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

L.S. Starrett Company (NY: SCX )

16.18 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 5.600 5.830 5.326 5.420 98,343 -0.21(-3.73%)
Oct 30, 2018 5.640 5.790 5.600 5.630 19,005 +0.03(+0.54%)
Oct 29, 2018 5.500 5.833 5.500 5.600 13,021 +0.09(+1.63%)
Oct 26, 2018 5.510 5.590 5.420 5.510 80,100 +0.03(+0.55%)
Oct 25, 2018 5.600 5.600 5.450 5.480 14,218 -0.02(-0.36%)
Oct 24, 2018 5.750 5.940 5.500 5.500 6,981 -0.12(-2.14%)
Oct 23, 2018 5.610 5.800 5.549 5.620 20,522 -0.14(-2.43%)
Oct 22, 2018 5.800 5.862 5.750 5.760 5,298 +0.01(+0.17%)
Oct 19, 2018 5.920 5.920 5.750 5.750 6,900 -0.19(-3.20%)
Oct 18, 2018 5.930 5.940 5.770 5.940 1,838 +0.05(+0.85%)
Oct 17, 2018 5.830 5.960 5.770 5.890 28,306 +0.09(+1.55%)
Oct 16, 2018 5.960 5.980 5.750 5.800 8,655 -0.06(-1.02%)
Oct 15, 2018 5.779 6.040 5.779 5.860 12,342 +0.02(+0.34%)
Oct 12, 2018 5.960 6.010 5.570 5.840 35,900 -0.07(-1.18%)
Oct 11, 2018 5.985 6.010 5.800 5.910 19,006 -0.04(-0.67%)
Oct 10, 2018 6.060 6.180 5.950 5.950 9,993 -0.10(-1.65%)
Oct 09, 2018 6.000 6.230 6.000 6.050 9,263 -0.01(-0.17%)
Oct 08, 2018 6.140 6.184 6.060 6.060 11,691 -0.21(-3.35%)
Oct 05, 2018 6.170 6.320 6.100 6.270 3,100 -0.10(-1.57%)
Oct 04, 2018 6.150 6.370 6.100 6.370 4,427 +0.11(+1.76%)
Oct 03, 2018 6.100 6.350 6.070 6.260 7,694 +0.20(+3.30%)
Oct 02, 2018 6.220 6.290 6.050 6.060 11,056 -0.26(-4.11%)
Oct 01, 2018 6.130 6.340 6.130 6.320 3,543 +0.32(+5.33%)
Sep 28, 2018 6.150 6.250 6.000 6.000 11,200 -0.20(-3.23%)
Sep 27, 2018 6.400 6.400 6.150 6.200 12,913 -0.18(-2.82%)
Sep 26, 2018 6.300 6.400 6.300 6.380 14,474 +0.03(+0.47%)
Sep 25, 2018 6.200 6.350 6.200 6.350 19,754 +0.05(+0.79%)
Sep 24, 2018 6.100 6.300 6.100 6.300 9,454 +0.10(+1.61%)
Sep 21, 2018 6.100 6.400 6.100 6.200 11,500 +0.00(+0.00%)
Sep 20, 2018 6.200 6.200 6.130 6.200 8,587 -0.05(-0.80%)
Sep 19, 2018 6.186 6.250 5.955 6.250 6,746 +0.20(+3.31%)
Sep 18, 2018 6.100 6.300 5.950 6.050 4,618 -0.10(-1.63%)
Sep 17, 2018 6.200 6.350 5.900 6.150 21,301 -0.05(-0.81%)
Sep 14, 2018 6.155 6.350 6.155 6.200 2,900 +0.03(+0.49%)
Sep 13, 2018 5.900 6.300 5.900 6.170 5,168 +0.07(+1.15%)
Sep 12, 2018 5.900 6.100 5.900 6.100 6,898 +0.00(+0.00%)
Sep 11, 2018 5.950 6.100 5.900 6.100 2,914 +0.14(+2.41%)
Sep 10, 2018 6.100 6.100 5.875 5.956 25,741 -0.14(-2.36%)
Sep 07, 2018 6.150 6.250 6.050 6.100 32,600 -0.10(-1.61%)
Sep 06, 2018 6.382 6.450 6.175 6.200 20,005 -0.14(-2.24%)
Sep 05, 2018 6.300 6.400 6.300 6.342 4,915 -0.11(-1.67%)
Sep 04, 2018 6.350 6.450 6.350 6.450 8,892 +0.05(+0.78%)
Aug 31, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 30, 2018 6.432 6.514 6.400 6.400 5,554 +0.00(+0.00%)
Aug 29, 2018 6.300 6.550 6.300 6.400 6,225 +0.05(+0.79%)
Aug 28, 2018 6.550 6.560 6.225 6.350 22,268 -0.10(-1.55%)
Aug 27, 2018 6.450 6.700 6.450 6.450 11,823 +0.00(+0.00%)
Aug 24, 2018 6.490 6.600 6.395 6.450 19,600 +0.05(+0.78%)
Aug 23, 2018 6.500 6.500 6.387 6.400 3,501 +0.05(+0.79%)
Aug 22, 2018 6.360 6.450 6.350 6.350 4,007 +0.00(+0.00%)
Aug 21, 2018 6.425 6.513 6.300 6.350 17,754 -0.15(-2.31%)
Aug 20, 2018 6.475 6.550 6.329 6.500 5,953 +0.16(+2.52%)
Aug 17, 2018 6.410 6.450 6.250 6.340 11,000 -0.11(-1.71%)
Aug 16, 2018 6.400 6.550 6.400 6.450 6,126 +0.03(+0.50%)
Aug 15, 2018 6.468 6.500 6.400 6.418 7,727 -0.03(-0.50%)
Aug 14, 2018 6.500 6.750 6.400 6.450 7,741 +0.05(+0.78%)
Aug 13, 2018 6.400 6.460 6.400 6.400 1,686 -0.05(-0.78%)
Aug 10, 2018 6.520 6.650 6.400 6.450 1,600 -0.10(-1.53%)
Aug 09, 2018 6.450 6.750 6.450 6.550 8,386 +0.15(+2.34%)
Aug 08, 2018 6.350 6.500 6.350 6.400 4,756 -0.05(-0.78%)
Aug 07, 2018 6.450 6.521 6.350 6.450 19,951 -0.05(-0.77%)
Aug 06, 2018 6.550 6.561 6.400 6.500 5,020 +0.00(+0.00%)
Aug 03, 2018 6.390 6.530 6.350 6.500 4,800 +0.15(+2.36%)
Aug 02, 2018 6.450 6.500 6.300 6.350 17,073 -0.10(-1.55%)
Aug 01, 2018 6.400 6.530 6.300 6.450 14,290 +0.05(+0.78%)
Jul 31, 2018 6.705 6.705 6.400 6.400 9,773 -0.20(-3.03%)
Jul 30, 2018 6.750 6.750 6.600 6.600 1,944 -0.10(-1.49%)
Jul 27, 2018 6.600 6.750 6.600 6.700 4,300 +0.04(+0.53%)
Jul 26, 2018 6.685 6.750 6.650 6.665 5,884 +0.01(+0.23%)
Jul 25, 2018 6.600 6.707 6.600 6.650 4,310 +0.05(+0.76%)
Jul 24, 2018 6.600 6.700 6.600 6.600 7,953 -0.05(-0.75%)
Jul 23, 2018 6.300 6.650 6.300 6.650 13,292 +0.35(+5.56%)
Jul 20, 2018 6.250 6.413 6.250 6.300 10,521 -0.10(-1.56%)
Jul 19, 2018 6.300 6.400 6.300 6.400 3,628 +0.05(+0.79%)
Jul 18, 2018 6.350 6.500 6.350 6.350 8,324 +0.00(+0.00%)
Jul 17, 2018 6.400 6.450 6.350 6.350 10,006 -0.05(-0.78%)
Jul 16, 2018 6.550 6.550 6.400 6.400 5,221 -0.10(-1.54%)
Jul 13, 2018 6.500 6.520 6.500 6.500 620 +0.08(+1.28%)
Jul 12, 2018 6.600 6.600 6.400 6.418 5,106 -0.18(-2.68%)
Jul 11, 2018 6.563 6.595 6.563 6.595 474 -0.00(-0.08%)
Jul 10, 2018 6.700 6.700 6.532 6.600 5,151 +0.00(+0.00%)
Jul 09, 2018 6.600 6.600 6.450 6.600 8,100 +0.10(+1.54%)
Jul 06, 2018 6.387 6.613 6.381 6.500 9,676 +0.10(+1.56%)
Jul 05, 2018 6.405 6.500 6.400 6.400 2,142 -0.02(-0.28%)
Jul 03, 2018 6.418 6.418 6.418 0 -0.08(-1.26%)
Jul 02, 2018 6.400 6.550 6.400 6.500 1,109 +0.10(+1.56%)
Jun 29, 2018 6.500 6.500 6.400 6.400 1,318 +0.00(+0.00%)
Jun 28, 2018 6.540 6.540 6.400 6.400 6,291 -0.10(-1.54%)
Jun 27, 2018 6.450 6.600 6.424 6.500 10,146 +0.05(+0.78%)
Jun 26, 2018 6.495 6.500 6.431 6.450 2,771 -0.10(-1.53%)
Jun 25, 2018 6.650 6.650 6.450 6.550 8,056 -0.15(-2.24%)
Jun 22, 2018 6.750 6.763 6.680 6.700 5,037 +0.05(+0.75%)
Jun 21, 2018 6.600 6.750 6.600 6.650 6,254 +0.00(+0.00%)
Jun 20, 2018 6.500 6.700 6.450 6.650 12,236 +0.15(+2.31%)
Jun 19, 2018 6.500 6.550 6.475 6.500 4,293 -0.05(-0.76%)
Jun 18, 2018 6.664 6.850 6.550 6.550 8,147 -0.15(-2.24%)
Jun 15, 2018 6.787 6.450 6.700 13,741 +0.25(+3.88%)
Jun 14, 2018 6.400 6.500 6.400 6.450 16,174 +0.10(+1.57%)
Jun 13, 2018 6.500 6.551 6.350 6.350 20,873 -0.15(-2.31%)
Jun 12, 2018 6.600 6.600 6.500 6.500 12,464 -0.15(-2.26%)
Jun 11, 2018 6.600 6.700 6.575 6.650 8,700 +0.10(+1.53%)
Jun 08, 2018 6.717 6.717 6.550 6.550 8,844 -0.10(-1.50%)
Jun 07, 2018 6.550 6.700 6.532 6.650 6,289 +0.10(+1.53%)
Jun 06, 2018 6.750 6.550 6.550 8,455 +0.00(+0.00%)
Jun 05, 2018 6.800 6.850 6.550 6.550 17,866 -0.20(-2.96%)
Jun 04, 2018 6.600 6.750 6.600 6.750 4,200 +0.05(+0.75%)
Jun 01, 2018 6.600 6.700 6.600 6.700 8,998 +0.00(+0.00%)
May 31, 2018 6.750 6.750 6.645 6.700 5,372 +0.10(+1.52%)
May 30, 2018 6.770 7.000 6.600 6.600 5,023 -0.10(-1.49%)
May 29, 2018 6.950 6.950 6.600 6.700 15,319 -0.20(-2.90%)
May 25, 2018 6.900 6.900 6.900 0 +0.09(+1.30%)
May 24, 2018 6.650 6.825 6.650 6.811 7,029 +0.16(+2.43%)
May 23, 2018 6.900 6.900 6.600 6.650 28,122 -0.15(-2.21%)
May 22, 2018 6.850 6.971 6.779 6.800 25,824 -0.10(-1.45%)
May 21, 2018 6.957 7.000 6.850 6.900 3,124 +0.08(+1.15%)
May 18, 2018 6.800 6.988 6.800 6.822 5,938 -0.17(-2.38%)
May 17, 2018 6.820 7.012 6.750 6.988 26,000 +0.24(+3.53%)
May 16, 2018 7.000 7.000 6.750 6.750 17,246 -0.15(-2.17%)
May 15, 2018 6.950 6.950 6.800 6.900 1,292 -0.05(-0.72%)
May 14, 2018 7.007 7.021 6.850 6.950 3,806 +0.10(+1.46%)
May 11, 2018 7.000 7.100 6.850 6.850 3,531 -0.24(-3.38%)
May 10, 2018 7.000 7.124 6.750 7.090 13,017 +0.04(+0.57%)
May 09, 2018 6.900 7.100 6.816 7.050 6,577 +0.20(+2.92%)
May 08, 2018 7.250 7.250 6.800 6.850 4,977 +0.00(+0.00%)
May 07, 2018 6.900 7.150 6.800 6.850 3,171 -0.15(-2.14%)
May 04, 2018 6.937 7.179 6.900 7.000 5,276 -0.08(-1.06%)
May 03, 2018 7.200 7.200 6.900 7.075 5,471 -0.17(-2.41%)
May 02, 2018 6.100 7.250 6.100 7.250 26,059 +1.10(+17.89%)
May 01, 2018 5.982 6.150 5.900 6.150 6,374 +0.05(+0.82%)
Apr 30, 2018 6.100 6.150 6.082 6.100 3,348 +0.00(+0.00%)
Apr 27, 2018 5.950 6.100 5.800 6.100 14,070 +0.15(+2.52%)
Apr 26, 2018 6.050 6.050 5.905 5.950 8,867 -0.10(-1.65%)
Apr 25, 2018 6.113 6.113 6.000 6.050 11,261 -0.09(-1.39%)
Apr 24, 2018 6.100 6.183 6.100 6.136 5,499 -0.01(-0.24%)
Apr 23, 2018 6.200 6.200 6.100 6.150 2,536 -0.15(-2.38%)
Apr 20, 2018 6.200 6.500 6.150 6.300 6,348 +0.15(+2.44%)
Apr 19, 2018 6.250 6.250 6.140 6.150 4,610 +0.00(+0.00%)
Apr 18, 2018 6.140 6.200 6.123 6.150 3,773 +0.00(+0.00%)
Apr 17, 2018 6.200 6.200 6.050 6.150 5,530 +0.03(+0.43%)
Apr 16, 2018 6.150 6.150 6.100 6.123 3,353 -0.03(-0.43%)
Apr 13, 2018 6.450 6.620 6.150 6.150 20,052 -0.40(-6.11%)
Apr 12, 2018 6.560 6.595 6.350 6.550 9,990 +0.05(+0.77%)
Apr 11, 2018 6.376 6.553 6.376 6.500 2,767 +0.10(+1.56%)
Apr 10, 2018 6.400 6.440 6.350 6.400 29,155 +0.00(+0.00%)
Apr 09, 2018 6.450 6.600 6.400 6.400 4,181 -0.05(-0.78%)
Apr 06, 2018 7.000 7.000 6.450 6.450 6,028 -0.15(-2.27%)
Apr 05, 2018 6.400 6.700 6.400 6.600 13,079 +0.10(+1.54%)
Apr 04, 2018 6.350 6.595 6.350 6.500 22,129 +0.25(+4.00%)
Apr 03, 2018 6.100 6.500 6.100 6.250 16,716 +0.15(+2.50%)
Apr 02, 2018 6.700 6.700 6.075 6.098 29,119 -0.65(-9.67%)
Mar 29, 2018 6.750 6.750 6.750 0 -0.10(-1.46%)
Mar 28, 2018 7.100 7.200 6.750 6.850 39,930 -0.20(-2.84%)
Mar 27, 2018 7.150 7.400 7.050 7.050 30,055 -0.20(-2.76%)
Mar 26, 2018 7.200 7.350 7.186 7.250 6,271 +0.20(+2.84%)
Mar 23, 2018 7.300 7.350 7.050 7.050 6,454 -0.27(-3.71%)
Mar 22, 2018 7.368 7.368 7.150 7.321 12,784 +0.07(+0.98%)
Mar 21, 2018 7.200 7.350 7.075 7.250 12,107 +0.00(+0.00%)
Mar 20, 2018 7.240 7.300 7.200 7.250 6,073 -0.05(-0.68%)
Mar 19, 2018 7.400 7.400 7.200 7.300 8,916 -0.10(-1.35%)
Mar 16, 2018 7.350 7.600 7.350 7.400 8,462 +0.00(+0.00%)
Mar 15, 2018 7.300 7.400 7.250 7.400 8,569 +0.15(+2.07%)
Mar 14, 2018 7.250 7.400 7.250 7.250 8,990 -0.04(-0.49%)
Mar 13, 2018 7.600 7.750 7.285 7.285 29,894 -0.31(-4.14%)
Mar 12, 2018 7.450 7.688 7.450 7.600 18,814 +0.20(+2.70%)
Mar 09, 2018 8.200 8.200 7.185 7.400 100,199 -1.20(-13.95%)
Mar 08, 2018 8.550 8.700 8.455 8.600 7,609 +0.00(+0.00%)
Mar 07, 2018 8.550 8.700 8.550 8.600 5,778 +0.05(+0.58%)
Mar 06, 2018 8.650 8.650 8.350 8.550 11,833 +0.15(+1.79%)
Mar 05, 2018 8.450 8.650 8.400 8.400 8,139 -0.15(-1.75%)
Mar 02, 2018 8.928 8.928 8.350 8.550 5,465 +0.10(+1.18%)
Mar 01, 2018 8.550 8.745 8.400 8.450 4,519 -0.05(-0.59%)
Feb 28, 2018 8.617 8.700 8.450 8.500 10,178 +0.00(+0.00%)
Feb 27, 2018 8.500 8.750 8.500 8.500 7,939 -0.05(-0.58%)
Feb 26, 2018 8.600 8.650 8.450 8.550 6,544 -0.05(-0.58%)
Feb 23, 2018 8.600 8.600 8.500 8.600 3,612 +0.11(+1.24%)
Feb 22, 2018 8.450 8.500 8.450 8.495 3,165 +0.04(+0.53%)
Feb 21, 2018 8.400 8.500 8.400 8.450 8,638 +0.10(+1.20%)
Feb 20, 2018 8.300 8.450 8.250 8.350 5,005 +0.10(+1.21%)
Feb 16, 2018 8.250 8.250 8.250 0 -0.10(-1.20%)
Feb 15, 2018 8.250 8.350 8.200 8.350 4,691 +0.20(+2.45%)
Feb 14, 2018 8.055 8.150 8.055 8.150 1,486 +0.07(+0.83%)
Feb 13, 2018 8.050 8.116 8.050 8.083 4,303 -0.02(-0.21%)
Feb 12, 2018 8.250 8.250 8.100 8.100 2,116 -0.10(-1.22%)
Feb 09, 2018 8.200 8.200 7.978 8.200 4,515 +0.05(+0.62%)
Feb 08, 2018 8.150 8.150 7.600 8.149 26,199 +0.20(+2.51%)
Feb 07, 2018 8.350 8.750 7.926 7.950 23,201 -0.15(-1.85%)
Feb 06, 2018 8.050 8.900 7.500 8.100 64,871 -0.33(-3.94%)
Feb 05, 2018 8.250 9.000 8.150 8.432 32,720 +0.03(+0.39%)
Feb 02, 2018 8.450 8.650 8.300 8.400 18,545 +0.05(+0.60%)
Feb 01, 2018 8.428 8.450 8.200 8.350 15,780 +0.00(+0.00%)
Jan 31, 2018 8.150 8.450 8.150 8.350 29,321 +0.12(+1.52%)
Jan 30, 2018 8.100 8.225 8.100 8.225 2,724 +0.03(+0.30%)
Jan 29, 2018 8.050 8.350 8.050 8.200 19,567 +0.10(+1.23%)
Jan 26, 2018 8.100 8.200 8.050 8.100 6,059 +0.00(+0.00%)
Jan 25, 2018 8.131 8.245 8.100 8.100 7,563 -0.10(-1.22%)
Jan 24, 2018 8.250 8.329 8.140 8.200 3,643 -0.14(-1.69%)
Jan 23, 2018 8.400 8.400 8.300 8.341 10,225 -0.01(-0.10%)
Jan 22, 2018 8.433 8.433 8.350 8.350 3,577 -0.10(-1.18%)
Jan 19, 2018 8.600 8.600 8.417 8.450 3,384 -0.01(-0.14%)
Jan 18, 2018 8.850 8.850 8.462 8.462 1,793 -0.14(-1.63%)
Jan 17, 2018 8.573 8.650 8.573 8.602 957 -0.15(-1.69%)
Jan 16, 2018 9.073 9.145 8.650 8.750 10,310 -0.20(-2.23%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.15(+1.70%)
Jan 11, 2018 8.550 8.850 8.100 8.800 22,758 +0.15(+1.73%)
Jan 10, 2018 8.591 8.650 8.550 8.650 655 +0.05(+0.58%)
Jan 09, 2018 8.550 8.650 8.550 8.600 1,933 +0.00(+0.00%)
Jan 08, 2018 8.550 8.745 8.550 8.600 6,462 -0.05(-0.58%)
Jan 05, 2018 8.555 8.850 8.550 8.650 5,650 +0.05(+0.58%)
Jan 04, 2018 8.778 8.778 8.400 8.600 11,988 -0.05(-0.58%)
Jan 03, 2018 8.550 8.750 8.550 8.650 3,699 +0.05(+0.58%)
Jan 02, 2018 8.500 8.700 8.500 8.600 13,501 +0.00(+0.00%)
Dec 29, 2017 8.600 8.600 8.600 0 +0.10(+1.18%)
Dec 28, 2017 8.550 8.700 8.450 8.500 12,677 +0.00(+0.00%)
Dec 27, 2017 8.750 8.750 8.500 8.500 6,562 -0.25(-2.86%)
Dec 26, 2017 8.400 8.750 8.400 8.750 6,162 +0.35(+4.17%)
Dec 22, 2017 8.417 8.550 8.250 8.400 6,242 -0.15(-1.75%)
Dec 21, 2017 8.800 8.950 8.550 8.550 17,785 -0.20(-2.25%)
Dec 20, 2017 8.550 8.747 8.500 8.747 5,062 +0.35(+4.13%)
Dec 19, 2017 8.655 8.750 8.400 8.400 6,453 -0.25(-2.89%)
Dec 18, 2017 8.600 8.700 8.600 8.650 10,244 +0.05(+0.58%)
Dec 15, 2017 8.402 8.600 8.353 8.600 13,098 +0.25(+2.96%)
Dec 14, 2017 8.452 8.600 8.353 8.353 2,455 +0.02(+0.27%)
Dec 13, 2017 8.254 8.330 8.077 8.330 7,113 -0.02(-0.27%)
Dec 12, 2017 8.575 8.699 8.303 8.353 13,434 -0.15(-1.74%)
Dec 11, 2017 8.155 8.501 8.155 8.501 13,161 +0.35(+4.24%)
Dec 08, 2017 8.007 8.254 8.007 8.155 12,362 +0.10(+1.23%)
Dec 07, 2017 8.007 8.106 7.957 8.056 3,512 -0.05(-0.61%)
Dec 06, 2017 8.007 8.155 8.007 8.106 3,075 +0.00(+0.00%)
Dec 05, 2017 7.908 8.106 7.908 8.106 6,704 +0.20(+2.50%)
Dec 04, 2017 7.809 8.007 7.809 7.908 15,229 +0.15(+1.91%)
Dec 01, 2017 8.303 8.353 7.513 7.760 30,479 -0.44(-5.42%)
Nov 30, 2017 8.578 8.578 8.205 8.205 19,004 +0.07(+0.91%)
Nov 29, 2017 8.007 8.303 8.007 8.130 8,855 +0.02(+0.30%)
Nov 28, 2017 7.929 8.106 7.929 8.106 143,112 +0.25(+3.14%)
Nov 27, 2017 8.007 8.007 7.859 7.859 12,709 -0.35(-4.22%)
Nov 24, 2017 7.859 8.205 7.859 8.205 16,682 +0.15(+1.84%)
Nov 22, 2017 8.051 8.106 7.957 8.056 3,862 +0.20(+2.52%)
Nov 21, 2017 7.957 7.957 7.859 7.859 18,595 +0.00(+0.00%)
Nov 20, 2017 7.908 7.908 7.809 7.859 15,832 -0.54(-6.47%)
Nov 17, 2017 7.908 8.402 7.809 8.402 18,500 +0.44(+5.59%)
Nov 16, 2017 8.007 8.007 7.957 7.957 1,898 +0.04(+0.50%)
Nov 15, 2017 8.056 8.056 7.903 7.918 860 +0.01(+0.13%)
Nov 14, 2017 8.152 8.152 7.874 7.908 10,019 -0.29(-3.56%)
Nov 13, 2017 8.056 8.205 8.056 8.200 4,057 -0.00(-0.06%)
Nov 10, 2017 8.056 8.324 8.056 8.205 2,444 +0.00(+0.00%)
Nov 09, 2017 8.056 8.254 7.710 8.205 26,864 +0.10(+1.28%)
Nov 08, 2017 8.155 8.155 8.007 8.101 6,986 -0.05(-0.67%)
Nov 07, 2017 8.303 8.303 8.155 8.155 4,412 -0.25(-2.94%)
Nov 06, 2017 8.402 8.402 8.303 8.402 4,444 -0.02(-0.29%)
Nov 03, 2017 8.357 8.452 8.303 8.427 3,879 +0.12(+1.49%)
Nov 02, 2017 8.353 8.397 8.254 8.303 2,800 -0.10(-1.18%)
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.