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

Intest Corp (NY: INTT )

9.970 +0.020 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 30, 2015 4.620 4.990 4.620 4.850 97,711 +0.25(+5.44%)
Apr 29, 2015 4.540 4.670 4.540 4.600 10,016 +0.05(+1.10%)
Apr 28, 2015 4.564 4.650 4.540 4.550 20,214 -0.08(-1.73%)
Apr 27, 2015 4.700 4.750 4.610 4.630 20,560 -0.03(-0.64%)
Apr 24, 2015 4.495 4.660 4.486 4.660 9,859 +0.18(+4.02%)
Apr 23, 2015 4.511 4.511 4.440 4.480 2,700 +0.06(+1.36%)
Apr 22, 2015 4.410 4.451 4.400 4.420 4,740 +0.02(+0.45%)
Apr 21, 2015 4.410 4.440 4.330 4.400 6,232 -0.03(-0.68%)
Apr 20, 2015 4.440 4.440 4.400 4.430 8,147 +0.04(+0.91%)
Apr 17, 2015 4.410 4.440 4.310 4.390 18,829 -0.07(-1.57%)
Apr 16, 2015 4.680 4.680 4.460 4.460 3,530 -0.28(-5.85%)
Apr 15, 2015 4.800 4.800 4.600 4.737 8,942 +0.03(+0.58%)
Apr 14, 2015 4.780 4.850 4.650 4.710 9,497 +0.03(+0.64%)
Apr 13, 2015 4.300 4.988 4.300 4.680 49,611 +0.38(+8.84%)
Apr 10, 2015 4.250 4.300 4.200 4.300 8,416 +0.10(+2.41%)
Apr 09, 2015 4.219 4.219 4.130 4.199 17,580 +0.02(+0.45%)
Apr 08, 2015 4.190 4.230 4.130 4.180 67,562 +0.00(+0.00%)
Apr 07, 2015 4.140 4.250 4.130 4.180 15,735 +0.05(+1.21%)
Apr 06, 2015 4.090 4.160 4.010 4.130 15,242 -0.04(-0.96%)
Apr 02, 2015 4.080 4.170 4.170 4.170 18,100 +0.09(+2.21%)
Apr 01, 2015 4.090 4.100 4.030 4.080 4,226 -0.02(-0.49%)
Mar 31, 2015 4.080 4.110 4.000 4.100 38,867 +0.02(+0.49%)
Mar 30, 2015 4.190 4.190 4.080 4.080 5,647 -0.07(-1.69%)
Mar 27, 2015 4.144 4.150 4.110 4.150 4,586 +0.00(+0.00%)
Mar 26, 2015 4.150 4.190 4.150 4.150 904 +0.07(+1.72%)
Mar 25, 2015 4.240 4.240 4.080 4.080 4,127 -0.20(-4.67%)
Mar 24, 2015 4.250 4.290 4.250 4.280 10,962 +0.08(+1.94%)
Mar 23, 2015 4.180 4.220 4.180 4.199 8,895 +0.05(+1.17%)
Mar 20, 2015 4.190 4.320 4.150 4.150 7,619 +0.01(+0.24%)
Mar 19, 2015 4.170 4.240 4.140 4.140 22,221 +0.00(+0.00%)
Mar 18, 2015 4.040 4.150 4.040 4.140 1,398 +0.01(+0.24%)
Mar 17, 2015 4.130 4.130 4.110 4.130 4,024 -0.00(-0.00%)
Mar 16, 2015 4.010 4.150 4.000 4.130 31,566 +0.10(+2.48%)
Mar 13, 2015 4.030 4.070 3.990 4.030 11,962 +0.00(+0.00%)
Mar 12, 2015 4.100 4.100 4.030 4.030 2,513 +0.00(+0.00%)
Mar 11, 2015 4.060 4.100 4.030 4.030 8,043 +0.01(+0.25%)
Mar 10, 2015 4.000 4.070 3.930 4.020 26,420 +0.00(+0.00%)
Mar 09, 2015 3.990 4.060 3.990 4.020 39,600 -0.02(-0.50%)
Mar 06, 2015 4.040 4.070 4.000 4.040 30,264 -0.02(-0.49%)
Mar 05, 2015 3.730 4.060 3.730 4.060 84,391 +0.21(+5.45%)
Mar 04, 2015 3.940 3.950 3.820 3.850 68,371 -0.03(-0.77%)
Mar 03, 2015 4.139 4.150 3.880 3.880 188,809 -0.24(-5.83%)
Mar 02, 2015 4.160 4.160 4.110 4.120 30,820 -0.02(-0.48%)
Feb 27, 2015 4.150 4.190 4.110 4.140 2,739 +0.01(+0.24%)
Feb 26, 2015 4.160 4.200 4.130 4.130 2,956 -0.06(-1.43%)
Feb 25, 2015 4.140 4.200 4.140 4.190 998 +0.02(+0.48%)
Feb 24, 2015 4.250 4.250 4.135 4.170 53,058 +0.03(+0.72%)
Feb 23, 2015 4.190 4.200 4.120 4.140 11,637 -0.02(-0.48%)
Feb 20, 2015 4.160 4.200 4.160 4.160 12,726 +0.00(+0.00%)
Feb 19, 2015 4.140 4.190 4.140 4.160 16,847 +0.02(+0.48%)
Feb 18, 2015 4.150 4.150 4.130 4.140 2,100 +0.00(+0.00%)
Feb 17, 2015 4.130 4.170 4.120 4.140 7,914 -0.02(-0.48%)
Feb 13, 2015 4.190 4.160 4.160 4.160 10,200 -0.02(-0.48%)
Feb 12, 2015 4.190 4.200 4.160 4.180 4,047 +0.01(+0.24%)
Feb 11, 2015 4.120 4.210 4.120 4.170 4,419 +0.03(+0.72%)
Feb 10, 2015 4.140 4.150 4.140 4.140 8,100 +0.00(+0.00%)
Feb 09, 2015 4.160 4.160 4.120 4.140 8,491 -0.00(-0.04%)
Feb 06, 2015 4.150 4.200 4.140 4.142 6,399 +0.02(+0.52%)
Feb 05, 2015 4.200 4.200 4.110 4.120 13,405 -0.04(-0.96%)
Feb 04, 2015 4.200 4.200 4.110 4.160 10,470 -0.01(-0.24%)
Feb 03, 2015 4.180 4.190 4.150 4.170 1,657 +0.02(+0.48%)
Feb 02, 2015 4.200 4.220 4.110 4.150 10,881 +0.01(+0.24%)
Jan 30, 2015 4.220 4.240 4.140 4.140 15,128 -0.05(-1.19%)
Jan 29, 2015 4.170 4.200 4.110 4.190 20,447 +0.00(+0.00%)
Jan 28, 2015 4.190 4.250 4.190 4.190 545 -0.01(-0.24%)
Jan 27, 2015 4.180 4.280 4.100 4.200 2,735 +0.00(+0.00%)
Jan 26, 2015 4.150 4.200 4.130 4.200 6,675 +0.04(+0.96%)
Jan 23, 2015 4.200 4.200 4.140 4.160 13,378 +0.01(+0.24%)
Jan 22, 2015 4.140 4.170 4.100 4.150 9,338 -0.04(-0.95%)
Jan 21, 2015 4.290 4.290 4.160 4.190 12,564 -0.04(-0.95%)
Jan 20, 2015 4.150 4.230 4.150 4.230 7,932 +0.07(+1.68%)
Jan 16, 2015 4.120 4.230 4.110 4.160 3,350 -0.03(-0.72%)
Jan 15, 2015 4.050 4.270 4.050 4.190 13,633 +0.00(+0.00%)
Jan 14, 2015 4.070 4.230 4.040 4.190 109,501 +0.08(+1.95%)
Jan 13, 2015 4.110 4.280 4.110 4.110 12,600 -0.01(-0.24%)
Jan 12, 2015 4.150 4.250 4.110 4.120 10,135 -0.10(-2.37%)
Jan 09, 2015 4.060 4.240 4.060 4.220 5,124 +0.12(+2.93%)
Jan 08, 2015 4.100 4.130 4.040 4.100 28,819 -0.01(-0.24%)
Jan 07, 2015 4.100 4.150 4.060 4.110 23,646 -0.01(-0.24%)
Jan 06, 2015 4.150 4.300 4.070 4.120 13,319 -0.08(-1.95%)
Jan 05, 2015 4.130 4.204 4.110 4.202 8,774 +0.00(+0.05%)
Jan 02, 2015 4.210 4.230 4.100 4.200 11,625 -0.05(-1.18%)
Dec 31, 2014 4.260 4.250 4.250 4.250 35,800 +0.00(+0.00%)
Dec 30, 2014 4.120 4.290 4.110 4.250 22,898 +0.12(+2.91%)
Dec 29, 2014 4.160 4.160 4.130 4.130 2,714 -0.07(-1.67%)
Dec 26, 2014 4.160 4.200 4.150 4.200 1,416 +0.05(+1.20%)
Dec 24, 2014 4.070 4.150 4.150 4.150 4,300 +0.04(+0.89%)
Dec 23, 2014 4.070 4.113 4.070 4.113 8,685 +0.01(+0.32%)
Dec 22, 2014 4.120 4.150 4.080 4.100 37,274 -0.08(-1.91%)
Dec 19, 2014 4.090 4.180 4.070 4.180 10,087 +0.10(+2.45%)
Dec 18, 2014 4.100 4.100 4.070 4.080 6,300 -0.02(-0.49%)
Dec 17, 2014 3.981 4.180 3.980 4.100 12,747 +0.01(+0.24%)
Dec 16, 2014 4.030 4.240 3.980 4.090 14,124 -0.02(-0.60%)
Dec 15, 2014 4.280 4.280 4.070 4.115 5,521 -0.10(-2.26%)
Dec 12, 2014 4.130 4.220 3.980 4.210 37,196 +0.02(+0.48%)
Dec 11, 2014 4.100 4.210 4.000 4.190 48,682 +0.05(+1.21%)
Dec 10, 2014 4.210 4.250 4.125 4.140 11,352 -0.15(-3.50%)
Dec 09, 2014 4.080 4.310 4.080 4.290 17,490 +0.14(+3.37%)
Dec 08, 2014 4.090 4.160 4.090 4.150 22,878 -0.03(-0.72%)
Dec 05, 2014 4.230 4.310 4.170 4.180 14,903 -0.02(-0.48%)
Dec 04, 2014 4.180 4.260 4.150 4.200 28,153 +0.02(+0.48%)
Dec 03, 2014 4.160 4.250 4.150 4.180 15,497 -0.01(-0.24%)
Dec 02, 2014 4.240 4.290 4.190 4.190 1,793 +0.02(+0.48%)
Dec 01, 2014 4.310 4.310 4.070 4.170 51,285 -0.11(-2.57%)
Nov 26, 2014 4.310 4.280 4.280 4.280 5,200 +0.01(+0.23%)
Nov 25, 2014 4.300 4.310 4.270 4.270 12,807 +0.04(+0.95%)
Nov 24, 2014 4.210 4.280 4.170 4.230 21,023 -0.04(-0.94%)
Nov 21, 2014 4.240 4.380 4.240 4.270 7,438 -0.03(-0.70%)
Nov 20, 2014 4.450 4.450 4.130 4.300 30,235 -0.11(-2.49%)
Nov 19, 2014 4.190 4.450 4.120 4.410 58,593 +0.03(+0.68%)
Nov 18, 2014 4.410 4.430 4.320 4.380 10,715 +0.00(+0.00%)
Nov 17, 2014 4.420 4.440 4.250 4.380 12,744 -0.04(-0.90%)
Nov 14, 2014 4.410 4.420 4.410 4.420 3,900 +0.01(+0.23%)
Nov 13, 2014 4.420 4.450 4.400 4.410 12,513 +0.01(+0.23%)
Nov 12, 2014 4.430 4.440 4.350 4.400 6,469 -0.05(-1.12%)
Nov 11, 2014 4.480 4.480 4.410 4.450 4,400 +0.04(+0.91%)
Nov 10, 2014 4.450 4.450 4.410 4.410 13,684 -0.03(-0.68%)
Nov 07, 2014 4.410 4.450 4.320 4.440 24,691 +0.06(+1.37%)
Nov 06, 2014 4.420 4.420 4.180 4.380 30,902 -0.04(-0.90%)
Nov 05, 2014 4.560 4.569 4.360 4.420 17,891 -0.07(-1.56%)
Nov 04, 2014 4.430 4.530 4.410 4.490 14,584 +0.08(+1.81%)
Nov 03, 2014 4.370 4.510 4.370 4.410 41,472 +0.00(+0.00%)
Oct 31, 2014 4.520 4.570 4.350 4.410 30,775 -0.14(-3.08%)
Oct 30, 2014 4.600 4.600 4.530 4.550 16,120 -0.12(-2.57%)
Oct 29, 2014 4.630 4.680 4.488 4.670 12,701 +0.09(+1.97%)
Oct 28, 2014 4.500 4.580 4.490 4.580 13,998 +0.08(+1.78%)
Oct 27, 2014 4.590 4.770 4.450 4.500 47,099 -0.27(-5.66%)
Oct 24, 2014 4.770 4.780 4.730 4.770 6,225 +0.02(+0.42%)
Oct 23, 2014 4.670 4.750 4.670 4.750 4,751 +0.08(+1.71%)
Oct 22, 2014 4.730 4.730 4.660 4.670 5,214 -0.03(-0.64%)
Oct 21, 2014 4.590 4.710 4.570 4.700 23,500 +0.15(+3.23%)
Oct 20, 2014 4.570 4.570 4.520 4.553 33,278 +0.09(+2.09%)
Oct 17, 2014 4.610 4.760 4.460 4.460 19,782 -0.08(-1.76%)
Oct 16, 2014 4.450 4.590 4.450 4.540 38,028 +0.14(+3.18%)
Oct 15, 2014 4.490 4.490 4.350 4.400 15,706 -0.10(-2.22%)
Oct 14, 2014 4.360 4.500 4.350 4.500 26,847 +0.15(+3.45%)
Oct 13, 2014 4.480 4.480 4.350 4.350 18,346 -0.07(-1.58%)
Oct 10, 2014 4.470 4.500 4.410 4.420 32,253 -0.11(-2.43%)
Oct 09, 2014 4.600 4.600 4.550 4.530 18,697 -0.07(-1.52%)
Oct 08, 2014 4.410 4.600 4.370 4.600 48,894 +0.19(+4.31%)
Oct 07, 2014 4.440 4.480 4.370 4.410 16,897 -0.11(-2.43%)
Oct 06, 2014 4.630 4.680 4.269 4.520 129,680 -0.20(-4.24%)
Oct 03, 2014 4.620 4.800 4.580 4.720 24,415 +0.00(+0.00%)
Oct 02, 2014 4.800 4.800 4.630 4.720 113,088 -0.05(-1.05%)
Oct 01, 2014 4.760 4.790 4.720 4.770 35,836 +0.01(+0.21%)
Sep 30, 2014 4.700 4.800 4.700 4.760 62,755 +0.08(+1.71%)
Sep 29, 2014 4.560 4.780 4.560 4.680 64,652 -0.02(-0.43%)
Sep 26, 2014 4.640 4.790 4.610 4.700 25,415 +0.05(+1.08%)
Sep 25, 2014 4.750 4.750 4.550 4.650 42,138 -0.10(-2.11%)
Sep 24, 2014 4.700 4.890 4.700 4.750 37,188 -0.01(-0.21%)
Sep 23, 2014 5.060 5.070 4.760 4.760 38,248 -0.30(-5.93%)
Sep 22, 2014 5.200 5.330 4.920 5.060 110,715 -0.27(-5.07%)
Sep 19, 2014 5.280 5.330 4.990 5.330 48,380 +0.09(+1.72%)
Sep 18, 2014 5.350 5.380 5.110 5.240 42,878 -0.06(-1.13%)
Sep 17, 2014 5.350 5.440 5.170 5.300 182,145 +0.14(+2.71%)
Sep 16, 2014 5.170 5.170 5.050 5.160 34,279 -0.01(-0.19%)
Sep 15, 2014 5.370 5.460 5.170 5.170 74,546 -0.30(-5.48%)
Sep 12, 2014 5.420 5.570 5.490 5.470 44,212 -0.02(-0.36%)
Sep 11, 2014 5.560 5.750 5.340 5.490 95,243 +0.00(+0.00%)
Sep 10, 2014 5.360 5.500 5.310 5.490 52,239 +0.12(+2.23%)
Sep 09, 2014 5.570 5.570 5.320 5.370 71,894 -0.12(-2.19%)
Sep 08, 2014 5.300 5.706 5.300 5.490 199,572 +0.32(+6.19%)
Sep 05, 2014 5.050 5.280 5.021 5.170 61,725 +0.07(+1.37%)
Sep 04, 2014 4.940 5.240 4.871 5.100 244,651 +0.16(+3.24%)
Sep 03, 2014 4.990 4.990 4.890 4.940 87,230 +0.01(+0.20%)
Sep 02, 2014 4.700 5.000 4.655 4.930 108,881 +0.23(+4.89%)
Aug 29, 2014 4.620 4.700 4.700 4.700 16,500 +0.09(+1.95%)
Aug 28, 2014 4.590 4.630 4.580 4.610 13,322 -0.02(-0.43%)
Aug 27, 2014 4.610 4.630 4.610 4.630 3,465 +0.02(+0.43%)
Aug 26, 2014 4.560 4.640 4.540 4.610 35,524 +0.02(+0.44%)
Aug 25, 2014 4.600 4.620 4.560 4.590 21,958 -0.01(-0.22%)
Aug 22, 2014 4.640 4.690 4.550 4.600 45,041 -0.04(-0.86%)
Aug 21, 2014 4.630 4.630 4.500 4.640 46,475 +0.01(+0.22%)
Aug 20, 2014 4.690 4.660 4.605 4.630 11,602 -0.03(-0.64%)
Aug 19, 2014 4.650 4.700 4.564 4.660 58,707 -0.05(-1.06%)
Aug 18, 2014 4.700 4.830 4.625 4.710 84,637 +0.15(+3.29%)
Aug 15, 2014 4.670 4.670 4.550 4.560 91,247 -0.16(-3.39%)
Aug 14, 2014 4.690 4.721 4.670 4.720 11,603 -0.01(-0.21%)
Aug 13, 2014 4.700 4.780 4.650 4.730 12,551 +0.01(+0.21%)
Aug 12, 2014 4.730 4.740 4.600 4.720 32,575 -0.01(-0.21%)
Aug 11, 2014 4.820 4.940 4.730 4.730 178,143 +0.05(+1.07%)
Aug 08, 2014 4.640 4.710 4.600 4.680 34,680 +0.02(+0.43%)
Aug 07, 2014 4.630 4.730 4.580 4.660 41,025 -0.02(-0.43%)
Aug 06, 2014 4.680 4.759 4.560 4.680 49,478 +0.02(+0.43%)
Aug 05, 2014 4.640 4.710 4.530 4.660 179,265 +0.05(+1.08%)
Aug 04, 2014 4.670 4.880 4.540 4.610 399,256 +0.03(+0.66%)
Aug 01, 2014 4.500 5.000 4.390 4.580 571,883 +0.07(+1.55%)
Jul 31, 2014 4.250 4.597 4.230 4.510 108,056 +0.32(+7.70%)
Jul 30, 2014 4.200 4.200 4.154 4.187 18,587 +0.02(+0.42%)
Jul 29, 2014 4.120 4.180 4.102 4.170 8,800 +0.10(+2.46%)
Jul 28, 2014 4.210 4.210 4.010 4.070 40,129 -0.09(-2.16%)
Jul 25, 2014 4.170 4.170 4.160 4.160 6,100 -0.01(-0.24%)
Jul 24, 2014 4.239 4.270 4.130 4.170 18,068 -0.09(-2.11%)
Jul 23, 2014 4.270 4.280 4.220 4.260 5,700 +0.01(+0.24%)
Jul 22, 2014 4.270 4.300 4.200 4.250 58,310 +0.05(+1.19%)
Jul 21, 2014 4.160 4.270 4.120 4.200 12,878 +0.03(+0.72%)
Jul 18, 2014 4.150 4.270 4.150 4.170 2,502 +0.01(+0.24%)
Jul 17, 2014 4.170 4.260 4.110 4.160 5,317 +0.00(+0.00%)
Jul 16, 2014 4.250 4.270 4.150 4.160 10,195 -0.11(-2.58%)
Jul 15, 2014 4.300 4.330 4.260 4.270 15,714 -0.06(-1.39%)
Jul 14, 2014 4.440 4.440 4.230 4.330 44,575 +0.00(+0.00%)
Jul 11, 2014 4.050 4.380 4.050 4.330 43,106 +0.30(+7.44%)
Jul 10, 2014 3.900 4.050 3.880 4.030 44,961 +0.13(+3.33%)
Jul 09, 2014 3.870 3.920 3.870 3.900 15,161 +0.03(+0.78%)
Jul 08, 2014 3.900 3.900 3.870 3.870 9,029 -0.06(-1.48%)
Jul 07, 2014 3.900 3.930 3.900 3.928 3,076 +0.03(+0.74%)
Jul 03, 2014 3.890 3.899 3.899 3.899 2,300 +0.01(+0.23%)
Jul 02, 2014 3.890 3.990 3.890 3.890 28,684 -0.04(-1.02%)
Jul 01, 2014 3.903 3.940 3.892 3.930 5,707 +0.04(+1.03%)
Jun 30, 2014 3.910 3.950 3.880 3.890 4,185 -0.11(-2.75%)
Jun 27, 2014 3.830 4.000 3.830 4.000 6,015 +0.21(+5.54%)
Jun 26, 2014 3.780 3.820 3.770 3.790 8,948 -0.03(-0.79%)
Jun 25, 2014 3.860 3.860 3.760 3.820 8,566 -0.03(-0.78%)
Jun 24, 2014 3.870 3.910 3.850 3.850 2,851 -0.03(-0.77%)
Jun 23, 2014 3.940 3.940 3.810 3.880 17,431 -0.10(-2.51%)
Jun 20, 2014 3.850 3.980 3.830 3.980 6,523 +0.11(+2.84%)
Jun 19, 2014 3.880 3.880 3.850 3.870 2,864 -0.04(-1.02%)
Jun 18, 2014 3.830 3.950 3.810 3.910 9,306 +0.11(+2.89%)
Jun 17, 2014 3.900 3.900 3.800 3.800 3,961 -0.07(-1.81%)
Jun 16, 2014 3.923 3.940 3.870 3.870 1,008 -0.07(-1.72%)
Jun 13, 2014 3.930 3.950 3.930 3.938 8,342 +0.01(+0.20%)
Jun 12, 2014 3.923 3.930 3.923 3.930 358 +0.01(+0.26%)
Jun 11, 2014 3.920 3.930 3.898 3.920 7,303 +0.00(+0.00%)
Jun 10, 2014 3.890 3.930 3.850 3.920 9,750 +0.00(+0.00%)
Jun 06, 2014 3.900 3.920 3.900 3.920 2,545 +0.03(+0.77%)
Jun 05, 2014 3.870 3.930 3.870 3.890 2,625 +0.04(+1.04%)
Jun 04, 2014 3.860 3.860 3.850 3.850 5,143 -0.01(-0.26%)
Jun 03, 2014 3.840 3.870 3.830 3.860 4,500 -0.03(-0.77%)
Jun 02, 2014 3.890 3.900 3.870 3.890 13,176 -0.06(-1.52%)
May 30, 2014 3.940 3.950 3.910 3.950 2,630 +0.01(+0.25%)
May 29, 2014 3.900 3.940 3.900 3.940 2,430 +0.06(+1.55%)
May 28, 2014 3.810 3.950 3.810 3.880 20,193 +0.06(+1.57%)
May 27, 2014 3.770 3.830 3.770 3.820 13,354 +0.02(+0.52%)
May 23, 2014 3.810 3.800 3.800 3.800 17,700 -0.02(-0.52%)
May 22, 2014 3.830 3.830 3.815 3.820 876 +0.00(+0.00%)
May 21, 2014 3.811 3.860 3.800 3.820 1,996 +0.02(+0.53%)
May 20, 2014 3.820 3.860 3.800 3.800 11,006 +0.00(+0.00%)
May 19, 2014 3.830 3.930 3.790 3.800 5,604 -0.07(-1.81%)
May 16, 2014 3.860 3.900 3.800 3.870 14,063 +0.01(+0.26%)
May 15, 2014 3.900 3.920 3.790 3.860 6,601 -0.06(-1.53%)
May 14, 2014 3.889 3.930 3.889 3.920 3,136 +0.05(+1.29%)
May 13, 2014 3.860 3.900 3.860 3.870 12,452 +0.03(+0.78%)
May 12, 2014 3.740 3.860 3.740 3.840 50,069 +0.04(+1.05%)
May 09, 2014 3.840 3.840 3.670 3.800 31,878 -0.05(-1.30%)
May 08, 2014 3.810 3.870 3.800 3.850 5,106 +0.04(+1.05%)
May 07, 2014 3.840 3.870 3.800 3.810 10,500 -0.05(-1.30%)
May 06, 2014 3.930 3.930 3.800 3.860 23,772 -0.06(-1.53%)
May 05, 2014 4.000 4.020 3.810 3.920 27,691 -0.08(-2.00%)
May 02, 2014 4.041 4.080 4.000 4.000 17,998 -0.08(-1.96%)
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.