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
Varonis Systems Inc
(NQ:
VRNS
)
41.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2016
7.910
8.127
7.840
8.107
882,957
+0.11(+1.38%)
May 27, 2016
7.910
7.997
7.997
7.997
332,400
+0.05(+0.67%)
May 26, 2016
7.847
7.990
7.760
7.943
329,439
+0.13(+1.66%)
May 25, 2016
7.997
8.000
7.803
7.813
264,468
-0.13(-1.60%)
May 24, 2016
7.770
7.963
7.713
7.940
413,379
+0.24(+3.12%)
May 23, 2016
7.620
7.833
7.620
7.700
311,841
+0.02(+0.30%)
May 20, 2016
7.500
7.697
7.490
7.677
247,311
+0.23(+3.04%)
May 19, 2016
7.610
7.750
7.417
7.450
375,858
-0.21(-2.74%)
May 18, 2016
7.433
7.762
7.433
7.660
371,061
+0.18(+2.45%)
May 17, 2016
7.357
7.650
7.333
7.477
451,494
-0.06(-0.80%)
May 16, 2016
7.453
7.657
7.453
7.537
382,815
+0.13(+1.71%)
May 13, 2016
7.220
7.450
7.220
7.410
316,218
+0.16(+2.21%)
May 12, 2016
7.120
7.263
7.003
7.250
629,571
+0.16(+2.28%)
May 11, 2016
7.250
7.333
7.073
7.088
241,089
-0.14(-2.00%)
May 10, 2016
6.867
7.293
6.867
7.233
880,173
+0.36(+5.24%)
May 09, 2016
6.860
6.990
6.820
6.873
825,084
+0.03(+0.44%)
May 06, 2016
6.877
7.053
6.750
6.843
925,758
-0.16(-2.33%)
May 05, 2016
6.733
7.483
6.712
7.007
1,258,455
+0.66(+10.40%)
May 04, 2016
6.390
6.550
6.247
6.347
355,680
-0.10(-1.50%)
May 03, 2016
6.560
6.650
6.360
6.443
373,353
-0.20(-3.06%)
May 02, 2016
6.457
6.717
6.300
6.647
430,290
+0.26(+4.13%)
Apr 29, 2016
6.500
6.517
6.293
6.383
253,254
-0.14(-2.20%)
Apr 28, 2016
6.560
6.800
6.500
6.527
406,398
-0.05(-0.81%)
Apr 27, 2016
6.547
6.637
6.277
6.580
330,225
+0.07(+1.13%)
Apr 26, 2016
6.530
6.627
6.430
6.507
443,439
+0.01(+0.15%)
Apr 25, 2016
6.540
6.630
6.413
6.497
227,034
-0.05(-0.76%)
Apr 22, 2016
6.453
6.603
6.453
6.547
171,414
+0.08(+1.29%)
Apr 21, 2016
6.473
6.557
6.393
6.463
298,410
+0.04(+0.67%)
Apr 20, 2016
6.427
6.500
6.390
6.420
111,894
-0.02(-0.26%)
Apr 19, 2016
6.623
6.637
6.377
6.437
181,911
-0.14(-2.13%)
Apr 18, 2016
6.487
6.648
6.483
6.577
250,188
+0.03(+0.51%)
Apr 15, 2016
6.313
6.573
6.240
6.543
383,973
+0.20(+3.21%)
Apr 14, 2016
6.233
6.383
6.173
6.340
570,690
+0.11(+1.82%)
Apr 13, 2016
5.947
6.250
5.907
6.227
299,634
+0.32(+5.48%)
Apr 12, 2016
5.887
6.007
5.697
5.903
489,579
-0.01(-0.17%)
Apr 11, 2016
5.970
6.057
5.883
5.913
397,584
+0.05(+0.91%)
Apr 08, 2016
5.983
6.013
5.783
5.860
295,800
-0.05(-0.85%)
Apr 07, 2016
5.960
5.960
5.850
5.910
423,303
-0.12(-2.04%)
Apr 06, 2016
5.930
6.073
5.840
6.033
323,148
+0.08(+1.34%)
Apr 05, 2016
6.073
6.097
5.923
5.953
381,768
-0.17(-2.78%)
Apr 04, 2016
6.073
6.203
5.923
6.123
576,498
+0.02(+0.27%)
Apr 01, 2016
6.007
6.223
6.007
6.107
196,164
+0.02(+0.38%)
Mar 31, 2016
6.150
6.200
6.007
6.083
329,340
-0.07(-1.14%)
Mar 30, 2016
5.870
6.240
5.870
6.153
498,138
+0.10(+1.71%)
Mar 29, 2016
5.840
6.073
5.717
6.050
366,777
+0.20(+3.36%)
Mar 28, 2016
5.930
5.960
5.683
5.853
287,355
-0.03(-0.57%)
Mar 24, 2016
5.907
5.887
5.887
5.887
335,100
-0.07(-1.23%)
Mar 23, 2016
6.243
6.280
5.930
5.960
268,683
-0.30(-4.84%)
Mar 22, 2016
6.233
6.377
6.153
6.263
358,278
-0.04(-0.58%)
Mar 21, 2016
6.267
6.390
6.227
6.300
516,156
+0.05(+0.80%)
Mar 18, 2016
6.053
6.273
5.995
6.250
632,619
+0.24(+4.05%)
Mar 17, 2016
5.750
6.027
5.730
6.007
350,508
+0.29(+5.01%)
Mar 16, 2016
5.813
5.913
5.710
5.720
288,669
-0.11(-1.94%)
Mar 15, 2016
6.020
6.020
5.713
5.833
423,963
-0.23(-3.79%)
Mar 14, 2016
6.070
6.113
5.793
6.063
723,621
-0.01(-0.16%)
Mar 11, 2016
6.140
6.150
5.967
6.073
431,133
-0.00(-0.05%)
Mar 10, 2016
6.207
6.263
5.933
6.077
431,247
-0.12(-1.99%)
Mar 09, 2016
6.317
6.333
6.060
6.200
542,673
-0.08(-1.33%)
Mar 08, 2016
6.363
6.467
6.217
6.283
395,373
-0.12(-1.82%)
Mar 07, 2016
6.197
6.543
6.197
6.400
491,385
+0.12(+1.96%)
Mar 04, 2016
6.280
6.358
6.147
6.277
742,878
+0.01(+0.11%)
Mar 03, 2016
6.403
6.440
6.037
6.270
879,885
-0.20(-3.09%)
Mar 02, 2016
6.267
6.493
6.153
6.470
797,259
+0.18(+2.92%)
Mar 01, 2016
6.213
6.373
6.063
6.287
622,938
+0.15(+2.44%)
Feb 29, 2016
6.210
6.317
6.040
6.137
469,719
-0.09(-1.45%)
Feb 26, 2016
6.113
6.287
5.841
6.227
507,513
+0.14(+2.36%)
Feb 25, 2016
6.123
6.130
5.861
6.083
386,163
+0.04(+0.72%)
Feb 24, 2016
5.867
6.068
5.690
6.040
367,887
+0.10(+1.63%)
Feb 23, 2016
5.843
5.997
5.843
5.943
550,122
+0.04(+0.62%)
Feb 22, 2016
5.817
6.033
5.777
5.907
635,607
+0.15(+2.67%)
Feb 19, 2016
5.723
5.867
5.532
5.753
1,018,485
+0.01(+0.17%)
Feb 18, 2016
5.623
5.773
5.533
5.743
470,013
+0.12(+2.13%)
Feb 17, 2016
5.700
5.802
5.553
5.623
455,031
-0.05(-0.82%)
Feb 16, 2016
5.500
5.743
5.360
5.670
694,014
+0.28(+5.26%)
Feb 12, 2016
5.310
5.387
5.387
5.387
1,583,100
+0.78(+16.93%)
Feb 11, 2016
4.513
4.810
4.500
4.607
514,131
-0.02(-0.43%)
Feb 10, 2016
4.573
4.900
4.533
4.627
472,098
+0.09(+1.91%)
Feb 09, 2016
4.833
4.940
4.417
4.540
800,394
-0.37(-7.60%)
Feb 08, 2016
4.753
4.937
4.630
4.913
456,003
+0.03(+0.68%)
Feb 05, 2016
5.587
5.653
4.877
4.880
638,109
-0.79(-13.88%)
Feb 04, 2016
5.850
5.970
5.603
5.667
295,548
-0.19(-3.19%)
Feb 03, 2016
5.923
5.930
5.617
5.853
364,266
+0.01(+0.17%)
Feb 02, 2016
6.153
6.153
5.823
5.843
318,336
-0.39(-6.31%)
Feb 01, 2016
6.217
6.400
6.000
6.237
463,617
-0.04(-0.58%)
Jan 29, 2016
5.683
6.297
5.683
6.273
315,981
+0.62(+10.90%)
Jan 28, 2016
5.743
5.743
5.487
5.657
364,149
-0.02(-0.29%)
Jan 27, 2016
5.877
5.893
5.623
5.673
293,187
-0.26(-4.33%)
Jan 26, 2016
6.002
6.072
5.697
5.930
394,509
+0.02(+0.28%)
Jan 25, 2016
6.080
6.080
5.807
5.913
367,593
-0.21(-3.43%)
Jan 22, 2016
5.937
6.167
5.877
6.123
375,387
+0.33(+5.76%)
Jan 21, 2016
6.003
6.051
5.713
5.790
513,966
-0.15(-2.58%)
Jan 20, 2016
5.743
6.047
5.293
5.943
1,381,416
+0.07(+1.25%)
Jan 19, 2016
6.300
6.503
5.727
5.870
479,418
-0.35(-5.58%)
Jan 15, 2016
6.333
6.217
6.217
6.217
641,700
-0.36(-5.52%)
Jan 14, 2016
6.033
6.593
5.940
6.580
540,378
+0.58(+9.67%)
Jan 13, 2016
5.877
6.083
5.833
6.000
590,631
+0.29(+5.14%)
Jan 12, 2016
5.597
5.737
5.597
5.707
504,612
+0.17(+3.07%)
Jan 11, 2016
5.480
5.587
5.273
5.537
289,317
+0.10(+1.90%)
Jan 08, 2016
5.710
5.740
5.397
5.433
509,511
-0.24(-4.23%)
Jan 07, 2016
5.950
5.987
5.642
5.673
374,604
-0.40(-6.53%)
Jan 06, 2016
5.940
6.143
5.910
6.070
384,915
+0.03(+0.55%)
Jan 05, 2016
6.067
6.210
5.957
6.037
477,885
-0.02(-0.33%)
Jan 04, 2016
6.140
6.327
5.977
6.057
587,853
-0.21(-3.35%)
Dec 31, 2015
6.363
6.267
6.267
6.267
240,600
-0.12(-1.88%)
Dec 30, 2015
6.413
6.447
6.340
6.387
231,723
-0.03(-0.42%)
Dec 29, 2015
6.417
6.493
6.263
6.413
340,500
+0.05(+0.84%)
Dec 28, 2015
6.290
6.400
6.190
6.360
367,542
+0.02(+0.37%)
Dec 24, 2015
6.207
6.337
6.337
6.337
129,900
+0.14(+2.26%)
Dec 23, 2015
6.010
6.227
5.983
6.197
212,034
+0.21(+3.57%)
Dec 22, 2015
5.777
5.987
5.768
5.983
281,634
+0.15(+2.63%)
Dec 21, 2015
5.667
5.890
5.577
5.830
372,384
+0.04(+0.75%)
Dec 18, 2015
5.683
5.830
5.547
5.787
465,906
+0.07(+1.22%)
Dec 17, 2015
5.750
5.797
5.473
5.717
376,626
-0.02(-0.29%)
Dec 16, 2015
5.663
5.783
5.613
5.733
387,516
+0.20(+3.61%)
Dec 15, 2015
5.490
5.540
5.303
5.533
353,124
+0.11(+2.09%)
Dec 14, 2015
5.473
5.493
5.223
5.420
350,361
-0.06(-1.09%)
Dec 11, 2015
5.570
5.633
5.370
5.480
401,175
-0.18(-3.24%)
Dec 10, 2015
5.507
5.763
5.333
5.663
368,067
+0.16(+2.97%)
Dec 09, 2015
5.560
5.755
5.477
5.500
255,825
-0.07(-1.20%)
Dec 08, 2015
5.440
5.630
5.320
5.567
401,271
+0.10(+1.77%)
Dec 07, 2015
5.540
5.667
5.367
5.470
326,127
-0.13(-2.32%)
Dec 04, 2015
5.617
5.687
5.500
5.600
287,430
-0.02(-0.36%)
Dec 03, 2015
5.847
5.857
5.550
5.620
214,107
-0.19(-3.21%)
Dec 02, 2015
5.913
6.047
5.767
5.807
244,542
-0.13(-2.13%)
Dec 01, 2015
5.977
5.977
5.673
5.933
324,675
-0.02(-0.28%)
Nov 30, 2015
5.810
6.005
5.500
5.950
389,808
+0.15(+2.59%)
Nov 27, 2015
5.913
6.000
5.760
5.800
120,102
-0.11(-1.86%)
Nov 25, 2015
5.897
5.910
5.910
5.910
223,800
+0.01(+0.17%)
Nov 24, 2015
5.567
5.947
5.493
5.900
696,087
+0.29(+5.17%)
Nov 23, 2015
5.623
5.667
5.477
5.610
333,834
+0.00(+0.00%)
Nov 20, 2015
5.583
5.700
5.527
5.610
508,401
+0.06(+1.14%)
Nov 19, 2015
5.487
5.563
5.380
5.547
435,534
+0.07(+1.28%)
Nov 18, 2015
5.443
5.527
5.223
5.477
311,598
+0.07(+1.36%)
Nov 17, 2015
5.510
5.510
5.263
5.403
397,383
-0.08(-1.52%)
Nov 16, 2015
5.223
5.550
5.100
5.487
679,395
+0.25(+4.84%)
Nov 13, 2015
5.370
5.532
5.153
5.233
544,842
-0.17(-3.09%)
Nov 12, 2015
5.450
5.537
5.290
5.400
419,175
-0.13(-2.41%)
Nov 11, 2015
5.520
5.638
5.337
5.533
328,227
+0.03(+0.61%)
Nov 10, 2015
5.537
5.560
5.310
5.500
527,481
-0.08(-1.43%)
Nov 09, 2015
5.660
5.726
5.397
5.580
650,142
-0.06(-1.12%)
Nov 06, 2015
5.633
6.003
5.610
5.643
1,704,501
+0.48(+9.23%)
Nov 05, 2015
5.653
5.657
5.120
5.167
818,853
-0.53(-9.25%)
Nov 04, 2015
5.720
5.990
5.510
5.693
576,333
-0.06(-0.99%)
Nov 03, 2015
5.477
5.800
5.457
5.750
333,576
+0.24(+4.42%)
Nov 02, 2015
5.323
5.623
5.097
5.507
389,940
+0.18(+3.44%)
Oct 30, 2015
5.130
5.473
5.124
5.323
391,443
+0.19(+3.77%)
Oct 29, 2015
5.267
5.333
5.043
5.130
280,020
-0.18(-3.39%)
Oct 28, 2015
5.170
5.420
5.020
5.310
265,260
+0.15(+2.97%)
Oct 27, 2015
5.273
5.277
5.010
5.157
503,613
-0.04(-0.77%)
Oct 26, 2015
5.327
5.327
5.130
5.197
205,500
-0.14(-2.68%)
Oct 23, 2015
5.257
5.357
5.003
5.340
169,521
+0.15(+2.82%)
Oct 22, 2015
5.333
5.373
5.010
5.193
405,858
-0.09(-1.70%)
Oct 21, 2015
5.533
5.533
5.103
5.283
399,867
-0.22(-4.00%)
Oct 20, 2015
5.517
5.633
5.257
5.503
378,297
-0.03(-0.48%)
Oct 19, 2015
5.550
5.727
5.367
5.530
451,995
-0.05(-0.90%)
Oct 16, 2015
5.480
5.628
5.377
5.580
309,615
+0.11(+1.95%)
Oct 15, 2015
5.160
5.873
5.000
5.473
488,979
+0.35(+6.90%)
Oct 14, 2015
5.300
5.300
5.063
5.120
272,193
-0.08(-1.54%)
Oct 13, 2015
5.293
5.423
5.160
5.200
329,133
-0.13(-2.38%)
Oct 12, 2015
5.373
5.490
5.243
5.327
433,236
-0.06(-1.05%)
Oct 09, 2015
5.490
5.550
5.330
5.383
251,880
-0.12(-2.12%)
Oct 08, 2015
5.503
5.710
5.320
5.500
502,641
+0.00(+0.06%)
Oct 07, 2015
5.280
5.597
5.090
5.497
574,365
+0.24(+4.63%)
Oct 06, 2015
5.287
5.310
5.103
5.253
409,023
-0.07(-1.31%)
Oct 05, 2015
5.227
5.343
5.130
5.323
507,411
+0.12(+2.37%)
Oct 02, 2015
4.970
5.220
4.857
5.200
651,798
+0.18(+3.59%)
Oct 01, 2015
5.180
5.234
4.867
5.020
649,587
-0.17(-3.34%)
Sep 30, 2015
5.140
5.213
4.857
5.193
940,512
+0.12(+2.37%)
Sep 29, 2015
5.373
5.663
5.010
5.073
745,569
-0.39(-7.14%)
Sep 28, 2015
5.647
5.693
5.433
5.463
593,562
-0.24(-4.15%)
Sep 25, 2015
6.003
6.070
5.557
5.700
542,931
-0.23(-3.82%)
Sep 24, 2015
5.867
5.980
5.773
5.927
338,463
+0.01(+0.11%)
Sep 23, 2015
6.017
6.017
5.770
5.920
381,048
-0.07(-1.22%)
Sep 22, 2015
6.080
6.150
5.857
5.993
524,517
-0.17(-2.81%)
Sep 21, 2015
6.303
6.420
6.083
6.167
526,089
-0.06(-1.02%)
Sep 18, 2015
6.117
6.340
5.993
6.230
1,543,761
+0.02(+0.38%)
Sep 17, 2015
5.937
6.297
5.937
6.207
582,375
+0.25(+4.14%)
Sep 16, 2015
5.917
6.133
5.767
5.960
363,276
+0.09(+1.59%)
Sep 15, 2015
5.833
5.900
5.715
5.867
323,142
+0.03(+0.51%)
Sep 14, 2015
5.993
5.993
5.683
5.837
523,197
-0.16(-2.61%)
Sep 11, 2015
5.777
6.010
5.697
5.993
919,392
+0.10(+1.75%)
Sep 10, 2015
6.017
6.233
5.750
5.890
2,483,577
-0.68(-10.35%)
Sep 09, 2015
6.773
6.812
6.530
6.570
509,892
-0.12(-1.74%)
Sep 08, 2015
6.707
6.757
6.557
6.687
685,323
+0.12(+1.88%)
Sep 04, 2015
6.530
6.563
6.563
6.563
235,800
-0.09(-1.35%)
Sep 03, 2015
6.653
6.697
6.543
6.653
383,472
-0.00(-0.05%)
Sep 02, 2015
6.627
6.683
6.407
6.657
739,623
+0.13(+1.99%)
Sep 01, 2015
6.427
6.763
6.412
6.527
862,788
-0.07(-1.11%)
Aug 31, 2015
6.583
6.677
6.530
6.600
712,293
-0.04(-0.65%)
Aug 28, 2015
6.603
6.700
6.490
6.643
420,393
-0.02(-0.35%)
Aug 27, 2015
6.667
6.710
6.457
6.667
477,612
+0.11(+1.73%)
Aug 26, 2015
6.613
6.653
6.380
6.553
539,652
+0.10(+1.50%)
Aug 25, 2015
7.133
7.133
6.423
6.457
463,131
-0.21(-3.10%)
Aug 24, 2015
6.690
7.093
6.467
6.663
1,072,272
-0.38(-5.46%)
Aug 21, 2015
7.397
7.397
6.817
7.048
508,155
-0.47(-6.27%)
Aug 20, 2015
7.840
7.877
7.280
7.520
650,958
-0.42(-5.33%)
Aug 19, 2015
7.947
8.100
7.750
7.943
322,569
-0.05(-0.56%)
Aug 18, 2015
7.993
8.129
7.687
7.988
486,702
-0.03(-0.35%)
Aug 17, 2015
7.817
8.117
7.673
8.017
688,503
+0.19(+2.38%)
Aug 14, 2015
7.643
7.877
7.570
7.830
274,938
+0.17(+2.22%)
Aug 13, 2015
7.527
7.817
7.467
7.660
290,013
+0.15(+2.00%)
Aug 12, 2015
7.630
7.760
7.293
7.510
703,092
-0.14(-1.83%)
Aug 11, 2015
7.433
7.893
7.433
7.650
388,593
-0.07(-0.86%)
Aug 10, 2015
7.887
8.007
7.610
7.717
532,878
-0.12(-1.53%)
Aug 07, 2015
7.700
8.280
7.243
7.837
1,106,595
+0.95(+13.85%)
Aug 06, 2015
7.050
7.063
6.683
6.883
612,300
-0.18(-2.55%)
Aug 05, 2015
6.753
7.117
6.660
7.063
551,733
+0.40(+5.95%)
Aug 04, 2015
6.763
6.907
6.590
6.667
523,905
-0.08(-1.19%)
Aug 03, 2015
6.997
7.077
6.733
6.747
402,990
-0.18(-2.65%)
Jul 31, 2015
7.037
7.153
6.907
6.930
482,097
-0.08(-1.09%)
Jul 30, 2015
7.097
7.127
6.867
7.007
534,372
-0.10(-1.36%)
Jul 29, 2015
7.493
7.610
7.100
7.103
298,518
-0.36(-4.82%)
Jul 28, 2015
7.683
7.795
7.437
7.463
507,957
-0.15(-1.97%)
Jul 27, 2015
7.757
7.967
7.548
7.613
273,141
-0.19(-2.43%)
Jul 24, 2015
7.983
8.082
7.700
7.803
256,341
-0.17(-2.13%)
Jul 23, 2015
7.650
8.227
7.650
7.973
372,099
+0.40(+5.24%)
Jul 22, 2015
7.493
7.690
7.437
7.577
384,426
+0.02(+0.26%)
Jul 21, 2015
7.510
7.670
7.308
7.557
789,537
+0.02(+0.31%)
Jul 20, 2015
8.017
8.060
7.497
7.533
1,292,853
-0.45(-5.60%)
Jul 17, 2015
7.923
8.067
7.760
7.980
839,634
+0.09(+1.14%)
Jul 16, 2015
8.020
8.177
7.850
7.890
238,869
-0.07(-0.88%)
Jul 15, 2015
8.133
8.133
7.807
7.960
533,949
-0.13(-1.65%)
Jul 14, 2015
8.017
8.210
7.937
8.093
367,269
+0.08(+1.00%)
Jul 13, 2015
8.040
8.133
7.903
8.013
365,538
+0.01(+0.12%)
Jul 10, 2015
7.970
8.097
7.880
8.003
340,404
+0.19(+2.43%)
Jul 09, 2015
7.427
7.987
7.427
7.813
501,255
+0.51(+7.03%)
Jul 08, 2015
7.173
7.320
7.143
7.300
226,629
+0.05(+0.74%)
Jul 07, 2015
7.133
7.430
6.917
7.247
447,420
+0.11(+1.49%)
Jul 06, 2015
7.190
7.343
6.983
7.140
930,741
-0.13(-1.79%)
Jul 02, 2015
7.437
7.270
7.270
7.270
442,200
-0.17(-2.24%)
Jul 01, 2015
7.487
7.648
7.340
7.437
866,919
+0.07(+1.00%)
Jun 30, 2015
7.417
7.517
7.307
7.363
477,744
-0.00(-0.05%)
Jun 29, 2015
7.603
7.680
7.337
7.367
1,296,177
-0.34(-4.37%)
Jun 26, 2015
7.933
7.953
7.500
7.703
2,136,018
-0.21(-2.65%)
Jun 25, 2015
7.980
7.980
7.737
7.913
584,454
+0.00(+0.04%)
Jun 24, 2015
8.223
8.283
7.813
7.910
1,106,286
-0.31(-3.81%)
Jun 23, 2015
7.913
8.227
7.873
8.223
718,125
+0.31(+3.92%)
Jun 22, 2015
7.710
8.067
7.617
7.913
478,548
+0.30(+3.94%)
Jun 19, 2015
7.603
7.737
7.453
7.613
409,209
-0.01(-0.09%)
Jun 18, 2015
7.570
7.777
7.465
7.620
619,188
+0.05(+0.70%)
Jun 17, 2015
7.647
7.737
7.507
7.567
378,261
-0.03(-0.39%)
Jun 16, 2015
7.540
7.667
7.367
7.597
390,207
+0.01(+0.09%)
Jun 15, 2015
7.483
7.593
7.287
7.590
603,852
+0.10(+1.34%)
Jun 12, 2015
7.203
7.517
7.133
7.490
362,706
+0.26(+3.64%)
Jun 11, 2015
7.220
7.363
7.183
7.227
343,425
+0.05(+0.65%)
Jun 10, 2015
7.137
7.340
7.100
7.180
374,250
+0.09(+1.22%)
Jun 09, 2015
7.180
7.227
6.947
7.093
404,649
-0.11(-1.53%)
Jun 08, 2015
7.163
7.270
7.050
7.203
391,284
+0.06(+0.79%)
Jun 05, 2015
6.793
7.180
6.767
7.147
400,839
+0.30(+4.43%)
Jun 04, 2015
6.903
7.013
6.733
6.843
433,626
-0.12(-1.68%)
Jun 03, 2015
6.703
6.980
6.603
6.960
603,006
+0.27(+4.04%)
Jun 02, 2015
6.550
6.727
6.433
6.690
730,137
+0.12(+1.83%)
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
.