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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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
4.500
4.550
4.450
4.500
11,372
+0.10(+2.27%)
Apr 27, 2018
4.450
4.500
4.400
4.400
1,085
-0.05(-1.12%)
Apr 26, 2018
4.450
4.600
4.450
4.450
12,146
+0.05(+1.14%)
Apr 25, 2018
4.450
4.500
4.400
4.400
1,580
-0.10(-2.22%)
Apr 24, 2018
4.350
4.500
4.300
4.500
22,274
+0.16(+3.72%)
Apr 23, 2018
4.250
4.400
4.150
4.339
13,595
+0.04(+0.90%)
Apr 20, 2018
4.400
4.485
4.300
4.300
12,103
-0.05(-1.15%)
Apr 19, 2018
4.250
4.473
4.250
4.350
9,153
+0.00(+0.00%)
Apr 18, 2018
4.400
4.450
4.250
4.350
12,494
-0.09(-2.03%)
Apr 17, 2018
4.200
4.450
4.050
4.440
17,770
+0.29(+6.99%)
Apr 16, 2018
4.300
4.300
4.150
4.150
2,546
-0.10(-2.35%)
Apr 13, 2018
4.500
4.500
4.150
4.250
29,444
-0.20(-4.49%)
Apr 12, 2018
4.350
4.450
4.200
4.450
3,398
+0.15(+3.49%)
Apr 11, 2018
4.500
4.500
4.300
4.300
6,292
-0.15(-3.37%)
Apr 10, 2018
4.200
4.550
4.200
4.450
17,892
+0.25(+5.95%)
Apr 09, 2018
4.350
4.350
4.100
4.200
13,144
-0.10(-2.33%)
Apr 06, 2018
4.500
4.500
4.200
4.300
5,199
+0.00(+0.00%)
Apr 05, 2018
4.200
4.300
4.150
4.300
24,461
+0.20(+4.88%)
Apr 04, 2018
4.300
4.300
4.100
4.100
4,738
-0.10(-2.38%)
Apr 03, 2018
4.200
4.300
4.150
4.200
16,524
+0.00(+0.00%)
Apr 02, 2018
4.200
4.300
4.134
4.200
27,805
-0.05(-1.18%)
Mar 29, 2018
4.250
4.250
4.250
0
+0.20(+4.81%)
Mar 28, 2018
4.050
4.092
4.050
4.055
1,504
-0.10(-2.29%)
Mar 27, 2018
4.150
4.250
4.050
4.150
13,951
-0.05(-1.19%)
Mar 26, 2018
4.050
4.200
3.950
4.200
9,349
+0.15(+3.70%)
Mar 23, 2018
4.000
4.050
3.950
4.050
3,664
+0.10(+2.53%)
Mar 22, 2018
4.050
4.050
3.950
3.950
5,099
-0.10(-2.47%)
Mar 21, 2018
4.000
4.050
3.950
4.050
1,114
+0.00(+0.00%)
Mar 20, 2018
3.950
4.050
3.950
4.050
4,824
+0.02(+0.62%)
Mar 19, 2018
3.750
4.025
3.750
4.025
21,862
+0.18(+4.55%)
Mar 16, 2018
3.764
4.000
3.750
3.850
9,811
+0.00(+0.00%)
Mar 15, 2018
3.863
3.900
3.850
3.850
1,353
+0.05(+1.32%)
Mar 14, 2018
3.900
3.950
3.800
3.800
3,787
-0.05(-1.30%)
Mar 13, 2018
3.900
4.000
3.850
3.850
11,686
-0.05(-1.28%)
Mar 12, 2018
3.800
3.950
3.800
3.900
9,189
+0.10(+2.63%)
Mar 09, 2018
3.750
3.850
3.750
3.800
2,446
-0.05(-1.30%)
Mar 08, 2018
3.716
3.917
3.716
3.850
50,800
+0.10(+2.67%)
Mar 07, 2018
3.700
3.850
3.650
3.750
13,022
+0.05(+1.35%)
Mar 06, 2018
3.750
3.800
3.675
3.700
20,766
-0.10(-2.63%)
Mar 05, 2018
3.900
3.900
3.700
3.800
24,600
+0.10(+2.70%)
Mar 02, 2018
3.700
3.700
3.600
3.700
5,541
-0.10(-2.63%)
Mar 01, 2018
3.650
3.800
3.650
3.800
53,902
+0.15(+4.11%)
Feb 28, 2018
3.700
3.750
3.600
3.650
16,324
-0.10(-2.67%)
Feb 27, 2018
3.750
4.000
3.651
3.750
23,207
+0.05(+1.35%)
Feb 26, 2018
3.750
3.800
3.600
3.700
20,990
-0.05(-1.33%)
Feb 23, 2018
3.550
3.750
3.550
3.750
50,227
+0.20(+5.63%)
Feb 22, 2018
3.750
3.900
3.350
3.550
133,743
-0.20(-5.22%)
Feb 21, 2018
4.000
4.050
3.650
3.745
94,921
-0.35(-8.65%)
Feb 20, 2018
4.100
4.200
4.000
4.100
28,018
+0.00(+0.00%)
Feb 16, 2018
4.100
4.100
4.100
0
+0.05(+1.23%)
Feb 15, 2018
4.100
4.100
4.050
4.050
9,878
+0.00(+0.00%)
Feb 14, 2018
4.150
4.050
4.050
65,193
-0.05(-1.22%)
Feb 13, 2018
4.200
4.200
4.100
4.100
11,488
-0.05(-1.20%)
Feb 12, 2018
4.165
4.200
4.150
4.150
9,871
-0.05(-1.19%)
Feb 09, 2018
4.150
4.200
4.150
4.200
35,218
+0.00(+0.00%)
Feb 08, 2018
4.200
4.200
4.150
4.200
9,691
+0.00(+0.00%)
Feb 07, 2018
4.250
4.200
4.200
28,610
+0.00(+0.00%)
Feb 06, 2018
4.150
4.268
4.150
4.200
35,789
+0.00(+0.00%)
Feb 05, 2018
4.200
4.250
4.200
4.200
23,847
-0.10(-2.33%)
Feb 02, 2018
4.250
4.300
4.250
4.300
12,795
+0.00(+0.00%)
Feb 01, 2018
4.300
4.304
4.250
4.300
6,137
+0.00(+0.00%)
Jan 31, 2018
4.250
4.350
4.250
4.300
9,082
+0.10(+2.38%)
Jan 30, 2018
4.250
4.250
4.250
4.200
50,431
-0.10(-2.33%)
Jan 29, 2018
4.300
4.390
4.300
4.300
13,453
-0.10(-2.27%)
Jan 26, 2018
4.450
4.450
4.350
4.400
26,198
-0.10(-2.22%)
Jan 25, 2018
4.400
4.500
4.400
4.500
7,985
+0.10(+2.27%)
Jan 24, 2018
4.550
4.550
4.400
4.400
6,480
-0.10(-2.24%)
Jan 23, 2018
4.550
4.550
4.400
4.501
9,539
-0.05(-1.08%)
Jan 22, 2018
4.400
4.550
4.300
4.550
26,808
+0.25(+5.81%)
Jan 19, 2018
4.350
4.400
4.300
4.300
94,040
-0.08(-1.71%)
Jan 18, 2018
4.450
4.450
4.350
4.375
16,769
-0.01(-0.16%)
Jan 17, 2018
4.392
4.400
4.300
4.382
30,627
-0.02(-0.41%)
Jan 16, 2018
4.500
4.501
4.350
4.400
45,227
-0.13(-2.86%)
Jan 12, 2018
4.529
4.529
4.529
0
+0.03(+0.65%)
Jan 11, 2018
4.450
4.550
4.400
4.500
23,452
+0.05(+1.12%)
Jan 10, 2018
4.450
4.350
4.450
27,911
+0.03(+0.56%)
Jan 09, 2018
4.450
4.500
4.400
4.425
30,401
-0.02(-0.56%)
Jan 08, 2018
4.400
4.500
4.400
4.450
11,921
+0.05(+1.13%)
Jan 05, 2018
4.500
4.500
4.400
4.400
43,544
-0.15(-3.27%)
Jan 04, 2018
4.600
4.600
4.500
4.549
6,221
+0.05(+1.09%)
Jan 03, 2018
4.604
4.604
4.500
4.500
14,612
+0.00(+0.00%)
Jan 02, 2018
4.543
4.650
4.500
4.500
8,250
-0.15(-3.23%)
Dec 29, 2017
4.650
4.650
4.650
0
-0.05(-1.06%)
Dec 28, 2017
4.700
4.700
4.650
4.700
14,918
+0.00(+0.00%)
Dec 27, 2017
4.400
4.800
4.400
4.700
37,156
+0.30(+6.82%)
Dec 26, 2017
4.500
4.500
4.350
4.400
65,797
-0.10(-2.22%)
Dec 22, 2017
4.450
4.500
4.400
4.500
11,616
+0.05(+1.12%)
Dec 21, 2017
4.469
4.500
4.400
4.450
34,736
+0.00(+0.00%)
Dec 20, 2017
4.400
4.516
4.400
4.450
69,738
+0.05(+1.14%)
Dec 19, 2017
4.400
4.500
4.400
4.400
32,619
-0.05(-1.12%)
Dec 18, 2017
4.600
4.600
4.450
4.450
83,786
-0.10(-2.20%)
Dec 15, 2017
4.550
4.650
4.550
4.550
63,203
-0.05(-1.09%)
Dec 14, 2017
4.750
4.751
4.550
4.600
84,555
-0.10(-2.13%)
Dec 13, 2017
5.050
5.100
4.650
4.700
137,507
-0.40(-7.84%)
Dec 12, 2017
5.000
5.550
5.000
5.100
787,554
+0.60(+13.33%)
Dec 11, 2017
4.500
4.550
4.100
4.500
112,042
+0.10(+2.27%)
Dec 08, 2017
4.500
4.550
4.383
4.400
54,301
+0.00(+0.00%)
Dec 07, 2017
4.400
4.500
4.350
4.400
32,710
-0.13(-2.80%)
Dec 06, 2017
4.801
4.839
4.420
4.527
97,600
-0.32(-6.67%)
Dec 05, 2017
4.550
4.900
4.550
4.850
29,340
+0.30(+6.59%)
Dec 04, 2017
4.816
4.500
4.550
28,978
-0.30(-6.19%)
Dec 01, 2017
4.950
4.950
4.800
4.850
29,746
-0.15(-3.00%)
Nov 30, 2017
4.950
5.050
4.950
5.000
3,240
+0.05(+1.01%)
Nov 29, 2017
5.000
5.150
4.950
4.950
17,612
-0.12(-2.46%)
Nov 28, 2017
5.000
5.100
5.000
5.075
10,997
+0.03(+0.50%)
Nov 27, 2017
5.050
5.176
4.950
5.050
25,610
-0.05(-0.98%)
Nov 24, 2017
5.150
5.199
5.050
5.100
10,531
-0.10(-1.92%)
Nov 22, 2017
5.261
5.350
5.200
5.200
10,177
-0.05(-0.95%)
Nov 21, 2017
5.276
5.350
5.250
5.250
8,021
+0.00(+0.00%)
Nov 20, 2017
5.300
5.387
5.225
5.250
66,253
-0.03(-0.47%)
Nov 17, 2017
5.200
5.300
5.200
5.275
7,848
+0.03(+0.48%)
Nov 16, 2017
4.900
5.300
4.900
5.250
59,899
+0.30(+6.06%)
Nov 15, 2017
5.000
5.050
4.900
4.950
36,824
-0.15(-2.94%)
Nov 14, 2017
5.200
5.273
4.900
5.100
32,891
-0.07(-1.29%)
Nov 13, 2017
5.150
5.299
5.050
5.167
30,014
+0.02(+0.33%)
Nov 10, 2017
5.250
5.250
5.150
5.150
24,344
-0.12(-2.37%)
Nov 09, 2017
4.900
5.350
4.899
5.275
66,171
+0.38(+7.65%)
Nov 08, 2017
4.577
4.950
4.550
4.900
33,704
+0.45(+10.11%)
Nov 07, 2017
4.450
4.598
4.450
4.450
40,339
+0.00(+0.02%)
Nov 06, 2017
5.000
5.000
4.425
4.449
115,267
-0.53(-10.57%)
Nov 03, 2017
4.850
4.997
4.850
4.975
9,718
+0.12(+2.58%)
Nov 02, 2017
4.850
5.075
4.800
4.850
27,970
+0.05(+1.04%)
Nov 01, 2017
5.261
5.350
4.700
4.800
70,482
-0.55(-10.28%)
Oct 31, 2017
5.350
5.400
5.300
5.350
11,587
+0.00(+0.02%)
Oct 30, 2017
5.350
5.350
5.300
5.349
14,689
-0.00(-0.02%)
Oct 27, 2017
5.277
5.350
5.261
5.350
17,884
+0.10(+1.90%)
Oct 26, 2017
5.250
5.300
5.200
5.250
10,491
+0.05(+0.96%)
Oct 25, 2017
5.200
5.314
5.200
5.200
47,737
+0.10(+1.96%)
Oct 24, 2017
5.150
5.150
5.050
5.100
7,201
-0.05(-0.97%)
Oct 23, 2017
5.050
5.150
5.039
5.150
13,456
+0.10(+1.98%)
Oct 20, 2017
5.100
5.100
5.050
5.050
5,993
+0.00(+0.00%)
Oct 19, 2017
5.100
5.150
5.000
5.050
31,803
-0.10(-1.91%)
Oct 18, 2017
5.000
5.150
5.000
5.149
23,902
+0.15(+2.97%)
Oct 17, 2017
5.050
5.102
4.950
5.000
15,785
-0.11(-2.23%)
Oct 16, 2017
5.150
5.150
5.100
5.114
1,062
+0.01(+0.27%)
Oct 13, 2017
4.950
5.150
4.950
5.100
16,489
+0.05(+0.99%)
Oct 12, 2017
5.089
5.150
4.950
5.050
22,466
+0.00(+0.00%)
Oct 11, 2017
5.025
5.150
5.000
5.050
39,556
+0.15(+3.06%)
Oct 10, 2017
5.000
5.070
4.850
4.900
67,998
-0.10(-2.00%)
Oct 09, 2017
4.850
5.050
4.850
5.000
6,820
-0.05(-0.99%)
Oct 06, 2017
4.950
5.050
4.900
5.050
22,594
+0.00(+0.00%)
Oct 05, 2017
4.850
5.050
4.850
5.050
13,225
+0.25(+5.21%)
Oct 04, 2017
4.900
5.100
4.750
4.800
11,038
+0.00(+0.00%)
Oct 03, 2017
4.800
4.943
4.800
4.800
16,806
+0.05(+1.05%)
Oct 02, 2017
5.210
5.261
4.750
4.750
43,667
-0.45(-8.65%)
Sep 29, 2017
5.000
5.250
4.995
5.200
25,816
+0.15(+2.97%)
Sep 28, 2017
5.050
5.100
5.000
5.050
14,872
+0.05(+1.00%)
Sep 27, 2017
4.850
5.050
4.850
5.000
4,459
+0.12(+2.56%)
Sep 26, 2017
4.800
4.900
4.700
4.875
16,063
+0.08(+1.56%)
Sep 25, 2017
4.900
5.000
4.700
4.800
34,694
-0.12(-2.53%)
Sep 22, 2017
4.507
4.925
4.507
4.925
6,003
+0.42(+9.43%)
Sep 21, 2017
4.950
4.950
4.400
4.500
67,375
-0.35(-7.22%)
Sep 20, 2017
4.950
5.050
4.850
4.850
14,676
-0.10(-2.02%)
Sep 19, 2017
5.045
5.045
4.800
4.950
6,290
-0.10(-1.98%)
Sep 18, 2017
5.000
5.100
4.800
5.050
17,617
+0.00(+0.00%)
Sep 15, 2017
5.000
5.100
5.000
5.050
9,609
+0.10(+2.02%)
Sep 14, 2017
4.950
5.000
4.850
4.950
12,752
-0.05(-1.00%)
Sep 13, 2017
5.000
5.150
5.000
5.000
22,519
+0.05(+1.01%)
Sep 12, 2017
4.750
5.050
4.750
4.950
21,440
+0.15(+3.13%)
Sep 11, 2017
4.800
4.900
4.800
4.800
8,213
+0.00(+0.00%)
Sep 08, 2017
4.700
4.850
4.600
4.800
62,320
+0.05(+1.05%)
Sep 07, 2017
4.850
4.950
4.750
4.750
13,259
-0.10(-2.06%)
Sep 06, 2017
5.300
5.300
4.800
4.850
47,984
-0.35(-6.73%)
Sep 05, 2017
5.100
5.307
4.750
5.200
41,952
+0.15(+2.97%)
Sep 01, 2017
5.056
5.150
5.000
5.050
8,736
+0.05(+1.00%)
Aug 31, 2017
4.950
5.050
4.900
5.000
15,990
+0.05(+1.01%)
Aug 30, 2017
4.850
5.100
4.850
4.950
6,784
+0.05(+1.02%)
Aug 29, 2017
4.900
4.950
4.875
4.900
24,640
+0.05(+1.03%)
Aug 28, 2017
4.850
4.900
4.850
4.850
7,988
+0.00(+0.00%)
Aug 25, 2017
4.887
4.900
4.850
4.850
14,487
+0.00(+0.00%)
Aug 24, 2017
4.850
4.950
4.800
4.850
13,669
+0.00(+0.00%)
Aug 23, 2017
4.800
4.850
4.500
4.850
105,729
+0.05(+1.04%)
Aug 22, 2017
4.950
4.950
4.550
4.800
111,817
-0.15(-3.03%)
Aug 21, 2017
4.950
4.950
4.900
4.950
15,918
-0.05(-1.00%)
Aug 18, 2017
5.000
5.050
4.950
5.000
8,940
+0.00(+0.00%)
Aug 17, 2017
4.850
5.150
4.850
5.000
12,114
+0.15(+3.09%)
Aug 16, 2017
4.950
5.000
4.550
4.850
124,423
-0.05(-1.02%)
Aug 15, 2017
5.150
5.150
4.850
4.900
97,487
-0.25(-4.85%)
Aug 14, 2017
4.900
5.150
4.850
5.150
64,103
+0.20(+4.04%)
Aug 11, 2017
4.800
5.100
4.700
4.950
53,494
+0.15(+3.13%)
Aug 10, 2017
5.030
5.050
4.800
4.800
49,491
-0.25(-4.95%)
Aug 09, 2017
5.200
5.300
4.750
5.050
83,423
-0.25(-4.72%)
Aug 08, 2017
5.300
5.350
5.175
5.300
56,358
-0.05(-0.93%)
Aug 07, 2017
5.450
5.500
5.300
5.350
22,807
-0.10(-1.83%)
Aug 04, 2017
5.450
5.600
5.450
5.450
27,638
-0.05(-0.91%)
Aug 03, 2017
5.450
5.550
5.450
5.500
75,074
+0.00(+0.00%)
Aug 02, 2017
5.600
5.700
5.500
5.500
46,315
-0.14(-2.40%)
Aug 01, 2017
5.725
5.725
5.550
5.636
90,598
-0.06(-1.13%)
Jul 31, 2017
5.742
5.750
5.650
5.700
84,640
-0.05(-0.87%)
Jul 28, 2017
5.800
5.800
5.700
5.750
42,223
+0.00(+0.00%)
Jul 27, 2017
5.700
5.844
5.700
5.750
25,531
+0.00(+0.00%)
Jul 26, 2017
5.600
5.750
5.600
5.750
79,490
+0.10(+1.77%)
Jul 25, 2017
5.550
5.700
5.425
5.650
50,465
+0.05(+0.89%)
Jul 24, 2017
5.550
5.625
5.460
5.600
25,727
+0.10(+1.82%)
Jul 21, 2017
5.600
5.600
5.450
5.500
12,578
+0.00(+0.00%)
Jul 20, 2017
5.600
5.550
5.500
20,841
-0.05(-0.90%)
Jul 19, 2017
5.600
5.600
5.450
5.550
7,304
+0.00(+0.00%)
Jul 18, 2017
5.612
5.700
5.550
5.550
45,581
+0.00(+0.00%)
Jul 17, 2017
5.609
5.609
5.500
5.550
8,040
+0.00(+0.00%)
Jul 14, 2017
5.500
5.650
5.500
5.550
9,889
+0.00(+0.00%)
Jul 13, 2017
5.550
5.600
5.500
5.550
39,127
+0.00(+0.00%)
Jul 12, 2017
5.600
5.700
5.550
5.550
96,259
-0.05(-0.89%)
Jul 11, 2017
5.700
5.700
5.505
5.600
57,495
+0.00(+0.00%)
Jul 10, 2017
5.550
5.600
5.300
5.600
35,100
+0.00(+0.00%)
Jul 07, 2017
5.650
5.700
5.600
5.600
31,668
-0.10(-1.75%)
Jul 06, 2017
5.618
5.750
5.550
5.700
45,325
+0.05(+0.88%)
Jul 05, 2017
5.601
5.700
5.550
5.650
21,094
+0.05(+0.89%)
Jul 03, 2017
5.750
5.750
5.600
5.600
4,094
+0.00(+0.00%)
Jun 30, 2017
5.600
5.650
5.550
5.600
47,501
+0.00(+0.00%)
Jun 29, 2017
5.650
5.650
5.500
5.600
43,843
-0.05(-0.88%)
Jun 28, 2017
5.600
5.750
5.500
5.650
52,673
+0.10(+1.80%)
Jun 27, 2017
5.350
5.800
5.350
5.550
54,400
+0.20(+3.74%)
Jun 26, 2017
5.443
5.450
5.250
5.350
67,940
-0.05(-0.93%)
Jun 23, 2017
5.100
5.400
5.040
5.400
97,946
+0.35(+6.93%)
Jun 22, 2017
5.100
5.100
5.000
5.050
6,499
+0.00(+0.00%)
Jun 21, 2017
5.100
5.100
5.000
5.050
2,467
+0.00(+0.00%)
Jun 20, 2017
5.050
5.150
5.050
5.050
7,502
-0.05(-0.98%)
Jun 19, 2017
5.000
5.150
5.000
5.100
43,467
+0.10(+2.00%)
Jun 16, 2017
5.085
5.100
4.950
5.000
21,190
-0.10(-1.96%)
Jun 15, 2017
4.800
5.150
4.800
5.100
69,178
+0.25(+5.15%)
Jun 14, 2017
4.950
4.950
4.800
4.850
11,283
-0.03(-0.51%)
Jun 13, 2017
4.800
4.992
4.800
4.875
28,047
+0.03(+0.52%)
Jun 12, 2017
4.800
4.850
4.800
4.850
12,681
+0.00(+0.00%)
Jun 09, 2017
5.000
5.000
4.850
4.850
4,499
+0.00(+0.00%)
Jun 08, 2017
4.950
4.950
4.750
4.850
8,692
-0.05(-1.02%)
Jun 07, 2017
5.100
5.100
4.900
4.900
22,210
-0.20(-3.92%)
Jun 06, 2017
5.050
5.100
4.950
5.100
32,829
+0.05(+0.99%)
Jun 05, 2017
5.050
5.100
5.050
5.050
10,603
+0.00(+0.00%)
Jun 02, 2017
5.070
5.150
5.050
5.050
14,340
+0.05(+1.00%)
Jun 01, 2017
5.000
5.050
5.000
5.000
24,628
-0.05(-0.99%)
May 31, 2017
5.000
5.100
5.000
5.050
12,665
+0.05(+1.00%)
May 30, 2017
4.900
5.050
4.900
5.000
7,882
+0.05(+1.01%)
May 26, 2017
4.950
4.950
4.850
4.950
15,806
+0.05(+1.02%)
May 25, 2017
4.900
4.950
4.763
4.900
17,582
+0.05(+1.03%)
May 24, 2017
4.950
4.950
4.850
4.850
6,223
-0.05(-1.02%)
May 23, 2017
4.900
5.000
4.850
4.900
32,538
+0.05(+1.03%)
May 22, 2017
4.800
4.950
4.800
4.850
7,638
+0.05(+1.04%)
May 19, 2017
4.650
4.900
4.650
4.800
33,071
+0.00(+0.00%)
May 18, 2017
4.679
4.850
4.679
4.800
22,559
+0.00(+0.00%)
May 17, 2017
4.900
4.900
4.750
4.800
14,681
-0.10(-2.04%)
May 16, 2017
5.000
5.000
4.700
4.900
46,467
-0.15(-2.97%)
May 15, 2017
5.025
5.100
4.950
5.050
40,777
+0.00(+0.00%)
May 12, 2017
5.150
5.150
5.050
5.050
3,190
-0.05(-0.98%)
May 11, 2017
5.150
5.200
5.100
5.100
33,726
+0.05(+0.99%)
May 10, 2017
4.800
5.100
4.800
5.050
9,651
+0.20(+4.12%)
May 09, 2017
4.900
4.950
4.850
4.850
27,524
-0.10(-2.02%)
May 08, 2017
5.000
5.000
4.950
4.950
9,568
-0.10(-1.98%)
May 05, 2017
5.100
5.150
5.050
5.050
16,225
-0.05(-0.98%)
May 04, 2017
5.100
5.100
5.050
5.100
7,116
+0.05(+0.99%)
May 03, 2017
5.150
5.150
5.000
5.050
21,480
-0.10(-1.94%)
May 02, 2017
5.174
5.200
5.150
5.150
20,357
-0.05(-0.96%)
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
.