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

Radiant Logistics (NY: RLGT )

5.340 +0.090 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 4.950 4.990 4.800 4.810 154,387 -0.14(-2.83%)
Jan 30, 2018 5.000 5.000 5.000 4.950 60,612 -0.07(-1.39%)
Jan 29, 2018 5.100 5.100 4.990 5.020 78,335 -0.10(-1.95%)
Jan 26, 2018 5.090 5.140 5.050 5.120 88,010 +0.05(+0.99%)
Jan 25, 2018 5.050 5.090 5.040 5.070 85,027 +0.02(+0.40%)
Jan 24, 2018 5.110 5.150 4.990 5.050 194,664 -0.07(-1.37%)
Jan 23, 2018 5.120 5.130 5.010 5.120 263,394 +0.00(+0.00%)
Jan 22, 2018 4.840 5.130 4.810 5.120 219,841 +0.28(+5.79%)
Jan 19, 2018 4.610 4.840 4.600 4.840 294,852 +0.20(+4.31%)
Jan 18, 2018 4.620 4.680 4.590 4.640 147,174 +0.02(+0.43%)
Jan 17, 2018 4.630 4.670 4.580 4.620 112,332 +0.00(+0.00%)
Jan 16, 2018 4.740 4.850 4.620 4.620 90,481 -0.11(-2.33%)
Jan 12, 2018 4.730 4.730 4.730 0 -0.14(-2.87%)
Jan 11, 2018 4.720 4.910 4.700 4.870 101,035 +0.14(+2.96%)
Jan 10, 2018 4.730 4.730 4.650 4.730 71,746 -0.02(-0.42%)
Jan 09, 2018 4.770 4.852 4.680 4.750 80,922 -0.02(-0.42%)
Jan 08, 2018 4.860 4.880 4.760 4.770 61,676 -0.10(-2.05%)
Jan 05, 2018 4.840 4.890 4.710 4.870 100,027 +0.07(+1.46%)
Jan 04, 2018 4.740 4.870 4.673 4.800 75,269 +0.10(+2.13%)
Jan 03, 2018 4.640 4.800 4.610 4.700 118,976 +0.04(+0.86%)
Jan 02, 2018 4.610 4.700 4.590 4.660 111,005 +0.06(+1.30%)
Dec 29, 2017 4.600 4.600 4.600 0 +0.03(+0.66%)
Dec 28, 2017 4.580 4.630 4.560 4.570 77,511 -0.03(-0.65%)
Dec 27, 2017 4.640 4.690 4.590 4.600 62,788 -0.02(-0.43%)
Dec 26, 2017 4.640 4.690 4.560 4.620 80,146 -0.03(-0.65%)
Dec 22, 2017 4.640 4.715 4.550 4.650 44,801 +0.01(+0.22%)
Dec 21, 2017 4.600 4.730 4.580 4.640 76,433 +0.07(+1.53%)
Dec 20, 2017 4.470 4.710 4.355 4.570 188,436 -0.11(-2.35%)
Dec 19, 2017 4.730 4.780 4.640 4.680 118,014 -0.09(-1.89%)
Dec 18, 2017 4.650 4.770 4.620 4.770 98,390 +0.09(+1.92%)
Dec 15, 2017 4.530 4.730 4.503 4.680 188,313 +0.16(+3.54%)
Dec 14, 2017 4.590 4.590 4.490 4.520 77,090 -0.09(-1.95%)
Dec 13, 2017 4.570 4.659 4.540 4.610 65,142 +0.04(+0.88%)
Dec 12, 2017 4.550 4.680 4.460 4.570 191,393 +0.02(+0.44%)
Dec 11, 2017 4.510 4.640 4.510 4.550 102,852 +0.00(+0.00%)
Dec 08, 2017 4.540 4.595 4.500 4.550 118,793 +0.00(+0.00%)
Dec 07, 2017 4.560 4.700 4.500 151,227 +0.00(+0.00%)
Dec 06, 2017 4.650 4.710 4.560 4.560 105,988 -0.11(-2.36%)
Dec 05, 2017 4.790 4.800 4.660 4.670 143,683 -0.09(-1.89%)
Dec 04, 2017 4.780 4.780 4.750 4.760 181,141 -0.03(-0.63%)
Dec 01, 2017 4.770 4.850 4.750 4.790 252,057 -0.02(-0.42%)
Nov 30, 2017 4.800 4.930 4.730 4.810 122,882 +0.04(+0.84%)
Nov 29, 2017 4.620 4.800 4.620 4.770 128,686 +0.10(+2.14%)
Nov 28, 2017 4.570 4.700 4.540 4.670 98,663 +0.10(+2.19%)
Nov 27, 2017 4.620 4.750 4.560 4.570 53,731 -0.05(-1.08%)
Nov 24, 2017 4.630 4.677 4.530 4.620 64,225 -0.01(-0.22%)
Nov 22, 2017 4.880 4.910 4.630 4.630 113,974 -0.27(-5.51%)
Nov 21, 2017 4.730 4.910 4.720 4.900 165,115 +0.13(+2.73%)
Nov 20, 2017 4.720 4.790 4.640 4.770 110,904 +0.01(+0.21%)
Nov 17, 2017 4.570 4.800 4.520 4.760 234,128 +0.15(+3.25%)
Nov 16, 2017 4.500 4.660 4.450 4.610 126,830 +0.15(+3.36%)
Nov 15, 2017 4.400 4.540 4.370 4.460 175,017 +0.12(+2.76%)
Nov 14, 2017 4.620 4.690 4.340 4.340 234,517 -0.27(-5.86%)
Nov 13, 2017 5.030 5.030 4.610 4.610 411,337 -0.48(-9.43%)
Nov 10, 2017 4.950 5.450 4.950 5.090 202,162 +0.09(+1.80%)
Nov 09, 2017 5.120 5.180 4.960 5.000 111,916 -0.12(-2.34%)
Nov 08, 2017 5.110 5.210 5.010 5.120 137,857 -0.01(-0.19%)
Nov 07, 2017 5.200 5.250 5.100 5.130 58,517 -0.09(-1.72%)
Nov 06, 2017 5.200 5.250 5.130 5.220 208,261 +0.04(+0.77%)
Nov 03, 2017 5.200 5.200 5.060 5.180 162,081 -0.02(-0.38%)
Nov 02, 2017 4.800 5.200 4.800 5.200 284,666 +0.37(+7.66%)
Nov 01, 2017 4.850 4.950 4.820 4.830 65,274 -0.05(-1.02%)
Oct 31, 2017 4.930 5.060 4.850 4.880 182,157 -0.07(-1.41%)
Oct 30, 2017 5.090 4.930 4.950 88,121 -0.12(-2.37%)
Oct 27, 2017 4.890 5.070 4.870 5.070 162,923 +0.19(+3.89%)
Oct 26, 2017 4.830 4.940 4.830 4.880 74,749 +0.04(+0.83%)
Oct 25, 2017 4.760 4.910 4.680 4.840 202,222 +0.06(+1.26%)
Oct 24, 2017 4.930 4.960 4.780 4.780 169,903 -0.15(-3.04%)
Oct 23, 2017 5.030 5.080 4.920 4.930 72,729 -0.05(-1.00%)
Oct 20, 2017 5.000 5.040 4.920 4.980 105,767 +0.04(+0.81%)
Oct 19, 2017 5.010 5.010 4.889 4.940 77,967 -0.06(-1.20%)
Oct 18, 2017 5.030 5.180 5.000 5.000 146,584 -0.03(-0.60%)
Oct 17, 2017 5.140 5.160 5.030 5.030 87,593 -0.16(-3.08%)
Oct 16, 2017 5.200 5.280 5.120 5.190 58,872 -0.04(-0.76%)
Oct 13, 2017 5.270 5.330 5.180 5.230 78,360 -0.08(-1.51%)
Oct 12, 2017 5.230 5.320 5.200 5.310 107,104 +0.06(+1.14%)
Oct 11, 2017 5.180 5.290 5.150 5.250 55,486 +0.02(+0.38%)
Oct 10, 2017 5.090 5.230 5.090 5.230 80,616 +0.12(+2.35%)
Oct 09, 2017 5.170 5.200 5.070 5.110 66,120 -0.03(-0.58%)
Oct 06, 2017 5.030 5.200 5.030 5.140 60,432 +0.05(+0.98%)
Oct 05, 2017 5.120 5.180 5.080 5.090 87,431 -0.07(-1.36%)
Oct 04, 2017 5.260 5.330 5.080 5.160 164,755 -0.11(-2.09%)
Oct 03, 2017 5.270 5.330 5.210 5.270 93,712 -0.04(-0.75%)
Oct 02, 2017 5.240 5.340 5.134 5.310 260,023 +0.00(+0.00%)
Sep 29, 2017 5.180 5.350 5.130 5.310 245,805 +0.15(+2.91%)
Sep 28, 2017 5.140 5.190 5.070 5.160 231,321 +0.05(+0.98%)
Sep 27, 2017 5.070 5.190 4.870 5.110 288,795 +0.07(+1.39%)
Sep 26, 2017 4.870 5.070 4.870 5.040 90,413 +0.12(+2.44%)
Sep 25, 2017 4.930 5.000 4.810 4.920 144,155 -0.06(-1.20%)
Sep 22, 2017 5.040 5.060 4.960 4.980 106,165 -0.04(-0.80%)
Sep 21, 2017 5.140 5.150 5.000 5.020 131,347 -0.10(-1.95%)
Sep 20, 2017 5.100 5.230 5.040 5.120 201,716 +0.04(+0.79%)
Sep 19, 2017 5.070 5.140 5.040 5.080 73,263 -0.02(-0.39%)
Sep 18, 2017 5.020 5.120 5.000 5.100 186,838 +0.05(+0.99%)
Sep 15, 2017 5.090 5.200 5.000 5.050 341,100 +0.00(+0.00%)
Sep 14, 2017 5.130 5.200 5.000 5.050 135,455 -0.01(-0.20%)
Sep 13, 2017 5.350 5.350 4.901 5.060 707,408 -0.39(-7.16%)
Sep 12, 2017 5.230 5.450 5.230 5.450 394,508 +0.25(+4.81%)
Sep 11, 2017 5.060 5.200 5.040 5.200 216,751 +0.17(+3.38%)
Sep 08, 2017 4.950 5.120 4.950 5.030 108,310 +0.04(+0.80%)
Sep 07, 2017 4.990 5.050 4.950 4.990 78,165 +0.00(+0.00%)
Sep 06, 2017 4.940 5.050 4.893 4.990 112,424 +0.10(+2.04%)
Sep 05, 2017 4.900 5.070 4.850 4.890 167,993 -0.18(-3.55%)
Sep 01, 2017 5.000 5.110 4.920 5.070 115,270 +0.02(+0.40%)
Aug 31, 2017 4.960 5.100 4.960 5.050 124,903 +0.05(+1.00%)
Aug 30, 2017 4.780 5.054 4.780 5.000 212,326 +0.15(+3.09%)
Aug 29, 2017 4.590 4.880 4.570 4.850 91,995 +0.11(+2.32%)
Aug 28, 2017 4.480 4.810 4.465 4.740 206,938 +0.25(+5.57%)
Aug 25, 2017 4.360 4.520 4.360 4.490 190,897 +0.08(+1.81%)
Aug 24, 2017 4.460 4.550 4.390 4.410 110,728 -0.02(-0.45%)
Aug 23, 2017 4.510 4.670 4.370 4.430 95,765 -0.15(-3.28%)
Aug 22, 2017 4.540 4.610 4.490 4.580 105,832 +0.09(+2.00%)
Aug 21, 2017 4.620 4.670 4.490 4.490 61,417 -0.18(-3.85%)
Aug 18, 2017 4.550 4.690 4.550 4.670 181,877 +0.02(+0.43%)
Aug 17, 2017 4.690 4.820 4.610 4.650 322,835 -0.04(-0.85%)
Aug 16, 2017 4.740 4.865 4.690 4.690 41,577 -0.05(-1.05%)
Aug 15, 2017 4.830 4.880 4.740 4.740 104,664 -0.09(-1.86%)
Aug 14, 2017 4.680 4.860 4.680 4.830 80,998 +0.15(+3.21%)
Aug 11, 2017 4.600 4.700 4.590 4.680 106,151 +0.03(+0.65%)
Aug 10, 2017 4.630 4.660 4.470 4.650 172,517 +0.03(+0.65%)
Aug 09, 2017 4.560 4.640 4.560 4.620 159,458 -0.03(-0.65%)
Aug 08, 2017 4.660 4.720 4.500 4.650 90,935 +0.02(+0.43%)
Aug 07, 2017 4.600 4.660 4.568 4.630 116,491 -0.01(-0.22%)
Aug 04, 2017 4.570 4.670 4.510 4.640 112,551 +0.12(+2.65%)
Aug 03, 2017 4.540 4.550 4.509 4.520 90,660 +0.02(+0.44%)
Aug 02, 2017 4.460 4.550 4.460 4.500 220,859 +0.00(+0.00%)
Aug 01, 2017 4.400 4.560 4.324 4.500 305,030 +0.17(+3.93%)
Jul 31, 2017 4.500 4.750 4.330 4.330 581,011 -0.47(-9.79%)
Jul 28, 2017 5.070 5.070 4.760 4.800 450,066 -0.31(-6.07%)
Jul 27, 2017 5.310 5.350 5.090 5.110 96,679 -0.22(-4.13%)
Jul 26, 2017 5.260 5.450 5.260 5.330 175,946 +0.10(+1.91%)
Jul 25, 2017 5.280 5.410 5.230 5.230 174,247 -0.09(-1.69%)
Jul 24, 2017 5.240 5.370 5.210 5.320 172,011 +0.03(+0.57%)
Jul 21, 2017 5.340 5.350 5.245 5.290 203,067 -0.01(-0.19%)
Jul 20, 2017 5.390 5.196 5.300 128,756 -0.02(-0.38%)
Jul 19, 2017 5.230 5.390 5.223 5.320 165,048 +0.05(+0.95%)
Jul 18, 2017 5.280 5.355 5.250 5.270 119,494 -0.02(-0.38%)
Jul 17, 2017 5.370 5.370 5.260 5.290 153,894 -0.07(-1.31%)
Jul 14, 2017 5.300 5.440 5.290 5.360 135,356 +0.02(+0.37%)
Jul 13, 2017 5.350 5.400 5.280 5.340 117,347 -0.02(-0.37%)
Jul 12, 2017 4.960 5.375 4.960 5.360 221,189 +0.18(+3.47%)
Jul 11, 2017 5.460 5.530 5.180 5.180 312,213 -0.35(-6.33%)
Jul 10, 2017 5.460 5.550 5.350 5.530 170,149 +0.03(+0.55%)
Jul 07, 2017 5.430 5.500 5.400 5.500 155,633 +0.07(+1.29%)
Jul 06, 2017 5.510 5.530 5.410 5.430 119,531 -0.15(-2.69%)
Jul 05, 2017 5.520 5.620 5.510 5.580 208,073 +0.06(+1.09%)
Jul 03, 2017 5.410 5.540 5.350 5.520 117,482 +0.14(+2.60%)
Jun 30, 2017 5.500 5.550 5.350 5.380 149,627 -0.08(-1.47%)
Jun 29, 2017 5.620 5.671 5.400 5.460 210,995 -0.24(-4.21%)
Jun 28, 2017 5.500 5.750 5.500 5.700 207,572 +0.23(+4.20%)
Jun 27, 2017 5.430 5.630 5.410 5.470 279,049 +0.04(+0.74%)
Jun 26, 2017 5.310 5.480 5.240 5.430 216,295 +0.05(+0.93%)
Jun 23, 2017 5.300 5.380 5.189 5.380 570,878 +0.07(+1.32%)
Jun 22, 2017 5.200 5.357 5.200 5.310 133,325 +0.11(+2.12%)
Jun 21, 2017 5.430 5.430 5.170 5.200 198,998 -0.26(-4.76%)
Jun 20, 2017 5.230 5.510 5.180 5.460 254,269 +0.25(+4.80%)
Jun 19, 2017 5.200 5.280 5.100 5.210 208,882 +0.01(+0.19%)
Jun 16, 2017 5.220 5.370 5.120 5.200 305,129 -0.08(-1.52%)
Jun 15, 2017 5.180 5.400 5.100 5.280 338,543 +0.08(+1.54%)
Jun 14, 2017 5.300 5.370 5.160 5.200 214,481 -0.07(-1.33%)
Jun 13, 2017 5.250 5.410 5.194 5.270 332,302 +0.06(+1.15%)
Jun 12, 2017 5.190 5.330 5.050 5.210 554,964 +0.21(+4.20%)
Jun 09, 2017 5.240 5.436 4.920 5.000 871,837 -0.17(-3.29%)
Jun 08, 2017 6.140 6.140 4.800 5.170 2,661,576 -0.91(-14.97%)
Jun 07, 2017 6.200 6.210 6.030 6.080 316,219 -0.04(-0.65%)
Jun 06, 2017 6.240 6.250 6.110 6.120 247,049 -0.01(-0.16%)
Jun 05, 2017 6.310 6.310 6.100 6.130 189,003 -0.11(-1.76%)
Jun 02, 2017 6.100 6.590 6.100 6.240 479,633 +0.20(+3.31%)
Jun 01, 2017 5.900 6.090 5.820 6.040 143,821 +0.16(+2.72%)
May 31, 2017 5.950 5.950 5.800 5.880 106,156 -0.05(-0.84%)
May 30, 2017 5.950 5.970 5.850 5.930 84,678 -0.04(-0.67%)
May 26, 2017 5.990 6.010 5.830 5.970 70,420 -0.05(-0.83%)
May 25, 2017 6.060 6.111 5.900 6.020 133,248 -0.02(-0.33%)
May 24, 2017 6.100 6.170 5.940 6.040 167,536 -0.06(-0.98%)
May 23, 2017 5.930 6.150 5.810 6.100 185,940 +0.21(+3.57%)
May 22, 2017 5.800 5.910 5.730 5.890 202,054 +0.10(+1.73%)
May 19, 2017 5.940 5.970 5.770 5.790 172,622 -0.11(-1.86%)
May 18, 2017 5.820 5.970 5.820 5.900 222,448 +0.08(+1.37%)
May 17, 2017 6.060 6.100 5.750 5.820 442,394 -0.28(-4.59%)
May 16, 2017 6.090 6.110 5.950 6.100 200,498 +0.00(+0.00%)
May 15, 2017 6.090 6.220 6.040 6.100 189,253 +0.03(+0.49%)
May 12, 2017 6.050 6.190 6.020 6.070 190,183 -0.01(-0.16%)
May 11, 2017 6.390 6.390 5.760 6.080 476,094 -0.13(-2.09%)
May 10, 2017 6.320 6.350 6.150 6.210 268,706 -0.13(-2.05%)
May 09, 2017 6.130 6.350 6.130 6.340 267,175 +0.16(+2.59%)
May 08, 2017 6.370 6.400 6.160 6.180 150,396 -0.07(-1.12%)
May 05, 2017 6.280 6.340 6.130 6.250 291,529 -0.14(-2.19%)
May 04, 2017 6.160 6.430 6.110 6.390 272,582 +0.21(+3.40%)
May 03, 2017 6.560 6.650 6.110 6.180 370,851 -0.26(-4.04%)
May 02, 2017 6.200 6.550 6.140 6.440 1,010,775 +0.27(+4.38%)
May 01, 2017 6.010 6.220 5.960 6.170 260,129 +0.17(+2.83%)
Apr 28, 2017 6.070 6.150 5.970 6.000 341,278 -0.07(-1.15%)
Apr 27, 2017 6.150 6.190 6.050 6.070 128,708 -0.04(-0.65%)
Apr 26, 2017 6.070 6.200 6.060 6.110 229,461 +0.03(+0.49%)
Apr 25, 2017 6.210 6.270 6.050 6.080 367,609 -0.14(-2.25%)
Apr 24, 2017 6.100 6.250 5.950 6.220 398,518 +0.22(+3.67%)
Apr 21, 2017 6.050 6.120 5.920 6.000 368,740 -0.03(-0.50%)
Apr 20, 2017 6.180 6.290 5.970 6.030 480,007 -0.04(-0.66%)
Apr 19, 2017 5.680 6.200 5.650 6.070 1,321,970 +0.53(+9.57%)
Apr 18, 2017 5.550 5.580 5.450 5.540 183,206 -0.02(-0.36%)
Apr 17, 2017 5.450 5.580 5.400 5.560 242,898 +0.12(+2.21%)
Apr 13, 2017 5.440 5.650 5.410 5.440 389,920 -0.05(-0.91%)
Apr 12, 2017 5.620 5.620 5.300 5.490 333,376 -0.13(-2.31%)
Apr 11, 2017 5.680 5.700 5.440 5.620 522,827 -0.06(-1.06%)
Apr 10, 2017 5.650 5.740 5.610 5.680 748,399 +0.04(+0.71%)
Apr 07, 2017 5.390 5.680 5.320 5.640 818,774 +0.25(+4.64%)
Apr 06, 2017 5.240 5.395 5.140 5.390 385,330 +0.23(+4.46%)
Apr 05, 2017 5.380 5.380 5.090 5.160 373,642 -0.14(-2.64%)
Apr 04, 2017 5.150 5.380 5.060 5.300 419,427 +0.25(+4.95%)
Apr 03, 2017 4.980 5.070 4.880 5.050 298,645 +0.05(+1.00%)
Mar 31, 2017 4.980 5.100 4.920 5.000 328,452 +0.02(+0.40%)
Mar 30, 2017 5.070 5.080 4.910 4.980 310,602 -0.09(-1.78%)
Mar 29, 2017 5.000 5.110 4.920 5.070 209,912 +0.08(+1.60%)
Mar 28, 2017 4.950 5.028 4.920 4.990 220,695 +0.03(+0.60%)
Mar 27, 2017 4.910 5.000 4.850 4.960 260,822 -0.03(-0.60%)
Mar 24, 2017 4.970 5.000 4.900 4.990 206,909 +0.06(+1.22%)
Mar 23, 2017 4.950 4.990 4.900 4.930 227,964 -0.04(-0.80%)
Mar 22, 2017 4.960 5.080 4.880 4.970 218,917 -0.01(-0.20%)
Mar 21, 2017 5.070 5.090 4.670 4.980 451,599 -0.07(-1.39%)
Mar 20, 2017 5.380 5.380 4.910 5.050 570,080 -0.41(-7.51%)
Mar 17, 2017 5.190 5.500 5.190 5.460 613,108 +0.24(+4.60%)
Mar 16, 2017 5.060 5.220 5.000 5.220 274,873 +0.14(+2.76%)
Mar 15, 2017 5.050 5.148 4.970 5.080 232,058 +0.08(+1.60%)
Mar 14, 2017 5.030 5.115 4.820 5.000 266,511 -0.09(-1.77%)
Mar 13, 2017 5.000 5.150 4.740 5.090 522,253 -0.11(-2.12%)
Mar 10, 2017 5.280 5.360 5.094 5.200 584,586 -0.05(-0.95%)
Mar 09, 2017 5.320 5.400 5.150 5.250 299,396 -0.07(-1.32%)
Mar 08, 2017 5.330 5.490 5.310 5.320 341,889 -0.05(-0.93%)
Mar 07, 2017 5.490 5.500 5.300 5.370 385,761 -0.12(-2.19%)
Mar 06, 2017 5.530 5.650 5.400 5.490 556,727 -0.08(-1.44%)
Mar 03, 2017 5.570 5.690 5.495 5.570 293,871 -0.05(-0.89%)
Mar 02, 2017 5.600 5.650 5.490 5.620 241,131 +0.00(+0.00%)
Mar 01, 2017 5.690 5.700 5.530 5.620 528,751 +0.02(+0.36%)
Feb 28, 2017 5.700 5.700 5.400 5.600 632,026 -0.06(-1.06%)
Feb 27, 2017 5.640 5.959 5.600 5.660 960,149 +0.07(+1.25%)
Feb 24, 2017 5.480 5.590 5.480 5.590 588,021 +0.09(+1.64%)
Feb 23, 2017 5.640 5.650 5.310 5.500 540,085 -0.12(-2.14%)
Feb 22, 2017 5.500 5.620 5.470 5.620 794,464 +0.15(+2.74%)
Feb 21, 2017 5.070 5.650 5.070 5.470 2,384,656 +0.48(+9.62%)
Feb 17, 2017 4.990 4.990 4.990 0 -0.01(-0.20%)
Feb 16, 2017 5.150 5.240 4.880 5.000 646,919 -0.21(-4.03%)
Feb 15, 2017 5.050 5.215 5.040 5.210 384,737 +0.21(+4.20%)
Feb 14, 2017 5.000 5.040 4.770 5.000 432,659 +0.09(+1.83%)
Feb 13, 2017 4.920 5.120 4.840 4.910 1,166,243 +0.17(+3.59%)
Feb 10, 2017 4.330 4.790 4.330 4.740 619,703 +0.44(+10.23%)
Feb 09, 2017 3.970 4.350 3.950 4.300 925,643 +0.47(+12.27%)
Feb 08, 2017 3.600 3.850 3.560 3.830 278,949 +0.22(+6.09%)
Feb 07, 2017 3.700 3.710 3.600 3.610 52,674 -0.07(-1.90%)
Feb 06, 2017 3.700 3.770 3.650 3.680 52,290 -0.05(-1.34%)
Feb 03, 2017 3.610 3.740 3.580 3.730 87,673 +0.13(+3.61%)
Feb 02, 2017 3.570 3.670 3.390 3.600 73,244 -0.03(-0.83%)
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.