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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 11.36 11.49 11.20 11.38 111,145 +0.11(+0.98%)
Jan 30, 2018 11.34 11.34 11.01 11.27 113,683 -0.14(-1.23%)
Jan 29, 2018 11.05 11.52 10.90 11.41 132,084 +0.38(+3.45%)
Jan 26, 2018 10.80 11.05 10.67 11.03 107,523 +0.33(+3.08%)
Jan 25, 2018 11.01 11.19 10.62 10.70 112,276 -0.11(-1.02%)
Jan 24, 2018 11.12 11.28 10.75 10.81 110,548 -0.33(-2.96%)
Jan 23, 2018 11.94 11.95 10.85 11.14 251,115 -0.67(-5.67%)
Jan 22, 2018 11.40 12.24 11.20 11.81 311,159 +0.55(+4.88%)
Jan 19, 2018 10.89 11.31 10.78 11.26 181,670 +0.43(+3.97%)
Jan 18, 2018 10.82 10.90 10.53 10.83 120,589 +0.00(+0.00%)
Jan 17, 2018 10.39 10.94 10.16 10.83 291,023 +0.55(+5.35%)
Jan 16, 2018 10.80 10.80 10.24 10.28 399,927 -0.57(-5.25%)
Jan 12, 2018 10.85 10.85 10.85 0 -0.80(-6.87%)
Jan 11, 2018 11.69 11.94 11.58 11.65 102,963 -0.04(-0.34%)
Jan 10, 2018 11.79 11.42 11.69 95,001 -0.10(-0.85%)
Jan 09, 2018 11.80 11.98 11.47 11.79 123,577 -0.05(-0.42%)
Jan 08, 2018 11.98 11.99 11.40 11.84 243,359 -0.13(-1.09%)
Jan 05, 2018 12.27 12.27 11.91 11.97 230,343 -0.25(-2.05%)
Jan 04, 2018 12.43 12.43 12.15 12.22 155,675 -0.07(-0.57%)
Jan 03, 2018 12.13 12.52 12.07 12.29 264,075 +0.19(+1.57%)
Jan 02, 2018 12.22 12.48 11.84 12.10 216,211 +0.06(+0.50%)
Dec 29, 2017 12.04 12.04 12.04 0 -0.44(-3.53%)
Dec 28, 2017 12.50 12.81 12.27 12.48 86,347 +0.00(+0.00%)
Dec 27, 2017 12.66 12.75 12.42 12.48 81,915 -0.17(-1.34%)
Dec 26, 2017 12.43 12.80 12.25 12.65 200,301 +0.03(+0.24%)
Dec 22, 2017 12.70 12.73 12.36 12.62 106,065 -0.04(-0.32%)
Dec 21, 2017 12.99 13.14 12.45 12.66 160,173 -0.36(-2.76%)
Dec 20, 2017 12.95 13.25 12.61 13.02 156,778 +0.15(+1.17%)
Dec 19, 2017 14.12 14.14 12.85 12.87 373,444 -0.99(-7.14%)
Dec 18, 2017 12.73 14.38 12.60 13.86 483,140 +1.26(+10.00%)
Dec 15, 2017 12.33 12.75 12.22 12.60 134,709 +0.29(+2.36%)
Dec 14, 2017 12.51 12.55 12.10 12.31 119,058 -0.14(-1.12%)
Dec 13, 2017 12.14 12.70 12.09 12.45 123,945 +0.27(+2.22%)
Dec 12, 2017 12.54 12.77 11.97 12.18 184,992 -0.37(-2.95%)
Dec 11, 2017 12.40 12.85 12.35 12.55 162,265 +0.09(+0.72%)
Dec 08, 2017 13.11 13.95 12.43 12.46 417,844 -0.41(-3.19%)
Dec 07, 2017 12.10 13.48 12.07 12.87 380,003 +0.80(+6.63%)
Dec 06, 2017 11.97 12.39 12.19 12.07 236,401 -0.12(-0.98%)
Dec 05, 2017 11.37 12.60 11.36 12.19 293,691 +0.64(+5.54%)
Dec 04, 2017 12.75 12.78 11.38 11.55 372,060 -0.79(-6.40%)
Dec 01, 2017 13.00 13.05 11.81 12.34 436,752 -0.72(-5.51%)
Nov 30, 2017 12.57 13.45 12.34 13.06 380,899 +0.75(+6.09%)
Nov 29, 2017 14.77 14.77 12.11 12.31 927,798 -2.36(-16.09%)
Nov 28, 2017 16.00 16.23 13.66 14.67 808,545 -1.27(-7.97%)
Nov 27, 2017 15.51 16.49 15.42 15.94 792,520 +0.84(+5.56%)
Nov 24, 2017 14.56 15.26 14.50 15.10 466,486 +0.71(+4.90%)
Nov 22, 2017 14.00 14.60 13.90 14.39 353,651 +0.43(+3.12%)
Nov 21, 2017 14.26 14.40 13.74 13.96 397,902 +0.00(+0.00%)
Nov 20, 2017 13.01 13.96 12.96 13.96 666,486 +0.94(+7.22%)
Nov 17, 2017 13.00 13.21 12.88 13.02 173,020 +0.01(+0.08%)
Nov 16, 2017 12.60 13.31 12.54 13.01 329,662 +0.58(+4.67%)
Nov 15, 2017 12.40 12.58 11.81 12.43 137,904 -0.07(-0.56%)
Nov 14, 2017 12.41 12.90 12.22 12.50 276,403 +0.23(+1.87%)
Nov 13, 2017 11.39 12.34 11.26 12.27 246,922 +0.96(+8.49%)
Nov 10, 2017 11.45 11.84 11.08 11.31 108,404 -0.23(-1.99%)
Nov 09, 2017 11.90 11.90 11.33 11.54 112,135 -0.30(-2.53%)
Nov 08, 2017 10.92 12.19 10.92 11.84 229,240 +0.89(+8.13%)
Nov 07, 2017 11.53 11.70 10.89 10.95 345,000 -0.60(-5.19%)
Nov 06, 2017 12.68 12.78 11.32 11.55 544,430 -1.35(-10.47%)
Nov 03, 2017 13.38 13.38 12.81 12.90 243,344 -0.05(-0.39%)
Nov 02, 2017 12.97 13.42 12.78 12.95 272,973 +0.15(+1.17%)
Nov 01, 2017 12.85 13.48 12.54 12.80 467,492 +0.06(+0.47%)
Oct 31, 2017 12.45 13.10 12.25 12.74 798,972 +0.52(+4.26%)
Oct 30, 2017 12.25 12.74 12.02 12.22 661,902 +0.24(+2.00%)
Oct 27, 2017 10.51 12.14 10.51 11.98 1,700,866 +2.48(+26.11%)
Oct 26, 2017 9.850 9.870 9.140 9.500 150,499 -0.32(-3.26%)
Oct 25, 2017 9.800 10.03 9.760 9.820 46,797 -0.03(-0.30%)
Oct 24, 2017 10.15 10.18 9.830 9.850 24,537 -0.23(-2.28%)
Oct 23, 2017 10.10 10.20 10.06 10.08 71,922 +0.03(+0.30%)
Oct 20, 2017 9.850 10.18 9.741 10.05 94,272 +0.32(+3.29%)
Oct 19, 2017 9.920 9.980 9.481 9.730 50,437 -0.26(-2.60%)
Oct 18, 2017 9.890 10.12 9.852 9.990 86,570 +0.16(+1.63%)
Oct 17, 2017 9.430 9.980 9.330 9.830 70,651 +0.41(+4.35%)
Oct 16, 2017 9.580 9.750 9.300 9.420 53,085 -0.36(-3.68%)
Oct 13, 2017 9.760 9.840 9.325 9.780 57,240 +0.03(+0.31%)
Oct 12, 2017 9.940 9.940 9.700 9.750 45,304 -0.18(-1.81%)
Oct 11, 2017 9.640 9.930 9.560 9.930 57,589 +0.24(+2.48%)
Oct 10, 2017 9.000 9.820 8.840 9.690 151,763 +0.71(+7.91%)
Oct 09, 2017 9.360 9.429 8.530 8.980 185,601 -0.30(-3.23%)
Oct 06, 2017 9.890 9.960 9.070 9.280 126,348 -0.68(-6.83%)
Oct 05, 2017 10.14 10.14 9.862 9.960 35,552 -0.14(-1.39%)
Oct 04, 2017 10.23 10.23 10.02 10.10 28,771 -0.12(-1.17%)
Oct 03, 2017 10.19 10.30 10.15 10.22 86,803 +0.12(+1.19%)
Oct 02, 2017 10.02 10.18 10.00 10.10 78,373 +0.14(+1.41%)
Sep 29, 2017 10.03 10.05 9.860 9.960 24,370 -0.07(-0.70%)
Sep 28, 2017 10.00 10.12 9.800 10.03 69,828 +0.00(+0.00%)
Sep 27, 2017 9.730 10.19 9.700 10.03 108,383 +0.30(+3.08%)
Sep 26, 2017 9.630 9.940 9.610 9.730 111,644 +0.12(+1.25%)
Sep 25, 2017 9.480 9.800 8.980 9.610 93,238 -0.09(-0.93%)
Sep 22, 2017 9.849 9.460 9.700 61,704 +0.20(+2.11%)
Sep 21, 2017 9.200 9.710 9.000 9.500 71,817 +0.28(+3.04%)
Sep 20, 2017 9.030 9.360 9.030 9.220 69,905 +0.22(+2.44%)
Sep 19, 2017 9.000 8.901 9.000 84,399 +0.00(+0.00%)
Sep 18, 2017 8.540 9.120 8.440 9.000 229,578 +0.50(+5.88%)
Sep 15, 2017 8.240 8.525 8.210 8.500 101,731 +0.23(+2.78%)
Sep 14, 2017 8.160 8.350 8.020 8.270 90,003 -0.03(-0.36%)
Sep 13, 2017 8.350 8.450 8.200 8.300 34,184 -0.09(-1.07%)
Sep 12, 2017 8.430 8.600 8.275 8.390 106,043 -0.02(-0.24%)
Sep 11, 2017 8.210 8.425 8.110 8.410 44,839 +0.23(+2.81%)
Sep 08, 2017 8.280 8.340 8.085 8.180 17,010 -0.15(-1.80%)
Sep 07, 2017 8.330 8.330 8.125 8.330 29,266 +0.00(+0.00%)
Sep 06, 2017 8.220 8.488 8.050 8.330 49,441 +0.11(+1.34%)
Sep 05, 2017 8.380 8.490 8.070 8.220 104,812 -0.16(-1.91%)
Sep 01, 2017 8.320 8.370 8.254 8.380 46,234 +0.13(+1.58%)
Aug 31, 2017 8.390 8.390 8.100 8.250 64,552 +0.11(+1.35%)
Aug 30, 2017 8.470 8.480 7.900 8.140 131,491 -0.34(-4.01%)
Aug 29, 2017 8.590 8.680 8.200 8.480 85,056 -0.16(-1.85%)
Aug 28, 2017 8.640 8.750 8.600 8.640 50,064 +0.08(+0.93%)
Aug 25, 2017 8.400 8.700 8.346 8.560 41,949 +0.16(+1.90%)
Aug 24, 2017 8.510 8.540 8.340 8.400 25,774 -0.06(-0.71%)
Aug 23, 2017 8.200 8.490 8.160 8.460 40,543 +0.04(+0.48%)
Aug 22, 2017 8.240 8.640 8.220 8.420 55,158 +0.22(+2.68%)
Aug 21, 2017 8.330 8.330 8.010 8.200 85,479 -0.17(-2.03%)
Aug 18, 2017 8.360 8.660 8.260 8.370 104,674 -0.06(-0.71%)
Aug 17, 2017 8.110 8.920 8.100 8.430 225,766 +0.30(+3.69%)
Aug 16, 2017 8.060 8.200 7.970 8.130 65,188 +0.07(+0.87%)
Aug 15, 2017 7.990 8.100 7.890 8.060 87,986 +0.16(+2.03%)
Aug 14, 2017 7.500 8.050 7.491 7.900 171,269 +0.48(+6.47%)
Aug 11, 2017 7.230 7.538 7.090 7.420 50,866 +0.16(+2.20%)
Aug 10, 2017 7.540 7.750 7.100 7.260 211,940 -0.37(-4.85%)
Aug 09, 2017 7.760 7.840 7.590 7.630 77,968 -0.16(-2.05%)
Aug 08, 2017 7.580 8.080 7.580 7.790 182,291 +0.10(+1.30%)
Aug 07, 2017 7.760 8.180 7.560 7.690 262,131 +0.01(+0.13%)
Aug 04, 2017 7.530 7.820 7.280 7.680 140,732 +0.15(+1.99%)
Aug 03, 2017 7.760 7.807 7.510 7.530 181,558 -0.26(-3.34%)
Aug 02, 2017 8.100 8.300 7.750 7.790 139,096 -0.24(-2.99%)
Aug 01, 2017 7.850 8.160 7.750 8.030 90,536 +0.17(+2.16%)
Jul 31, 2017 8.240 8.320 7.760 7.860 277,864 -0.49(-5.87%)
Jul 28, 2017 9.090 9.318 8.250 8.350 313,718 -0.96(-10.31%)
Jul 27, 2017 9.560 9.890 9.060 9.310 183,596 -0.20(-2.10%)
Jul 26, 2017 9.860 9.940 9.310 9.510 253,884 -0.04(-0.42%)
Jul 25, 2017 9.380 9.890 9.240 9.550 280,719 +0.22(+2.36%)
Jul 24, 2017 9.450 9.690 9.260 9.330 225,571 -0.08(-0.85%)
Jul 21, 2017 9.140 9.470 8.970 9.410 96,528 +0.20(+2.17%)
Jul 20, 2017 9.380 8.740 9.210 145,188 +0.01(+0.11%)
Jul 19, 2017 9.430 9.570 9.140 9.200 214,567 -0.09(-0.97%)
Jul 18, 2017 8.680 9.420 8.610 9.290 341,847 +0.62(+7.15%)
Jul 17, 2017 8.401 8.750 8.400 8.670 76,331 +0.27(+3.21%)
Jul 14, 2017 8.500 8.845 8.330 8.400 101,426 -0.08(-0.94%)
Jul 13, 2017 8.400 8.540 8.240 8.480 57,048 +0.10(+1.19%)
Jul 12, 2017 8.530 8.530 8.220 8.380 58,867 -0.08(-0.95%)
Jul 11, 2017 8.570 8.600 8.225 8.460 78,318 +0.00(+0.00%)
Jul 10, 2017 8.330 8.719 8.220 8.460 157,897 +0.14(+1.68%)
Jul 07, 2017 8.150 8.480 7.911 8.320 109,892 +0.27(+3.35%)
Jul 06, 2017 7.860 8.194 7.860 8.050 78,483 +0.08(+1.00%)
Jul 05, 2017 7.790 7.990 7.750 7.970 60,546 +0.17(+2.18%)
Jul 03, 2017 7.980 8.020 7.610 7.800 30,628 -0.15(-1.89%)
Jun 30, 2017 7.900 8.170 7.860 7.950 47,388 +0.05(+0.63%)
Jun 29, 2017 8.110 8.120 7.550 7.900 224,789 -0.12(-1.43%)
Jun 28, 2017 7.780 8.300 7.700 8.015 113,480 +0.23(+2.89%)
Jun 27, 2017 8.910 8.962 7.720 7.790 243,366 -1.13(-12.67%)
Jun 26, 2017 9.150 9.276 8.751 8.920 107,666 -0.14(-1.55%)
Jun 23, 2017 9.060 9.370 8.700 9.060 238,583 +0.12(+1.34%)
Jun 22, 2017 8.360 9.274 8.360 8.940 451,999 +0.61(+7.32%)
Jun 21, 2017 8.200 8.520 8.140 8.330 160,551 +0.09(+1.09%)
Jun 20, 2017 8.180 8.720 8.120 8.240 349,524 +0.08(+0.98%)
Jun 19, 2017 7.720 8.200 7.562 8.160 156,080 +0.46(+5.97%)
Jun 16, 2017 7.770 7.870 7.540 7.700 62,991 -0.09(-1.16%)
Jun 15, 2017 7.580 7.800 7.480 7.790 44,803 +0.18(+2.37%)
Jun 14, 2017 7.830 7.901 7.411 7.610 31,888 -0.23(-2.93%)
Jun 13, 2017 7.730 7.940 7.519 7.840 35,234 +0.16(+2.08%)
Jun 12, 2017 7.680 7.970 7.353 7.680 106,978 -0.19(-2.41%)
Jun 09, 2017 8.110 8.200 7.750 7.870 155,217 -0.26(-3.20%)
Jun 08, 2017 7.820 8.200 7.660 8.130 112,561 +0.30(+3.83%)
Jun 07, 2017 8.120 8.170 7.440 7.830 207,413 -0.25(-3.09%)
Jun 06, 2017 8.270 8.430 7.900 8.080 93,197 -0.23(-2.77%)
Jun 05, 2017 8.530 8.600 8.160 8.310 129,366 -0.17(-2.00%)
Jun 02, 2017 8.560 8.750 8.410 8.480 126,664 -0.05(-0.59%)
Jun 01, 2017 8.000 8.550 7.940 8.530 320,286 +0.55(+6.89%)
May 31, 2017 8.000 8.100 7.850 7.980 56,397 -0.01(-0.13%)
May 30, 2017 8.030 8.060 7.889 7.990 107,274 +0.02(+0.25%)
May 26, 2017 7.840 8.000 7.620 7.970 79,705 +0.10(+1.27%)
May 25, 2017 7.810 7.925 7.520 7.870 179,034 +0.05(+0.64%)
May 24, 2017 7.870 8.300 7.722 7.820 251,861 -0.07(-0.89%)
May 23, 2017 7.920 8.480 7.770 7.890 494,754 +0.01(+0.13%)
May 22, 2017 7.200 7.900 7.020 7.880 238,290 +0.61(+8.39%)
May 19, 2017 7.340 7.420 7.176 7.270 45,196 -0.04(-0.55%)
May 18, 2017 7.100 7.430 7.100 7.310 199,374 +0.12(+1.67%)
May 17, 2017 7.360 7.360 7.010 7.190 164,526 +0.01(+0.14%)
May 16, 2017 6.850 7.400 6.640 7.180 448,341 +0.35(+5.12%)
May 15, 2017 6.970 6.970 6.610 6.830 107,210 -0.03(-0.44%)
May 12, 2017 6.880 6.940 6.700 6.860 58,369 -0.02(-0.29%)
May 11, 2017 6.780 6.940 6.600 6.880 126,619 +0.13(+1.93%)
May 10, 2017 6.240 6.750 6.062 6.750 267,816 +0.51(+8.17%)
May 09, 2017 6.280 6.350 6.100 6.240 95,408 +0.00(+0.00%)
May 08, 2017 6.040 6.550 5.800 6.240 588,245 +0.26(+4.35%)
May 05, 2017 5.430 5.980 5.300 5.980 750,803 +1.21(+25.37%)
May 04, 2017 4.750 4.800 4.720 4.770 75,880 -0.01(-0.21%)
May 03, 2017 4.840 4.840 4.715 4.780 12,213 -0.03(-0.62%)
May 02, 2017 4.810 4.840 4.730 4.810 19,493 +0.04(+0.84%)
May 01, 2017 4.800 4.880 4.730 4.770 25,595 -0.03(-0.63%)
Apr 28, 2017 4.770 4.870 4.751 4.800 15,456 -0.01(-0.21%)
Apr 27, 2017 4.740 4.860 4.558 4.810 24,265 +0.06(+1.26%)
Apr 26, 2017 4.750 4.820 4.739 4.750 15,724 +0.01(+0.21%)
Apr 25, 2017 4.720 4.876 4.720 4.740 42,679 -0.01(-0.21%)
Apr 24, 2017 4.790 4.920 4.710 4.750 38,428 -0.03(-0.63%)
Apr 21, 2017 4.790 4.790 4.710 4.780 4,914 +0.03(+0.63%)
Apr 20, 2017 4.750 4.940 4.710 4.750 32,132 +0.01(+0.21%)
Apr 19, 2017 4.750 4.830 4.720 4.740 22,320 +0.02(+0.42%)
Apr 18, 2017 4.844 4.872 4.700 4.720 58,396 -0.15(-3.08%)
Apr 17, 2017 4.790 4.890 4.771 4.870 26,366 +0.07(+1.46%)
Apr 13, 2017 4.910 4.920 4.776 4.800 10,640 -0.08(-1.64%)
Apr 12, 2017 4.932 4.940 4.720 4.880 13,733 -0.07(-1.41%)
Apr 11, 2017 4.980 5.000 4.830 4.950 20,698 -0.03(-0.60%)
Apr 10, 2017 4.950 5.100 4.902 4.980 235,894 +0.00(+0.00%)
Apr 07, 2017 4.980 4.980 4.871 4.980 6,752 -0.01(-0.20%)
Apr 06, 2017 4.780 5.000 4.780 4.990 16,048 +0.14(+2.89%)
Apr 05, 2017 4.950 4.950 4.847 4.850 4,018 -0.01(-0.21%)
Apr 04, 2017 4.804 4.950 4.800 4.860 18,890 -0.01(-0.21%)
Apr 03, 2017 4.950 5.000 4.806 4.870 37,011 -0.12(-2.40%)
Mar 31, 2017 4.960 5.000 4.960 4.990 20,149 +0.00(+0.00%)
Mar 30, 2017 5.030 5.030 4.880 4.990 15,350 +0.00(+0.00%)
Mar 29, 2017 4.880 5.000 4.835 4.990 12,754 +0.08(+1.63%)
Mar 28, 2017 4.910 5.005 4.908 4.910 19,437 -0.02(-0.41%)
Mar 27, 2017 4.950 4.950 4.860 4.930 18,377 +0.02(+0.41%)
Mar 24, 2017 4.890 4.990 4.800 4.910 20,746 +0.15(+3.15%)
Mar 23, 2017 4.710 4.900 4.623 4.760 37,008 +0.01(+0.21%)
Mar 22, 2017 4.750 4.881 4.685 4.750 16,009 +0.01(+0.21%)
Mar 21, 2017 4.950 4.950 4.010 4.740 111,310 -0.22(-4.44%)
Mar 20, 2017 4.980 4.980 4.900 4.960 24,153 -0.02(-0.40%)
Mar 17, 2017 4.900 4.990 4.850 4.980 30,566 +0.01(+0.20%)
Mar 16, 2017 4.860 4.970 4.850 4.970 14,530 +0.10(+2.05%)
Mar 15, 2017 5.050 5.050 4.870 4.870 28,251 -0.12(-2.40%)
Mar 14, 2017 4.980 5.000 4.900 4.990 27,276 +0.07(+1.42%)
Mar 13, 2017 4.890 5.120 4.860 4.920 172,633 +0.05(+1.03%)
Mar 10, 2017 4.915 4.920 4.850 4.870 32,915 +0.01(+0.21%)
Mar 09, 2017 4.900 4.990 4.860 4.860 8,537 -0.05(-1.02%)
Mar 08, 2017 4.853 4.910 4.847 4.910 13,717 +0.04(+0.82%)
Mar 07, 2017 5.010 5.010 4.850 4.870 24,779 -0.10(-2.01%)
Mar 06, 2017 5.020 5.050 4.963 4.970 33,592 +0.02(+0.40%)
Mar 03, 2017 4.940 5.040 4.940 4.950 23,215 -0.06(-1.20%)
Mar 02, 2017 5.020 5.100 4.950 5.010 23,012 -0.01(-0.20%)
Mar 01, 2017 5.000 5.100 4.830 5.020 89,791 +0.01(+0.20%)
Feb 28, 2017 5.200 5.240 5.010 5.010 95,210 -0.19(-3.65%)
Feb 27, 2017 5.300 5.300 5.110 5.200 164,931 +0.09(+1.76%)
Feb 24, 2017 5.050 5.120 4.850 5.110 307,961 +0.42(+8.96%)
Feb 23, 2017 4.886 4.889 4.650 4.690 25,633 -0.02(-0.42%)
Feb 22, 2017 4.710 4.770 4.700 4.710 25,415 +0.03(+0.64%)
Feb 21, 2017 4.750 4.750 4.601 4.680 38,896 +0.02(+0.33%)
Feb 17, 2017 4.665 4.665 4.665 0 +0.08(+1.85%)
Feb 16, 2017 4.580 4.740 4.529 4.580 27,489 -0.01(-0.22%)
Feb 15, 2017 4.650 4.670 4.570 4.590 26,990 -0.06(-1.29%)
Feb 14, 2017 4.760 4.760 4.550 4.650 57,561 +0.08(+1.75%)
Feb 13, 2017 4.560 4.660 4.554 4.570 20,959 -0.07(-1.51%)
Feb 10, 2017 4.569 4.750 4.534 4.640 15,152 -0.01(-0.22%)
Feb 09, 2017 4.660 4.670 4.495 4.650 4,482 +0.07(+1.53%)
Feb 08, 2017 4.490 4.630 4.490 4.580 24,981 -0.08(-1.72%)
Feb 07, 2017 4.650 4.660 4.498 4.660 14,195 +0.04(+0.87%)
Feb 06, 2017 4.670 4.740 4.500 4.620 49,138 -0.10(-2.22%)
Feb 03, 2017 4.390 4.740 4.390 4.725 96,136 +0.29(+6.66%)
Feb 02, 2017 4.460 4.460 4.400 4.430 26,283 -0.01(-0.23%)
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.