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 (%)
Sep 28, 2018 5.760 5.990 5.760 5.930 178,100 +0.17(+2.95%)
Sep 27, 2018 5.740 5.830 5.620 5.760 201,705 +0.03(+0.52%)
Sep 26, 2018 5.930 6.020 5.700 5.730 330,564 -0.21(-3.54%)
Sep 25, 2018 5.880 6.053 5.860 5.940 218,241 +0.06(+1.02%)
Sep 24, 2018 5.740 5.930 5.710 5.880 111,730 +0.12(+2.08%)
Sep 21, 2018 5.720 5.800 5.690 5.760 374,800 +0.04(+0.70%)
Sep 20, 2018 5.590 5.820 5.540 5.720 301,453 +0.17(+3.06%)
Sep 19, 2018 5.450 5.620 5.430 5.550 211,280 +0.09(+1.65%)
Sep 18, 2018 5.410 5.595 5.410 5.460 211,855 +0.04(+0.74%)
Sep 17, 2018 5.520 5.570 5.390 5.420 215,567 -0.13(-2.34%)
Sep 14, 2018 5.680 5.680 5.500 5.550 138,500 -0.10(-1.77%)
Sep 13, 2018 5.700 5.790 5.600 5.650 213,846 -0.05(-0.88%)
Sep 12, 2018 6.070 6.070 5.660 5.700 293,410 -0.32(-5.32%)
Sep 11, 2018 6.260 6.260 5.960 6.020 315,666 -0.17(-2.75%)
Sep 10, 2018 6.290 6.350 6.120 6.190 249,234 -0.08(-1.28%)
Sep 07, 2018 6.400 6.515 6.260 6.270 198,300 -0.13(-2.03%)
Sep 06, 2018 6.550 6.560 6.180 6.400 221,570 -0.15(-2.29%)
Sep 05, 2018 6.490 6.650 6.360 6.550 412,501 +0.08(+1.24%)
Sep 04, 2018 5.880 6.820 5.880 6.470 1,200,111 +0.55(+9.29%)
Aug 31, 2018 5.920 5.920 5.920 0 +0.02(+0.34%)
Aug 30, 2018 5.870 5.960 5.850 5.900 100,708 +0.02(+0.34%)
Aug 29, 2018 5.830 5.920 5.800 5.880 78,055 +0.04(+0.68%)
Aug 28, 2018 5.880 5.923 5.830 5.840 114,225 -0.04(-0.68%)
Aug 27, 2018 5.930 6.110 5.852 5.880 276,491 +0.05(+0.86%)
Aug 24, 2018 5.920 5.950 5.800 5.830 111,700 -0.06(-1.02%)
Aug 23, 2018 5.870 5.950 5.800 5.890 119,656 +0.04(+0.68%)
Aug 22, 2018 5.760 5.920 5.680 5.850 136,281 +0.08(+1.39%)
Aug 21, 2018 5.590 5.860 5.580 5.770 170,387 +0.21(+3.78%)
Aug 20, 2018 5.490 5.690 5.490 5.560 142,584 +0.10(+1.83%)
Aug 17, 2018 5.350 5.490 5.330 5.460 91,700 +0.10(+1.87%)
Aug 16, 2018 5.300 5.530 5.300 5.360 100,145 +0.03(+0.56%)
Aug 15, 2018 5.380 5.450 5.250 5.330 244,207 -0.09(-1.66%)
Aug 14, 2018 5.610 5.680 5.400 5.420 171,883 -0.19(-3.39%)
Aug 13, 2018 5.500 6.050 5.500 5.610 274,790 +0.07(+1.26%)
Aug 10, 2018 5.040 5.690 5.020 5.540 239,800 -0.04(-0.72%)
Aug 09, 2018 5.430 5.720 5.370 5.580 293,207 +0.13(+2.39%)
Aug 08, 2018 5.490 5.570 5.340 5.450 91,720 -0.05(-0.91%)
Aug 07, 2018 5.530 5.650 5.440 5.500 90,387 -0.02(-0.36%)
Aug 06, 2018 5.500 5.699 5.500 5.520 139,594 +0.05(+0.91%)
Aug 03, 2018 5.520 5.610 5.420 5.470 114,700 -0.07(-1.26%)
Aug 02, 2018 5.400 5.650 5.400 5.540 165,933 +0.11(+1.93%)
Aug 01, 2018 5.590 5.590 5.400 5.435 210,630 -0.18(-3.12%)
Jul 31, 2018 5.600 5.780 5.510 5.610 306,182 -0.02(-0.36%)
Jul 30, 2018 5.360 5.860 5.260 5.630 480,938 +0.27(+5.04%)
Jul 27, 2018 4.930 5.530 4.900 5.360 558,400 +0.44(+8.94%)
Jul 26, 2018 4.760 4.960 4.710 4.920 122,832 +0.17(+3.58%)
Jul 25, 2018 4.820 4.966 4.600 4.750 185,992 -0.05(-1.04%)
Jul 24, 2018 5.050 5.160 4.780 4.800 144,931 -0.26(-5.14%)
Jul 23, 2018 5.060 5.120 4.940 5.060 117,820 +0.02(+0.40%)
Jul 20, 2018 5.000 5.080 4.910 5.040 128,339 +0.02(+0.40%)
Jul 19, 2018 5.140 5.200 5.000 5.020 77,090 -0.12(-2.33%)
Jul 18, 2018 5.270 5.270 5.090 5.140 92,375 -0.07(-1.34%)
Jul 17, 2018 5.230 5.370 5.200 5.210 97,423 -0.02(-0.38%)
Jul 16, 2018 5.310 5.350 5.200 5.230 103,431 -0.05(-0.95%)
Jul 13, 2018 5.260 5.411 5.250 5.280 63,353 +0.04(+0.76%)
Jul 12, 2018 5.290 5.146 5.240 63,715 +0.04(+0.77%)
Jul 11, 2018 5.200 5.310 5.156 5.200 94,457 +0.00(+0.00%)
Jul 10, 2018 5.250 5.350 5.150 5.200 130,468 -0.05(-0.95%)
Jul 09, 2018 5.300 5.300 5.230 5.250 53,960 +0.00(+0.00%)
Jul 06, 2018 5.240 5.420 5.230 5.250 64,245 +0.00(+0.00%)
Jul 05, 2018 5.350 5.350 5.200 5.250 99,895 -0.05(-0.94%)
Jul 03, 2018 5.300 5.300 5.300 0 -0.02(-0.38%)
Jul 02, 2018 5.180 5.340 5.160 5.320 101,532 +0.12(+2.31%)
Jun 29, 2018 5.290 5.379 5.150 5.200 240,729 -0.08(-1.52%)
Jun 28, 2018 5.300 5.330 5.170 5.280 154,921 -0.03(-0.56%)
Jun 27, 2018 5.410 5.580 5.300 5.310 289,568 -0.08(-1.48%)
Jun 26, 2018 5.170 5.450 5.170 5.390 361,887 +0.23(+4.46%)
Jun 25, 2018 5.380 5.410 5.060 5.160 380,062 -0.25(-4.62%)
Jun 22, 2018 5.390 5.590 5.313 5.410 687,661 +0.02(+0.37%)
Jun 21, 2018 5.300 5.530 5.151 5.390 245,770 +0.10(+1.89%)
Jun 20, 2018 5.040 5.310 5.040 5.290 277,687 +0.29(+5.80%)
Jun 19, 2018 4.940 5.020 4.650 5.000 132,227 +0.04(+0.81%)
Jun 18, 2018 4.900 4.970 4.855 4.960 196,191 +0.01(+0.20%)
Jun 15, 2018 4.990 4.830 4.950 193,104 +0.12(+2.48%)
Jun 14, 2018 4.750 4.950 4.730 4.830 226,003 +0.10(+2.11%)
Jun 13, 2018 4.730 4.856 4.660 4.730 235,341 +0.01(+0.21%)
Jun 12, 2018 4.750 4.840 4.660 4.720 243,966 -0.02(-0.42%)
Jun 11, 2018 4.800 4.830 4.720 4.740 90,445 -0.01(-0.21%)
Jun 08, 2018 4.880 4.900 4.740 4.750 171,038 -0.14(-2.86%)
Jun 07, 2018 4.980 5.045 4.820 4.890 197,590 -0.11(-2.20%)
Jun 06, 2018 4.910 5.050 4.890 5.000 208,399 +0.09(+1.83%)
Jun 05, 2018 5.040 5.160 4.860 4.910 141,232 -0.14(-2.77%)
Jun 04, 2018 5.210 5.350 5.050 5.050 90,800 -0.14(-2.70%)
Jun 01, 2018 5.140 5.260 5.115 5.190 71,156 +0.09(+1.76%)
May 31, 2018 5.270 5.360 5.090 5.100 136,411 -0.19(-3.59%)
May 30, 2018 5.310 5.500 5.280 5.290 182,968 +0.03(+0.57%)
May 29, 2018 5.170 5.310 5.130 5.260 66,610 +0.04(+0.77%)
May 25, 2018 5.220 5.220 5.220 0 +0.03(+0.58%)
May 24, 2018 5.140 5.200 4.930 5.190 125,995 +0.06(+1.17%)
May 23, 2018 5.000 5.140 4.700 5.130 127,837 +0.14(+2.81%)
May 22, 2018 5.050 5.070 4.970 4.990 89,020 -0.04(-0.80%)
May 21, 2018 5.010 5.150 5.010 5.030 90,533 +0.05(+1.00%)
May 18, 2018 4.990 5.010 4.950 4.980 126,898 +0.02(+0.40%)
May 17, 2018 4.990 5.020 4.930 4.960 64,620 -0.03(-0.60%)
May 16, 2018 5.080 5.100 4.920 4.990 140,296 -0.09(-1.77%)
May 15, 2018 5.010 5.100 4.970 5.080 86,835 +0.04(+0.79%)
May 14, 2018 5.180 5.193 4.910 5.040 188,890 -0.11(-2.14%)
May 11, 2018 4.970 5.500 4.950 5.150 468,843 +0.26(+5.32%)
May 10, 2018 4.830 4.935 4.820 4.890 138,698 +0.04(+0.82%)
May 09, 2018 4.800 4.900 4.770 4.850 103,363 +0.05(+1.04%)
May 08, 2018 4.860 4.880 4.750 4.800 80,088 -0.05(-1.03%)
May 07, 2018 4.730 4.930 4.730 4.850 74,583 +0.13(+2.75%)
May 04, 2018 4.650 4.830 4.570 4.720 128,121 +0.06(+1.29%)
May 03, 2018 4.800 4.836 4.631 4.660 165,666 -0.19(-3.92%)
May 02, 2018 4.810 4.910 4.791 4.850 141,745 +0.05(+1.04%)
May 01, 2018 4.490 4.820 4.480 4.800 164,966 +0.32(+7.14%)
Apr 30, 2018 4.400 4.525 4.340 4.480 251,739 +0.09(+2.05%)
Apr 27, 2018 4.410 4.460 4.330 4.390 159,815 -0.03(-0.68%)
Apr 26, 2018 4.420 4.440 4.330 4.420 126,667 +0.02(+0.45%)
Apr 25, 2018 4.510 4.603 4.380 4.400 297,693 -0.10(-2.22%)
Apr 24, 2018 4.660 4.705 4.490 4.500 194,763 -0.15(-3.23%)
Apr 23, 2018 4.820 4.860 4.580 4.650 155,634 -0.15(-3.12%)
Apr 20, 2018 4.890 4.930 4.760 4.800 109,351 -0.13(-2.64%)
Apr 19, 2018 4.930 4.990 4.807 4.930 135,106 -0.02(-0.40%)
Apr 18, 2018 4.790 4.990 4.770 4.950 95,710 +0.16(+3.34%)
Apr 17, 2018 4.600 5.000 4.600 4.790 313,750 +0.21(+4.59%)
Apr 16, 2018 4.630 4.720 4.560 4.580 319,768 -0.05(-1.08%)
Apr 13, 2018 4.780 4.800 4.560 4.630 152,701 -0.13(-2.73%)
Apr 12, 2018 4.700 4.920 4.570 4.760 216,206 +0.10(+2.15%)
Apr 11, 2018 4.590 4.740 4.590 4.660 92,528 +0.05(+1.08%)
Apr 10, 2018 4.530 4.670 4.430 4.610 175,862 +0.12(+2.67%)
Apr 09, 2018 4.480 4.520 4.460 4.490 124,786 +0.06(+1.35%)
Apr 06, 2018 4.500 4.600 4.410 4.430 107,254 -0.11(-2.42%)
Apr 05, 2018 4.560 4.600 4.510 4.540 171,221 +0.02(+0.44%)
Apr 04, 2018 4.410 4.570 4.330 4.520 168,764 +0.06(+1.35%)
Apr 03, 2018 4.520 4.520 4.340 4.460 211,182 -0.02(-0.45%)
Apr 02, 2018 4.520 4.550 4.430 4.480 173,351 -0.06(-1.32%)
Mar 29, 2018 4.540 4.540 4.540 0 +0.11(+2.48%)
Mar 28, 2018 4.420 4.460 4.300 4.430 206,189 +0.00(+0.00%)
Mar 27, 2018 4.430 4.520 4.390 4.430 232,160 +0.02(+0.45%)
Mar 26, 2018 4.360 4.451 4.300 4.410 246,291 +0.13(+3.04%)
Mar 23, 2018 4.420 4.480 4.260 4.280 299,495 -0.13(-2.95%)
Mar 22, 2018 4.460 4.500 4.360 4.410 252,763 -0.11(-2.43%)
Mar 21, 2018 4.470 4.570 4.450 4.520 225,955 +0.02(+0.44%)
Mar 20, 2018 4.700 4.730 4.450 4.500 482,857 -0.21(-4.46%)
Mar 19, 2018 4.810 4.940 4.650 4.710 444,478 -0.12(-2.38%)
Mar 16, 2018 5.160 5.160 4.570 4.825 797,899 -0.38(-7.21%)
Mar 15, 2018 5.130 5.240 5.070 5.200 189,934 +0.11(+2.16%)
Mar 14, 2018 5.250 5.250 5.061 5.090 263,830 -0.21(-3.96%)
Mar 13, 2018 5.200 5.320 5.160 5.300 170,327 +0.16(+3.11%)
Mar 12, 2018 5.280 5.290 5.010 5.140 321,395 -0.15(-2.84%)
Mar 09, 2018 5.140 5.300 5.050 5.290 159,705 +0.20(+3.93%)
Mar 08, 2018 5.110 5.130 5.060 5.090 98,954 -0.02(-0.39%)
Mar 07, 2018 5.110 5.139 4.860 5.110 94,800 -0.05(-0.97%)
Mar 06, 2018 5.050 5.190 4.970 5.160 202,405 +0.14(+2.79%)
Mar 05, 2018 4.870 5.050 4.860 5.020 118,490 +0.16(+3.29%)
Mar 02, 2018 4.810 4.930 4.750 4.860 170,491 +0.01(+0.21%)
Mar 01, 2018 4.780 4.930 4.710 4.850 162,931 +0.06(+1.25%)
Feb 28, 2018 4.910 4.910 4.730 4.790 215,456 -0.07(-1.44%)
Feb 27, 2018 4.870 4.950 4.750 4.860 225,508 -0.01(-0.21%)
Feb 26, 2018 4.810 4.890 4.710 4.870 199,173 +0.04(+0.83%)
Feb 23, 2018 4.840 4.940 4.810 4.830 108,049 +0.01(+0.21%)
Feb 22, 2018 4.840 4.820 215,811 +0.07(+1.47%)
Feb 21, 2018 4.770 4.855 4.730 4.750 119,921 -0.01(-0.21%)
Feb 20, 2018 4.850 4.940 4.730 4.760 172,585 -0.08(-1.65%)
Feb 16, 2018 4.840 4.840 4.840 0 -0.12(-2.42%)
Feb 15, 2018 4.940 4.970 4.820 4.960 188,198 +0.04(+0.81%)
Feb 14, 2018 4.730 4.970 4.620 4.920 287,618 +0.17(+3.58%)
Feb 13, 2018 4.640 4.760 4.580 4.750 181,608 +0.08(+1.71%)
Feb 12, 2018 4.670 4.746 4.510 4.670 190,644 +0.01(+0.21%)
Feb 09, 2018 4.730 4.890 4.500 4.660 275,795 +0.00(+0.00%)
Feb 08, 2018 4.840 4.870 4.650 4.660 305,661 -0.17(-3.52%)
Feb 07, 2018 4.950 4.990 4.710 4.830 349,802 -0.10(-2.03%)
Feb 06, 2018 4.620 5.000 4.620 4.930 261,727 +0.17(+3.46%)
Feb 05, 2018 4.830 4.920 4.721 4.765 239,593 -0.15(-2.95%)
Feb 02, 2018 5.080 5.080 4.880 4.910 352,188 -0.18(-3.54%)
Feb 01, 2018 5.380 5.400 5.070 5.090 469,290 -0.31(-5.74%)
Jan 31, 2018 5.450 5.568 5.370 5.400 237,955 -0.05(-0.92%)
Jan 30, 2018 5.400 5.490 5.400 5.450 132,710 +0.00(+0.00%)
Jan 29, 2018 5.500 5.510 5.355 5.450 420,638 -0.09(-1.62%)
Jan 26, 2018 5.540 5.560 5.450 5.540 237,384 +0.03(+0.45%)
Jan 25, 2018 5.570 5.610 5.450 5.515 439,446 -0.02(-0.27%)
Jan 24, 2018 5.570 5.610 5.415 5.530 293,452 -0.04(-0.72%)
Jan 23, 2018 5.580 5.670 5.510 5.570 294,418 -0.04(-0.71%)
Jan 22, 2018 5.640 5.670 5.520 5.610 490,103 -0.08(-1.41%)
Jan 19, 2018 5.610 5.770 5.500 5.690 350,023 +0.06(+1.07%)
Jan 18, 2018 5.670 5.670 5.470 5.630 440,008 -0.03(-0.53%)
Jan 17, 2018 6.030 6.100 5.520 5.660 759,418 -0.33(-5.51%)
Jan 16, 2018 5.650 5.970 5.650 5.990 949,477 +0.36(+6.39%)
Jan 12, 2018 5.630 5.630 5.630 0 +0.03(+0.54%)
Jan 11, 2018 5.470 5.705 5.470 5.600 367,227 +0.13(+2.38%)
Jan 10, 2018 5.450 5.510 5.380 5.470 158,850 -0.02(-0.36%)
Jan 09, 2018 5.830 5.830 5.450 5.490 222,089 -0.08(-1.44%)
Jan 08, 2018 5.460 5.580 5.365 5.570 223,545 +0.13(+2.39%)
Jan 05, 2018 5.530 5.570 5.430 5.440 198,833 -0.08(-1.45%)
Jan 04, 2018 5.560 5.650 5.470 5.520 327,182 +0.00(+0.00%)
Jan 03, 2018 5.600 5.620 5.480 5.520 300,222 -0.05(-0.90%)
Jan 02, 2018 5.400 5.650 5.400 5.570 349,430 +0.18(+3.34%)
Dec 29, 2017 5.390 5.390 5.390 0 -0.26(-4.60%)
Dec 28, 2017 5.810 5.830 5.560 5.650 538,401 -0.16(-2.75%)
Dec 27, 2017 5.860 6.020 5.680 5.810 384,261 -0.07(-1.19%)
Dec 26, 2017 5.890 5.990 5.867 5.880 520,536 -0.01(-0.17%)
Dec 22, 2017 6.040 6.050 5.850 5.890 336,522 -0.16(-2.64%)
Dec 21, 2017 6.040 6.180 6.030 6.050 218,745 -0.02(-0.33%)
Dec 20, 2017 6.030 6.140 5.950 6.070 204,692 +0.04(+0.66%)
Dec 19, 2017 5.970 6.240 5.970 6.030 832,121 +0.09(+1.52%)
Dec 18, 2017 5.940 6.070 5.810 5.940 588,334 -0.02(-0.34%)
Dec 15, 2017 5.930 6.060 5.830 5.960 750,152 +0.04(+0.68%)
Dec 14, 2017 6.030 6.190 5.890 5.920 451,133 -0.15(-2.47%)
Dec 13, 2017 6.080 6.300 6.020 6.070 358,516 -0.09(-1.46%)
Dec 12, 2017 6.280 6.330 6.090 6.160 604,963 -0.11(-1.75%)
Dec 11, 2017 5.890 6.330 5.870 6.270 632,698 +0.43(+7.36%)
Dec 08, 2017 6.160 6.365 5.830 5.840 976,767 -0.11(-1.85%)
Dec 07, 2017 5.910 6.210 5.680 5.950 1,324,930 -0.55(-8.46%)
Dec 06, 2017 6.750 6.760 6.230 6.500 878,893 -0.26(-3.85%)
Dec 05, 2017 7.100 7.240 6.610 6.760 822,017 -0.23(-3.29%)
Dec 04, 2017 6.710 7.460 6.670 6.990 1,922,976 +0.37(+5.59%)
Dec 01, 2017 6.710 6.730 6.295 6.620 714,919 -0.11(-1.63%)
Nov 30, 2017 6.710 6.805 6.650 6.730 601,865 +0.05(+0.75%)
Nov 29, 2017 6.830 7.005 6.640 6.680 502,562 -0.13(-1.91%)
Nov 28, 2017 6.450 6.950 6.400 6.810 789,115 +0.31(+4.77%)
Nov 27, 2017 7.450 7.630 6.370 6.500 1,151,293 -0.88(-11.92%)
Nov 24, 2017 7.040 7.650 7.040 7.380 457,263 +0.33(+4.68%)
Nov 22, 2017 6.620 7.210 6.560 7.050 950,076 +0.46(+6.98%)
Nov 21, 2017 6.390 6.650 6.320 6.590 722,157 +0.19(+2.97%)
Nov 20, 2017 5.930 6.560 5.930 6.400 826,819 +0.48(+8.11%)
Nov 17, 2017 5.740 5.960 5.591 5.920 453,098 +0.18(+3.14%)
Nov 16, 2017 5.800 5.870 5.350 5.740 755,437 -0.33(-5.44%)
Nov 15, 2017 5.300 6.330 5.300 6.070 1,643,803 +0.78(+14.74%)
Nov 14, 2017 5.100 5.450 5.000 5.290 946,051 +0.18(+3.52%)
Nov 13, 2017 5.050 5.380 5.020 5.110 511,954 +0.01(+0.20%)
Nov 10, 2017 4.070 5.200 4.070 5.100 1,844,489 +1.06(+26.24%)
Nov 09, 2017 4.080 4.125 3.990 4.040 295,078 -0.04(-0.98%)
Nov 08, 2017 4.090 4.169 4.010 4.080 181,917 -0.02(-0.49%)
Nov 07, 2017 4.210 4.245 4.090 4.100 181,609 -0.13(-3.07%)
Nov 06, 2017 4.270 4.360 4.210 4.230 151,437 -0.03(-0.70%)
Nov 03, 2017 4.400 4.410 4.250 4.260 180,520 -0.13(-2.96%)
Nov 02, 2017 4.350 4.410 4.290 4.390 103,079 +0.04(+0.92%)
Nov 01, 2017 4.470 4.500 4.330 4.350 133,287 -0.09(-2.03%)
Oct 31, 2017 4.390 4.450 4.340 4.440 139,229 +0.07(+1.60%)
Oct 30, 2017 4.360 4.410 4.300 4.370 231,976 -0.09(-2.02%)
Oct 27, 2017 4.360 4.470 4.280 4.460 259,259 +0.11(+2.53%)
Oct 26, 2017 4.370 4.420 4.280 4.350 118,097 -0.05(-1.14%)
Oct 25, 2017 4.470 4.470 4.330 4.400 152,958 -0.05(-1.12%)
Oct 24, 2017 4.600 4.600 4.420 4.450 140,698 -0.11(-2.41%)
Oct 23, 2017 4.660 4.660 4.470 4.560 117,865 -0.03(-0.65%)
Oct 20, 2017 4.570 4.660 4.480 4.590 110,950 +0.08(+1.77%)
Oct 19, 2017 4.530 4.650 4.455 4.510 178,573 -0.03(-0.66%)
Oct 18, 2017 4.610 4.670 4.530 4.540 136,131 -0.03(-0.66%)
Oct 17, 2017 4.530 4.620 4.510 4.570 181,199 +0.01(+0.22%)
Oct 16, 2017 4.570 4.660 4.540 4.560 169,033 -0.03(-0.65%)
Oct 13, 2017 4.620 4.680 4.550 4.590 103,159 -0.05(-1.08%)
Oct 12, 2017 4.630 4.740 4.570 4.640 142,599 -0.03(-0.64%)
Oct 11, 2017 4.540 4.690 4.510 4.670 116,994 +0.11(+2.41%)
Oct 10, 2017 4.750 4.770 4.520 4.560 142,273 -0.18(-3.80%)
Oct 09, 2017 4.610 4.760 4.610 4.740 158,620 +0.13(+2.82%)
Oct 06, 2017 4.610 4.670 4.500 4.610 225,690 -0.02(-0.43%)
Oct 05, 2017 4.590 4.720 4.583 4.630 61,811 +0.05(+1.09%)
Oct 04, 2017 4.720 4.750 4.560 4.580 159,120 -0.12(-2.55%)
Oct 03, 2017 4.680 4.730 4.660 4.700 113,709 +0.04(+0.86%)
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.