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 30, 2018
5.320
5.390
5.020
5.140
1,316,742
-0.18(-3.38%)
Apr 27, 2018
5.600
5.800
5.300
5.320
1,450,822
-0.25(-4.49%)
Apr 26, 2018
5.690
5.730
5.430
5.570
1,283,969
-0.12(-2.11%)
Apr 25, 2018
6.160
6.209
5.435
5.690
2,658,347
-0.41(-6.72%)
Apr 24, 2018
5.990
6.130
5.910
6.100
959,850
+0.17(+2.87%)
Apr 23, 2018
6.070
6.140
5.840
5.930
705,876
-0.12(-1.98%)
Apr 20, 2018
6.070
6.250
5.960
6.050
1,618,605
-0.02(-0.33%)
Apr 19, 2018
6.360
6.480
6.060
6.070
1,251,521
-0.36(-5.60%)
Apr 18, 2018
6.870
6.870
6.420
6.430
909,044
-0.43(-6.27%)
Apr 17, 2018
6.580
7.065
6.270
6.860
2,234,565
+0.34(+5.21%)
Apr 16, 2018
6.410
6.930
6.230
6.520
2,411,421
-0.27(-3.98%)
Apr 13, 2018
6.890
6.920
6.710
6.790
585,068
-0.05(-0.73%)
Apr 12, 2018
6.890
6.890
6.651
6.840
457,399
-0.01(-0.15%)
Apr 11, 2018
6.660
7.000
6.650
6.850
792,274
+0.19(+2.85%)
Apr 10, 2018
6.380
6.690
6.370
6.660
738,967
+0.39(+6.22%)
Apr 09, 2018
6.320
6.550
6.200
6.270
547,428
+0.02(+0.32%)
Apr 06, 2018
6.310
6.595
6.110
6.250
770,080
-0.12(-1.88%)
Apr 05, 2018
6.510
6.630
6.270
6.370
647,800
-0.08(-1.24%)
Apr 04, 2018
6.090
6.510
6.070
6.450
985,574
+0.22(+3.53%)
Apr 03, 2018
6.610
6.675
6.140
6.230
1,104,938
-0.33(-5.03%)
Apr 02, 2018
6.800
6.970
6.550
6.560
1,201,883
-0.29(-4.23%)
Mar 29, 2018
6.850
6.850
6.850
0
+0.84(+13.98%)
Mar 28, 2018
6.120
6.215
5.980
6.010
799,381
-0.17(-2.75%)
Mar 27, 2018
6.330
6.560
6.130
6.180
1,343,865
-0.04(-0.64%)
Mar 26, 2018
6.270
6.318
6.010
6.220
872,819
+0.12(+1.97%)
Mar 23, 2018
6.460
6.510
6.090
6.100
1,638,950
-0.41(-6.30%)
Mar 22, 2018
6.620
6.725
6.390
6.510
1,193,313
-0.17(-2.54%)
Mar 21, 2018
6.800
6.900
6.660
6.680
631,730
-0.13(-1.91%)
Mar 20, 2018
6.900
6.930
6.680
6.810
479,165
-0.14(-2.01%)
Mar 19, 2018
7.110
7.130
6.790
6.950
996,633
-0.18(-2.52%)
Mar 16, 2018
7.030
7.150
6.970
7.130
759,985
+0.09(+1.28%)
Mar 15, 2018
6.930
7.280
6.820
7.040
851,814
+0.14(+2.03%)
Mar 14, 2018
7.120
7.150
6.805
6.900
1,105,183
-0.21(-2.95%)
Mar 13, 2018
7.730
7.760
7.030
7.110
1,350,966
-0.60(-7.78%)
Mar 12, 2018
7.660
8.150
7.200
7.710
4,063,903
+0.54(+7.53%)
Mar 09, 2018
6.900
7.220
6.840
7.170
1,339,275
+0.33(+4.82%)
Mar 08, 2018
6.990
7.140
6.770
6.840
778,264
-0.14(-2.01%)
Mar 07, 2018
6.980
1,255,629
+0.26(+3.87%)
Mar 06, 2018
6.400
6.825
6.400
6.720
942,048
+0.37(+5.83%)
Mar 05, 2018
6.330
6.450
6.310
6.350
573,115
+0.01(+0.16%)
Mar 02, 2018
6.080
6.400
5.960
6.340
1,560,010
+0.22(+3.59%)
Mar 01, 2018
6.100
6.390
5.940
6.120
1,117,580
+0.05(+0.82%)
Feb 28, 2018
5.950
6.230
5.760
6.070
688,239
+0.18(+3.06%)
Feb 27, 2018
6.070
6.150
5.880
5.890
418,814
-0.16(-2.64%)
Feb 26, 2018
5.870
6.105
5.730
6.050
673,928
+0.23(+3.95%)
Feb 23, 2018
5.540
5.870
5.330
5.820
957,993
+0.27(+4.86%)
Feb 22, 2018
6.020
6.060
5.455
5.550
1,518,246
-0.48(-7.96%)
Feb 21, 2018
6.360
6.360
5.945
6.030
685,967
-0.30(-4.74%)
Feb 20, 2018
6.150
6.370
6.100
6.330
689,184
+0.19(+3.09%)
Feb 16, 2018
6.140
6.140
6.140
0
+0.20(+3.37%)
Feb 15, 2018
5.920
5.960
5.830
5.940
445,102
+0.10(+1.71%)
Feb 14, 2018
5.450
5.860
5.450
5.840
557,368
+0.30(+5.42%)
Feb 13, 2018
5.570
5.570
5.420
5.540
401,091
-0.09(-1.60%)
Feb 12, 2018
5.870
5.990
5.610
5.630
686,971
-0.19(-3.26%)
Feb 09, 2018
5.740
5.870
5.520
5.820
933,416
+0.19(+3.37%)
Feb 08, 2018
5.490
5.760
5.420
5.630
924,609
+0.18(+3.30%)
Feb 07, 2018
5.800
5.810
5.380
5.450
942,476
-0.38(-6.52%)
Feb 06, 2018
4.960
5.870
4.950
5.830
1,941,918
+0.65(+12.55%)
Feb 05, 2018
5.400
5.460
5.030
5.180
790,881
-0.31(-5.65%)
Feb 02, 2018
5.570
5.680
5.440
5.490
1,190,426
-0.16(-2.83%)
Feb 01, 2018
5.560
5.730
5.470
5.650
554,833
+0.04(+0.71%)
Jan 31, 2018
5.930
5.930
5.470
5.610
1,001,685
-0.25(-4.27%)
Jan 30, 2018
5.990
6.100
5.840
5.860
836,918
-0.22(-3.62%)
Jan 29, 2018
6.120
6.380
5.980
6.080
1,206,484
-0.47(-7.18%)
Jan 26, 2018
6.410
6.550
6.330
6.550
565,749
+0.20(+3.15%)
Jan 25, 2018
6.400
6.560
6.285
6.350
526,396
-0.06(-0.94%)
Jan 24, 2018
6.520
6.550
6.315
6.410
822,739
-0.11(-1.69%)
Jan 23, 2018
6.600
6.720
6.420
6.520
456,451
-0.12(-1.81%)
Jan 22, 2018
6.400
6.740
6.370
6.640
891,966
+0.23(+3.59%)
Jan 19, 2018
6.270
6.530
6.250
6.410
538,047
+0.08(+1.26%)
Jan 18, 2018
6.400
6.420
6.270
6.330
752,792
-0.16(-2.47%)
Jan 17, 2018
6.280
6.560
6.270
6.490
531,249
+0.19(+3.02%)
Jan 16, 2018
6.750
6.770
6.180
6.300
902,202
-0.39(-5.83%)
Jan 12, 2018
6.690
6.690
6.690
0
+0.15(+2.29%)
Jan 11, 2018
6.470
6.610
6.330
6.540
418,445
+0.13(+2.03%)
Jan 10, 2018
6.500
6.520
6.140
6.410
525,285
-0.11(-1.69%)
Jan 09, 2018
7.030
7.060
6.500
6.520
969,995
-0.49(-6.99%)
Jan 08, 2018
6.890
7.090
6.590
7.010
769,930
+0.12(+1.74%)
Jan 05, 2018
6.910
7.070
6.850
6.890
445,641
+0.03(+0.44%)
Jan 04, 2018
7.210
7.280
6.830
6.860
565,900
-0.30(-4.19%)
Jan 03, 2018
7.210
7.320
6.980
7.160
587,783
-0.02(-0.28%)
Jan 02, 2018
6.650
7.180
6.610
7.180
977,908
+0.60(+9.12%)
Dec 29, 2017
6.580
6.580
6.580
0
-0.10(-1.50%)
Dec 28, 2017
6.790
6.990
6.640
6.680
366,091
-0.07(-1.04%)
Dec 27, 2017
6.850
6.970
6.690
6.750
460,285
-0.08(-1.17%)
Dec 26, 2017
6.820
7.040
6.700
6.830
331,180
-0.05(-0.73%)
Dec 22, 2017
6.990
7.150
6.850
6.880
315,794
-0.14(-1.99%)
Dec 21, 2017
6.920
7.250
6.830
7.020
712,834
+0.11(+1.59%)
Dec 20, 2017
7.000
7.140
6.720
6.910
524,856
-0.08(-1.14%)
Dec 19, 2017
6.880
7.100
6.760
6.990
795,258
+0.09(+1.30%)
Dec 18, 2017
6.690
6.980
6.600
6.900
578,388
+0.26(+3.92%)
Dec 15, 2017
6.800
6.850
6.300
6.640
835,311
-0.13(-1.92%)
Dec 14, 2017
6.900
6.960
6.670
6.770
530,208
-0.12(-1.74%)
Dec 13, 2017
6.810
7.020
6.690
6.890
578,478
+0.09(+1.32%)
Dec 12, 2017
6.920
7.020
6.740
6.800
701,740
-0.16(-2.30%)
Dec 11, 2017
6.610
6.960
6.530
6.960
722,032
+0.39(+5.94%)
Dec 08, 2017
6.490
6.800
6.490
6.570
604,976
+0.00(+0.00%)
Dec 07, 2017
6.330
6.590
6.190
1,010,953
+0.00(+0.00%)
Dec 06, 2017
6.390
6.670
6.210
6.400
1,223,895
-0.02(-0.31%)
Dec 05, 2017
6.160
6.520
6.150
6.420
883,688
+0.20(+3.22%)
Dec 04, 2017
6.640
6.670
6.200
6.220
1,129,858
-0.34(-5.18%)
Dec 01, 2017
7.110
7.110
6.460
6.560
1,577,156
-0.54(-7.61%)
Nov 30, 2017
6.960
7.140
6.840
7.100
1,281,708
+0.22(+3.20%)
Nov 29, 2017
7.030
7.230
6.640
6.880
1,016,379
-0.12(-1.71%)
Nov 28, 2017
6.910
7.070
6.850
7.000
873,241
+0.10(+1.45%)
Nov 27, 2017
7.290
7.330
6.850
6.900
1,139,079
-0.45(-6.12%)
Nov 24, 2017
7.300
7.420
7.065
7.350
736,009
+0.08(+1.10%)
Nov 22, 2017
7.500
7.680
7.180
7.270
1,488,853
-0.23(-3.07%)
Nov 21, 2017
7.330
7.520
7.230
7.500
1,675,266
+0.18(+2.46%)
Nov 20, 2017
7.030
7.400
7.000
7.320
1,975,779
+0.34(+4.87%)
Nov 17, 2017
6.600
7.010
6.510
6.980
1,124,644
+0.40(+6.08%)
Nov 16, 2017
6.340
6.690
6.330
6.580
1,738,198
+0.26(+4.11%)
Nov 15, 2017
6.010
6.620
5.771
6.320
1,489,785
+0.20(+3.27%)
Nov 14, 2017
6.410
6.410
5.760
6.120
1,731,189
-0.29(-4.52%)
Nov 13, 2017
6.290
6.489
6.070
6.410
1,092,212
+0.12(+1.91%)
Nov 10, 2017
6.160
6.400
6.010
6.290
1,450,522
+0.13(+2.11%)
Nov 09, 2017
6.430
6.480
5.950
6.160
1,845,826
-0.37(-5.67%)
Nov 08, 2017
5.800
6.662
5.770
6.530
2,610,425
+0.61(+10.30%)
Nov 07, 2017
5.280
5.930
5.100
5.920
3,249,444
+1.17(+24.63%)
Nov 06, 2017
4.640
4.860
4.560
4.750
1,957,584
+0.17(+3.71%)
Nov 03, 2017
4.960
4.980
4.560
4.580
1,778,352
-0.40(-8.03%)
Nov 02, 2017
5.200
5.200
4.710
4.980
3,076,222
-0.24(-4.60%)
Nov 01, 2017
5.250
5.360
5.071
5.220
1,430,596
+0.01(+0.19%)
Oct 31, 2017
5.250
5.340
5.120
5.210
1,103,078
-0.03(-0.57%)
Oct 30, 2017
5.180
5.405
5.060
5.240
1,607,609
-0.03(-0.57%)
Oct 27, 2017
5.790
6.080
5.250
5.270
1,863,437
-0.35(-6.23%)
Oct 26, 2017
6.600
6.690
5.500
5.620
2,753,922
-0.88(-13.54%)
Oct 25, 2017
6.340
6.700
6.110
6.500
2,561,702
+0.25(+4.00%)
Oct 24, 2017
5.650
6.270
5.650
6.250
2,582,735
+0.59(+10.42%)
Oct 23, 2017
5.450
5.730
5.400
5.660
1,955,522
+0.20(+3.66%)
Oct 20, 2017
5.180
5.563
5.180
5.460
2,332,265
+0.33(+6.43%)
Oct 19, 2017
4.830
5.300
4.789
5.130
2,053,976
+0.28(+5.77%)
Oct 18, 2017
4.780
4.890
4.780
4.850
723,646
+0.10(+2.11%)
Oct 17, 2017
4.750
4.890
4.740
4.750
809,566
+0.00(+0.00%)
Oct 16, 2017
4.710
4.820
4.690
4.750
784,016
+0.02(+0.42%)
Oct 13, 2017
4.630
4.780
4.620
4.730
878,833
+0.04(+0.85%)
Oct 12, 2017
4.700
4.790
4.609
4.690
1,120,426
-0.12(-2.49%)
Oct 11, 2017
4.840
4.880
4.800
4.810
781,633
-0.04(-0.82%)
Oct 10, 2017
5.030
5.050
4.820
4.850
1,001,459
-0.14(-2.81%)
Oct 09, 2017
4.950
5.100
4.800
4.990
1,380,240
+0.03(+0.60%)
Oct 06, 2017
4.980
5.330
4.720
4.960
2,536,500
-0.01(-0.20%)
Oct 05, 2017
5.470
5.690
4.930
4.970
5,907,742
-0.89(-15.19%)
Oct 04, 2017
5.890
5.940
5.705
5.860
525,239
-0.03(-0.51%)
Oct 03, 2017
5.920
5.950
5.780
5.890
616,208
+0.00(+0.00%)
Oct 02, 2017
5.570
5.930
5.540
5.890
1,234,568
+0.33(+5.94%)
Sep 29, 2017
5.840
5.910
5.440
5.560
1,622,200
-0.32(-5.44%)
Sep 28, 2017
5.860
5.910
5.790
5.880
405,292
+0.01(+0.17%)
Sep 27, 2017
5.760
5.930
5.740
5.870
836,695
+0.19(+3.35%)
Sep 26, 2017
5.590
5.700
5.560
5.680
683,306
+0.13(+2.34%)
Sep 25, 2017
5.890
5.950
5.500
5.550
1,129,161
-0.35(-5.93%)
Sep 22, 2017
5.910
6.000
5.870
5.900
702,404
-0.02(-0.34%)
Sep 21, 2017
6.020
6.080
5.850
5.920
735,000
-0.08(-1.33%)
Sep 20, 2017
6.280
6.330
6.000
6.000
674,639
-0.27(-4.31%)
Sep 19, 2017
6.140
6.400
6.140
6.270
1,026,294
+0.13(+2.12%)
Sep 18, 2017
5.750
6.275
5.660
6.140
1,364,804
+0.29(+4.96%)
Sep 15, 2017
5.860
5.930
5.820
5.850
744,333
+0.02(+0.34%)
Sep 14, 2017
6.170
6.220
5.750
5.830
1,136,205
-0.35(-5.66%)
Sep 13, 2017
6.100
6.265
6.020
6.180
766,577
+0.06(+0.98%)
Sep 12, 2017
5.990
6.130
5.950
6.120
710,772
+0.18(+3.03%)
Sep 11, 2017
5.810
6.130
5.790
5.940
1,314,216
+0.12(+2.06%)
Sep 08, 2017
5.760
5.980
5.710
5.820
713,904
-0.02(-0.34%)
Sep 07, 2017
5.970
6.020
5.770
5.840
924,007
-0.11(-1.85%)
Sep 06, 2017
5.950
6.000
5.830
5.950
711,749
+0.05(+0.85%)
Sep 05, 2017
6.060
6.150
5.850
5.900
1,079,663
-0.29(-4.68%)
Sep 01, 2017
5.870
6.200
5.830
6.190
1,144,138
+0.34(+5.81%)
Aug 31, 2017
5.970
6.030
5.850
5.850
864,196
-0.14(-2.34%)
Aug 30, 2017
6.010
6.060
5.910
5.990
728,142
+0.02(+0.34%)
Aug 29, 2017
5.950
6.070
5.800
5.970
963,171
-0.13(-2.13%)
Aug 28, 2017
6.150
6.190
5.935
6.100
995,374
-0.03(-0.49%)
Aug 25, 2017
6.360
6.530
5.930
6.130
2,339,652
-0.11(-1.76%)
Aug 24, 2017
6.410
6.865
6.110
6.240
6,330,614
+0.14(+2.30%)
Aug 23, 2017
5.440
6.105
5.370
6.100
2,506,519
+0.59(+10.71%)
Aug 22, 2017
5.260
5.535
5.260
5.510
1,042,378
+0.18(+3.38%)
Aug 21, 2017
5.600
5.600
5.255
5.330
1,132,427
-0.25(-4.48%)
Aug 18, 2017
5.640
5.690
5.530
5.580
1,272,397
-0.10(-1.76%)
Aug 17, 2017
5.760
5.880
5.635
5.680
918,505
-0.12(-2.07%)
Aug 16, 2017
5.860
6.000
5.760
5.800
1,036,806
-0.09(-1.53%)
Aug 15, 2017
6.110
6.170
5.870
5.890
826,164
-0.18(-2.97%)
Aug 14, 2017
5.890
6.080
5.890
6.070
1,784,872
+0.16(+2.71%)
Aug 11, 2017
5.800
6.110
5.766
5.910
2,083,923
-0.04(-0.67%)
Aug 10, 2017
6.240
6.360
5.940
5.950
1,553,878
-0.39(-6.15%)
Aug 09, 2017
6.500
6.620
6.285
6.340
1,742,369
-0.18(-2.76%)
Aug 08, 2017
6.550
6.770
6.520
6.520
1,208,595
-0.06(-0.91%)
Aug 07, 2017
6.630
6.970
6.510
6.580
2,418,205
-0.09(-1.35%)
Aug 04, 2017
6.990
7.980
6.380
6.670
5,219,141
-0.82(-10.95%)
Aug 03, 2017
7.800
7.870
7.410
7.490
1,686,927
-0.17(-2.22%)
Aug 02, 2017
8.140
8.195
7.630
7.660
2,049,338
-0.69(-8.26%)
Aug 01, 2017
8.170
8.720
7.980
8.350
2,466,894
+0.28(+3.47%)
Jul 31, 2017
8.120
8.150
7.840
8.070
983,737
-0.01(-0.12%)
Jul 28, 2017
8.040
8.260
7.990
8.080
813,780
-0.08(-0.98%)
Jul 27, 2017
8.450
8.500
7.880
8.160
890,005
-0.31(-3.66%)
Jul 26, 2017
8.620
8.730
8.340
8.470
599,927
-0.15(-1.74%)
Jul 25, 2017
8.320
8.630
8.210
8.620
685,555
+0.31(+3.73%)
Jul 24, 2017
8.120
8.350
8.110
8.310
778,331
-0.12(-1.42%)
Jul 21, 2017
8.410
8.485
8.200
8.430
476,956
+0.03(+0.36%)
Jul 20, 2017
8.320
8.415
8.170
8.400
502,467
+0.11(+1.33%)
Jul 19, 2017
8.100
8.390
8.050
8.290
456,241
+0.27(+3.37%)
Jul 18, 2017
7.980
8.130
7.960
8.020
327,159
-0.04(-0.50%)
Jul 17, 2017
8.190
8.280
8.040
8.060
388,970
-0.17(-2.07%)
Jul 14, 2017
8.200
8.350
8.050
8.230
846,427
-0.17(-2.02%)
Jul 13, 2017
8.360
8.425
8.140
8.400
703,887
+0.12(+1.45%)
Jul 12, 2017
8.250
8.380
8.250
8.280
422,700
+0.12(+1.47%)
Jul 11, 2017
8.190
8.250
8.040
8.160
418,846
-0.02(-0.24%)
Jul 10, 2017
7.750
8.220
7.750
8.180
795,416
+0.25(+3.15%)
Jul 07, 2017
7.590
7.940
7.490
7.930
689,004
+0.34(+4.48%)
Jul 06, 2017
7.550
7.700
7.470
7.590
515,128
-0.09(-1.17%)
Jul 05, 2017
7.650
7.800
7.550
7.680
621,704
+0.03(+0.39%)
Jul 03, 2017
7.790
7.820
7.550
7.650
490,947
-0.07(-0.91%)
Jun 30, 2017
7.980
8.020
7.500
7.720
2,560,352
-0.38(-4.69%)
Jun 29, 2017
8.350
8.360
7.910
8.100
930,887
-0.29(-3.46%)
Jun 28, 2017
8.320
8.420
8.130
8.390
614,035
+0.22(+2.69%)
Jun 27, 2017
8.490
8.510
8.150
8.170
781,562
-0.34(-4.00%)
Jun 26, 2017
8.630
8.700
8.400
8.510
802,904
-0.13(-1.50%)
Jun 23, 2017
8.380
8.690
8.320
8.640
969,458
+0.33(+3.97%)
Jun 22, 2017
8.290
8.410
8.140
8.310
1,229,666
+0.06(+0.73%)
Jun 21, 2017
8.390
8.530
8.190
8.250
1,218,811
-0.07(-0.84%)
Jun 20, 2017
8.920
8.980
8.295
8.320
1,318,352
-0.64(-7.14%)
Jun 19, 2017
9.020
9.160
8.740
8.960
687,353
+0.09(+1.01%)
Jun 16, 2017
8.860
8.920
8.500
8.870
1,851,871
+0.02(+0.23%)
Jun 15, 2017
8.790
8.915
8.520
8.850
1,015,523
-0.07(-0.78%)
Jun 14, 2017
9.060
9.110
8.760
8.920
1,161,744
-0.14(-1.55%)
Jun 13, 2017
9.020
9.220
8.820
9.060
798,927
+0.10(+1.12%)
Jun 12, 2017
8.680
9.180
8.560
8.960
1,334,776
+0.06(+0.67%)
Jun 09, 2017
9.550
9.780
8.620
8.900
2,233,410
-0.65(-6.81%)
Jun 08, 2017
8.930
9.570
8.840
9.550
1,480,831
+0.62(+6.94%)
Jun 07, 2017
8.900
9.090
8.745
8.930
870,722
+0.02(+0.22%)
Jun 06, 2017
8.720
9.360
8.690
8.910
1,631,510
+0.10(+1.14%)
Jun 05, 2017
9.100
9.190
8.760
8.810
924,000
-0.31(-3.40%)
Jun 02, 2017
9.200
9.390
9.020
9.120
974,290
-0.08(-0.87%)
Jun 01, 2017
9.130
9.220
8.840
9.200
1,752,064
+0.19(+2.11%)
May 31, 2017
8.910
9.070
8.550
9.010
1,230,307
+0.09(+1.01%)
May 30, 2017
9.010
9.090
8.765
8.920
1,010,470
-0.09(-1.00%)
May 26, 2017
8.870
9.140
8.745
9.010
1,206,188
+0.06(+0.67%)
May 25, 2017
9.200
9.540
8.715
8.950
1,972,697
+0.10(+1.13%)
May 24, 2017
9.030
9.090
8.730
8.850
839,296
-0.22(-2.43%)
May 23, 2017
9.160
9.250
8.830
9.070
1,176,833
-0.07(-0.77%)
May 22, 2017
8.550
9.150
8.500
9.140
1,784,140
+0.83(+9.99%)
May 19, 2017
8.180
8.430
8.170
8.310
694,084
+0.16(+1.96%)
May 18, 2017
8.170
8.390
8.100
8.150
910,214
-0.04(-0.49%)
May 17, 2017
9.030
9.030
8.050
8.190
2,035,222
-1.02(-11.07%)
May 16, 2017
9.300
9.380
9.080
9.210
1,188,937
-0.13(-1.39%)
May 15, 2017
8.600
9.650
8.590
9.340
2,831,225
+0.91(+10.79%)
May 12, 2017
8.400
8.544
8.215
8.430
1,149,336
+0.00(+0.00%)
May 11, 2017
8.610
8.630
8.305
8.430
1,229,490
-0.26(-2.99%)
May 10, 2017
8.510
8.800
8.370
8.690
1,606,567
+0.10(+1.16%)
May 09, 2017
7.750
8.855
7.750
8.590
2,509,697
+0.89(+11.56%)
May 08, 2017
7.380
7.720
7.140
7.700
1,533,767
+0.21(+2.80%)
May 05, 2017
8.130
8.250
6.900
7.490
3,089,633
+0.31(+4.32%)
May 04, 2017
7.400
7.400
7.160
7.180
2,005,386
-0.23(-3.10%)
May 03, 2017
7.640
7.640
7.150
7.410
2,107,748
-0.35(-4.51%)
May 02, 2017
7.920
7.980
7.710
7.760
1,534,424
-0.20(-2.51%)
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
.