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

Subsea 7 S.A. ADR (OP: SUBCY )

17.53 -0.39 (-2.18%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 11, 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 (%)
May 31, 2016 8.930 8.950 8.780 8.810 43,163 -0.14(-1.56%)
May 27, 2016 8.950 8.950 8.950 0 +0.04(+0.45%)
May 26, 2016 9.000 9.040 8.910 8.910 29,110 -0.49(-5.21%)
May 25, 2016 9.210 9.400 9.210 9.400 1,015 +0.19(+2.06%)
May 24, 2016 9.150 9.220 9.118 9.210 6,113 -0.10(-1.07%)
May 23, 2016 9.260 9.310 9.160 9.310 12,815 +0.06(+0.65%)
May 20, 2016 9.180 9.310 9.180 9.250 35,399 +0.31(+3.47%)
May 19, 2016 8.852 9.000 8.852 8.940 44,263 +0.31(+3.59%)
May 18, 2016 8.893 8.893 8.590 8.630 26,743 -0.15(-1.71%)
May 17, 2016 8.720 8.910 8.640 8.780 23,809 +0.04(+0.49%)
May 16, 2016 8.730 8.880 8.730 8.737 15,681 +0.18(+2.13%)
May 13, 2016 8.700 8.760 8.510 8.555 19,249 -1.03(-10.70%)
May 12, 2016 9.730 9.730 9.456 9.580 6,997 +0.11(+1.16%)
May 11, 2016 9.365 9.630 9.365 9.470 64,722 +0.16(+1.72%)
May 10, 2016 9.175 9.310 9.175 9.310 17,168 +0.34(+3.79%)
May 09, 2016 9.162 9.162 8.960 8.970 24,229 -0.17(-1.85%)
May 06, 2016 8.990 9.300 8.980 9.139 50,999 +0.20(+2.23%)
May 05, 2016 9.250 9.250 8.870 8.940 81,279 -0.09(-1.00%)
May 04, 2016 9.250 9.250 8.960 9.030 59,782 +0.03(+0.38%)
May 03, 2016 9.050 9.090 8.980 8.996 14,072 -0.28(-3.06%)
May 02, 2016 9.252 9.360 9.160 9.280 12,916 +0.11(+1.20%)
Apr 29, 2016 9.330 9.330 9.032 9.170 25,957 +0.13(+1.44%)
Apr 28, 2016 9.060 9.182 9.020 9.040 22,053 +0.07(+0.78%)
Apr 27, 2016 8.875 9.010 8.760 8.970 54,595 +0.13(+1.53%)
Apr 26, 2016 8.800 8.840 8.681 8.835 61,098 +0.08(+0.86%)
Apr 25, 2016 8.860 8.890 8.720 8.760 57,820 -0.09(-1.02%)
Apr 22, 2016 8.820 9.000 8.730 8.850 274,600 +0.00(+0.00%)
Apr 21, 2016 9.018 9.040 8.845 8.850 290,120 -0.09(-1.01%)
Apr 20, 2016 8.862 9.103 8.810 8.940 77,105 +0.11(+1.25%)
Apr 19, 2016 8.610 8.830 8.580 8.830 276,524 +0.46(+5.50%)
Apr 18, 2016 8.060 8.420 8.060 8.370 220,494 -0.15(-1.76%)
Apr 15, 2016 8.380 8.540 8.240 8.520 458,756 +0.27(+3.27%)
Apr 14, 2016 8.220 8.290 8.180 8.250 175,886 -0.16(-1.96%)
Apr 13, 2016 8.300 8.450 8.210 8.415 302,598 +0.27(+3.38%)
Apr 12, 2016 7.690 8.150 7.660 8.140 118,765 +0.45(+5.85%)
Apr 11, 2016 7.470 7.700 7.470 7.690 385,104 +0.17(+2.26%)
Apr 08, 2016 7.370 7.580 7.360 7.520 109,600 +0.45(+6.44%)
Apr 07, 2016 7.150 7.150 7.000 7.065 30,310 -0.09(-1.33%)
Apr 06, 2016 7.040 7.250 7.000 7.160 34,791 +0.02(+0.34%)
Apr 05, 2016 7.027 7.150 7.010 7.136 40,254 +0.02(+0.22%)
Apr 04, 2016 7.130 7.180 7.100 7.120 290,927 -0.31(-4.17%)
Apr 01, 2016 7.340 7.450 7.280 7.430 342,994 -0.17(-2.24%)
Mar 31, 2016 7.470 7.610 7.470 7.600 393,495 +0.12(+1.60%)
Mar 30, 2016 7.506 7.550 7.380 7.480 122,481 +0.36(+5.06%)
Mar 29, 2016 6.940 7.120 6.880 7.120 29,650 -0.04(-0.56%)
Mar 28, 2016 7.080 7.160 7.050 7.160 3,286 +0.11(+1.56%)
Mar 24, 2016 7.050 7.050 7.050 0 +0.00(+0.00%)
Mar 23, 2016 7.140 7.156 7.050 7.050 4,252 -0.25(-3.42%)
Mar 22, 2016 7.250 7.430 7.250 7.300 1,585 +0.05(+0.69%)
Mar 21, 2016 7.350 7.350 7.179 7.250 6,478 -0.27(-3.59%)
Mar 18, 2016 7.650 7.720 7.520 7.520 54,805 -0.17(-2.21%)
Mar 17, 2016 7.500 7.700 7.450 7.690 6,673 +0.43(+5.92%)
Mar 16, 2016 7.190 7.330 7.160 7.260 10,790 +0.05(+0.69%)
Mar 15, 2016 7.150 7.210 7.070 7.210 5,705 -0.22(-2.97%)
Mar 14, 2016 7.480 7.519 7.410 7.431 3,557 -0.05(-0.66%)
Mar 11, 2016 7.390 7.480 7.340 7.480 15,551 +0.17(+2.33%)
Mar 10, 2016 7.300 7.380 7.154 7.310 12,818 +0.04(+0.55%)
Mar 09, 2016 7.260 7.380 7.190 7.270 29,963 +0.12(+1.75%)
Mar 08, 2016 7.405 7.405 7.145 7.145 28,455 -0.55(-7.09%)
Mar 07, 2016 7.420 7.720 7.420 7.690 61,643 +0.27(+3.58%)
Mar 04, 2016 7.140 7.280 7.140 7.424 42,882 +0.68(+10.15%)
Mar 03, 2016 6.530 6.740 6.530 6.740 10,122 +0.37(+5.81%)
Mar 02, 2016 6.190 6.370 6.190 6.370 28,905 -0.31(-4.64%)
Mar 01, 2016 6.500 6.720 6.500 6.680 16,590 +0.34(+5.45%)
Feb 29, 2016 6.290 6.440 6.290 6.335 34,207 +0.00(+0.08%)
Feb 26, 2016 6.300 6.390 6.280 6.330 39,263 +0.39(+6.57%)
Feb 25, 2016 5.840 5.940 5.750 5.940 16,518 +0.20(+3.43%)
Feb 24, 2016 5.570 5.767 5.560 5.743 16,062 -0.06(-1.07%)
Feb 23, 2016 5.930 5.950 5.798 5.805 44,687 -0.12(-1.94%)
Feb 22, 2016 5.860 5.946 5.860 5.920 30,820 +0.04(+0.75%)
Feb 19, 2016 5.790 5.880 5.756 5.876 43,099 +0.05(+0.79%)
Feb 18, 2016 6.030 6.050 5.820 5.830 37,373 -0.27(-4.43%)
Feb 17, 2016 5.865 6.130 5.860 6.100 40,302 +0.38(+6.64%)
Feb 16, 2016 5.750 5.750 5.660 5.720 27,707 -0.08(-1.38%)
Feb 12, 2016 5.800 5.800 5.800 0 +0.10(+1.75%)
Feb 11, 2016 5.630 5.700 5.530 5.700 45,467 +0.01(+0.18%)
Feb 10, 2016 5.630 5.750 5.600 5.690 44,393 +0.02(+0.35%)
Feb 09, 2016 5.820 5.820 5.620 5.670 65,494 -0.38(-6.28%)
Feb 08, 2016 6.024 6.050 5.930 6.050 15,995 -0.16(-2.58%)
Feb 05, 2016 6.200 6.295 6.160 6.210 19,587 +0.00(+0.00%)
Feb 04, 2016 6.102 6.340 6.102 6.210 66,824 +0.14(+2.31%)
Feb 03, 2016 5.990 6.090 5.850 6.070 100,324 +0.39(+6.87%)
Feb 02, 2016 5.680 5.740 5.640 5.680 23,382 -0.22(-3.73%)
Feb 01, 2016 5.880 5.916 5.760 5.900 53,944 -0.05(-0.84%)
Jan 29, 2016 5.790 5.950 5.790 5.950 111,064 +0.03(+0.51%)
Jan 28, 2016 5.900 5.970 5.830 5.920 61,341 +0.45(+8.23%)
Jan 27, 2016 5.450 5.600 5.440 5.470 30,791 -0.27(-4.62%)
Jan 26, 2016 5.660 5.800 5.610 5.735 107,825 +0.44(+8.21%)
Jan 25, 2016 5.530 5.530 5.300 5.300 76,799 -0.42(-7.42%)
Jan 22, 2016 5.840 5.840 5.600 5.725 190,795 +0.22(+4.09%)
Jan 21, 2016 5.250 5.600 5.250 5.500 122,801 +0.39(+7.63%)
Jan 20, 2016 5.150 5.150 4.863 5.110 70,565 -0.07(-1.45%)
Jan 19, 2016 5.310 5.310 5.150 5.185 30,633 -0.06(-1.05%)
Jan 15, 2016 5.240 5.240 5.240 0 -0.36(-6.43%)
Jan 14, 2016 5.550 5.640 5.460 5.600 111,070 +0.24(+4.40%)
Jan 13, 2016 5.580 5.640 5.360 5.364 21,488 -0.01(-0.11%)
Jan 12, 2016 5.720 5.750 5.260 5.370 81,508 +0.02(+0.37%)
Jan 11, 2016 5.550 5.550 5.300 5.350 36,542 -0.27(-4.80%)
Jan 08, 2016 5.700 5.700 5.520 5.620 35,544 -0.08(-1.40%)
Jan 07, 2016 5.740 5.850 5.650 5.700 56,203 -0.34(-5.63%)
Jan 06, 2016 5.950 6.105 5.950 6.040 434,465 -0.31(-4.88%)
Jan 05, 2016 6.690 6.690 6.230 6.350 107,361 -0.56(-8.10%)
Jan 04, 2016 6.960 7.160 6.896 6.910 21,512 -0.10(-1.50%)
Dec 31, 2015 7.015 7.015 7.015 0 -0.04(-0.64%)
Dec 30, 2015 7.070 7.150 7.030 7.060 73,229 -0.24(-3.29%)
Dec 29, 2015 7.280 7.346 7.230 7.300 56,771 +0.21(+2.96%)
Dec 28, 2015 7.160 7.190 7.060 7.090 46,144 -0.41(-5.47%)
Dec 24, 2015 7.500 7.500 7.500 0 +0.11(+1.49%)
Dec 23, 2015 7.415 7.460 7.280 7.390 64,183 +0.29(+4.08%)
Dec 22, 2015 7.050 7.170 7.020 7.100 71,716 +0.16(+2.31%)
Dec 21, 2015 6.985 7.010 6.910 6.940 32,072 +0.08(+1.17%)
Dec 18, 2015 6.980 6.980 6.770 6.860 26,120 -0.08(-1.22%)
Dec 17, 2015 7.170 7.170 6.945 6.945 38,645 -0.30(-4.21%)
Dec 16, 2015 7.210 7.360 7.200 7.250 53,262 -0.14(-1.96%)
Dec 15, 2015 7.360 7.480 7.360 7.395 169,215 +0.17(+2.42%)
Dec 14, 2015 7.130 7.260 7.130 7.220 43,421 -0.05(-0.67%)
Dec 11, 2015 7.260 7.400 7.250 7.269 15,216 -0.32(-4.23%)
Dec 10, 2015 7.645 7.680 7.590 7.590 15,313 +0.12(+1.61%)
Dec 09, 2015 7.490 7.680 7.410 7.470 40,917 +0.17(+2.33%)
Dec 08, 2015 7.230 7.410 7.230 7.300 66,605 -0.10(-1.35%)
Dec 07, 2015 7.419 7.440 7.320 7.400 29,833 -0.39(-5.01%)
Dec 04, 2015 7.900 7.930 7.740 7.790 22,121 -0.32(-3.95%)
Dec 03, 2015 8.390 8.390 8.110 8.110 14,572 +0.01(+0.12%)
Dec 02, 2015 8.120 8.196 8.030 8.100 32,822 -0.21(-2.53%)
Dec 01, 2015 8.280 8.350 8.220 8.310 46,421 +0.36(+4.53%)
Nov 30, 2015 7.940 7.970 7.872 7.950 28,896 +0.02(+0.25%)
Nov 27, 2015 7.980 8.050 7.930 7.930 2,620 -0.09(-1.12%)
Nov 25, 2015 8.020 8.020 8.020 0 -0.18(-2.20%)
Nov 24, 2015 8.116 8.280 8.060 8.200 43,028 +0.31(+3.93%)
Nov 23, 2015 7.870 7.890 69,737 -0.07(-0.88%)
Nov 20, 2015 7.950 8.030 7.920 7.960 11,610 +0.00(+0.00%)
Nov 19, 2015 8.180 8.180 7.960 7.960 20,267 -0.13(-1.61%)
Nov 18, 2015 8.105 8.160 7.960 8.090 72,142 +0.28(+3.59%)
Nov 17, 2015 7.930 7.930 7.750 7.810 49,292 +0.13(+1.69%)
Nov 16, 2015 7.630 7.680 7.480 7.680 50,717 +0.04(+0.52%)
Nov 13, 2015 7.500 7.700 7.500 7.640 11,270 +0.17(+2.28%)
Nov 12, 2015 7.610 7.700 7.470 7.470 21,363 -0.35(-4.41%)
Nov 11, 2015 8.010 8.010 7.780 7.815 20,007 -0.26(-3.28%)
Nov 10, 2015 8.032 8.141 8.010 8.080 11,969 -0.20(-2.42%)
Nov 09, 2015 8.330 8.330 8.160 8.280 15,157 +0.16(+1.97%)
Nov 06, 2015 8.200 8.200 8.090 8.120 17,553 -0.07(-0.85%)
Nov 05, 2015 8.300 8.300 8.170 8.190 11,422 -0.27(-3.19%)
Nov 04, 2015 8.560 8.680 8.390 8.460 26,680 +0.14(+1.68%)
Nov 03, 2015 8.210 8.340 8.150 8.320 14,228 +0.32(+4.00%)
Nov 02, 2015 7.775 8.010 7.775 8.000 15,961 +0.05(+0.63%)
Oct 30, 2015 7.820 7.950 7.774 7.950 45,460 +0.26(+3.38%)
Oct 29, 2015 7.750 7.940 7.550 7.690 57,283 -0.21(-2.66%)
Oct 28, 2015 7.665 8.190 7.665 7.900 11,596 +0.25(+3.27%)
Oct 27, 2015 7.710 7.750 7.640 7.650 20,410 -0.53(-6.48%)
Oct 26, 2015 8.170 8.230 8.130 8.180 25,549 -0.09(-1.09%)
Oct 23, 2015 8.210 8.320 8.150 8.270 11,599 +0.03(+0.36%)
Oct 22, 2015 8.050 8.240 8.050 8.240 12,291 +0.06(+0.73%)
Oct 21, 2015 8.170 8.230 8.120 8.180 27,501 -0.07(-0.85%)
Oct 20, 2015 8.040 8.280 8.040 8.250 689,010 +0.12(+1.54%)
Oct 19, 2015 8.200 8.200 8.080 8.125 51,647 -0.31(-3.73%)
Oct 16, 2015 8.600 8.600 8.310 8.440 111,631 -0.36(-4.09%)
Oct 15, 2015 8.650 8.800 8.590 8.800 3,634 +0.18(+2.09%)
Oct 14, 2015 8.510 8.620 8.410 8.620 28,624 +0.16(+1.89%)
Oct 13, 2015 8.390 8.640 8.360 8.460 22,646 -0.26(-2.98%)
Oct 12, 2015 9.010 9.010 8.650 8.720 22,894 -0.42(-4.60%)
Oct 09, 2015 9.265 9.265 9.098 9.140 10,511 -0.29(-3.08%)
Oct 08, 2015 8.990 9.430 8.960 9.430 18,779 +0.41(+4.52%)
Oct 07, 2015 9.060 9.140 8.900 9.022 41,434 +0.32(+3.70%)
Oct 06, 2015 8.350 8.700 8.350 8.700 64,604 +0.62(+7.67%)
Oct 05, 2015 8.068 8.190 8.030 8.080 50,798 +0.02(+0.25%)
Oct 02, 2015 7.630 8.060 7.630 8.060 71,074 +0.51(+6.75%)
Oct 01, 2015 7.750 7.750 7.510 7.550 48,166 +0.18(+2.44%)
Sep 30, 2015 7.412 7.500 7.340 7.370 61,384 +0.00(+0.00%)
Sep 29, 2015 7.370 7.500 7.300 7.370 90,671 +0.32(+4.54%)
Sep 28, 2015 7.170 7.170 7.050 7.050 21,369 -0.37(-4.99%)
Sep 25, 2015 7.454 7.454 7.300 7.420 26,124 -0.03(-0.40%)
Sep 24, 2015 7.430 7.450 7.280 7.450 20,124 -0.16(-2.10%)
Sep 23, 2015 7.880 7.880 7.580 7.610 17,648 -0.43(-5.35%)
Sep 22, 2015 7.968 8.060 7.890 8.040 21,528 -0.11(-1.29%)
Sep 21, 2015 8.120 8.202 8.100 8.145 26,023 +0.03(+0.31%)
Sep 18, 2015 8.430 8.430 8.060 8.120 12,768 -0.57(-6.56%)
Sep 17, 2015 8.540 8.730 8.480 8.690 8,722 +0.13(+1.52%)
Sep 16, 2015 8.460 8.570 8.450 8.560 108,714 +0.38(+4.71%)
Sep 15, 2015 7.980 8.200 7.980 8.175 54,092 +0.30(+3.74%)
Sep 14, 2015 7.900 7.910 7.800 7.880 150,780 -0.12(-1.50%)
Sep 11, 2015 8.180 8.180 7.940 8.000 70,811 -0.47(-5.55%)
Sep 10, 2015 8.290 8.520 8.280 8.470 37,178 +0.05(+0.59%)
Sep 09, 2015 8.550 8.630 8.250 8.420 33,097 -0.02(-0.24%)
Sep 08, 2015 8.440 8.440 8.269 8.440 51,462 +0.05(+0.60%)
Sep 04, 2015 8.390 8.390 8.390 0 -0.17(-1.99%)
Sep 03, 2015 8.400 8.720 8.400 8.560 130,865 +0.01(+0.12%)
Sep 02, 2015 8.710 8.710 8.300 8.550 22,793 +0.12(+1.36%)
Sep 01, 2015 8.450 8.590 8.400 8.435 29,756 -0.31(-3.60%)
Aug 31, 2015 8.360 8.760 8.340 8.750 37,373 +0.15(+1.74%)
Aug 28, 2015 8.370 8.700 8.350 8.600 12,495 +0.59(+7.37%)
Aug 27, 2015 7.850 8.110 7.825 8.010 64,139 +0.31(+4.03%)
Aug 26, 2015 7.870 7.950 7.550 7.700 61,988 +0.30(+4.05%)
Aug 25, 2015 7.520 7.580 7.310 7.400 86,209 +0.26(+3.64%)
Aug 24, 2015 7.250 7.460 7.090 7.140 28,366 -0.44(-5.74%)
Aug 21, 2015 7.800 7.800 7.540 7.575 24,111 -0.01(-0.20%)
Aug 20, 2015 7.720 7.770 7.570 7.590 55,760 -0.19(-2.44%)
Aug 19, 2015 7.810 7.870 7.680 7.780 219,019 -0.13(-1.64%)
Aug 18, 2015 8.030 8.030 7.900 7.910 25,445 -0.20(-2.47%)
Aug 17, 2015 8.100 8.202 8.100 8.110 9,280 +0.01(+0.12%)
Aug 14, 2015 8.223 8.230 8.040 8.100 19,430 -0.34(-3.97%)
Aug 13, 2015 8.480 8.504 8.390 8.435 64,293 -0.06(-0.76%)
Aug 12, 2015 8.450 8.530 8.330 8.500 32,121 +0.29(+3.53%)
Aug 11, 2015 8.310 8.330 8.060 8.210 23,274 -0.12(-1.44%)
Aug 10, 2015 8.300 8.340 8.230 8.330 112,111 +0.08(+0.97%)
Aug 07, 2015 8.390 8.400 8.220 8.250 21,385 -0.07(-0.84%)
Aug 06, 2015 8.250 8.320 8.080 8.320 26,611 +0.00(+0.00%)
Aug 05, 2015 8.370 8.429 8.287 8.320 16,815 +0.02(+0.24%)
Aug 04, 2015 8.440 8.500 8.290 8.300 19,192 +0.08(+0.97%)
Aug 03, 2015 8.440 8.440 8.200 8.220 9,632 -0.55(-6.27%)
Jul 31, 2015 8.980 8.980 8.740 8.770 13,978 +0.06(+0.69%)
Jul 30, 2015 8.770 8.790 8.630 8.710 13,112 +0.33(+3.94%)
Jul 29, 2015 8.140 8.380 8.140 8.380 15,343 +0.09(+1.08%)
Jul 28, 2015 8.340 8.370 8.180 8.290 26,303 +0.02(+0.24%)
Jul 27, 2015 8.500 8.500 8.260 8.270 21,654 -0.07(-0.84%)
Jul 24, 2015 8.510 8.510 8.340 8.340 8,287 -0.17(-2.00%)
Jul 23, 2015 8.635 8.635 8.460 8.510 26,253 +0.02(+0.18%)
Jul 22, 2015 8.520 8.680 8.490 8.495 42,840 -0.38(-4.23%)
Jul 21, 2015 8.995 8.995 8.870 8.870 24,030 +0.52(+6.23%)
Jul 20, 2015 8.500 8.500 8.325 8.350 37,656 -0.47(-5.33%)
Jul 17, 2015 8.870 8.890 8.707 8.820 22,918 -0.08(-0.90%)
Jul 16, 2015 9.020 9.060 8.890 8.900 38,000 +0.10(+1.14%)
Jul 15, 2015 9.030 9.040 8.760 8.800 21,510 -0.55(-5.88%)
Jul 14, 2015 9.400 9.400 9.280 9.350 15,440 +0.15(+1.69%)
Jul 13, 2015 9.300 9.380 9.190 9.195 46,363 -0.05(-0.59%)
Jul 10, 2015 9.360 9.360 9.240 9.250 63,911 +0.22(+2.44%)
Jul 09, 2015 9.030 9.140 8.990 9.030 103,944 +0.07(+0.78%)
Jul 08, 2015 9.014 9.020 8.890 8.960 371,096 +0.11(+1.24%)
Jul 07, 2015 8.630 8.860 8.466 8.850 51,266 -0.35(-3.80%)
Jul 06, 2015 9.300 9.320 9.150 9.200 7,604 -0.30(-3.16%)
Jul 02, 2015 9.500 9.500 9.500 0 +0.10(+1.06%)
Jul 01, 2015 9.500 9.550 9.400 9.400 47,121 -0.38(-3.84%)
Jun 30, 2015 9.820 9.830 9.640 9.775 21,478 +0.17(+1.72%)
Jun 29, 2015 9.462 9.744 9.462 9.610 23,813 -0.07(-0.67%)
Jun 26, 2015 9.750 9.750 9.562 9.675 35,481 -0.21(-2.07%)
Jun 25, 2015 10.12 10.12 9.770 9.880 37,828 -0.27(-2.66%)
Jun 24, 2015 10.24 10.24 10.08 10.15 4,872 -0.18(-1.74%)
Jun 23, 2015 10.15 10.33 10.13 10.33 17,385 +0.32(+3.21%)
Jun 22, 2015 10.00 10.06 10.00 10.01 26,071 -0.05(-0.51%)
Jun 19, 2015 10.19 10.19 10.03 10.06 17,597 -0.19(-1.85%)
Jun 18, 2015 10.25 10.27 10.11 10.25 18,556 -0.38(-3.57%)
Jun 17, 2015 10.54 10.69 10.47 10.63 92,040 +0.22(+2.11%)
Jun 16, 2015 10.45 10.45 10.34 10.41 1,779 -0.06(-0.57%)
Jun 15, 2015 10.40 10.47 10.37 10.47 2,302 -0.40(-3.68%)
Jun 12, 2015 10.94 10.94 10.87 10.87 17,354 +0.06(+0.56%)
Jun 11, 2015 10.85 10.85 10.72 10.81 7,046 +0.11(+1.00%)
Jun 10, 2015 10.77 10.77 10.64 10.70 10,750 +0.15(+1.45%)
Jun 09, 2015 10.47 10.58 10.46 10.55 9,482 -0.11(-1.03%)
Jun 08, 2015 10.50 10.66 10.50 10.66 8,782 +0.25(+2.40%)
Jun 05, 2015 10.22 10.46 10.15 10.41 34,578 -0.01(-0.10%)
Jun 04, 2015 10.42 10.51 10.35 10.42 31,758 -0.38(-3.56%)
Jun 03, 2015 10.77 10.80 10.72 10.80 4,774 +0.05(+0.51%)
Jun 02, 2015 10.61 10.83 10.61 10.75 40,541 +0.48(+4.67%)
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.