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
)
105.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 29, 2016
2.330
2.440
2.320
2.430
364,140
+0.12(+5.19%)
Jan 28, 2016
2.340
2.460
2.260
2.310
417,061
+0.05(+2.21%)
Jan 27, 2016
2.310
2.404
2.230
2.260
344,691
-0.08(-3.42%)
Jan 26, 2016
2.350
2.410
2.210
2.340
298,246
+0.03(+1.30%)
Jan 25, 2016
2.430
2.500
2.250
2.310
530,747
-0.05(-2.12%)
Jan 22, 2016
2.550
2.600
2.310
2.360
578,234
-0.10(-4.07%)
Jan 21, 2016
2.100
2.550
2.038
2.460
1,016,379
+0.42(+20.59%)
Jan 20, 2016
2.100
2.134
1.970
2.040
1,019,600
-0.15(-6.85%)
Jan 19, 2016
2.270
2.350
2.070
2.190
884,911
+0.00(+0.00%)
Jan 15, 2016
2.250
2.190
2.190
2.190
1,084,800
-0.16(-6.81%)
Jan 14, 2016
2.490
2.490
2.250
2.350
811,772
-0.15(-6.00%)
Jan 13, 2016
2.680
2.865
2.420
2.500
610,299
-0.21(-7.75%)
Jan 12, 2016
2.830
2.920
2.420
2.710
1,159,195
-0.09(-3.21%)
Jan 11, 2016
3.000
3.050
2.730
2.800
908,797
-0.19(-6.35%)
Jan 08, 2016
3.100
3.170
2.900
2.990
997,386
-0.01(-0.33%)
Jan 07, 2016
3.020
3.158
2.935
3.000
1,007,345
-0.16(-5.06%)
Jan 06, 2016
3.300
3.350
3.080
3.160
748,880
-0.19(-5.67%)
Jan 05, 2016
3.630
3.730
3.350
3.350
1,152,681
-0.14(-4.01%)
Jan 04, 2016
3.430
3.560
3.190
3.490
750,162
-0.02(-0.57%)
Dec 31, 2015
3.510
3.510
3.510
3.510
618,200
+0.01(+0.29%)
Dec 30, 2015
3.540
3.720
3.450
3.500
978,176
+0.04(+1.16%)
Dec 29, 2015
3.660
3.830
3.400
3.460
882,397
-0.13(-3.62%)
Dec 28, 2015
3.580
3.610
3.370
3.590
769,288
-0.03(-0.83%)
Dec 24, 2015
3.660
3.620
3.620
3.620
530,600
-0.06(-1.63%)
Dec 23, 2015
3.640
3.860
3.500
3.680
1,401,893
+0.14(+3.95%)
Dec 22, 2015
3.650
3.980
3.440
3.540
2,483,698
-0.05(-1.39%)
Dec 21, 2015
3.200
3.720
3.100
3.590
2,602,719
+0.58(+19.27%)
Dec 18, 2015
3.250
3.556
2.970
3.010
3,739,225
-0.15(-4.75%)
Dec 17, 2015
3.540
3.670
3.150
3.160
3,035,346
-0.18(-5.39%)
Dec 16, 2015
2.900
4.500
2.890
3.340
9,970,777
+0.93(+38.59%)
Dec 15, 2015
2.250
2.530
2.210
2.410
1,389,980
+0.18(+8.07%)
Dec 14, 2015
2.130
2.270
2.020
2.230
850,378
+0.13(+6.19%)
Dec 11, 2015
2.130
2.160
2.050
2.100
358,080
-0.05(-2.33%)
Dec 10, 2015
2.230
2.230
2.010
2.150
647,748
-0.07(-3.15%)
Dec 09, 2015
2.090
2.270
2.050
2.220
721,375
+0.12(+5.46%)
Dec 08, 2015
2.200
2.300
2.040
2.105
836,460
-0.15(-6.86%)
Dec 07, 2015
2.100
2.290
2.020
2.260
1,136,537
+0.18(+8.65%)
Dec 04, 2015
2.110
2.220
2.010
2.080
715,363
-0.05(-2.35%)
Dec 03, 2015
2.050
2.210
2.012
2.130
1,207,052
+0.11(+5.45%)
Dec 02, 2015
1.900
2.070
1.850
2.020
835,626
+0.13(+6.88%)
Dec 01, 2015
1.670
1.970
1.670
1.890
996,884
+0.22(+13.17%)
Nov 30, 2015
1.800
1.810
1.660
1.670
1,140,428
-0.10(-5.65%)
Nov 27, 2015
1.760
1.790
1.740
1.770
127,439
+0.02(+1.14%)
Nov 25, 2015
1.730
1.750
1.750
1.750
637,900
+0.02(+1.16%)
Nov 24, 2015
1.690
1.790
1.665
1.730
603,226
+0.04(+2.37%)
Nov 23, 2015
1.710
1.770
1.680
1.690
458,797
-0.02(-1.17%)
Nov 20, 2015
1.710
1.740
1.631
1.710
722,491
-0.02(-0.87%)
Nov 19, 2015
1.870
1.900
1.700
1.725
1,035,450
-0.17(-9.21%)
Nov 18, 2015
1.950
1.980
1.860
1.900
813,578
+0.01(+0.53%)
Nov 17, 2015
2.180
2.200
1.850
1.890
1,162,319
-0.23(-10.85%)
Nov 16, 2015
1.880
2.130
1.880
2.120
1,009,754
+0.24(+12.77%)
Nov 13, 2015
1.840
1.930
1.840
1.880
526,928
+0.02(+1.35%)
Nov 12, 2015
1.830
1.930
1.820
1.855
788,252
-0.02(-0.80%)
Nov 11, 2015
1.930
1.940
1.850
1.870
897,635
-0.05(-2.60%)
Nov 10, 2015
2.130
2.130
1.820
1.920
1,977,744
-0.18(-8.57%)
Nov 09, 2015
2.160
2.180
2.080
2.100
1,371,768
-0.09(-4.11%)
Nov 06, 2015
2.270
2.270
2.060
2.190
2,836,811
-0.11(-4.78%)
Nov 05, 2015
2.400
2.440
2.201
2.300
2,498,718
-0.03(-1.29%)
Nov 04, 2015
2.270
2.450
2.170
2.330
7,295,378
-1.39(-37.37%)
Nov 03, 2015
3.490
3.760
3.380
3.720
1,526,400
+0.23(+6.59%)
Nov 02, 2015
3.610
3.710
3.270
3.490
1,552,154
-0.11(-3.06%)
Oct 30, 2015
3.670
3.700
3.360
3.600
1,695,926
-0.10(-2.70%)
Oct 29, 2015
3.700
3.790
3.650
3.700
657,185
+0.00(+0.00%)
Oct 28, 2015
3.540
3.820
3.530
3.700
774,020
+0.20(+5.71%)
Oct 27, 2015
3.960
4.098
3.490
3.500
1,308,262
-0.53(-13.15%)
Oct 26, 2015
3.940
4.250
3.905
4.030
747,568
+0.16(+4.13%)
Oct 23, 2015
3.900
4.018
3.770
3.870
435,270
+0.04(+1.04%)
Oct 22, 2015
3.990
4.040
3.730
3.830
760,466
-0.15(-3.77%)
Oct 21, 2015
4.010
4.370
3.950
3.980
1,206,120
+0.23(+6.13%)
Oct 20, 2015
4.370
4.510
3.720
3.750
2,220,342
-1.23(-24.70%)
Oct 19, 2015
4.900
5.110
4.820
4.980
499,600
+0.02(+0.40%)
Oct 16, 2015
5.190
5.220
4.860
4.960
932,744
-0.25(-4.80%)
Oct 15, 2015
5.040
5.220
4.970
5.210
845,940
+0.22(+4.41%)
Oct 14, 2015
4.900
5.070
4.820
4.990
540,689
+0.11(+2.25%)
Oct 13, 2015
5.010
5.160
4.860
4.880
592,865
-0.20(-3.94%)
Oct 12, 2015
5.160
5.220
4.900
5.080
377,401
-0.08(-1.55%)
Oct 09, 2015
5.210
5.370
5.080
5.160
504,720
-0.06(-1.15%)
Oct 08, 2015
5.050
5.250
4.885
5.220
562,373
+0.17(+3.37%)
Oct 07, 2015
4.820
5.090
4.750
5.050
634,763
+0.28(+5.87%)
Oct 06, 2015
4.620
4.810
4.520
4.770
667,807
+0.13(+2.80%)
Oct 05, 2015
4.190
4.665
4.170
4.640
855,885
+0.57(+14.00%)
Oct 02, 2015
3.660
4.080
3.590
4.070
406,038
+0.42(+11.51%)
Oct 01, 2015
3.760
3.830
3.510
3.650
550,051
-0.05(-1.35%)
Sep 30, 2015
3.550
3.780
3.550
3.700
541,696
+0.15(+4.23%)
Sep 29, 2015
3.630
3.690
3.490
3.550
796,694
-0.07(-1.93%)
Sep 28, 2015
3.870
3.870
3.420
3.620
808,559
-0.28(-7.18%)
Sep 25, 2015
4.040
4.130
3.825
3.900
851,924
-0.07(-1.76%)
Sep 24, 2015
3.980
4.060
3.760
3.970
850,367
-0.06(-1.49%)
Sep 23, 2015
4.150
4.350
4.020
4.030
528,115
-0.14(-3.36%)
Sep 22, 2015
4.380
4.430
4.150
4.170
684,813
-0.22(-5.01%)
Sep 21, 2015
4.630
4.690
4.350
4.390
717,038
-0.27(-5.79%)
Sep 18, 2015
4.550
4.660
4.450
4.660
682,226
+0.03(+0.65%)
Sep 17, 2015
4.600
4.760
4.440
4.630
864,146
+0.00(+0.00%)
Sep 16, 2015
4.510
4.730
4.505
4.630
709,522
+0.15(+3.35%)
Sep 15, 2015
4.380
4.510
4.355
4.480
657,371
+0.06(+1.36%)
Sep 14, 2015
4.460
4.500
4.380
4.420
344,361
-0.07(-1.56%)
Sep 11, 2015
4.330
4.510
4.290
4.490
642,180
+0.09(+2.05%)
Sep 10, 2015
4.430
4.510
4.330
4.400
711,667
-0.04(-0.90%)
Sep 09, 2015
4.670
4.820
4.400
4.440
798,552
-0.16(-3.48%)
Sep 08, 2015
4.590
4.750
4.580
4.600
673,526
+0.11(+2.45%)
Sep 04, 2015
4.380
4.490
4.490
4.490
797,300
+0.03(+0.67%)
Sep 03, 2015
4.780
4.780
4.380
4.460
1,154,441
+0.04(+0.90%)
Sep 02, 2015
4.440
4.560
4.305
4.420
785,238
+0.00(+0.00%)
Sep 01, 2015
4.570
4.680
4.380
4.420
828,927
-0.18(-3.91%)
Aug 31, 2015
4.570
4.890
4.570
4.600
1,073,646
+0.02(+0.44%)
Aug 28, 2015
4.660
4.730
4.490
4.580
716,761
-0.05(-1.08%)
Aug 27, 2015
4.500
4.737
4.390
4.630
663,185
+0.15(+3.35%)
Aug 26, 2015
4.450
4.700
4.280
4.480
909,965
+0.14(+3.23%)
Aug 25, 2015
5.100
5.260
4.330
4.340
1,337,782
-0.52(-10.70%)
Aug 24, 2015
4.010
5.180
3.900
4.860
1,652,591
+0.44(+9.95%)
Aug 21, 2015
4.520
4.610
4.240
4.420
931,421
-0.09(-2.00%)
Aug 20, 2015
4.900
4.910
4.470
4.510
787,009
-0.46(-9.26%)
Aug 19, 2015
4.990
5.070
4.860
4.970
450,547
-0.04(-0.80%)
Aug 18, 2015
5.360
5.530
4.950
5.010
1,127,645
-0.59(-10.54%)
Aug 17, 2015
5.490
5.620
5.330
5.600
469,935
+0.10(+1.82%)
Aug 14, 2015
5.480
5.660
5.430
5.500
411,278
+0.06(+1.10%)
Aug 13, 2015
5.550
5.870
5.430
5.440
570,909
-0.13(-2.33%)
Aug 12, 2015
5.460
5.600
5.100
5.570
1,378,231
-0.10(-1.76%)
Aug 11, 2015
5.950
6.110
5.660
5.670
676,709
-0.47(-7.65%)
Aug 10, 2015
6.410
6.450
5.980
6.140
837,028
-0.10(-1.60%)
Aug 07, 2015
6.820
6.890
6.080
6.240
1,427,544
-0.60(-8.77%)
Aug 06, 2015
6.960
7.000
6.450
6.840
1,560,342
-0.14(-2.01%)
Aug 05, 2015
6.000
7.100
5.760
6.980
2,645,584
+1.34(+23.76%)
Aug 04, 2015
5.470
5.640
5.380
5.640
866,498
+0.17(+3.11%)
Aug 03, 2015
5.970
5.970
5.440
5.470
806,623
-0.44(-7.45%)
Jul 31, 2015
6.000
6.180
5.860
5.910
585,041
-0.08(-1.34%)
Jul 30, 2015
5.980
6.250
5.780
5.990
680,894
+0.02(+0.34%)
Jul 29, 2015
5.600
5.990
5.595
5.970
483,803
+0.34(+6.04%)
Jul 28, 2015
5.800
5.900
5.510
5.630
580,102
-0.01(-0.18%)
Jul 27, 2015
5.610
5.720
5.420
5.640
507,834
-0.12(-2.08%)
Jul 24, 2015
5.720
5.850
5.590
5.760
710,410
+0.04(+0.70%)
Jul 23, 2015
5.790
5.920
5.550
5.720
1,211,523
-0.16(-2.72%)
Jul 22, 2015
6.160
6.220
5.840
5.880
595,321
-0.33(-5.31%)
Jul 21, 2015
6.090
6.278
6.030
6.210
674,185
+0.05(+0.81%)
Jul 20, 2015
6.580
6.660
6.150
6.160
948,038
-0.29(-4.50%)
Jul 17, 2015
6.350
6.510
6.260
6.450
1,186,718
+0.12(+1.90%)
Jul 16, 2015
6.310
6.440
6.120
6.330
1,256,155
+0.03(+0.48%)
Jul 15, 2015
6.650
6.710
6.120
6.300
774,594
-0.38(-5.69%)
Jul 14, 2015
6.360
6.720
6.340
6.680
1,077,749
+0.35(+5.53%)
Jul 13, 2015
6.020
6.450
5.990
6.330
1,115,283
+0.34(+5.68%)
Jul 10, 2015
6.170
6.260
5.945
5.990
1,230,946
+0.12(+2.04%)
Jul 09, 2015
6.460
6.840
5.750
5.870
2,326,601
-0.33(-5.32%)
Jul 08, 2015
7.170
7.350
6.150
6.200
2,310,491
-1.37(-18.10%)
Jul 07, 2015
7.450
7.580
7.170
7.570
908,743
+0.12(+1.61%)
Jul 06, 2015
7.530
7.550
7.200
7.450
775,545
-0.17(-2.23%)
Jul 02, 2015
7.620
7.620
7.620
7.620
447,100
+0.01(+0.13%)
Jul 01, 2015
7.700
7.860
7.470
7.610
575,440
+0.00(+0.00%)
Jun 30, 2015
7.950
7.950
7.540
7.610
678,845
-0.23(-2.93%)
Jun 29, 2015
7.990
8.080
7.670
7.840
976,117
-0.22(-2.73%)
Jun 26, 2015
8.480
8.480
7.960
8.060
1,759,146
-0.44(-5.18%)
Jun 25, 2015
8.720
8.790
8.450
8.500
592,321
-0.18(-2.07%)
Jun 24, 2015
8.850
8.870
8.550
8.680
525,022
-0.19(-2.14%)
Jun 23, 2015
8.890
9.060
8.860
8.870
417,246
-0.02(-0.22%)
Jun 22, 2015
9.310
9.360
8.800
8.890
553,838
-0.20(-2.20%)
Jun 19, 2015
9.000
9.200
8.890
9.090
1,091,709
+0.09(+1.00%)
Jun 18, 2015
9.060
9.150
8.950
9.000
453,952
-0.05(-0.55%)
Jun 17, 2015
9.100
9.250
8.970
9.050
540,517
-0.02(-0.22%)
Jun 16, 2015
8.970
9.210
8.970
9.070
624,422
+0.10(+1.11%)
Jun 15, 2015
8.970
9.118
8.850
8.970
920,072
-0.18(-1.97%)
Jun 12, 2015
9.010
9.260
8.980
9.150
532,959
+0.12(+1.33%)
Jun 11, 2015
8.770
9.180
8.760
9.030
453,307
+0.24(+2.73%)
Jun 10, 2015
8.900
9.110
8.760
8.790
531,590
-0.07(-0.79%)
Jun 09, 2015
8.930
9.040
8.550
8.860
623,613
-0.13(-1.45%)
Jun 08, 2015
9.110
9.290
8.900
8.990
540,345
-0.14(-1.53%)
Jun 05, 2015
9.010
9.250
8.870
9.130
1,228,135
-0.13(-1.40%)
Jun 04, 2015
9.700
9.700
9.150
9.260
1,076,552
-0.63(-6.37%)
Jun 03, 2015
9.810
9.996
9.750
9.890
458,331
+0.12(+1.23%)
Jun 02, 2015
9.340
10.03
9.300
9.770
805,624
+0.48(+5.17%)
Jun 01, 2015
9.520
9.630
9.030
9.290
1,127,232
-0.18(-1.90%)
May 29, 2015
9.810
9.820
9.450
9.470
674,462
-0.35(-3.56%)
May 28, 2015
9.950
10.10
9.660
9.820
597,076
-0.08(-0.81%)
May 27, 2015
9.790
9.930
9.570
9.900
518,448
+0.11(+1.12%)
May 26, 2015
9.910
10.12
9.670
9.790
452,477
-0.16(-1.61%)
May 22, 2015
10.00
9.950
9.950
9.950
792,700
-0.06(-0.60%)
May 21, 2015
10.10
10.15
9.760
10.01
774,650
-0.08(-0.79%)
May 20, 2015
10.39
10.54
9.960
10.09
744,786
-0.28(-2.70%)
May 19, 2015
11.20
11.50
10.22
10.37
1,643,228
-0.34(-3.17%)
May 18, 2015
10.41
10.82
10.37
10.71
997,185
+0.17(+1.61%)
May 15, 2015
10.34
10.62
9.810
10.54
1,201,553
+0.45(+4.46%)
May 14, 2015
9.890
10.10
9.310
10.09
1,146,860
+0.27(+2.75%)
May 13, 2015
10.25
10.43
9.750
9.820
1,265,557
-0.38(-3.73%)
May 12, 2015
10.43
10.52
10.06
10.20
750,919
-0.38(-3.59%)
May 11, 2015
10.34
10.74
10.10
10.58
1,040,892
+0.32(+3.12%)
May 08, 2015
11.00
11.06
9.935
10.26
2,085,276
-0.66(-6.04%)
May 07, 2015
10.78
11.20
10.70
10.92
1,416,385
+0.30(+2.82%)
May 06, 2015
11.38
11.52
10.39
10.62
3,469,994
-1.49(-12.30%)
May 05, 2015
12.21
12.50
11.85
12.11
1,283,746
-0.07(-0.57%)
May 04, 2015
12.89
12.90
12.10
12.18
1,169,230
-0.57(-4.47%)
May 01, 2015
12.39
13.14
11.99
12.75
1,302,490
+0.18(+1.43%)
Apr 30, 2015
12.81
12.96
12.31
12.57
806,204
-0.28(-2.18%)
Apr 29, 2015
13.11
13.26
12.76
12.85
418,954
-0.36(-2.73%)
Apr 28, 2015
13.05
13.32
12.81
13.21
636,456
+0.21(+1.62%)
Apr 27, 2015
13.54
13.60
12.85
13.00
668,330
-0.47(-3.49%)
Apr 24, 2015
13.94
13.95
13.32
13.47
488,149
-0.43(-3.09%)
Apr 23, 2015
13.34
13.98
13.34
13.90
617,391
+0.52(+3.89%)
Apr 22, 2015
13.38
13.51
13.10
13.38
302,377
+0.03(+0.22%)
Apr 21, 2015
13.35
13.60
13.31
13.35
231,675
+0.04(+0.30%)
Apr 20, 2015
13.70
13.72
13.14
13.31
495,759
-0.34(-2.49%)
Apr 17, 2015
13.93
14.00
13.40
13.65
620,148
-0.34(-2.43%)
Apr 16, 2015
13.60
14.17
13.31
13.99
708,881
+0.34(+2.49%)
Apr 15, 2015
13.60
13.96
13.49
13.65
897,907
+0.63(+4.84%)
Apr 14, 2015
13.34
13.45
12.96
13.02
494,344
-0.33(-2.47%)
Apr 13, 2015
13.24
13.56
13.22
13.35
232,275
+0.12(+0.91%)
Apr 10, 2015
13.26
13.38
13.10
13.23
337,016
+0.01(+0.08%)
Apr 09, 2015
12.96
13.24
12.76
13.22
274,577
+0.31(+2.40%)
Apr 08, 2015
13.22
13.29
12.71
12.91
565,882
-0.36(-2.71%)
Apr 07, 2015
13.30
13.34
12.94
13.27
539,820
+0.32(+2.47%)
Apr 06, 2015
13.27
13.52
12.89
12.95
369,740
-0.41(-3.07%)
Apr 02, 2015
13.01
13.36
13.36
13.36
559,500
+0.29(+2.22%)
Apr 01, 2015
13.21
13.48
12.70
13.07
664,597
-0.12(-0.91%)
Mar 31, 2015
13.10
13.56
13.07
13.19
604,434
-0.03(-0.23%)
Mar 30, 2015
13.21
13.31
12.65
13.22
1,155,851
+0.13(+0.99%)
Mar 27, 2015
12.55
13.21
12.44
13.09
1,035,810
+0.86(+7.03%)
Mar 26, 2015
11.88
12.82
11.88
12.23
1,057,751
+0.36(+3.03%)
Mar 25, 2015
12.35
12.54
11.71
11.87
843,701
-0.38(-3.10%)
Mar 24, 2015
12.67
12.84
12.21
12.25
919,852
-0.35(-2.78%)
Mar 23, 2015
12.87
12.87
12.09
12.60
900,588
+0.12(+0.96%)
Mar 20, 2015
12.94
13.00
12.17
12.48
1,282,334
-0.39(-3.03%)
Mar 19, 2015
12.68
13.00
12.65
12.87
660,056
+0.20(+1.58%)
Mar 18, 2015
13.10
13.26
12.63
12.67
955,917
-0.58(-4.38%)
Mar 17, 2015
12.97
13.26
12.97
13.25
946,477
+0.16(+1.22%)
Mar 16, 2015
13.11
13.59
13.00
13.09
684,814
-0.16(-1.21%)
Mar 13, 2015
13.18
13.40
13.00
13.25
529,416
-0.02(-0.15%)
Mar 12, 2015
12.80
13.30
12.61
13.27
1,075,542
+0.76(+6.08%)
Mar 11, 2015
13.16
13.41
12.38
12.51
1,242,963
-0.59(-4.50%)
Mar 10, 2015
14.04
14.14
12.77
13.10
1,160,238
-1.08(-7.62%)
Mar 09, 2015
15.23
15.23
13.85
14.18
828,100
-0.92(-6.09%)
Mar 06, 2015
14.30
15.25
14.27
15.10
1,283,786
+0.77(+5.37%)
Mar 05, 2015
13.74
14.50
13.68
14.33
743,937
+0.72(+5.29%)
Mar 04, 2015
13.32
13.88
13.29
13.61
535,713
+0.24(+1.80%)
Mar 03, 2015
13.77
13.88
13.31
13.37
414,602
-0.44(-3.19%)
Mar 02, 2015
13.86
14.02
13.48
13.81
514,834
+0.03(+0.22%)
Feb 27, 2015
13.64
13.85
13.42
13.78
401,401
+0.17(+1.25%)
Feb 26, 2015
13.59
13.86
13.30
13.61
474,748
-0.26(-1.87%)
Feb 25, 2015
13.91
14.00
13.70
13.87
380,209
+0.10(+0.73%)
Feb 24, 2015
13.78
14.19
13.56
13.77
726,235
+0.26(+1.92%)
Feb 23, 2015
13.31
13.70
13.17
13.51
607,252
+0.21(+1.58%)
Feb 20, 2015
13.14
13.40
13.14
13.30
729,216
-0.28(-2.06%)
Feb 19, 2015
13.76
14.03
12.87
13.58
1,283,162
-0.48(-3.45%)
Feb 18, 2015
15.20
15.20
13.26
14.06
2,638,338
+0.14(+1.04%)
Feb 17, 2015
15.00
15.00
13.67
13.92
1,089,175
-1.23(-8.12%)
Feb 13, 2015
14.93
15.15
15.15
15.15
582,400
+0.37(+2.50%)
Feb 12, 2015
14.91
15.05
14.61
14.78
613,996
-0.01(-0.07%)
Feb 11, 2015
14.38
14.94
14.33
14.79
688,999
+0.33(+2.28%)
Feb 10, 2015
14.68
14.68
14.11
14.46
502,693
-0.01(-0.07%)
Feb 09, 2015
13.85
14.78
13.64
14.47
852,454
+0.61(+4.40%)
Feb 06, 2015
13.58
13.98
13.40
13.86
444,372
+0.28(+2.06%)
Feb 05, 2015
13.46
13.65
13.23
13.58
383,160
+0.28(+2.11%)
Feb 04, 2015
13.50
13.73
13.10
13.30
539,314
-0.36(-2.64%)
Feb 03, 2015
13.23
14.08
13.17
13.66
977,801
+0.49(+3.72%)
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
.