Jul 06, 2016
9.000
9.210
8.940
9.200
274,781
+0.10(+1.10%)
Jul 05, 2016
9.270
9.310
9.040
9.100
222,352
-0.24(-2.57%)
Jul 01, 2016
9.500
9.340
9.340
9.340
315,700
-0.19(-1.99%)
Jun 30, 2016
9.450
9.690
9.190
9.530
1,348,858
+0.08(+0.85%)
Jun 29, 2016
9.300
9.480
9.070
9.450
587,097
+0.32(+3.50%)
Jun 28, 2016
8.960
9.200
8.850
9.130
766,567
+0.36(+4.10%)
Jun 27, 2016
9.090
9.150
8.770
8.770
1,311,576
-0.59(-6.30%)
Jun 24, 2016
9.200
9.590
9.130
9.360
1,662,833
-0.45(-4.59%)
Jun 23, 2016
9.310
9.890
9.230
9.810
1,443,322
+0.62(+6.75%)
Jun 22, 2016
9.250
9.395
9.140
9.190
813,134
-0.01(-0.11%)
Jun 21, 2016
9.560
9.690
9.030
9.200
939,454
-0.37(-3.87%)
Jun 20, 2016
9.250
9.630
9.200
9.570
921,669
+0.47(+5.16%)
Jun 17, 2016
9.110
9.520
9.020
9.100
1,266,152
+0.14(+1.56%)
Jun 16, 2016
8.620
8.980
8.620
8.960
615,574
+0.19(+2.17%)
Jun 15, 2016
8.620
8.850
8.540
8.770
685,199
+0.24(+2.81%)
Jun 14, 2016
8.500
8.710
8.490
8.530
466,059
-0.04(-0.47%)
Jun 13, 2016
8.770
8.830
8.540
8.570
470,720
-0.20(-2.28%)
Jun 10, 2016
8.900
9.000
8.750
8.770
545,210
-0.28(-3.09%)
Jun 09, 2016
8.850
9.195
8.850
9.050
897,022
+0.16(+1.80%)
Jun 08, 2016
9.450
9.450
8.880
8.890
1,115,906
-0.52(-5.53%)
Jun 07, 2016
9.630
9.690
9.370
9.410
676,469
-0.23(-2.39%)
Jun 06, 2016
9.440
9.680
9.410
9.640
887,537
+0.18(+1.90%)
Jun 03, 2016
9.300
9.590
9.250
9.460
1,212,062
+0.32(+3.50%)
Jun 02, 2016
10.27
10.71
9.070
9.140
2,316,051
-0.55(-5.68%)
Jun 01, 2016
9.190
10.05
9.010
9.690
1,640,353
+0.68(+7.55%)
May 31, 2016
9.070
9.210
8.890
9.010
1,537,018
+0.02(+0.22%)
May 27, 2016
9.430
8.990
8.990
8.990
1,165,400
-0.47(-4.97%)
May 26, 2016
9.660
9.980
9.410
9.460
1,117,252
-0.11(-1.15%)
May 25, 2016
9.630
9.780
9.515
9.570
565,133
-0.02(-0.21%)
May 24, 2016
9.500
9.670
9.490
9.590
446,175
+0.13(+1.37%)
May 23, 2016
9.590
9.800
9.420
9.460
491,970
-0.05(-0.53%)
May 20, 2016
9.210
9.770
9.110
9.510
901,646
+0.32(+3.48%)
May 19, 2016
9.810
9.850
9.000
9.190
964,918
-0.71(-7.17%)
May 18, 2016
9.840
10.09
9.790
9.900
492,248
+0.06(+0.61%)
May 17, 2016
10.27
10.28
9.805
9.840
608,174
-0.48(-4.65%)
May 16, 2016
10.42
10.50
10.16
10.32
406,467
-0.15(-1.43%)
May 13, 2016
10.12
10.52
10.07
10.47
464,192
+0.38(+3.77%)
May 12, 2016
10.46
10.61
10.02
10.09
412,057
-0.36(-3.44%)
May 11, 2016
10.73
10.88
10.29
10.45
618,659
-0.24(-2.25%)
May 10, 2016
10.80
10.86
10.61
10.69
484,031
-0.13(-1.20%)
May 09, 2016
11.07
11.23
10.77
10.82
542,832
-0.22(-1.99%)
May 06, 2016
11.43
11.51
10.79
11.04
755,196
-0.41(-3.58%)
May 05, 2016
11.32
11.76
11.27
11.45
715,357
+0.11(+0.97%)
May 04, 2016
11.85
11.97
11.32
11.34
789,673
-0.51(-4.30%)
May 03, 2016
12.14
12.22
11.77
11.85
533,670
-0.33(-2.71%)
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
.