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

Emcore Corp (NQ: EMKR )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 117.25 112.00 116.00 37,352 +0.00(+0.00%)
Jul 28, 2017 116.00 117.08 113.75 116.00 16,627 -0.50(-0.43%)
Jul 27, 2017 116.00 122.00 115.00 116.50 35,233 +0.50(+0.43%)
Jul 26, 2017 115.00 117.25 113.50 116.00 29,633 +1.00(+0.87%)
Jul 25, 2017 114.50 115.50 112.50 115.00 19,658 +1.50(+1.32%)
Jul 24, 2017 111.50 113.88 110.00 113.50 17,755 +2.00(+1.79%)
Jul 21, 2017 112.00 112.00 109.50 111.50 14,059 +0.50(+0.45%)
Jul 20, 2017 111.00 108.00 111.00 16,354 +1.50(+1.37%)
Jul 19, 2017 110.50 112.00 109.00 109.50 25,467 +0.00(+0.00%)
Jul 18, 2017 108.50 110.50 106.50 109.50 28,246 +1.00(+0.92%)
Jul 17, 2017 111.00 111.00 108.25 108.50 18,177 -2.00(-1.81%)
Jul 14, 2017 109.50 111.50 108.50 110.50 11,181 +1.50(+1.38%)
Jul 13, 2017 110.00 111.00 108.00 109.00 12,740 -1.50(-1.36%)
Jul 12, 2017 113.50 115.00 110.00 110.50 15,995 -3.00(-2.64%)
Jul 11, 2017 113.00 113.50 110.00 113.50 17,489 +0.50(+0.44%)
Jul 10, 2017 111.00 113.25 109.75 113.00 26,423 +1.50(+1.35%)
Jul 07, 2017 106.50 111.50 106.00 111.50 17,756 +6.00(+5.69%)
Jul 06, 2017 104.50 106.00 103.91 105.50 27,792 -0.50(-0.47%)
Jul 05, 2017 104.50 107.25 104.00 106.00 20,512 +1.50(+1.44%)
Jul 03, 2017 107.50 108.00 104.50 104.50 14,888 -2.00(-1.88%)
Jun 30, 2017 108.00 108.00 105.00 106.50 52,545 -1.50(-1.39%)
Jun 29, 2017 110.50 111.50 102.50 108.00 96,164 -7.00(-6.09%)
Jun 28, 2017 113.00 115.00 111.50 115.00 17,974 +3.00(+2.68%)
Jun 27, 2017 115.00 115.00 111.00 112.00 33,712 -3.00(-2.61%)
Jun 26, 2017 118.00 118.50 114.00 115.00 30,979 -2.00(-1.71%)
Jun 23, 2017 114.00 119.45 112.00 117.00 75,729 +3.50(+3.08%)
Jun 22, 2017 112.50 114.00 111.00 113.50 35,212 +1.50(+1.34%)
Jun 21, 2017 112.50 113.50 111.50 112.00 22,333 -1.50(-1.32%)
Jun 20, 2017 114.50 116.00 112.50 113.50 29,001 -1.00(-0.87%)
Jun 19, 2017 112.00 115.00 111.45 114.50 27,961 +3.00(+2.69%)
Jun 16, 2017 110.50 113.50 110.50 111.50 32,629 +0.50(+0.45%)
Jun 15, 2017 108.50 112.00 107.08 111.00 30,718 +2.50(+2.30%)
Jun 14, 2017 111.50 115.00 106.00 108.50 59,494 -4.00(-3.56%)
Jun 13, 2017 111.50 113.00 110.50 112.50 27,020 +2.00(+1.81%)
Jun 12, 2017 117.50 117.50 110.50 110.50 58,741 +0.00(+0.00%)
Jun 09, 2017 110.50 118.77 109.00 110.50 81,807 +0.00(+0.00%)
Jun 08, 2017 104.00 111.50 103.95 110.50 33,335 +6.50(+6.25%)
Jun 07, 2017 104.50 107.00 102.50 104.00 15,883 -0.50(-0.48%)
Jun 06, 2017 104.50 105.00 102.00 104.50 14,724 +0.00(+0.00%)
Jun 05, 2017 102.50 104.50 102.00 104.50 14,847 +2.50(+2.45%)
Jun 02, 2017 104.00 105.50 101.75 102.00 14,345 -1.50(-1.45%)
Jun 01, 2017 101.50 104.25 101.00 103.50 10,927 +3.00(+2.99%)
May 31, 2017 104.00 105.00 100.50 100.50 12,151 -3.50(-3.37%)
May 30, 2017 103.00 106.50 102.50 104.00 24,391 +1.00(+0.97%)
May 26, 2017 103.00 103.50 100.50 103.00 14,983 +0.00(+0.00%)
May 25, 2017 100.00 103.50 100.00 103.00 16,573 +3.00(+3.00%)
May 24, 2017 102.50 102.50 99.25 100.00 12,173 -2.50(-2.44%)
May 23, 2017 103.00 103.00 101.00 102.50 10,988 +0.00(+0.00%)
May 22, 2017 99.50 103.00 98.50 102.50 20,999 +3.00(+3.02%)
May 19, 2017 102.50 103.00 99.00 99.50 15,933 -3.00(-2.93%)
May 18, 2017 102.00 103.50 100.50 102.50 17,140 -0.50(-0.49%)
May 17, 2017 107.50 108.00 102.50 103.00 21,524 -6.00(-5.50%)
May 16, 2017 110.00 110.00 107.00 109.00 29,487 -0.50(-0.46%)
May 15, 2017 107.00 109.75 107.00 109.50 27,792 +3.00(+2.82%)
May 12, 2017 106.50 108.00 105.00 106.50 22,085 -0.50(-0.47%)
May 11, 2017 106.00 108.50 103.86 107.00 30,643 +0.50(+0.47%)
May 10, 2017 106.50 107.55 103.50 106.50 37,361 +0.00(+0.00%)
May 09, 2017 102.50 106.50 101.00 106.50 64,060 +4.00(+3.90%)
May 08, 2017 98.50 103.50 98.00 102.50 58,972 +4.00(+4.06%)
May 05, 2017 97.00 99.00 95.50 98.50 69,807 +2.00(+2.07%)
May 04, 2017 90.00 99.00 89.50 96.50 117,081 +12.00(+14.20%)
May 03, 2017 89.00 89.50 83.00 84.50 83,161 -4.50(-5.06%)
May 02, 2017 92.50 92.50 89.00 89.00 36,750 -3.50(-3.78%)
May 01, 2017 90.00 92.50 89.50 92.50 19,554 +2.50(+2.78%)
Apr 28, 2017 91.50 92.50 89.50 90.00 27,602 -1.50(-1.64%)
Apr 27, 2017 90.50 92.00 90.00 91.50 20,183 +1.50(+1.67%)
Apr 26, 2017 88.50 91.50 88.50 90.00 26,249 +1.00(+1.12%)
Apr 25, 2017 90.50 92.50 88.50 89.00 49,811 -1.00(-1.11%)
Apr 24, 2017 89.50 91.00 89.00 90.00 47,395 +1.50(+1.69%)
Apr 21, 2017 89.00 89.50 88.00 88.50 22,524 +0.00(+0.00%)
Apr 20, 2017 87.50 89.00 87.00 88.50 19,823 +1.00(+1.14%)
Apr 19, 2017 88.00 89.50 85.00 87.50 33,294 +0.00(+0.00%)
Apr 18, 2017 85.50 89.50 83.50 87.50 42,694 +1.50(+1.74%)
Apr 17, 2017 85.00 86.00 84.00 86.00 12,979 +1.00(+1.18%)
Apr 13, 2017 83.50 86.00 81.50 85.00 49,053 +2.50(+3.03%)
Apr 12, 2017 85.00 85.00 81.00 82.50 54,487 -2.50(-2.94%)
Apr 11, 2017 85.00 85.50 84.00 85.00 28,311 +0.00(+0.00%)
Apr 10, 2017 86.50 84.50 85.00 41,200 -1.50(-1.73%)
Apr 07, 2017 85.00 86.50 84.00 86.50 29,734 +1.00(+1.17%)
Apr 06, 2017 84.00 86.00 82.67 85.50 28,250 +1.50(+1.79%)
Apr 05, 2017 85.00 86.25 83.50 84.00 39,825 -1.00(-1.18%)
Apr 04, 2017 84.00 85.75 84.00 85.00 40,398 +0.50(+0.59%)
Apr 03, 2017 89.50 90.05 83.50 84.50 92,651 -5.50(-6.11%)
Mar 31, 2017 86.00 90.00 85.50 90.00 42,624 +4.00(+4.65%)
Mar 30, 2017 84.50 86.75 83.50 86.00 35,171 +1.50(+1.78%)
Mar 29, 2017 86.50 88.00 84.00 84.50 21,140 -2.50(-2.87%)
Mar 28, 2017 85.00 87.50 83.50 87.00 14,200 -0.50(-0.57%)
Mar 27, 2017 85.50 87.50 83.50 87.50 34,500 +1.50(+1.74%)
Mar 24, 2017 88.00 89.00 84.50 86.00 31,208 -2.00(-2.27%)
Mar 23, 2017 87.00 88.50 86.00 88.00 37,827 +1.50(+1.73%)
Mar 22, 2017 86.00 87.25 83.50 86.50 36,058 +1.00(+1.17%)
Mar 21, 2017 88.00 89.00 83.50 85.50 53,349 -1.50(-1.72%)
Mar 20, 2017 89.00 89.00 86.50 87.00 27,885 -2.00(-2.25%)
Mar 17, 2017 88.50 90.00 87.00 89.00 31,936 -0.50(-0.56%)
Mar 16, 2017 90.50 90.50 89.00 89.50 48,024 -0.50(-0.56%)
Mar 15, 2017 88.00 91.00 87.00 90.00 32,314 +2.00(+2.27%)
Mar 14, 2017 88.50 88.50 87.25 88.00 28,712 -1.00(-1.12%)
Mar 13, 2017 89.00 90.50 87.50 89.00 29,563 -0.50(-0.56%)
Mar 10, 2017 92.00 92.03 88.00 89.50 46,398 -3.00(-3.24%)
Mar 09, 2017 90.50 93.25 90.50 92.50 28,255 +1.50(+1.65%)
Mar 08, 2017 92.50 93.00 90.00 91.00 23,874 -1.50(-1.62%)
Mar 07, 2017 91.50 93.00 91.00 92.50 17,482 +1.50(+1.65%)
Mar 06, 2017 94.00 94.00 90.00 91.00 19,495 -2.00(-2.15%)
Mar 03, 2017 91.50 93.50 89.50 93.00 22,832 +1.00(+1.09%)
Mar 02, 2017 94.50 97.00 89.50 92.00 48,141 -2.00(-2.13%)
Mar 01, 2017 91.00 95.00 90.50 94.00 40,975 +4.50(+5.03%)
Feb 28, 2017 94.00 94.50 86.00 89.50 70,664 -4.00(-4.28%)
Feb 27, 2017 94.50 95.00 91.50 93.50 34,677 -0.50(-0.53%)
Feb 24, 2017 94.50 96.00 93.00 94.00 33,043 -1.00(-1.05%)
Feb 23, 2017 97.50 99.50 93.50 95.00 56,931 -3.00(-3.06%)
Feb 22, 2017 101.50 101.50 97.25 98.00 35,992 -3.50(-3.45%)
Feb 21, 2017 102.00 105.00 100.00 101.50 35,864 +0.00(+0.00%)
Feb 17, 2017 101.50 101.50 101.50 0 -0.50(-0.49%)
Feb 16, 2017 103.50 103.50 100.00 102.00 34,579 -1.50(-1.45%)
Feb 15, 2017 102.50 103.50 102.00 103.50 67,604 +1.00(+0.98%)
Feb 14, 2017 97.50 104.00 96.00 102.50 100,037 +5.00(+5.13%)
Feb 13, 2017 92.50 98.00 91.50 97.50 63,440 +5.50(+5.98%)
Feb 10, 2017 91.00 92.50 89.75 92.00 36,547 +2.00(+2.22%)
Feb 09, 2017 92.00 93.00 89.50 90.00 47,062 -2.00(-2.17%)
Feb 08, 2017 95.00 95.00 86.00 92.00 191,493 -2.50(-2.65%)
Feb 07, 2017 96.50 96.91 93.50 94.50 53,058 -0.50(-0.53%)
Feb 06, 2017 93.00 97.75 92.50 95.00 77,533 +3.00(+3.26%)
Feb 03, 2017 91.50 92.50 90.00 92.00 28,838 +0.50(+0.55%)
Feb 02, 2017 87.50 92.00 86.20 91.50 58,583 +3.00(+3.39%)
Feb 01, 2017 90.50 92.00 86.50 88.50 46,733 -1.50(-1.67%)
Jan 31, 2017 88.50 91.95 87.50 90.00 44,162 +1.00(+1.12%)
Jan 30, 2017 90.50 91.00 88.00 89.00 23,322 -1.50(-1.66%)
Jan 27, 2017 93.00 93.00 89.50 90.50 18,981 -1.50(-1.63%)
Jan 26, 2017 92.50 93.50 92.00 92.00 22,969 -1.00(-1.08%)
Jan 25, 2017 93.50 94.50 91.50 93.00 40,313 +0.50(+0.54%)
Jan 24, 2017 91.00 94.00 90.00 92.50 62,740 +1.50(+1.65%)
Jan 23, 2017 87.50 91.00 86.00 91.00 59,121 +3.50(+4.00%)
Jan 20, 2017 87.00 90.00 86.50 87.50 26,876 +0.50(+0.57%)
Jan 19, 2017 90.00 91.50 86.50 87.00 46,180 -3.50(-3.87%)
Jan 18, 2017 90.50 91.00 89.50 90.50 27,679 +0.50(+0.56%)
Jan 17, 2017 94.00 94.00 90.00 90.00 28,778 -3.50(-3.74%)
Jan 13, 2017 93.50 93.50 93.50 0 +0.00(+0.00%)
Jan 12, 2017 91.00 94.00 88.50 93.50 86,091 +3.00(+3.31%)
Jan 11, 2017 94.00 94.08 89.75 90.50 35,994 -3.00(-3.21%)
Jan 10, 2017 86.50 94.00 85.50 93.50 118,368 +7.50(+8.72%)
Jan 09, 2017 83.00 87.50 82.50 86.00 43,939 +3.00(+3.61%)
Jan 06, 2017 81.50 85.00 81.50 83.00 37,664 +0.00(+0.00%)
Jan 05, 2017 85.00 85.50 83.00 83.00 27,798 -2.00(-2.35%)
Jan 04, 2017 84.00 85.86 83.00 85.00 32,834 +0.50(+0.59%)
Jan 03, 2017 88.50 88.50 84.00 84.50 29,855 -2.50(-2.87%)
Dec 30, 2016 87.00 87.00 87.00 0 +0.50(+0.58%)
Dec 29, 2016 86.50 89.00 85.50 86.50 19,183 +0.00(+0.00%)
Dec 28, 2016 89.00 89.50 86.50 86.50 10,978 -1.50(-1.70%)
Dec 27, 2016 89.00 91.00 86.50 88.00 27,435 +0.50(+0.57%)
Dec 23, 2016 87.50 87.50 87.50 0 +1.50(+1.74%)
Dec 22, 2016 87.50 87.50 83.50 86.00 32,912 -2.00(-2.27%)
Dec 21, 2016 88.50 89.00 85.50 88.00 16,913 -1.00(-1.12%)
Dec 20, 2016 89.50 90.00 87.50 89.00 23,668 +0.00(+0.00%)
Dec 19, 2016 89.00 91.00 88.50 89.00 23,608 +0.50(+0.56%)
Dec 16, 2016 91.50 93.50 87.50 88.50 47,374 -1.00(-1.12%)
Dec 15, 2016 90.50 95.00 88.25 89.50 81,076 +0.00(+0.00%)
Dec 14, 2016 87.50 92.50 87.00 89.50 95,088 +2.00(+2.29%)
Dec 13, 2016 87.50 89.00 83.63 87.50 29,107 +1.00(+1.16%)
Dec 12, 2016 86.50 88.00 84.50 86.50 26,861 +0.00(+0.00%)
Dec 09, 2016 86.00 89.44 84.50 86.50 70,790 +0.50(+0.58%)
Dec 08, 2016 84.50 87.50 83.00 86.00 116,039 +1.50(+1.78%)
Dec 07, 2016 78.50 87.00 76.50 84.50 320,839 +20.00(+31.01%)
Dec 06, 2016 66.00 66.50 63.00 64.50 33,453 -1.50(-2.27%)
Dec 05, 2016 62.50 66.00 62.00 66.00 20,773 +4.00(+6.45%)
Dec 02, 2016 62.00 63.50 61.50 62.00 16,668 -0.50(-0.80%)
Dec 01, 2016 64.50 64.50 61.50 62.50 21,248 -1.50(-2.34%)
Nov 30, 2016 68.00 68.00 63.50 64.00 20,056 -3.00(-4.48%)
Nov 29, 2016 66.50 67.50 66.00 67.00 12,879 +1.00(+1.52%)
Nov 28, 2016 67.50 68.50 65.75 66.00 15,756 -2.00(-2.94%)
Nov 25, 2016 68.00 68.50 67.50 68.00 9,452 +0.00(+0.00%)
Nov 23, 2016 68.00 68.00 68.00 0 +0.50(+0.74%)
Nov 22, 2016 67.50 68.00 67.00 67.50 19,289 +0.50(+0.75%)
Nov 21, 2016 67.00 67.50 65.50 67.00 11,614 +0.00(+0.00%)
Nov 18, 2016 66.00 67.00 65.15 67.00 25,851 +1.00(+1.52%)
Nov 17, 2016 66.50 66.50 65.50 66.00 10,944 -0.50(-0.75%)
Nov 16, 2016 67.00 67.50 64.00 66.50 23,952 +0.00(+0.00%)
Nov 15, 2016 66.50 67.00 66.00 66.50 17,043 +0.50(+0.76%)
Nov 14, 2016 67.00 67.75 65.50 66.00 21,755 -0.50(-0.75%)
Nov 11, 2016 65.00 67.00 64.50 66.50 27,057 +1.00(+1.53%)
Nov 10, 2016 65.50 67.00 65.00 65.50 24,364 +0.00(+0.00%)
Nov 09, 2016 62.50 66.25 61.50 65.50 37,725 +2.00(+3.15%)
Nov 08, 2016 62.50 63.50 62.50 63.50 11,135 +1.00(+1.60%)
Nov 07, 2016 62.50 63.50 61.50 62.50 22,766 +1.00(+1.63%)
Nov 04, 2016 59.50 62.00 59.50 61.50 35,970 +1.50(+2.50%)
Nov 03, 2016 62.00 63.50 59.75 60.00 30,962 -2.00(-3.23%)
Nov 02, 2016 64.50 64.50 62.00 62.00 26,134 -3.00(-4.62%)
Nov 01, 2016 65.00 65.00 63.50 65.00 38,116 -0.50(-0.76%)
Oct 31, 2016 64.50 65.50 64.00 65.50 35,946 +1.00(+1.55%)
Oct 28, 2016 65.50 65.50 63.00 64.50 49,172 -1.00(-1.53%)
Oct 27, 2016 64.50 66.00 63.50 65.50 58,525 +1.00(+1.55%)
Oct 26, 2016 64.50 65.50 64.00 64.50 19,960 -1.00(-1.53%)
Oct 25, 2016 62.00 65.50 61.00 65.50 52,344 +3.50(+5.65%)
Oct 24, 2016 62.50 62.50 60.00 62.00 30,700 +0.50(+0.81%)
Oct 21, 2016 58.00 61.95 58.00 61.50 52,445 +3.00(+5.13%)
Oct 20, 2016 57.00 59.00 56.50 58.50 39,676 +3.50(+6.36%)
Oct 19, 2016 55.50 55.50 53.55 55.00 9,963 +0.00(+0.00%)
Oct 18, 2016 52.00 55.50 51.50 55.00 17,679 +2.50(+4.76%)
Oct 17, 2016 54.50 54.50 52.00 52.50 10,106 -1.50(-2.78%)
Oct 14, 2016 54.00 55.00 53.00 54.00 18,713 +0.50(+0.93%)
Oct 13, 2016 53.50 54.50 52.00 53.50 14,153 -0.50(-0.93%)
Oct 12, 2016 54.00 54.50 52.00 54.00 12,912 +1.00(+1.89%)
Oct 11, 2016 55.00 55.50 52.00 53.00 21,063 -2.50(-4.50%)
Oct 10, 2016 56.00 56.50 55.50 55.50 4,061 -0.40(-0.72%)
Oct 07, 2016 56.40 56.50 55.50 55.90 10,529 -0.30(-0.53%)
Oct 06, 2016 56.70 57.00 54.60 56.20 10,471 -0.60(-1.06%)
Oct 05, 2016 56.10 57.25 56.00 56.80 23,020 +0.70(+1.25%)
Oct 04, 2016 55.90 56.80 55.60 56.10 18,097 +0.40(+0.72%)
Oct 03, 2016 57.30 57.30 55.20 55.70 14,239 -1.30(-2.28%)
Sep 30, 2016 55.40 57.00 54.70 57.00 41,040 +1.80(+3.26%)
Sep 29, 2016 55.00 56.00 54.35 55.20 25,833 +0.20(+0.36%)
Sep 28, 2016 54.00 56.20 53.20 55.00 24,761 +1.30(+2.42%)
Sep 27, 2016 53.70 54.60 52.60 53.70 26,467 -0.20(-0.37%)
Sep 26, 2016 52.00 54.40 52.00 53.90 27,516 +1.60(+3.06%)
Sep 23, 2016 53.00 53.70 52.30 52.30 13,113 -0.60(-1.13%)
Sep 22, 2016 52.40 53.80 51.90 52.90 75,515 +0.70(+1.34%)
Sep 21, 2016 51.40 52.35 51.30 52.20 36,526 +0.80(+1.56%)
Sep 20, 2016 51.60 51.70 51.00 51.40 28,041 +0.20(+0.39%)
Sep 19, 2016 51.00 51.40 50.50 51.20 16,892 +0.00(+0.00%)
Sep 16, 2016 51.60 52.00 50.80 51.20 49,871 -0.50(-0.97%)
Sep 15, 2016 50.50 51.90 50.40 51.70 54,475 +1.10(+2.17%)
Sep 14, 2016 51.05 51.05 50.20 50.60 22,984 -0.10(-0.20%)
Sep 13, 2016 50.90 51.80 50.10 50.70 19,005 -0.50(-0.98%)
Sep 12, 2016 50.10 51.50 49.90 51.20 30,506 +0.60(+1.19%)
Sep 09, 2016 51.00 51.40 50.20 50.60 36,707 -0.40(-0.78%)
Sep 08, 2016 51.00 51.50 50.40 51.00 36,980 +0.10(+0.20%)
Sep 07, 2016 50.80 51.70 50.70 50.90 43,899 +0.20(+0.39%)
Sep 06, 2016 50.50 52.00 50.40 50.70 37,597 -0.10(-0.20%)
Sep 02, 2016 50.10 50.80 50.80 50.80 44,370 +1.00(+2.01%)
Sep 01, 2016 49.30 50.75 49.30 49.80 13,132 +0.20(+0.40%)
Aug 31, 2016 50.00 50.30 49.30 49.60 22,105 -0.40(-0.80%)
Aug 30, 2016 50.80 51.00 49.95 50.00 16,445 -0.50(-0.99%)
Aug 29, 2016 49.90 51.00 49.40 50.50 27,079 +0.80(+1.61%)
Aug 26, 2016 49.80 50.40 49.30 49.70 12,740 -0.30(-0.60%)
Aug 25, 2016 50.20 50.20 49.80 50.00 20,974 -0.10(-0.20%)
Aug 24, 2016 50.20 50.70 49.80 50.10 19,349 -0.60(-1.18%)
Aug 23, 2016 50.10 51.10 50.10 50.70 20,818 +0.30(+0.60%)
Aug 22, 2016 50.80 50.80 50.00 50.40 18,346 -0.50(-0.98%)
Aug 19, 2016 51.00 51.40 50.50 50.90 17,531 -0.30(-0.59%)
Aug 18, 2016 51.20 51.50 50.70 51.20 14,683 +0.10(+0.20%)
Aug 17, 2016 51.20 51.90 50.50 51.10 23,641 -0.40(-0.78%)
Aug 16, 2016 51.50 52.10 51.00 51.50 34,955 -0.20(-0.39%)
Aug 15, 2016 52.20 53.70 51.50 51.70 52,748 -0.70(-1.34%)
Aug 12, 2016 50.80 53.00 50.70 52.40 93,135 +1.80(+3.56%)
Aug 11, 2016 50.60 50.90 50.00 50.60 16,839 +0.10(+0.20%)
Aug 10, 2016 51.60 51.60 50.30 50.50 13,681 -0.90(-1.75%)
Aug 09, 2016 49.90 52.00 49.60 51.40 29,140 +1.00(+1.98%)
Aug 08, 2016 49.50 51.30 49.20 50.40 52,348 +1.10(+2.23%)
Aug 05, 2016 52.00 52.00 49.00 49.30 63,248 -3.30(-6.27%)
Aug 04, 2016 51.40 53.00 50.60 52.60 45,465 +1.70(+3.34%)
Aug 03, 2016 49.90 51.30 49.50 50.90 25,499 +1.10(+2.21%)
Aug 02, 2016 50.60 51.50 49.20 49.80 44,550 -1.20(-2.35%)
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.