Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 5.590 5.710 5.500 5.570 132,454 -0.01(-0.18%)
Apr 29, 2016 5.700 5.720 5.560 5.580 246,068 -0.06(-1.06%)
Apr 28, 2016 5.750 5.800 5.630 5.640 192,261 -0.11(-1.91%)
Apr 27, 2016 5.810 5.815 5.710 5.750 176,715 -0.07(-1.20%)
Apr 26, 2016 5.790 5.850 5.785 5.820 284,941 +0.01(+0.17%)
Apr 25, 2016 5.960 5.960 5.750 5.810 220,494 -0.15(-2.52%)
Apr 22, 2016 5.950 6.050 5.920 5.960 202,792 +0.03(+0.51%)
Apr 21, 2016 6.030 6.050 5.880 5.930 170,951 -0.07(-1.17%)
Apr 20, 2016 5.900 6.040 5.860 6.000 263,882 +0.12(+2.04%)
Apr 19, 2016 5.920 6.030 5.850 5.880 120,593 -0.01(-0.17%)
Apr 18, 2016 5.840 5.960 5.760 5.890 142,982 +0.02(+0.34%)
Apr 15, 2016 5.890 5.990 5.810 5.870 139,205 -0.06(-1.01%)
Apr 14, 2016 6.170 6.170 5.860 5.930 277,183 -0.21(-3.42%)
Apr 13, 2016 5.930 6.216 5.900 6.140 371,495 +0.15(+2.50%)
Apr 12, 2016 5.920 6.060 5.800 5.990 106,677 +0.08(+1.35%)
Apr 11, 2016 6.010 6.100 5.860 5.910 169,817 -0.07(-1.17%)
Apr 08, 2016 6.040 6.160 5.870 5.980 280,099 -0.01(-0.17%)
Apr 07, 2016 6.250 6.310 5.980 5.990 399,463 -0.29(-4.62%)
Apr 06, 2016 6.240 6.330 6.080 6.280 87,643 +0.04(+0.64%)
Apr 05, 2016 6.280 6.350 6.200 6.240 231,958 -0.13(-2.04%)
Apr 04, 2016 6.620 6.680 6.370 6.370 123,988 -0.29(-4.35%)
Apr 01, 2016 6.670 6.690 6.530 6.660 165,839 -0.10(-1.48%)
Mar 31, 2016 6.520 6.810 6.520 6.760 252,845 +0.26(+4.00%)
Mar 30, 2016 6.560 6.720 6.440 6.500 228,378 +0.00(+0.00%)
Mar 29, 2016 6.200 6.540 6.050 6.500 313,852 +0.34(+5.52%)
Mar 28, 2016 6.430 6.470 6.150 6.160 123,537 -0.28(-4.35%)
Mar 24, 2016 6.450 6.440 6.440 6.440 438,300 -0.05(-0.77%)
Mar 23, 2016 6.700 6.780 6.410 6.490 371,718 -0.28(-4.14%)
Mar 22, 2016 6.840 6.920 6.700 6.770 174,685 -0.12(-1.74%)
Mar 21, 2016 7.000 7.020 6.660 6.890 355,647 -0.18(-2.55%)
Mar 18, 2016 7.250 7.380 6.790 7.070 331,217 -0.12(-1.67%)
Mar 17, 2016 6.880 7.210 6.680 7.190 631,056 +0.20(+2.86%)
Mar 16, 2016 7.000 8.040 6.970 6.990 1,614,527 +0.30(+4.48%)
Mar 15, 2016 7.020 7.040 6.640 6.690 263,808 -0.31(-4.43%)
Mar 14, 2016 6.960 7.070 6.850 7.000 250,377 +0.00(+0.00%)
Mar 11, 2016 6.980 7.041 6.860 7.000 188,618 +0.08(+1.16%)
Mar 10, 2016 7.090 7.240 6.868 6.920 316,717 -0.13(-1.84%)
Mar 09, 2016 7.090 7.270 6.960 7.050 449,742 +0.01(+0.14%)
Mar 08, 2016 7.310 7.560 6.760 7.040 302,024 -0.37(-4.99%)
Mar 07, 2016 7.450 7.730 7.390 7.410 212,846 -0.02(-0.27%)
Mar 04, 2016 7.530 7.550 7.340 7.430 166,912 -0.07(-0.93%)
Mar 03, 2016 7.440 7.780 7.180 7.500 196,560 +0.02(+0.27%)
Mar 02, 2016 7.120 7.480 7.080 7.480 289,354 +0.37(+5.20%)
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.