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

Hc2 Holdings Inc (NY: HCHC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 4.770 4.850 4.700 4.760 237,766 +0.00(+0.00%)
Nov 29, 2016 4.800 4.820 4.730 4.760 134,058 +0.00(+0.00%)
Nov 28, 2016 4.800 4.815 4.710 4.760 129,779 -0.02(-0.42%)
Nov 25, 2016 4.910 4.910 4.765 4.780 94,537 -0.02(-0.42%)
Nov 23, 2016 4.800 4.800 4.800 0 +0.07(+1.48%)
Nov 22, 2016 4.620 4.730 4.540 4.730 207,312 +0.16(+3.50%)
Nov 21, 2016 4.600 4.630 4.500 4.570 144,971 +0.02(+0.44%)
Nov 18, 2016 4.530 4.630 4.480 4.550 254,124 -0.05(-1.09%)
Nov 17, 2016 4.610 4.660 4.540 4.600 453,805 +0.07(+1.55%)
Nov 16, 2016 4.800 4.850 4.490 4.530 299,247 -0.10(-2.16%)
Nov 15, 2016 4.560 4.670 4.510 4.630 260,760 +0.05(+1.09%)
Nov 14, 2016 4.640 4.640 4.471 4.580 441,873 +0.04(+0.88%)
Nov 11, 2016 4.330 4.540 4.220 4.540 591,593 +0.35(+8.35%)
Nov 10, 2016 4.300 4.470 4.080 4.190 411,677 +0.07(+1.70%)
Nov 09, 2016 3.850 4.150 3.810 4.120 455,012 +0.26(+6.74%)
Nov 08, 2016 3.920 3.920 3.830 3.860 198,740 -0.06(-1.53%)
Nov 07, 2016 3.950 3.960 3.850 3.920 392,919 +0.02(+0.51%)
Nov 04, 2016 3.920 4.000 3.880 3.900 277,065 +0.01(+0.26%)
Nov 03, 2016 4.000 4.030 3.850 3.890 648,025 -0.05(-1.27%)
Nov 02, 2016 3.900 4.210 3.900 3.940 472,848 +0.03(+0.77%)
Nov 01, 2016 4.070 4.100 3.800 3.910 1,163,145 -0.07(-1.76%)
Oct 31, 2016 4.330 4.330 3.890 3.980 836,429 -0.11(-2.69%)
Oct 28, 2016 4.340 4.350 4.040 4.090 511,496 -0.15(-3.54%)
Oct 27, 2016 4.390 4.410 4.190 4.240 503,122 -0.15(-3.42%)
Oct 26, 2016 4.500 4.600 4.370 4.390 268,174 -0.10(-2.23%)
Oct 25, 2016 4.660 4.660 4.400 4.490 1,987,617 -0.17(-3.65%)
Oct 24, 2016 4.660 4.820 4.600 4.660 269,741 +0.02(+0.43%)
Oct 21, 2016 4.800 4.870 4.610 4.640 488,211 -0.23(-4.72%)
Oct 20, 2016 4.950 5.100 4.700 4.870 614,517 -0.08(-1.62%)
Oct 19, 2016 5.060 5.220 4.940 4.950 468,317 -0.16(-3.13%)
Oct 18, 2016 5.200 5.350 5.100 5.110 355,684 -0.02(-0.39%)
Oct 17, 2016 5.290 5.290 5.080 5.130 375,052 -0.03(-0.58%)
Oct 14, 2016 5.370 5.490 5.150 5.160 411,476 -0.16(-3.01%)
Oct 13, 2016 5.580 5.580 5.260 5.320 332,890 -0.20(-3.62%)
Oct 12, 2016 5.500 5.610 5.430 5.520 161,346 -0.06(-1.08%)
Oct 11, 2016 5.850 5.890 5.500 5.580 262,156 -0.25(-4.29%)
Oct 10, 2016 5.780 5.860 5.750 5.830 164,047 +0.13(+2.28%)
Oct 07, 2016 5.800 5.890 5.685 5.700 226,097 -0.02(-0.35%)
Oct 06, 2016 5.890 5.910 5.660 5.720 255,224 -0.13(-2.22%)
Oct 05, 2016 5.770 5.940 5.700 5.850 334,762 +0.12(+2.09%)
Oct 04, 2016 5.740 5.930 5.650 5.730 829,217 +0.09(+1.60%)
Oct 03, 2016 5.449 5.780 5.449 5.640 574,893 +0.19(+3.49%)
Sep 30, 2016 4.950 5.490 4.860 5.450 1,601,357 +0.50(+10.10%)
Sep 29, 2016 5.020 5.050 4.770 4.950 518,414 -0.04(-0.80%)
Sep 28, 2016 5.050 5.050 4.970 4.990 93,117 -0.03(-0.60%)
Sep 27, 2016 4.980 5.050 4.940 5.020 144,899 +0.03(+0.60%)
Sep 26, 2016 5.080 5.080 4.950 4.990 159,609 -0.12(-2.35%)
Sep 23, 2016 5.000 5.260 4.920 5.110 377,251 +0.15(+3.02%)
Sep 22, 2016 4.840 4.970 4.750 4.960 200,503 +0.23(+4.86%)
Sep 21, 2016 4.700 4.760 4.640 4.730 58,626 +0.07(+1.50%)
Sep 20, 2016 4.750 4.754 4.630 4.660 63,890 -0.04(-0.85%)
Sep 19, 2016 4.610 4.740 4.590 4.700 113,559 +0.14(+3.07%)
Sep 16, 2016 4.550 4.610 4.430 4.560 329,075 +0.01(+0.22%)
Sep 15, 2016 4.580 4.580 4.450 4.550 65,935 +0.04(+0.89%)
Sep 14, 2016 4.589 4.650 4.460 4.510 145,788 -0.02(-0.44%)
Sep 13, 2016 4.550 4.620 4.430 4.530 139,266 -0.09(-1.95%)
Sep 12, 2016 4.500 4.650 4.470 4.620 274,197 +0.11(+2.44%)
Sep 09, 2016 4.640 4.670 4.510 4.510 214,549 -0.16(-3.43%)
Sep 08, 2016 4.720 4.730 4.610 4.670 125,950 -0.03(-0.64%)
Sep 07, 2016 4.700 4.750 4.620 4.700 119,236 -0.01(-0.21%)
Sep 06, 2016 4.590 4.735 4.540 4.710 197,486 +0.13(+2.84%)
Sep 02, 2016 4.690 4.580 4.580 4.580 383,300 -0.09(-1.93%)
Sep 01, 2016 4.810 4.850 4.610 4.670 305,776 -0.12(-2.51%)
Aug 31, 2016 4.790 4.860 4.700 4.790 229,710 -0.05(-1.03%)
Aug 30, 2016 4.820 4.940 4.810 4.840 225,205 -0.02(-0.41%)
Aug 29, 2016 4.830 5.010 4.800 4.860 354,985 +0.00(+0.00%)
Aug 26, 2016 4.660 4.870 4.620 4.860 251,587 +0.16(+3.40%)
Aug 25, 2016 4.640 4.740 4.600 4.700 252,451 +0.01(+0.21%)
Aug 24, 2016 4.830 4.880 4.640 4.690 211,014 -0.13(-2.70%)
Aug 23, 2016 4.710 4.850 4.658 4.820 289,609 +0.10(+2.12%)
Aug 22, 2016 4.560 4.720 4.520 4.720 151,818 +0.12(+2.61%)
Aug 19, 2016 4.720 4.780 4.480 4.600 413,650 -0.17(-3.56%)
Aug 18, 2016 4.460 4.770 4.450 4.770 378,857 +0.27(+6.00%)
Aug 17, 2016 4.360 4.500 4.360 4.500 257,789 +0.10(+2.27%)
Aug 16, 2016 4.500 4.580 4.380 4.400 261,849 -0.15(-3.30%)
Aug 15, 2016 4.320 4.560 4.320 4.550 276,573 +0.17(+3.88%)
Aug 12, 2016 4.310 4.469 4.270 4.380 477,722 +0.08(+1.86%)
Aug 11, 2016 4.490 4.490 4.200 4.300 566,802 -0.10(-2.27%)
Aug 10, 2016 4.690 4.690 4.300 4.400 618,547 +0.10(+2.33%)
Aug 09, 2016 4.320 4.420 4.250 4.300 209,046 -0.04(-0.92%)
Aug 08, 2016 4.370 4.490 4.300 4.340 532,391 +0.00(+0.00%)
Aug 05, 2016 4.360 4.420 4.310 4.340 145,434 +0.02(+0.46%)
Aug 04, 2016 4.260 4.410 4.260 4.320 167,699 +0.01(+0.23%)
Aug 03, 2016 4.260 4.390 4.260 4.310 159,195 -0.01(-0.23%)
Aug 02, 2016 4.450 4.520 4.300 4.320 322,270 -0.17(-3.79%)
Aug 01, 2016 4.610 4.610 4.450 4.490 370,295 -0.11(-2.39%)
Jul 29, 2016 4.650 4.690 4.500 4.600 166,400 -0.03(-0.65%)
Jul 28, 2016 4.650 4.740 4.570 4.630 337,777 +0.02(+0.43%)
Jul 27, 2016 4.700 4.740 4.560 4.610 342,682 -0.11(-2.33%)
Jul 26, 2016 4.720 4.900 4.640 4.720 392,421 -0.01(-0.21%)
Jul 25, 2016 4.790 4.890 4.720 4.730 196,912 -0.04(-0.84%)
Jul 22, 2016 4.800 4.915 4.680 4.770 494,538 -0.01(-0.21%)
Jul 21, 2016 4.960 5.210 4.760 4.780 986,613 -0.12(-2.45%)
Jul 20, 2016 4.600 4.950 4.520 4.900 917,782 +0.35(+7.69%)
Jul 19, 2016 4.570 4.740 4.545 4.550 885,071 -0.02(-0.44%)
Jul 18, 2016 4.650 4.660 4.560 4.570 363,044 -0.02(-0.44%)
Jul 15, 2016 4.480 4.695 4.410 4.590 729,197 +0.17(+3.85%)
Jul 14, 2016 4.450 4.540 4.300 4.420 534,578 +0.01(+0.23%)
Jul 13, 2016 4.530 4.540 4.320 4.410 295,488 -0.07(-1.56%)
Jul 12, 2016 4.420 4.670 4.310 4.480 445,011 +0.03(+0.67%)
Jul 11, 2016 4.370 4.540 4.260 4.450 382,174 +0.15(+3.49%)
Jul 08, 2016 4.160 4.380 4.160 4.300 345,600 +0.14(+3.37%)
Jul 07, 2016 4.060 4.180 4.060 4.160 87,135 +0.08(+1.96%)
Jul 06, 2016 4.120 4.150 4.060 4.080 74,411 -0.06(-1.45%)
Jul 05, 2016 4.240 4.240 4.120 4.140 56,264 -0.14(-3.27%)
Jul 01, 2016 4.340 4.280 4.280 4.280 118,000 -0.02(-0.47%)
Jun 30, 2016 4.160 4.345 4.160 4.300 217,280 +0.06(+1.42%)
Jun 29, 2016 4.100 4.240 4.010 4.240 206,296 +0.21(+5.21%)
Jun 28, 2016 4.010 4.120 4.010 4.030 140,460 +0.03(+0.75%)
Jun 27, 2016 4.160 4.160 3.950 4.000 267,994 -0.28(-6.54%)
Jun 24, 2016 4.200 4.340 4.170 4.280 1,195,539 -0.19(-4.25%)
Jun 23, 2016 4.360 4.509 4.340 4.470 125,651 +0.19(+4.44%)
Jun 22, 2016 4.370 4.460 4.280 4.280 199,536 -0.04(-0.93%)
Jun 21, 2016 4.370 4.370 4.250 4.320 177,938 +0.18(+4.35%)
Jun 20, 2016 4.120 4.230 4.100 4.140 69,232 +0.10(+2.48%)
Jun 17, 2016 4.170 4.170 4.020 4.040 162,801 -0.08(-1.94%)
Jun 16, 2016 4.090 4.120 3.990 4.120 129,424 +0.01(+0.24%)
Jun 15, 2016 4.130 4.230 4.060 4.110 276,853 +0.01(+0.24%)
Jun 14, 2016 4.040 4.120 3.990 4.100 287,836 +0.01(+0.24%)
Jun 13, 2016 4.220 4.220 4.090 4.090 146,546 -0.16(-3.76%)
Jun 10, 2016 4.260 4.370 4.180 4.250 201,654 -0.09(-2.07%)
Jun 09, 2016 4.410 4.530 4.282 4.340 110,415 -0.09(-2.03%)
Jun 08, 2016 4.410 4.579 4.330 4.430 1,224,787 +0.04(+0.91%)
Jun 07, 2016 4.370 4.440 4.290 4.390 162,005 +0.02(+0.46%)
Jun 06, 2016 4.260 4.410 4.260 4.370 173,832 +0.11(+2.58%)
Jun 03, 2016 4.370 4.460 4.260 4.260 324,347 -0.14(-3.18%)
Jun 02, 2016 4.420 4.490 4.380 4.400 145,308 -0.06(-1.35%)
Jun 01, 2016 4.460 4.490 4.340 4.460 452,970 -0.03(-0.67%)
May 31, 2016 4.750 4.807 4.420 4.490 677,768 -0.18(-3.85%)
May 27, 2016 4.200 4.670 4.670 4.670 272,200 +0.45(+10.66%)
May 26, 2016 4.290 4.300 4.110 4.220 214,909 -0.03(-0.71%)
May 25, 2016 4.170 4.310 4.170 4.250 100,013 +0.05(+1.19%)
May 24, 2016 4.160 4.270 4.128 4.200 147,460 +0.06(+1.45%)
May 23, 2016 4.100 4.230 4.090 4.140 66,811 -0.03(-0.72%)
May 20, 2016 4.150 4.250 4.030 4.170 160,195 +0.07(+1.71%)
May 19, 2016 4.080 4.160 3.990 4.100 208,596 +0.05(+1.23%)
May 18, 2016 4.000 4.270 4.000 4.050 359,431 +0.06(+1.50%)
May 17, 2016 4.000 4.040 3.980 3.990 222,397 -0.07(-1.72%)
May 16, 2016 4.110 4.160 4.040 4.060 223,836 -0.05(-1.22%)
May 13, 2016 4.130 4.130 4.010 4.110 166,966 +0.03(+0.74%)
May 12, 2016 4.170 4.225 4.040 4.080 210,117 -0.09(-2.16%)
May 11, 2016 4.420 4.420 4.160 4.170 189,029 -0.23(-5.23%)
May 10, 2016 4.280 4.520 4.175 4.400 358,682 +0.17(+4.02%)
May 09, 2016 4.300 4.300 4.150 4.230 170,287 -0.01(-0.24%)
May 06, 2016 4.000 4.270 3.910 4.240 261,070 +0.21(+5.21%)
May 05, 2016 4.300 4.300 4.000 4.030 263,699 -0.22(-5.18%)
May 04, 2016 4.170 4.400 4.060 4.250 632,664 +0.20(+4.94%)
May 03, 2016 4.000 4.100 3.810 4.050 612,168 +0.06(+1.50%)
May 02, 2016 4.150 4.150 3.950 3.990 692,243 +0.13(+3.37%)
Apr 29, 2016 3.940 4.030 3.810 3.860 63,689 -0.08(-2.03%)
Apr 28, 2016 4.000 4.050 3.930 3.940 147,356 -0.06(-1.50%)
Apr 27, 2016 3.970 4.050 3.940 4.000 59,832 +0.00(+0.00%)
Apr 26, 2016 3.830 4.030 3.830 4.000 140,925 +0.17(+4.44%)
Apr 25, 2016 3.950 4.010 3.795 3.830 114,120 -0.17(-4.25%)
Apr 22, 2016 3.850 4.000 3.850 4.000 173,266 +0.11(+2.83%)
Apr 21, 2016 3.750 3.910 3.710 3.890 191,414 +0.17(+4.57%)
Apr 20, 2016 3.650 3.750 3.610 3.720 63,810 +0.02(+0.54%)
Apr 19, 2016 3.800 3.800 3.610 3.700 67,623 -0.08(-2.12%)
Apr 18, 2016 3.840 3.890 3.750 3.780 202,506 -0.05(-1.31%)
Apr 15, 2016 3.520 3.860 3.520 3.830 208,616 +0.28(+7.89%)
Apr 14, 2016 3.610 3.680 3.520 3.550 91,093 +0.00(+0.00%)
Apr 13, 2016 3.510 3.590 3.470 3.550 172,581 +0.05(+1.43%)
Apr 12, 2016 3.370 3.550 3.340 3.500 295,292 +0.09(+2.64%)
Apr 11, 2016 3.430 3.590 3.350 3.410 191,383 +0.01(+0.29%)
Apr 08, 2016 3.350 3.430 3.300 3.400 117,631 +0.03(+0.89%)
Apr 07, 2016 3.450 3.480 3.321 3.370 132,334 -0.13(-3.71%)
Apr 06, 2016 3.300 3.580 3.300 3.500 203,024 +0.16(+4.79%)
Apr 05, 2016 3.480 3.520 3.290 3.340 363,284 -0.16(-4.57%)
Apr 04, 2016 3.590 3.600 3.440 3.500 127,954 -0.08(-2.23%)
Apr 01, 2016 3.750 3.784 3.570 3.580 198,539 -0.24(-6.28%)
Mar 31, 2016 3.710 3.900 3.710 3.820 388,040 +0.12(+3.24%)
Mar 30, 2016 3.540 3.760 3.500 3.700 845,722 +0.15(+4.23%)
Mar 29, 2016 3.427 3.600 3.250 3.550 738,485 +0.10(+2.90%)
Mar 28, 2016 3.500 3.600 3.380 3.450 125,429 -0.03(-0.86%)
Mar 24, 2016 3.410 3.480 3.480 3.480 74,100 +0.06(+1.75%)
Mar 23, 2016 3.670 3.740 3.400 3.420 501,730 -0.30(-8.06%)
Mar 22, 2016 3.720 3.850 3.700 3.720 73,481 -0.01(-0.27%)
Mar 21, 2016 3.750 3.850 3.730 3.730 57,583 -0.02(-0.53%)
Mar 18, 2016 3.870 3.910 3.730 3.750 206,441 -0.05(-1.32%)
Mar 17, 2016 3.800 3.920 3.750 3.800 222,900 +0.00(+0.00%)
Mar 16, 2016 3.850 4.020 3.780 3.800 324,068 +0.03(+0.80%)
Mar 15, 2016 3.800 3.927 3.680 3.770 116,054 -0.07(-1.82%)
Mar 14, 2016 3.830 4.000 3.810 3.840 126,307 -0.03(-0.78%)
Mar 11, 2016 3.780 3.900 3.780 3.870 133,392 +0.04(+1.04%)
Mar 10, 2016 3.860 3.950 3.670 3.830 131,228 -0.02(-0.52%)
Mar 09, 2016 3.910 3.910 3.800 3.850 86,721 -0.01(-0.26%)
Mar 08, 2016 3.900 3.940 3.750 3.860 149,696 -0.06(-1.53%)
Mar 07, 2016 3.960 4.010 3.750 3.920 313,092 -0.03(-0.76%)
Mar 04, 2016 3.970 4.010 3.930 3.950 244,154 -0.03(-0.75%)
Mar 03, 2016 3.910 4.000 3.750 3.980 153,236 +0.05(+1.27%)
Mar 02, 2016 3.910 4.000 3.910 3.930 178,642 +0.02(+0.51%)
Mar 01, 2016 3.980 4.050 3.880 3.910 195,352 -0.07(-1.76%)
Feb 29, 2016 3.970 4.050 3.960 3.980 124,367 +0.00(+0.00%)
Feb 26, 2016 4.050 4.050 3.950 3.980 221,945 -0.02(-0.50%)
Feb 25, 2016 3.860 4.030 3.810 4.000 102,238 +0.14(+3.63%)
Feb 24, 2016 3.600 3.880 3.500 3.860 99,283 +0.22(+6.04%)
Feb 23, 2016 3.810 3.810 3.640 3.640 59,262 -0.18(-4.71%)
Feb 22, 2016 3.870 4.000 3.810 3.820 115,149 -0.03(-0.78%)
Feb 19, 2016 4.000 4.000 3.835 3.850 74,104 -0.15(-3.75%)
Feb 18, 2016 4.000 4.070 3.800 4.000 93,852 +0.00(+0.00%)
Feb 17, 2016 3.840 4.080 3.840 4.000 219,988 +0.18(+4.71%)
Feb 16, 2016 3.770 3.860 3.690 3.820 120,356 +0.11(+2.96%)
Feb 12, 2016 3.620 3.710 3.710 3.710 152,900 +0.18(+5.10%)
Feb 11, 2016 3.410 3.590 3.410 3.530 128,717 +0.04(+1.15%)
Feb 10, 2016 3.480 3.650 3.450 3.490 59,170 +0.00(+0.00%)
Feb 09, 2016 3.310 3.610 3.310 3.490 201,851 +0.05(+1.45%)
Feb 08, 2016 3.450 3.540 3.360 3.440 667,346 -0.05(-1.43%)
Feb 05, 2016 3.740 3.740 3.490 3.490 176,333 -0.25(-6.68%)
Feb 04, 2016 3.450 3.795 3.450 3.740 131,108 +0.29(+8.41%)
Feb 03, 2016 3.480 3.560 3.330 3.450 142,365 -0.02(-0.58%)
Feb 02, 2016 3.610 3.640 3.400 3.470 137,713 -0.18(-4.93%)
Feb 01, 2016 3.780 3.780 3.560 3.650 77,466 -0.15(-3.95%)
Jan 29, 2016 3.430 3.800 3.350 3.800 344,098 +0.38(+11.11%)
Jan 28, 2016 3.540 3.560 3.350 3.420 248,324 -0.09(-2.56%)
Jan 27, 2016 3.690 3.690 3.490 3.510 240,161 -0.19(-5.14%)
Jan 26, 2016 3.790 3.800 3.690 3.700 188,327 -0.06(-1.60%)
Jan 25, 2016 3.840 3.860 3.750 3.760 216,835 -0.09(-2.34%)
Jan 22, 2016 3.750 3.920 3.670 3.850 735,478 +0.20(+5.48%)
Jan 21, 2016 3.770 3.770 3.610 3.650 213,873 -0.12(-3.18%)
Jan 20, 2016 3.690 3.810 3.500 3.770 336,761 +0.03(+0.80%)
Jan 19, 2016 3.880 3.890 3.630 3.740 343,894 -0.03(-0.80%)
Jan 15, 2016 3.510 3.770 3.770 3.770 546,100 +0.28(+8.02%)
Jan 14, 2016 3.890 3.940 3.400 3.490 1,254,921 -0.39(-10.05%)
Jan 13, 2016 4.350 4.440 3.850 3.880 189,840 -0.47(-10.80%)
Jan 12, 2016 4.500 4.630 4.210 4.350 132,691 -0.06(-1.36%)
Jan 11, 2016 4.310 4.486 4.310 4.410 178,131 +0.13(+3.04%)
Jan 08, 2016 4.600 4.730 4.190 4.280 340,428 -0.21(-4.68%)
Jan 07, 2016 4.640 4.740 4.470 4.490 312,275 -0.30(-6.26%)
Jan 06, 2016 5.000 5.140 4.750 4.790 159,058 -0.26(-5.15%)
Jan 05, 2016 5.200 5.210 4.960 5.050 176,521 -0.06(-1.17%)
Jan 04, 2016 5.250 5.290 4.800 5.110 133,905 -0.18(-3.40%)
Dec 31, 2015 5.190 5.290 5.290 5.290 189,100 -0.08(-1.49%)
Dec 30, 2015 5.240 5.410 5.170 5.370 120,741 +0.12(+2.29%)
Dec 29, 2015 5.180 5.300 5.130 5.250 110,707 +0.13(+2.54%)
Dec 28, 2015 5.140 5.360 5.060 5.120 101,757 -0.22(-4.12%)
Dec 24, 2015 5.370 5.340 5.340 5.340 121,600 +0.00(+0.00%)
Dec 23, 2015 5.190 5.440 5.160 5.340 84,629 +0.19(+3.69%)
Dec 22, 2015 5.130 5.245 5.060 5.150 124,800 +0.02(+0.39%)
Dec 21, 2015 5.200 5.259 5.100 5.130 166,897 +0.03(+0.59%)
Dec 18, 2015 5.370 5.370 5.050 5.100 740,826 -0.15(-2.86%)
Dec 17, 2015 5.310 5.480 5.230 5.250 125,075 -0.06(-1.13%)
Dec 16, 2015 5.170 5.400 5.130 5.310 121,878 +0.18(+3.51%)
Dec 15, 2015 5.520 5.550 5.090 5.130 221,526 -0.34(-6.22%)
Dec 14, 2015 5.730 5.810 5.460 5.470 204,836 -0.22(-3.87%)
Dec 11, 2015 5.400 5.990 5.400 5.690 302,758 +0.20(+3.64%)
Dec 10, 2015 5.500 5.570 5.450 5.490 54,574 -0.01(-0.18%)
Dec 09, 2015 5.410 5.640 5.400 5.500 100,768 +0.05(+0.92%)
Dec 08, 2015 5.620 5.626 5.450 5.450 115,289 -0.26(-4.55%)
Dec 07, 2015 5.910 5.990 5.700 5.710 139,270 -0.35(-5.78%)
Dec 04, 2015 5.970 6.250 5.850 6.060 153,719 +0.12(+2.02%)
Dec 03, 2015 6.080 6.160 5.885 5.940 90,512 -0.15(-2.46%)
Dec 02, 2015 6.200 6.200 6.060 6.090 67,081 -0.13(-2.09%)
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.