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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 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 28, 2017
5.540
5.670
5.470
5.605
393,650
+0.07(+1.17%)
Apr 27, 2017
5.680
5.690
5.420
5.540
451,784
-0.11(-1.95%)
Apr 26, 2017
5.660
5.750
5.500
5.650
717,762
+0.02(+0.36%)
Apr 25, 2017
5.310
5.640
5.310
5.630
1,164,855
+0.34(+6.43%)
Apr 24, 2017
5.300
5.540
5.240
5.290
577,011
+0.18(+3.52%)
Apr 21, 2017
4.900
5.270
4.880
5.110
1,207,887
+0.19(+3.86%)
Apr 20, 2017
4.930
4.970
4.750
4.920
343,173
+0.03(+0.61%)
Apr 19, 2017
4.850
5.040
4.820
4.890
450,286
+0.05(+1.03%)
Apr 18, 2017
4.820
4.850
4.750
4.840
268,838
+0.02(+0.41%)
Apr 17, 2017
4.640
4.825
4.610
4.820
377,083
+0.21(+4.56%)
Apr 13, 2017
4.630
4.760
4.580
4.610
260,092
-0.05(-1.07%)
Apr 12, 2017
4.710
4.790
4.590
4.660
338,653
-0.08(-1.69%)
Apr 11, 2017
4.630
4.800
4.500
4.740
427,633
+0.11(+2.38%)
Apr 10, 2017
4.590
4.690
4.590
4.630
332,003
+0.05(+1.09%)
Apr 07, 2017
4.580
4.740
4.540
4.580
390,147
-0.03(-0.65%)
Apr 06, 2017
4.560
4.620
4.450
4.610
284,360
+0.09(+1.99%)
Apr 05, 2017
4.550
4.590
4.500
4.520
428,448
-0.02(-0.44%)
Apr 04, 2017
4.660
4.720
4.510
4.540
321,811
-0.12(-2.58%)
Apr 03, 2017
4.690
4.720
4.565
4.660
436,721
+0.00(+0.00%)
Mar 31, 2017
4.700
4.720
4.600
4.660
429,796
-0.07(-1.48%)
Mar 30, 2017
4.700
4.760
4.610
4.730
387,838
+0.02(+0.42%)
Mar 29, 2017
4.610
4.750
4.580
4.710
325,265
+0.12(+2.61%)
Mar 28, 2017
4.570
4.620
4.470
4.590
363,918
+0.00(+0.00%)
Mar 27, 2017
4.640
4.770
4.530
4.590
461,990
-0.11(-2.34%)
Mar 24, 2017
4.890
4.909
4.590
4.700
603,571
-0.18(-3.69%)
Mar 23, 2017
4.770
5.030
4.710
4.880
1,152,146
+0.28(+6.09%)
Mar 22, 2017
4.600
4.600
4.330
4.600
519,895
-0.03(-0.65%)
Mar 21, 2017
4.750
4.750
4.600
4.630
549,571
-0.12(-2.53%)
Mar 20, 2017
4.880
4.880
4.530
4.750
835,269
-0.21(-4.23%)
Mar 17, 2017
4.530
4.990
4.450
4.960
1,361,622
+0.51(+11.46%)
Mar 16, 2017
5.000
5.000
4.208
4.450
2,607,479
-0.90(-16.82%)
Mar 15, 2017
5.180
5.380
5.160
5.350
540,442
+0.20(+3.88%)
Mar 14, 2017
5.090
5.200
5.050
5.150
228,613
+0.02(+0.39%)
Mar 13, 2017
5.100
5.200
5.020
5.130
275,611
+0.04(+0.79%)
Mar 10, 2017
5.050
5.170
5.000
5.090
265,706
+0.05(+0.99%)
Mar 09, 2017
5.070
5.150
4.950
5.040
302,170
-0.06(-1.18%)
Mar 08, 2017
5.100
5.136
4.980
5.100
308,829
+0.01(+0.20%)
Mar 07, 2017
5.200
5.270
5.040
5.090
339,758
-0.14(-2.68%)
Mar 06, 2017
5.360
5.430
5.206
5.230
326,664
-0.15(-2.79%)
Mar 03, 2017
5.520
5.569
5.280
5.380
521,355
-0.15(-2.71%)
Mar 02, 2017
5.650
5.720
5.520
5.530
299,304
-0.14(-2.47%)
Mar 01, 2017
5.710
5.780
5.590
5.670
310,751
+0.05(+0.89%)
Feb 28, 2017
5.800
5.810
5.580
5.620
469,028
-0.21(-3.60%)
Feb 27, 2017
5.810
6.040
5.810
5.830
238,310
-0.02(-0.34%)
Feb 24, 2017
5.830
5.870
5.720
5.850
266,490
-0.03(-0.51%)
Feb 23, 2017
5.870
5.930
5.710
5.880
341,674
+0.02(+0.34%)
Feb 22, 2017
6.000
6.070
5.845
5.860
271,065
-0.11(-1.84%)
Feb 21, 2017
5.930
6.000
5.900
5.970
369,939
+0.10(+1.70%)
Feb 17, 2017
5.870
5.870
5.870
0
-0.04(-0.68%)
Feb 16, 2017
5.680
5.960
5.680
5.910
439,292
+0.20(+3.50%)
Feb 15, 2017
5.690
5.760
5.520
5.710
506,711
+0.01(+0.18%)
Feb 14, 2017
5.560
5.725
5.560
5.700
437,784
+0.12(+2.15%)
Feb 13, 2017
5.610
5.750
5.540
5.580
367,256
+0.03(+0.54%)
Feb 10, 2017
5.650
5.750
5.510
5.550
251,325
-0.10(-1.77%)
Feb 09, 2017
5.520
5.690
5.520
5.650
410,728
+0.15(+2.73%)
Feb 08, 2017
5.660
5.730
5.380
5.500
399,191
-0.15(-2.65%)
Feb 07, 2017
5.680
5.780
5.570
5.650
384,501
+0.00(+0.00%)
Feb 06, 2017
5.650
5.665
5.534
5.650
274,060
-0.05(-0.88%)
Feb 03, 2017
5.640
5.700
5.510
5.700
399,507
+0.09(+1.60%)
Feb 02, 2017
5.470
5.620
5.330
5.610
451,363
+0.12(+2.19%)
Feb 01, 2017
5.440
5.500
5.270
5.490
634,936
+0.14(+2.62%)
Jan 31, 2017
5.320
5.850
5.300
5.350
1,995,224
+0.32(+6.36%)
Jan 30, 2017
5.030
5.110
4.930
5.030
384,976
+0.00(+0.00%)
Jan 27, 2017
4.850
5.080
4.810
5.030
555,914
+0.16(+3.29%)
Jan 26, 2017
4.950
5.000
4.850
4.870
175,625
-0.08(-1.62%)
Jan 25, 2017
4.970
5.060
4.880
4.950
312,495
+0.00(+0.00%)
Jan 24, 2017
4.910
5.100
4.890
4.950
322,024
+0.03(+0.61%)
Jan 23, 2017
4.880
4.960
4.800
4.920
335,480
+0.06(+1.23%)
Jan 20, 2017
4.880
4.930
4.830
4.860
342,736
-0.02(-0.41%)
Jan 19, 2017
5.020
5.020
4.850
4.880
384,140
-0.15(-2.98%)
Jan 18, 2017
5.080
5.080
4.850
5.030
531,977
+0.01(+0.20%)
Jan 17, 2017
5.110
5.130
4.976
5.020
518,977
-0.09(-1.76%)
Jan 13, 2017
5.110
5.110
5.110
0
+0.08(+1.59%)
Jan 12, 2017
5.090
5.270
4.920
5.030
614,646
-0.02(-0.40%)
Jan 11, 2017
4.910
5.080
4.840
5.050
852,185
+0.19(+3.91%)
Jan 10, 2017
4.710
4.880
4.650
4.860
492,214
+0.16(+3.40%)
Jan 09, 2017
4.550
4.810
4.520
4.700
823,180
+0.15(+3.30%)
Jan 06, 2017
4.550
4.605
4.500
4.550
288,126
+0.00(+0.00%)
Jan 05, 2017
4.600
4.685
4.540
4.550
319,367
-0.04(-0.87%)
Jan 04, 2017
4.670
4.730
4.580
4.590
611,338
-0.04(-0.86%)
Jan 03, 2017
4.400
4.640
4.350
4.630
584,502
+0.23(+5.23%)
Dec 30, 2016
4.400
4.400
4.400
0
-0.02(-0.45%)
Dec 29, 2016
4.460
4.470
4.290
4.420
798,768
-0.03(-0.67%)
Dec 28, 2016
4.620
4.650
4.440
4.450
722,430
-0.15(-3.26%)
Dec 27, 2016
4.600
4.710
4.530
4.600
586,366
-0.03(-0.65%)
Dec 23, 2016
4.630
4.630
4.630
0
+0.10(+2.21%)
Dec 22, 2016
4.400
4.570
4.400
4.530
699,636
+0.13(+2.95%)
Dec 21, 2016
4.460
4.530
4.310
4.400
548,087
-0.03(-0.68%)
Dec 20, 2016
4.350
4.450
4.260
4.430
840,911
+0.09(+2.07%)
Dec 19, 2016
4.350
4.450
4.290
4.340
470,705
+0.02(+0.46%)
Dec 16, 2016
4.340
4.400
4.270
4.320
704,081
+0.01(+0.23%)
Dec 15, 2016
4.180
4.400
4.180
4.310
603,201
-0.05(-1.15%)
Dec 14, 2016
4.200
4.430
4.170
4.360
560,280
+0.17(+4.06%)
Dec 13, 2016
4.510
4.574
4.170
4.190
830,527
-0.30(-6.68%)
Dec 12, 2016
4.610
4.640
4.450
4.490
396,310
-0.08(-1.75%)
Dec 09, 2016
4.610
4.690
4.530
4.570
430,512
+0.00(+0.00%)
Dec 08, 2016
4.530
4.675
4.520
4.570
433,791
+0.03(+0.66%)
Dec 07, 2016
4.450
4.560
4.400
4.540
459,370
+0.05(+1.11%)
Dec 06, 2016
4.430
4.530
4.270
4.490
964,905
+0.06(+1.35%)
Dec 05, 2016
4.130
4.540
4.080
4.430
1,302,544
+0.36(+8.85%)
Dec 02, 2016
4.160
4.190
3.990
4.070
543,543
-0.10(-2.40%)
Dec 01, 2016
4.220
4.220
4.040
4.170
640,136
-0.04(-0.95%)
Nov 30, 2016
4.460
4.460
4.200
4.210
477,504
-0.21(-4.75%)
Nov 29, 2016
4.290
4.480
4.260
4.420
528,115
+0.13(+3.03%)
Nov 28, 2016
4.330
4.349
4.140
4.290
1,149,351
-0.04(-0.92%)
Nov 25, 2016
4.380
4.420
4.310
4.330
289,540
-0.02(-0.46%)
Nov 23, 2016
4.350
4.350
4.350
0
+0.04(+0.93%)
Nov 22, 2016
4.520
4.529
4.270
4.310
1,479,056
-0.18(-4.01%)
Nov 21, 2016
4.700
4.744
4.490
4.490
857,403
-0.19(-4.06%)
Nov 18, 2016
4.980
4.980
4.640
4.680
781,919
-0.27(-5.45%)
Nov 17, 2016
4.850
4.990
4.750
4.950
946,112
+0.14(+2.91%)
Nov 16, 2016
4.750
4.950
4.700
4.810
691,076
+0.10(+2.12%)
Nov 15, 2016
4.660
4.770
4.650
4.710
727,881
+0.06(+1.29%)
Nov 14, 2016
4.530
4.680
4.410
4.650
1,195,444
+0.18(+4.03%)
Nov 11, 2016
4.610
4.640
4.340
4.470
1,983,099
-0.05(-1.11%)
Nov 10, 2016
5.060
5.110
4.463
4.520
5,035,608
-1.80(-28.48%)
Nov 09, 2016
5.920
6.360
5.760
6.320
614,606
+0.27(+4.46%)
Nov 08, 2016
6.170
6.240
6.020
6.050
333,089
-0.15(-2.42%)
Nov 07, 2016
6.150
6.220
5.970
6.200
563,063
+0.23(+3.85%)
Nov 04, 2016
6.030
6.270
5.940
5.970
445,508
-0.08(-1.32%)
Nov 03, 2016
6.340
6.371
6.020
6.050
597,351
-0.33(-5.17%)
Nov 02, 2016
6.500
6.590
6.350
6.380
240,793
-0.17(-2.60%)
Nov 01, 2016
6.550
6.570
6.400
6.550
235,046
-0.02(-0.30%)
Oct 31, 2016
6.530
6.620
6.520
6.570
199,524
-0.02(-0.30%)
Oct 28, 2016
6.750
6.820
6.540
6.590
238,181
-0.17(-2.51%)
Oct 27, 2016
6.760
6.789
6.400
6.760
674,776
+0.01(+0.15%)
Oct 26, 2016
6.890
6.980
6.750
6.750
233,073
-0.14(-2.03%)
Oct 25, 2016
7.140
7.140
6.870
6.890
308,864
-0.25(-3.50%)
Oct 24, 2016
7.270
7.320
7.090
7.140
229,752
-0.04(-0.56%)
Oct 21, 2016
7.100
7.230
7.060
7.180
335,493
+0.05(+0.70%)
Oct 20, 2016
7.260
7.300
7.130
7.130
295,470
-0.15(-2.06%)
Oct 19, 2016
7.380
7.450
7.212
7.280
643,419
-0.13(-1.75%)
Oct 18, 2016
7.550
7.562
7.350
7.410
266,857
-0.02(-0.27%)
Oct 17, 2016
7.210
7.480
7.180
7.430
406,868
+0.24(+3.34%)
Oct 14, 2016
7.220
7.278
7.075
7.190
403,918
-0.02(-0.28%)
Oct 13, 2016
7.180
7.250
7.040
7.210
301,785
-0.04(-0.55%)
Oct 12, 2016
7.240
7.460
7.180
7.250
163,099
+0.01(+0.14%)
Oct 11, 2016
7.510
7.510
7.205
7.240
303,255
-0.31(-4.11%)
Oct 10, 2016
7.540
7.700
7.540
7.550
223,685
+0.08(+1.07%)
Oct 07, 2016
7.550
7.630
7.410
7.470
222,843
-0.09(-1.19%)
Oct 06, 2016
7.630
7.660
7.300
7.560
536,747
-0.09(-1.18%)
Oct 05, 2016
7.620
7.730
7.560
7.650
326,433
+0.09(+1.19%)
Oct 04, 2016
7.700
7.740
7.490
7.560
449,681
-0.11(-1.43%)
Oct 03, 2016
7.870
7.920
7.660
7.670
281,387
-0.27(-3.40%)
Sep 30, 2016
7.610
7.970
7.610
7.940
482,139
+0.34(+4.47%)
Sep 29, 2016
7.810
7.890
7.570
7.600
385,565
-0.26(-3.31%)
Sep 28, 2016
7.920
8.050
7.840
7.860
262,897
-0.01(-0.13%)
Sep 27, 2016
7.940
8.150
7.830
7.870
451,402
-0.11(-1.38%)
Sep 26, 2016
8.120
8.150
7.900
7.980
393,044
-0.13(-1.60%)
Sep 23, 2016
8.050
8.180
7.960
8.110
349,334
+0.06(+0.75%)
Sep 22, 2016
7.910
8.160
7.690
8.050
800,197
+0.26(+3.34%)
Sep 21, 2016
7.370
7.820
7.260
7.790
1,022,343
+0.41(+5.56%)
Sep 20, 2016
7.610
7.710
7.385
7.380
382,043
-0.26(-3.40%)
Sep 19, 2016
7.630
7.800
7.615
7.640
544,459
+0.04(+0.53%)
Sep 16, 2016
7.740
7.780
7.600
7.600
307,453
-0.22(-2.81%)
Sep 15, 2016
7.750
7.870
7.690
7.820
412,060
+0.07(+0.90%)
Sep 14, 2016
7.360
7.800
7.150
7.750
619,016
+0.09(+1.17%)
Sep 13, 2016
7.490
7.721
7.380
7.660
641,980
-0.22(-2.79%)
Sep 12, 2016
7.760
8.010
7.580
7.880
778,636
+0.12(+1.55%)
Sep 09, 2016
8.040
8.180
7.760
7.760
532,958
-0.40(-4.90%)
Sep 08, 2016
8.530
8.587
8.100
8.160
480,098
-0.37(-4.34%)
Sep 07, 2016
8.760
8.770
8.150
8.530
840,718
-0.25(-2.85%)
Sep 06, 2016
8.990
8.990
8.620
8.780
637,594
-0.34(-3.73%)
Sep 02, 2016
9.060
9.120
9.120
9.120
319,000
+0.08(+0.88%)
Sep 01, 2016
9.050
9.140
8.841
9.040
461,903
+0.05(+0.56%)
Aug 31, 2016
9.210
9.230
8.850
8.990
378,322
-0.19(-2.07%)
Aug 30, 2016
9.160
9.250
9.100
9.180
338,535
+0.00(+0.00%)
Aug 29, 2016
9.250
9.284
9.050
9.180
396,027
-0.13(-1.40%)
Aug 26, 2016
9.230
9.370
9.200
9.310
340,322
+0.13(+1.42%)
Aug 25, 2016
9.300
9.310
9.120
9.180
436,140
-0.19(-2.03%)
Aug 24, 2016
9.670
9.670
9.350
9.370
361,024
-0.29(-3.00%)
Aug 23, 2016
9.590
9.777
9.590
9.660
392,346
+0.03(+0.31%)
Aug 22, 2016
9.710
9.775
9.352
9.630
547,014
-0.06(-0.62%)
Aug 19, 2016
9.360
9.760
9.240
9.690
663,849
+0.27(+2.87%)
Aug 18, 2016
9.100
9.480
9.100
9.420
507,118
+0.30(+3.29%)
Aug 17, 2016
9.150
9.200
9.050
9.120
583,962
-0.03(-0.33%)
Aug 16, 2016
9.160
9.250
9.000
9.150
778,704
+0.03(+0.33%)
Aug 15, 2016
9.070
9.420
8.900
9.120
1,492,138
+0.27(+3.05%)
Aug 12, 2016
8.760
8.950
8.580
8.850
921,775
+0.16(+1.84%)
Aug 11, 2016
8.360
8.900
8.300
8.690
841,357
+0.35(+4.20%)
Aug 10, 2016
8.660
9.090
8.330
8.340
871,883
-0.28(-3.25%)
Aug 09, 2016
8.180
8.620
8.170
8.620
861,995
+0.53(+6.55%)
Aug 08, 2016
7.570
8.200
7.570
8.090
654,381
+0.56(+7.44%)
Aug 05, 2016
7.330
7.586
7.000
7.530
874,606
+0.30(+4.15%)
Aug 04, 2016
7.460
7.750
6.990
7.230
2,398,823
+0.56(+8.40%)
Aug 03, 2016
6.630
6.680
6.530
6.670
392,245
+0.08(+1.21%)
Aug 02, 2016
6.720
6.817
6.550
6.590
310,749
-0.10(-1.49%)
Aug 01, 2016
6.570
6.749
6.510
6.690
246,624
+0.18(+2.76%)
Jul 29, 2016
6.490
6.540
6.410
6.510
191,520
+0.02(+0.31%)
Jul 28, 2016
6.480
6.680
6.440
6.490
397,517
+0.03(+0.46%)
Jul 27, 2016
6.440
6.535
6.400
6.460
145,760
+0.03(+0.47%)
Jul 26, 2016
6.240
6.470
6.170
6.430
385,376
+0.20(+3.21%)
Jul 25, 2016
6.240
6.270
6.200
6.230
122,187
-0.02(-0.32%)
Jul 22, 2016
6.310
6.310
6.150
6.250
187,195
-0.05(-0.79%)
Jul 21, 2016
6.590
6.710
6.290
6.300
227,730
-0.28(-4.26%)
Jul 20, 2016
6.220
6.629
6.150
6.580
730,678
+0.37(+5.96%)
Jul 19, 2016
6.380
6.420
6.150
6.210
283,037
-0.18(-2.82%)
Jul 18, 2016
6.460
6.575
6.360
6.390
291,365
-0.10(-1.54%)
Jul 15, 2016
6.630
6.755
6.480
6.490
247,819
-0.12(-1.82%)
Jul 14, 2016
6.630
6.710
6.470
6.610
367,913
+0.02(+0.30%)
Jul 13, 2016
6.450
6.737
6.430
6.590
401,514
+0.15(+2.33%)
Jul 12, 2016
6.230
6.520
6.200
6.440
405,218
+0.30(+4.89%)
Jul 11, 2016
6.150
6.230
5.966
6.140
194,556
+0.03(+0.49%)
Jul 08, 2016
5.980
6.125
5.910
6.110
336,372
+0.20(+3.38%)
Jul 07, 2016
5.900
6.020
5.770
5.910
180,165
+0.19(+3.32%)
Jul 05, 2016
5.780
6.020
5.650
5.720
110,299
-0.09(-1.55%)
Jul 01, 2016
5.810
5.810
5.810
5.810
115,900
+0.00(+0.00%)
Jun 30, 2016
5.700
5.820
5.620
5.810
139,002
+0.11(+1.93%)
Jun 29, 2016
5.790
5.800
5.585
5.700
269,967
-0.01(-0.18%)
Jun 28, 2016
5.600
5.915
5.550
5.710
265,915
+0.16(+2.88%)
Jun 27, 2016
5.710
5.920
5.500
5.550
298,149
-0.22(-3.81%)
Jun 24, 2016
5.980
6.270
5.730
5.770
406,934
-0.53(-8.41%)
Jun 23, 2016
5.980
6.300
5.965
6.300
347,584
+0.35(+5.88%)
Jun 22, 2016
6.270
6.310
5.930
5.950
186,113
-0.35(-5.56%)
Jun 21, 2016
6.290
6.380
6.120
6.300
139,103
-0.02(-0.32%)
Jun 20, 2016
6.200
6.450
6.200
6.320
190,511
+0.17(+2.76%)
Jun 17, 2016
5.850
6.170
5.830
6.150
334,632
+0.30(+5.13%)
Jun 16, 2016
5.840
5.920
5.820
5.850
255,669
-0.04(-0.68%)
Jun 15, 2016
5.900
5.980
5.820
5.890
208,826
+0.00(+0.00%)
Jun 14, 2016
5.840
5.950
5.770
5.890
290,461
+0.05(+0.86%)
Jun 13, 2016
5.950
5.950
5.770
5.840
228,806
-0.07(-1.18%)
Jun 10, 2016
6.000
6.015
5.830
5.910
219,865
-0.14(-2.31%)
Jun 09, 2016
6.190
6.190
5.940
6.050
296,231
-0.13(-2.10%)
Jun 08, 2016
6.180
6.230
6.119
6.180
257,313
+0.02(+0.32%)
Jun 07, 2016
6.320
6.410
6.150
6.160
205,202
-0.12(-1.91%)
Jun 06, 2016
6.020
6.325
6.000
6.280
357,984
+0.30(+5.02%)
Jun 03, 2016
6.030
6.030
5.922
5.980
216,999
-0.05(-0.83%)
Jun 02, 2016
6.090
6.210
5.980
6.030
350,261
-0.05(-0.82%)
Jun 01, 2016
5.960
6.115
5.926
6.080
528,411
+0.13(+2.18%)
May 31, 2016
5.900
5.975
5.887
5.950
363,938
+0.05(+0.85%)
May 27, 2016
5.880
5.900
5.900
5.900
277,700
+0.00(+0.00%)
May 26, 2016
5.820
5.950
5.800
5.900
1,226,534
+0.10(+1.72%)
May 25, 2016
5.820
5.860
5.710
5.800
349,720
+0.03(+0.52%)
May 24, 2016
5.720
5.820
5.630
5.770
329,121
+0.06(+1.05%)
May 23, 2016
5.650
5.770
5.620
5.710
345,645
+0.09(+1.60%)
May 20, 2016
5.550
5.680
5.550
5.620
262,911
+0.09(+1.63%)
May 19, 2016
5.760
5.760
5.450
5.530
574,777
-0.23(-3.99%)
May 18, 2016
6.040
6.040
5.700
5.760
603,061
-0.06(-1.03%)
May 17, 2016
5.900
6.050
5.760
5.820
378,776
-0.07(-1.19%)
May 16, 2016
5.770
5.930
5.700
5.890
743,571
+0.16(+2.79%)
May 13, 2016
5.510
5.820
5.480
5.730
506,798
+0.21(+3.80%)
May 12, 2016
5.780
5.860
5.400
5.520
408,877
-0.20(-3.50%)
May 11, 2016
5.530
5.880
5.520
5.720
1,141,037
+0.34(+6.32%)
May 10, 2016
5.670
5.670
5.360
5.380
247,156
-0.24(-4.27%)
May 09, 2016
5.260
5.870
5.260
5.620
943,804
+0.24(+4.46%)
May 06, 2016
5.890
5.890
5.290
5.380
349,675
-0.52(-8.81%)
May 05, 2016
5.520
6.040
5.460
5.900
823,921
+0.53(+9.87%)
May 04, 2016
5.590
5.660
5.370
5.370
269,602
-0.22(-3.94%)
May 03, 2016
5.500
5.750
5.400
5.590
357,539
+0.02(+0.36%)
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
.