Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O S I Systems Inc (NQ: OSIS )

141.87 -1.88 (-1.30%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 72.43 72.43 70.00 70.13 232,666 -2.13(-2.95%)
Oct 28, 2016 74.94 74.94 70.80 72.26 595,135 +5.92(+8.92%)
Oct 27, 2016 67.04 67.07 66.04 66.34 263,991 -0.25(-0.38%)
Oct 26, 2016 67.11 67.46 66.05 66.59 154,232 -0.58(-0.86%)
Oct 25, 2016 67.67 67.71 66.29 67.17 71,573 -0.28(-0.42%)
Oct 24, 2016 66.88 68.20 66.70 67.45 109,758 +1.20(+1.81%)
Oct 21, 2016 65.77 66.38 65.63 66.25 71,660 +0.03(+0.05%)
Oct 20, 2016 65.84 66.43 65.82 66.22 62,408 +0.01(+0.02%)
Oct 19, 2016 66.06 66.21 65.21 66.21 75,800 +0.35(+0.53%)
Oct 18, 2016 66.62 66.63 65.23 65.86 183,623 -0.39(-0.59%)
Oct 17, 2016 66.57 66.62 65.80 66.25 111,944 -0.38(-0.57%)
Oct 14, 2016 66.40 67.06 66.11 66.63 112,568 +0.22(+0.33%)
Oct 13, 2016 66.55 67.00 65.88 66.41 164,664 -0.62(-0.92%)
Oct 12, 2016 67.00 67.47 66.72 67.03 102,204 +0.05(+0.07%)
Oct 11, 2016 67.23 67.23 66.08 66.98 124,588 -0.17(-0.25%)
Oct 10, 2016 66.58 67.41 66.42 67.15 106,002 +0.70(+1.05%)
Oct 07, 2016 66.97 67.20 66.09 66.45 163,512 -0.71(-1.06%)
Oct 06, 2016 67.09 67.45 66.42 67.16 107,183 -0.06(-0.08%)
Oct 05, 2016 65.88 67.41 65.88 67.22 194,490 +1.23(+1.86%)
Oct 04, 2016 66.52 66.74 65.56 65.99 137,188 -0.53(-0.80%)
Oct 03, 2016 65.18 67.15 65.00 66.52 142,347 +1.14(+1.74%)
Sep 30, 2016 64.52 65.55 64.01 65.38 149,183 +0.89(+1.38%)
Sep 29, 2016 65.68 65.68 63.85 64.49 131,957 -0.27(-0.42%)
Sep 28, 2016 64.95 65.22 64.24 64.76 149,503 +0.12(+0.19%)
Sep 27, 2016 64.58 64.96 64.40 64.64 108,841 +0.10(+0.15%)
Sep 26, 2016 64.99 65.74 64.44 64.54 82,407 -0.92(-1.41%)
Sep 23, 2016 66.10 66.31 65.43 65.46 117,093 -0.64(-0.97%)
Sep 22, 2016 66.17 66.25 65.14 66.10 112,965 +0.53(+0.81%)
Sep 21, 2016 65.58 66.15 64.77 65.57 129,056 +0.13(+0.20%)
Sep 20, 2016 65.18 66.05 65.00 65.44 150,164 +0.33(+0.51%)
Sep 19, 2016 63.43 65.53 63.43 65.11 145,443 +1.68(+2.65%)
Sep 16, 2016 63.20 64.00 62.69 63.43 319,399 +0.10(+0.16%)
Sep 15, 2016 62.67 63.75 62.67 63.33 141,955 +0.53(+0.84%)
Sep 14, 2016 64.23 64.33 62.22 62.80 340,915 -1.57(-2.44%)
Sep 13, 2016 65.34 65.93 64.32 64.37 126,455 -0.96(-1.47%)
Sep 12, 2016 64.00 65.36 63.91 65.33 125,580 +1.14(+1.78%)
Sep 09, 2016 66.21 66.61 64.17 64.19 180,927 -2.65(-3.96%)
Sep 08, 2016 67.48 67.48 66.55 66.84 104,817 -0.17(-0.25%)
Sep 07, 2016 67.27 68.15 66.89 67.01 100,260 -0.07(-0.10%)
Sep 06, 2016 68.50 68.50 66.71 67.08 110,098 -1.29(-1.89%)
Sep 02, 2016 67.69 68.37 68.37 68.37 112,800 +0.82(+1.21%)
Sep 01, 2016 67.35 67.70 66.80 67.55 100,628 +0.49(+0.73%)
Aug 31, 2016 68.20 68.46 66.91 67.06 116,497 -1.18(-1.73%)
Aug 30, 2016 67.65 68.66 67.65 68.24 141,727 +0.52(+0.77%)
Aug 29, 2016 67.53 68.07 67.52 67.72 78,016 +0.06(+0.09%)
Aug 26, 2016 68.23 69.11 67.58 67.66 71,341 -0.77(-1.13%)
Aug 25, 2016 68.35 68.95 67.79 68.43 115,793 +0.00(+0.00%)
Aug 24, 2016 68.15 68.77 68.06 68.43 122,023 +0.00(+0.00%)
Aug 23, 2016 68.17 69.19 68.07 68.43 106,456 -0.04(-0.06%)
Aug 22, 2016 68.01 68.94 67.90 68.47 111,328 +0.01(+0.01%)
Aug 19, 2016 68.06 68.80 67.14 68.46 143,121 +0.47(+0.69%)
Aug 18, 2016 68.04 68.74 67.16 67.99 236,276 -0.24(-0.35%)
Aug 17, 2016 65.80 69.49 65.00 68.23 748,432 +7.58(+12.50%)
Aug 16, 2016 62.32 62.32 60.53 60.65 196,904 -1.71(-2.74%)
Aug 15, 2016 61.37 62.59 61.37 62.36 109,820 +0.90(+1.46%)
Aug 12, 2016 61.33 61.77 60.98 61.46 211,256 +0.29(+0.47%)
Aug 11, 2016 61.13 61.37 61.02 61.17 106,646 -0.04(-0.07%)
Aug 10, 2016 60.16 62.31 59.76 61.21 196,737 +0.86(+1.43%)
Aug 09, 2016 60.95 60.95 60.33 60.35 102,863 -0.40(-0.66%)
Aug 08, 2016 62.06 62.46 60.46 60.75 116,946 -1.10(-1.78%)
Aug 05, 2016 61.79 67.14 61.26 61.85 195,362 +0.40(+0.65%)
Aug 04, 2016 60.67 61.94 60.66 61.45 141,127 +0.73(+1.20%)
Aug 03, 2016 60.30 61.09 60.30 60.72 127,967 +0.17(+0.28%)
Aug 02, 2016 60.61 61.03 60.05 60.55 138,108 -0.19(-0.31%)
Aug 01, 2016 59.47 60.98 59.47 60.74 193,677 +1.27(+2.14%)
Jul 29, 2016 59.47 59.59 58.42 59.47 130,988 -0.24(-0.40%)
Jul 28, 2016 60.22 61.06 59.58 59.71 63,704 -0.39(-0.65%)
Jul 27, 2016 59.28 60.13 59.28 60.10 94,174 +0.68(+1.14%)
Jul 26, 2016 58.56 59.68 58.36 59.42 100,079 +0.78(+1.33%)
Jul 25, 2016 59.25 59.25 58.17 58.64 110,453 -0.78(-1.31%)
Jul 22, 2016 59.25 59.82 58.47 59.42 113,087 +0.12(+0.20%)
Jul 21, 2016 59.66 59.73 58.89 59.30 94,354 -0.45(-0.75%)
Jul 20, 2016 59.55 60.10 58.86 59.75 74,476 +0.25(+0.42%)
Jul 19, 2016 60.42 61.55 59.47 59.50 98,719 -0.86(-1.42%)
Jul 18, 2016 60.69 60.69 60.01 60.36 126,789 -0.30(-0.49%)
Jul 15, 2016 60.99 61.43 60.62 60.66 208,928 +0.28(+0.46%)
Jul 14, 2016 60.12 60.65 59.67 60.38 157,585 +0.51(+0.85%)
Jul 13, 2016 59.77 59.93 59.20 59.87 133,198 +0.37(+0.62%)
Jul 12, 2016 58.95 59.90 58.94 59.50 140,789 +0.87(+1.48%)
Jul 11, 2016 58.22 58.70 58.00 58.63 111,485 +0.94(+1.63%)
Jul 08, 2016 56.38 57.83 55.92 57.69 119,023 +1.77(+3.17%)
Jul 07, 2016 56.76 57.01 55.81 55.92 118,022 -0.75(-1.32%)
Jul 05, 2016 57.88 58.25 56.43 56.67 167,760 -1.58(-2.71%)
Jul 01, 2016 58.02 58.25 58.25 58.25 270,500 +0.12(+0.21%)
Jun 30, 2016 55.73 58.20 55.72 58.13 237,898 +2.33(+4.18%)
Jun 29, 2016 56.08 56.08 55.14 55.80 205,767 +0.39(+0.70%)
Jun 28, 2016 55.08 55.89 54.76 55.41 350,990 +0.75(+1.37%)
Jun 27, 2016 54.68 54.82 54.22 54.66 302,552 -0.45(-0.82%)
Jun 24, 2016 55.00 55.35 54.20 55.11 495,380 -0.84(-1.50%)
Jun 23, 2016 56.23 56.40 55.67 55.95 128,961 +0.22(+0.39%)
Jun 22, 2016 57.84 57.84 55.23 55.73 261,273 -1.75(-3.04%)
Jun 21, 2016 53.37 57.80 53.37 57.48 999,767 +4.80(+9.11%)
Jun 20, 2016 52.44 53.51 52.44 52.68 127,912 +0.80(+1.54%)
Jun 17, 2016 52.10 52.29 51.50 51.88 330,320 -0.12(-0.23%)
Jun 16, 2016 51.80 52.37 51.53 52.00 95,378 -0.29(-0.55%)
Jun 15, 2016 53.21 53.21 52.13 52.29 162,144 -0.61(-1.15%)
Jun 14, 2016 51.40 52.94 51.03 52.90 199,568 +1.44(+2.80%)
Jun 13, 2016 51.94 52.37 51.10 51.46 161,068 -0.30(-0.58%)
Jun 10, 2016 52.39 52.88 51.68 51.76 111,952 -1.25(-2.36%)
Jun 09, 2016 53.54 53.54 52.17 53.01 125,628 -0.90(-1.67%)
Jun 08, 2016 53.10 53.98 52.98 53.91 108,549 +0.79(+1.49%)
Jun 07, 2016 53.69 53.82 52.73 53.12 98,762 -0.46(-0.86%)
Jun 06, 2016 52.49 53.98 52.41 53.58 112,602 +1.25(+2.39%)
Jun 03, 2016 52.66 52.92 51.76 52.33 176,181 -0.47(-0.89%)
Jun 02, 2016 52.61 53.34 52.10 52.80 79,989 -0.11(-0.21%)
Jun 01, 2016 53.02 53.37 52.06 52.91 132,572 -0.37(-0.69%)
May 31, 2016 51.77 53.38 51.66 53.28 315,183 +1.56(+3.02%)
May 27, 2016 51.64 51.72 51.72 51.72 144,600 -0.09(-0.17%)
May 26, 2016 51.20 52.14 50.97 51.81 114,948 +0.54(+1.05%)
May 25, 2016 50.79 51.59 50.35 51.27 177,557 +0.74(+1.46%)
May 24, 2016 49.90 50.75 49.21 50.53 439,627 +1.09(+2.20%)
May 23, 2016 50.01 50.58 49.00 49.44 176,852 -0.61(-1.22%)
May 20, 2016 49.25 50.33 49.25 50.05 329,888 +0.89(+1.81%)
May 19, 2016 50.09 50.88 48.82 49.16 241,843 -1.10(-2.19%)
May 18, 2016 49.81 50.96 49.79 50.26 172,854 +0.11(+0.22%)
May 17, 2016 50.41 51.26 49.76 50.15 237,765 -0.26(-0.52%)
May 16, 2016 50.01 51.04 49.68 50.41 171,426 +0.62(+1.25%)
May 13, 2016 50.18 50.56 49.45 49.79 231,449 -0.60(-1.19%)
May 12, 2016 50.70 51.00 49.65 50.39 167,753 -0.38(-0.75%)
May 11, 2016 51.55 51.66 50.29 50.77 160,757 -0.71(-1.38%)
May 10, 2016 51.01 51.67 50.61 51.48 182,022 +0.50(+0.98%)
May 09, 2016 51.85 53.27 50.74 50.98 339,464 +0.66(+1.31%)
May 06, 2016 50.37 50.77 49.09 50.32 212,646 -0.19(-0.38%)
May 05, 2016 50.02 50.95 49.23 50.51 359,026 +0.85(+1.71%)
May 04, 2016 50.32 50.82 49.14 49.66 345,383 -0.59(-1.17%)
May 03, 2016 51.03 51.82 49.40 50.25 296,166 -0.92(-1.80%)
May 02, 2016 50.88 51.94 50.12 51.17 482,531 +0.28(+0.55%)
Apr 29, 2016 50.60 52.59 50.11 50.89 664,822 +0.31(+0.61%)
Apr 28, 2016 50.73 54.26 48.76 50.58 1,675,810 -9.00(-15.11%)
Apr 27, 2016 61.09 61.24 59.37 59.58 281,871 -1.72(-2.80%)
Apr 26, 2016 60.67 61.44 60.20 61.30 254,606 +1.09(+1.82%)
Apr 25, 2016 60.84 61.95 59.96 60.20 206,438 -0.99(-1.62%)
Apr 22, 2016 59.65 61.40 59.65 61.19 171,349 +1.39(+2.32%)
Apr 21, 2016 61.91 62.01 59.54 59.80 178,987 -2.32(-3.73%)
Apr 20, 2016 61.15 62.55 60.16 62.12 193,474 +0.68(+1.11%)
Apr 19, 2016 60.43 61.53 60.13 61.44 279,560 +1.27(+2.11%)
Apr 18, 2016 59.76 60.72 59.76 60.17 179,890 -0.01(-0.02%)
Apr 15, 2016 59.59 60.55 59.59 60.18 249,990 +0.62(+1.04%)
Apr 14, 2016 61.21 61.58 59.43 59.56 349,302 -1.90(-3.09%)
Apr 13, 2016 61.81 62.40 61.09 61.46 409,914 -0.56(-0.90%)
Apr 12, 2016 62.00 62.72 61.67 62.02 290,838 -0.14(-0.23%)
Apr 11, 2016 63.04 63.32 62.04 62.16 96,576 -0.46(-0.73%)
Apr 08, 2016 63.07 64.02 62.34 62.62 160,200 +0.20(+0.32%)
Apr 07, 2016 63.86 64.19 62.30 62.42 230,765 -1.93(-3.00%)
Apr 06, 2016 64.15 64.88 63.53 64.35 95,136 +0.31(+0.48%)
Apr 05, 2016 64.52 64.87 63.82 64.04 133,528 -0.73(-1.13%)
Apr 04, 2016 65.96 65.96 64.19 64.77 138,848 -1.05(-1.60%)
Apr 01, 2016 65.08 66.43 64.95 65.82 99,201 +0.33(+0.50%)
Mar 31, 2016 65.58 66.04 64.74 65.49 130,304 -0.22(-0.33%)
Mar 30, 2016 65.67 66.33 64.40 65.71 155,499 +0.37(+0.57%)
Mar 29, 2016 62.85 65.52 62.75 65.34 144,246 +2.27(+3.60%)
Mar 28, 2016 63.80 64.55 62.72 63.07 127,481 -0.67(-1.05%)
Mar 24, 2016 64.00 63.74 63.74 63.74 114,000 -0.30(-0.47%)
Mar 23, 2016 65.25 65.65 64.00 64.04 211,526 -1.49(-2.27%)
Mar 22, 2016 64.24 67.11 64.24 65.53 292,951 +1.44(+2.25%)
Mar 21, 2016 62.92 64.27 62.92 64.09 131,238 +0.93(+1.47%)
Mar 18, 2016 62.54 63.91 62.05 63.16 204,067 +0.96(+1.54%)
Mar 17, 2016 61.41 62.44 60.83 62.20 129,145 +0.52(+0.84%)
Mar 16, 2016 60.05 61.87 59.86 61.68 170,676 +1.06(+1.75%)
Mar 15, 2016 62.76 62.77 60.56 60.62 157,983 -2.31(-3.67%)
Mar 14, 2016 61.90 63.40 61.90 62.93 142,481 +0.84(+1.35%)
Mar 11, 2016 61.90 62.28 61.12 62.09 125,294 +0.66(+1.07%)
Mar 10, 2016 62.56 62.95 60.63 61.43 121,683 -0.81(-1.30%)
Mar 09, 2016 61.57 62.41 61.11 62.24 132,662 +0.91(+1.48%)
Mar 08, 2016 62.28 63.01 61.23 61.33 159,919 -1.41(-2.25%)
Mar 07, 2016 61.98 63.35 61.89 62.74 170,785 +0.71(+1.14%)
Mar 04, 2016 62.00 63.28 61.59 62.03 166,088 +0.00(+0.00%)
Mar 03, 2016 61.13 62.07 60.68 62.03 162,494 +0.69(+1.12%)
Mar 02, 2016 61.16 61.44 60.65 61.34 125,721 +0.24(+0.39%)
Mar 01, 2016 61.02 61.36 59.38 61.10 216,525 +0.73(+1.21%)
Feb 29, 2016 60.19 61.33 59.54 60.37 209,170 +0.42(+0.70%)
Feb 26, 2016 60.58 60.73 59.04 59.95 141,011 -0.45(-0.75%)
Feb 25, 2016 60.22 60.99 59.18 60.40 193,289 +0.05(+0.08%)
Feb 24, 2016 58.58 60.48 57.98 60.35 148,800 +1.48(+2.51%)
Feb 23, 2016 59.81 60.60 58.80 58.87 213,238 -1.20(-2.00%)
Feb 22, 2016 60.04 60.49 59.24 60.07 201,376 +0.30(+0.50%)
Feb 19, 2016 57.89 60.06 57.05 59.77 260,716 +2.05(+3.55%)
Feb 18, 2016 58.51 58.77 57.35 57.72 156,417 -0.48(-0.82%)
Feb 17, 2016 59.22 59.95 57.93 58.20 297,116 -0.34(-0.58%)
Feb 16, 2016 56.48 58.96 56.44 58.54 388,911 +2.19(+3.89%)
Feb 12, 2016 56.10 56.35 56.35 56.35 238,700 +1.02(+1.84%)
Feb 11, 2016 53.76 55.80 53.08 55.33 200,693 +0.83(+1.52%)
Feb 10, 2016 55.30 56.34 54.50 54.50 243,427 -0.19(-0.35%)
Feb 09, 2016 55.20 56.02 53.71 54.69 248,149 -0.86(-1.55%)
Feb 08, 2016 55.38 56.05 53.79 55.55 361,352 -0.30(-0.54%)
Feb 05, 2016 56.03 56.37 55.37 55.85 501,469 -0.34(-0.61%)
Feb 04, 2016 53.91 56.39 53.10 56.19 279,535 +1.82(+3.35%)
Feb 03, 2016 55.25 56.23 52.50 54.37 452,780 -0.88(-1.59%)
Feb 02, 2016 55.00 55.55 54.29 55.25 530,058 -0.15(-0.27%)
Feb 01, 2016 54.10 56.52 54.00 55.40 577,624 +0.58(+1.06%)
Jan 29, 2016 52.06 55.45 51.00 54.82 1,280,513 +2.80(+5.38%)
Jan 28, 2016 58.13 58.50 48.19 52.02 3,596,402 -24.23(-31.78%)
Jan 27, 2016 79.75 79.75 75.01 76.25 305,500 -3.84(-4.79%)
Jan 26, 2016 75.97 80.71 75.97 80.09 257,051 +4.11(+5.41%)
Jan 25, 2016 78.34 78.50 75.81 75.98 286,608 -2.52(-3.21%)
Jan 22, 2016 80.48 79.63 77.68 78.50 342,858 -1.13(-1.42%)
Jan 21, 2016 81.42 81.61 79.38 79.63 338,323 -1.42(-1.75%)
Jan 20, 2016 83.65 83.65 78.97 81.05 338,600 -3.22(-3.82%)
Jan 19, 2016 85.08 85.22 83.02 84.27 237,904 +0.03(+0.04%)
Jan 15, 2016 81.00 84.24 84.24 84.24 284,500 +1.34(+1.62%)
Jan 14, 2016 80.79 83.08 79.70 82.90 161,915 +2.29(+2.84%)
Jan 13, 2016 83.96 86.24 80.10 80.61 115,371 -3.10(-3.70%)
Jan 12, 2016 83.13 83.90 81.67 83.71 182,991 +1.40(+1.70%)
Jan 11, 2016 82.50 82.93 80.91 82.31 125,537 +0.13(+0.16%)
Jan 08, 2016 86.05 86.21 81.87 82.18 160,354 -3.55(-4.14%)
Jan 07, 2016 86.66 87.48 84.77 85.73 123,750 -2.09(-2.38%)
Jan 06, 2016 86.39 88.33 84.90 87.82 337,737 +0.35(+0.40%)
Jan 05, 2016 86.69 87.69 85.94 87.47 159,595 +1.19(+1.38%)
Jan 04, 2016 87.22 87.22 85.55 86.28 227,313 -2.38(-2.68%)
Dec 31, 2015 89.96 88.66 88.66 88.66 97,900 -1.43(-1.59%)
Dec 30, 2015 90.52 91.43 87.79 90.09 122,862 -0.76(-0.84%)
Dec 29, 2015 91.08 91.50 90.30 90.85 208,442 +0.24(+0.26%)
Dec 28, 2015 91.66 91.90 90.53 90.61 129,745 -1.18(-1.29%)
Dec 24, 2015 91.72 91.79 91.79 91.79 77,100 -0.11(-0.12%)
Dec 23, 2015 92.72 92.72 92.72 91.90 91,229 -0.19(-0.21%)
Dec 22, 2015 91.74 92.42 90.37 92.09 137,580 +0.58(+0.63%)
Dec 21, 2015 90.95 91.74 90.55 91.51 112,182 +1.27(+1.41%)
Dec 18, 2015 90.51 91.43 89.89 90.24 456,919 -0.72(-0.79%)
Dec 17, 2015 91.95 92.38 90.89 90.96 81,900 -0.71(-0.77%)
Dec 16, 2015 92.09 92.09 90.77 91.67 79,220 +0.14(+0.15%)
Dec 15, 2015 91.27 92.19 90.63 91.53 87,938 +0.52(+0.57%)
Dec 14, 2015 89.80 91.19 89.18 91.01 192,427 +1.14(+1.27%)
Dec 11, 2015 90.09 90.61 89.33 89.87 159,691 -1.44(-1.58%)
Dec 10, 2015 90.46 91.59 89.78 91.31 111,767 +1.01(+1.12%)
Dec 09, 2015 92.46 92.92 89.50 90.30 141,323 -2.79(-3.00%)
Dec 08, 2015 92.82 93.54 90.51 93.09 95,032 -0.69(-0.74%)
Dec 07, 2015 93.93 94.28 93.28 93.78 89,179 -0.40(-0.42%)
Dec 04, 2015 93.34 95.27 92.48 94.18 107,396 +1.07(+1.15%)
Dec 03, 2015 95.16 95.92 92.95 93.11 111,979 -1.94(-2.04%)
Dec 02, 2015 95.50 96.75 94.60 95.05 220,199 -0.12(-0.13%)
Dec 01, 2015 93.60 95.23 93.45 95.17 125,611 +1.54(+1.64%)
Nov 30, 2015 93.50 94.18 93.23 93.63 183,658 -0.22(-0.23%)
Nov 27, 2015 93.58 94.86 92.52 93.85 71,245 +0.34(+0.36%)
Nov 25, 2015 94.82 93.51 93.51 93.51 213,000 -1.01(-1.07%)
Nov 24, 2015 95.55 95.55 93.68 94.52 244,766 -1.22(-1.27%)
Nov 23, 2015 96.02 96.57 94.59 95.74 208,660 +0.24(+0.25%)
Nov 20, 2015 93.97 96.13 92.91 95.50 459,530 +1.58(+1.68%)
Nov 19, 2015 92.74 94.00 91.63 93.92 325,494 +0.88(+0.95%)
Nov 18, 2015 86.45 93.23 86.45 93.04 767,955 +7.70(+9.02%)
Nov 17, 2015 85.30 85.90 84.45 85.34 117,533 +0.33(+0.39%)
Nov 16, 2015 83.01 85.11 83.01 85.01 108,623 +2.28(+2.76%)
Nov 13, 2015 82.53 84.02 82.00 82.73 73,917 -0.24(-0.29%)
Nov 12, 2015 84.00 84.13 82.91 82.97 70,173 -1.23(-1.46%)
Nov 11, 2015 84.22 85.15 84.03 84.20 49,802 +0.09(+0.11%)
Nov 10, 2015 84.23 84.70 83.55 84.11 78,123 -0.11(-0.13%)
Nov 09, 2015 85.26 85.26 83.82 84.22 67,676 -1.25(-1.46%)
Nov 06, 2015 84.23 85.76 83.71 85.47 85,720 +0.91(+1.08%)
Nov 05, 2015 85.00 85.44 84.30 84.56 64,607 -0.42(-0.49%)
Nov 04, 2015 84.50 85.00 83.65 84.98 74,095 +0.28(+0.33%)
Nov 03, 2015 83.30 84.80 83.11 84.70 155,558 +1.15(+1.38%)
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.