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

Realnetworks Inc (NQ: RNWK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 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 (%)
Aug 31, 2017 4.020 4.140 3.970 3.990 35,191 +0.01(+0.25%)
Aug 30, 2017 4.000 4.040 3.960 3.980 21,116 -0.01(-0.25%)
Aug 29, 2017 3.930 4.040 3.930 3.990 12,826 +0.00(+0.00%)
Aug 28, 2017 4.030 4.110 3.901 3.990 31,094 -0.01(-0.25%)
Aug 25, 2017 4.100 4.100 3.980 4.000 12,836 +0.00(+0.00%)
Aug 24, 2017 4.080 4.190 3.990 4.000 63,155 -0.04(-0.99%)
Aug 23, 2017 3.970 4.100 3.970 4.040 17,565 +0.03(+0.75%)
Aug 22, 2017 3.910 4.079 3.910 4.010 20,787 +0.09(+2.30%)
Aug 21, 2017 4.030 4.060 3.920 3.920 18,496 -0.13(-3.21%)
Aug 18, 2017 4.050 4.180 3.998 4.050 22,390 -0.05(-1.22%)
Aug 17, 2017 4.140 4.220 4.100 4.100 60,470 -0.08(-1.91%)
Aug 16, 2017 4.100 4.240 4.100 4.180 36,737 +0.08(+1.95%)
Aug 15, 2017 4.170 4.190 4.100 4.100 26,521 -0.09(-2.15%)
Aug 14, 2017 4.130 4.270 4.115 4.190 20,160 +0.08(+1.95%)
Aug 11, 2017 4.140 4.140 4.100 4.110 21,466 +0.01(+0.24%)
Aug 10, 2017 4.100 4.130 4.100 4.100 56,955 +0.00(+0.00%)
Aug 09, 2017 4.100 4.130 4.100 4.100 14,388 -0.02(-0.49%)
Aug 08, 2017 4.210 4.250 4.100 4.120 53,600 -0.13(-3.06%)
Aug 07, 2017 4.420 4.430 4.240 4.250 21,730 -0.20(-4.49%)
Aug 04, 2017 4.650 4.650 4.400 4.450 18,380 +0.09(+2.06%)
Aug 03, 2017 4.420 4.450 4.320 4.360 19,379 -0.07(-1.58%)
Aug 02, 2017 4.620 4.620 4.430 4.430 25,194 -0.18(-3.90%)
Aug 01, 2017 4.390 4.650 4.340 4.610 98,231 +0.26(+5.98%)
Jul 31, 2017 4.340 4.400 4.290 4.350 34,948 +0.03(+0.69%)
Jul 28, 2017 4.360 4.389 4.300 4.320 17,866 -0.03(-0.69%)
Jul 27, 2017 4.440 4.440 4.350 4.350 12,396 -0.05(-1.14%)
Jul 26, 2017 4.428 4.460 4.380 4.400 10,380 -0.02(-0.45%)
Jul 25, 2017 4.390 4.435 4.380 4.420 26,334 +0.06(+1.38%)
Jul 24, 2017 4.350 4.390 4.350 4.360 22,711 +0.01(+0.23%)
Jul 21, 2017 4.440 4.450 4.340 4.350 35,589 +0.00(+0.00%)
Jul 20, 2017 4.400 4.310 4.350 44,106 -0.01(-0.23%)
Jul 19, 2017 4.360 4.440 4.350 4.360 19,733 +0.01(+0.23%)
Jul 18, 2017 4.260 4.360 4.260 4.350 20,721 +0.05(+1.16%)
Jul 17, 2017 4.320 4.320 4.270 4.300 28,682 -0.03(-0.69%)
Jul 14, 2017 4.290 4.370 4.290 4.330 12,446 +0.03(+0.70%)
Jul 13, 2017 4.250 4.319 4.250 4.300 10,667 +0.04(+0.94%)
Jul 12, 2017 4.280 4.330 4.245 4.260 16,224 -0.01(-0.23%)
Jul 11, 2017 4.260 4.270 4.230 4.270 22,258 +0.03(+0.71%)
Jul 10, 2017 4.200 4.270 4.183 4.240 35,996 +0.03(+0.71%)
Jul 07, 2017 4.190 4.220 4.190 4.210 10,032 +0.02(+0.48%)
Jul 06, 2017 4.160 4.210 4.130 4.190 24,101 -0.04(-0.95%)
Jul 05, 2017 4.200 4.300 4.190 4.230 27,213 -0.02(-0.47%)
Jul 03, 2017 4.350 4.350 4.220 4.250 6,783 -0.08(-1.85%)
Jun 30, 2017 4.200 4.360 4.195 4.330 33,165 +0.12(+2.85%)
Jun 29, 2017 4.240 4.240 4.170 4.210 19,390 -0.03(-0.71%)
Jun 28, 2017 4.250 4.250 4.140 4.240 21,760 +0.03(+0.71%)
Jun 27, 2017 4.310 4.370 4.150 4.210 33,119 -0.14(-3.22%)
Jun 26, 2017 4.550 4.585 4.180 4.350 41,709 -0.24(-5.23%)
Jun 23, 2017 4.420 4.600 4.320 4.590 249,108 +0.18(+4.08%)
Jun 22, 2017 4.390 4.450 4.380 4.410 17,496 +0.03(+0.68%)
Jun 21, 2017 4.400 4.430 4.370 4.380 25,507 -0.02(-0.45%)
Jun 20, 2017 4.400 4.430 4.370 4.400 19,523 -0.04(-0.90%)
Jun 19, 2017 4.460 4.460 4.395 4.440 24,698 -0.02(-0.45%)
Jun 16, 2017 4.370 4.470 4.330 4.460 89,350 +0.06(+1.36%)
Jun 15, 2017 4.370 4.460 4.370 4.400 13,914 -0.04(-0.90%)
Jun 14, 2017 4.440 4.450 4.365 4.440 44,293 +0.02(+0.45%)
Jun 13, 2017 4.480 4.500 4.400 4.420 25,509 -0.01(-0.23%)
Jun 12, 2017 4.440 4.460 4.380 4.430 75,717 +0.00(+0.00%)
Jun 09, 2017 4.260 4.490 4.250 4.430 40,247 +0.18(+4.24%)
Jun 08, 2017 4.190 4.250 4.190 4.250 14,954 +0.05(+1.19%)
Jun 07, 2017 4.210 4.230 4.170 4.200 20,665 -0.02(-0.47%)
Jun 06, 2017 4.200 4.250 4.180 4.220 31,276 +0.00(+0.00%)
Jun 05, 2017 4.200 4.250 4.170 4.220 77,342 +0.01(+0.24%)
Jun 02, 2017 4.200 4.250 4.190 4.210 20,206 +0.00(+0.00%)
Jun 01, 2017 4.150 4.220 4.150 4.210 28,889 +0.06(+1.45%)
May 31, 2017 4.150 4.210 4.150 4.150 9,969 +0.00(+0.00%)
May 30, 2017 4.150 4.190 4.140 4.150 34,389 -0.02(-0.48%)
May 26, 2017 4.160 4.190 4.125 4.170 30,297 +0.01(+0.24%)
May 25, 2017 4.150 4.220 4.110 4.160 35,775 +0.01(+0.24%)
May 24, 2017 4.160 4.170 4.130 4.150 5,854 -0.02(-0.48%)
May 23, 2017 4.200 4.250 4.150 4.170 9,460 -0.02(-0.48%)
May 22, 2017 4.200 4.225 4.143 4.190 33,961 -0.02(-0.48%)
May 19, 2017 4.200 4.230 4.200 4.210 41,512 -0.02(-0.47%)
May 18, 2017 4.200 4.345 4.200 4.230 36,398 +0.09(+2.17%)
May 17, 2017 4.220 4.260 4.110 4.140 52,647 -0.17(-3.94%)
May 16, 2017 4.285 4.340 4.230 4.310 53,348 +0.00(+0.00%)
May 15, 2017 4.270 4.350 4.270 4.310 20,965 +0.02(+0.47%)
May 12, 2017 4.250 4.340 4.250 4.290 53,202 +0.00(+0.00%)
May 11, 2017 4.300 4.420 4.220 4.290 28,455 -0.03(-0.69%)
May 10, 2017 4.300 4.430 4.270 4.320 19,261 +0.02(+0.47%)
May 09, 2017 4.400 4.400 4.170 4.300 55,985 -0.04(-0.92%)
May 08, 2017 4.550 4.600 4.320 4.340 66,404 -0.26(-5.65%)
May 05, 2017 4.550 4.630 4.545 4.600 88,676 +0.05(+1.10%)
May 04, 2017 4.570 4.570 4.410 4.550 41,745 -0.20(-4.21%)
May 03, 2017 4.700 4.840 4.690 4.750 42,465 +0.05(+1.06%)
May 02, 2017 4.670 4.770 4.580 4.700 41,434 +0.07(+1.51%)
May 01, 2017 4.580 4.740 4.548 4.630 25,170 +0.06(+1.31%)
Apr 28, 2017 4.470 4.610 4.470 4.570 23,241 +0.01(+0.22%)
Apr 27, 2017 4.570 4.580 4.470 4.560 32,283 -0.01(-0.22%)
Apr 26, 2017 4.540 4.640 4.420 4.570 82,244 +0.01(+0.22%)
Apr 25, 2017 4.660 4.690 4.500 4.560 33,700 -0.04(-0.87%)
Apr 24, 2017 4.560 4.600 4.480 4.600 23,398 +0.13(+2.91%)
Apr 21, 2017 4.520 4.530 4.430 4.470 31,590 -0.07(-1.54%)
Apr 20, 2017 4.460 4.550 4.460 4.540 19,658 +0.08(+1.79%)
Apr 19, 2017 4.390 4.490 4.390 4.460 24,955 +0.06(+1.36%)
Apr 18, 2017 4.320 4.400 4.290 4.400 27,384 +0.04(+0.92%)
Apr 17, 2017 4.270 4.400 4.270 4.360 32,318 +0.07(+1.63%)
Apr 13, 2017 4.250 4.400 4.210 4.290 125,077 +0.00(+0.00%)
Apr 12, 2017 4.350 4.360 4.270 4.290 829,360 -0.08(-1.83%)
Apr 11, 2017 4.350 4.400 4.330 4.370 23,891 +0.01(+0.23%)
Apr 10, 2017 4.420 4.420 4.330 4.360 17,659 -0.04(-0.91%)
Apr 07, 2017 4.370 4.480 4.355 4.400 31,924 +0.00(+0.00%)
Apr 06, 2017 4.410 4.440 4.380 4.400 36,245 -0.01(-0.23%)
Apr 05, 2017 4.560 4.610 4.400 4.410 32,869 -0.12(-2.65%)
Apr 04, 2017 4.740 4.740 4.500 4.530 43,228 -0.20(-4.23%)
Apr 03, 2017 4.810 4.840 4.730 4.730 32,592 -0.11(-2.27%)
Mar 31, 2017 4.610 4.930 4.610 4.840 98,571 +0.20(+4.31%)
Mar 30, 2017 4.580 4.670 4.580 4.640 24,064 +0.04(+0.87%)
Mar 29, 2017 4.560 4.625 4.550 4.600 14,433 +0.02(+0.44%)
Mar 28, 2017 4.520 4.630 4.500 4.580 33,193 +0.02(+0.44%)
Mar 27, 2017 4.500 4.600 4.500 4.560 35,610 +0.02(+0.44%)
Mar 24, 2017 4.730 4.790 4.520 4.540 16,287 -0.06(-1.30%)
Mar 23, 2017 4.550 4.660 4.510 4.600 11,205 +0.02(+0.44%)
Mar 22, 2017 4.590 4.590 4.500 4.580 31,412 -0.04(-0.87%)
Mar 21, 2017 4.830 4.830 4.590 4.620 28,204 -0.20(-4.15%)
Mar 20, 2017 4.750 4.940 4.660 4.820 67,966 +0.04(+0.84%)
Mar 17, 2017 4.700 4.810 4.700 4.780 97,117 +0.05(+1.06%)
Mar 16, 2017 4.808 4.870 4.710 4.730 26,106 -0.05(-1.05%)
Mar 15, 2017 4.650 4.810 4.650 4.780 17,177 +0.12(+2.58%)
Mar 14, 2017 4.680 4.690 4.610 4.660 18,324 -0.04(-0.85%)
Mar 13, 2017 4.630 4.710 4.630 4.700 27,142 +0.05(+1.08%)
Mar 10, 2017 4.620 4.680 4.620 4.650 29,428 +0.03(+0.65%)
Mar 09, 2017 4.930 4.930 4.590 4.620 13,745 -0.02(-0.43%)
Mar 08, 2017 4.710 4.750 4.610 4.640 25,621 -0.03(-0.64%)
Mar 07, 2017 4.690 4.740 4.660 4.670 19,751 -0.05(-1.06%)
Mar 06, 2017 4.870 4.870 4.650 4.720 53,100 -0.19(-3.87%)
Mar 03, 2017 4.950 4.950 4.889 4.910 30,097 -0.03(-0.61%)
Mar 02, 2017 4.920 4.970 4.920 4.940 76,665 +0.00(+0.00%)
Mar 01, 2017 5.000 5.080 4.910 4.940 26,902 +0.04(+0.82%)
Feb 28, 2017 5.010 5.060 4.850 4.900 78,387 -0.13(-2.58%)
Feb 27, 2017 5.070 5.130 5.010 5.030 18,609 -0.04(-0.79%)
Feb 24, 2017 5.110 5.220 5.030 5.070 13,657 -0.11(-2.12%)
Feb 23, 2017 5.145 5.250 5.145 5.180 16,925 -0.02(-0.38%)
Feb 22, 2017 5.190 5.240 5.140 5.200 23,725 -0.02(-0.38%)
Feb 21, 2017 5.010 5.270 4.950 5.220 52,053 +0.19(+3.78%)
Feb 17, 2017 5.030 5.030 5.030 0 +0.10(+2.03%)
Feb 16, 2017 4.900 4.950 4.900 4.930 36,536 -0.02(-0.40%)
Feb 15, 2017 4.920 4.970 4.890 4.950 66,417 +0.01(+0.20%)
Feb 14, 2017 4.840 4.950 4.805 4.940 40,850 +0.03(+0.61%)
Feb 13, 2017 4.830 4.920 4.750 4.910 23,996 +0.08(+1.66%)
Feb 10, 2017 4.840 4.900 4.791 4.830 248,785 -0.01(-0.21%)
Feb 09, 2017 4.780 4.980 4.780 4.840 246,453 -0.19(-3.78%)
Feb 08, 2017 5.150 5.200 5.020 5.030 46,967 -0.14(-2.71%)
Feb 07, 2017 5.230 5.250 5.140 5.170 71,390 -0.03(-0.58%)
Feb 06, 2017 5.270 5.280 5.170 5.200 21,254 -0.07(-1.33%)
Feb 03, 2017 5.320 5.340 5.250 5.270 26,443 +0.00(+0.00%)
Feb 02, 2017 5.340 5.340 5.240 5.270 24,563 -0.05(-0.94%)
Feb 01, 2017 5.380 5.400 5.310 5.320 14,964 -0.03(-0.56%)
Jan 31, 2017 5.280 5.370 5.240 5.350 213,489 +0.04(+0.75%)
Jan 30, 2017 5.370 5.440 5.370 5.310 24,539 -0.11(-2.03%)
Jan 27, 2017 5.400 5.450 5.370 5.420 121,772 +0.02(+0.37%)
Jan 26, 2017 5.300 5.450 5.300 5.400 79,468 +0.11(+2.08%)
Jan 25, 2017 5.300 5.300 5.250 5.290 61,159 +0.01(+0.19%)
Jan 24, 2017 5.150 5.300 5.150 5.280 44,814 +0.13(+2.52%)
Jan 23, 2017 5.080 5.230 5.080 5.150 43,904 +0.03(+0.59%)
Jan 20, 2017 5.100 5.150 5.090 5.120 32,972 +0.04(+0.79%)
Jan 19, 2017 5.090 5.120 5.070 5.080 34,400 -0.04(-0.78%)
Jan 18, 2017 5.140 5.143 5.100 5.120 18,653 +0.02(+0.39%)
Jan 17, 2017 5.100 5.125 5.000 5.100 48,063 -0.02(-0.39%)
Jan 13, 2017 5.120 5.120 5.120 0 +0.03(+0.59%)
Jan 12, 2017 5.260 5.260 5.070 5.090 11,361 -0.19(-3.60%)
Jan 11, 2017 5.090 5.350 5.050 5.280 58,509 +0.19(+3.73%)
Jan 10, 2017 4.940 5.140 4.940 5.090 76,436 +0.16(+3.25%)
Jan 09, 2017 4.900 5.000 4.820 4.930 158,220 +0.02(+0.41%)
Jan 06, 2017 4.940 4.940 4.850 4.910 30,253 +0.01(+0.20%)
Jan 05, 2017 4.880 4.950 4.880 4.900 20,088 -0.02(-0.41%)
Jan 04, 2017 4.800 4.940 4.800 4.920 30,520 +0.12(+2.50%)
Jan 03, 2017 4.890 5.000 4.720 4.800 106,710 -0.06(-1.23%)
Dec 30, 2016 4.860 4.860 4.860 0 -0.07(-1.42%)
Dec 29, 2016 4.920 4.960 4.870 4.930 23,990 +0.00(+0.00%)
Dec 28, 2016 4.900 4.970 4.900 4.930 23,579 -0.01(-0.20%)
Dec 27, 2016 4.900 4.973 4.885 4.940 22,622 +0.01(+0.20%)
Dec 23, 2016 4.930 4.930 4.930 0 +0.06(+1.23%)
Dec 22, 2016 5.030 5.030 4.830 4.870 42,283 -0.05(-1.02%)
Dec 21, 2016 5.030 5.080 4.900 4.920 21,516 -0.14(-2.77%)
Dec 20, 2016 4.960 5.100 4.960 5.060 18,165 +0.12(+2.43%)
Dec 19, 2016 4.810 4.970 4.810 4.940 20,024 +0.13(+2.70%)
Dec 16, 2016 4.920 4.920 4.660 4.810 161,602 -0.08(-1.64%)
Dec 15, 2016 5.000 5.000 4.880 4.890 44,380 -0.06(-1.21%)
Dec 14, 2016 4.940 5.040 4.900 4.950 123,620 +0.00(+0.00%)
Dec 13, 2016 4.830 5.005 4.830 4.950 21,567 +0.10(+2.06%)
Dec 12, 2016 5.010 5.016 4.820 4.850 24,737 -0.21(-4.15%)
Dec 09, 2016 4.870 5.140 4.842 5.060 46,777 +0.16(+3.27%)
Dec 08, 2016 4.770 4.920 4.680 4.900 51,622 +0.16(+3.38%)
Dec 07, 2016 4.800 4.800 4.620 4.740 29,859 +0.01(+0.21%)
Dec 06, 2016 4.750 4.765 4.720 4.730 24,919 +0.02(+0.42%)
Dec 05, 2016 4.750 4.830 4.670 4.710 27,629 -0.04(-0.84%)
Dec 02, 2016 4.840 4.940 4.665 4.750 11,859 -0.13(-2.66%)
Dec 01, 2016 5.050 5.080 4.737 4.880 91,032 +0.20(+4.27%)
Nov 30, 2016 4.900 4.900 4.600 4.680 16,482 -0.16(-3.31%)
Nov 29, 2016 4.960 4.970 4.830 4.840 16,155 -0.07(-1.43%)
Nov 28, 2016 5.080 5.090 4.900 4.910 24,160 -0.13(-2.58%)
Nov 25, 2016 4.870 5.080 4.740 5.040 16,533 +0.14(+2.86%)
Nov 23, 2016 4.900 4.900 4.900 0 +0.20(+4.26%)
Nov 22, 2016 4.700 4.740 4.680 4.700 46,846 +0.00(+0.00%)
Nov 21, 2016 4.700 4.705 4.650 4.700 84,320 +0.00(+0.00%)
Nov 18, 2016 4.650 4.745 4.520 4.700 44,337 +0.02(+0.43%)
Nov 17, 2016 4.620 4.700 4.620 4.680 20,453 +0.12(+2.63%)
Nov 16, 2016 4.700 4.700 4.530 4.560 20,399 -0.14(-2.98%)
Nov 15, 2016 4.690 4.770 4.670 4.700 28,568 -0.03(-0.63%)
Nov 14, 2016 5.020 5.020 4.321 4.730 57,647 -0.21(-4.25%)
Nov 11, 2016 4.600 5.070 4.600 4.940 124,133 +0.38(+8.33%)
Nov 10, 2016 4.430 4.580 4.350 4.560 85,598 +0.21(+4.83%)
Nov 09, 2016 4.120 4.350 4.120 4.350 458,975 +0.22(+5.33%)
Nov 08, 2016 4.120 4.140 4.120 4.130 11,179 +0.01(+0.24%)
Nov 07, 2016 4.230 4.230 4.090 4.120 57,938 +0.00(+0.00%)
Nov 04, 2016 4.230 4.280 4.110 4.120 56,309 -0.11(-2.60%)
Nov 03, 2016 4.390 4.390 4.230 4.230 14,622 -0.10(-2.31%)
Nov 02, 2016 4.360 4.450 4.330 4.330 10,253 -0.05(-1.14%)
Nov 01, 2016 4.500 4.686 4.370 4.380 17,067 -0.08(-1.79%)
Oct 31, 2016 4.410 4.549 4.310 4.460 50,125 +0.03(+0.68%)
Oct 28, 2016 4.450 4.560 4.420 4.430 7,942 -0.02(-0.45%)
Oct 27, 2016 4.560 4.560 4.410 4.450 25,333 -0.07(-1.55%)
Oct 26, 2016 4.520 4.560 4.490 4.520 18,204 -0.03(-0.66%)
Oct 25, 2016 4.610 4.610 4.520 4.550 9,731 -0.04(-0.87%)
Oct 24, 2016 4.620 4.630 4.530 4.590 14,435 +0.01(+0.22%)
Oct 21, 2016 4.540 4.650 4.460 4.580 8,855 -0.01(-0.22%)
Oct 20, 2016 4.690 4.730 4.560 4.590 21,643 -0.14(-2.96%)
Oct 19, 2016 4.760 4.790 4.700 4.730 19,220 +0.00(+0.00%)
Oct 18, 2016 4.860 4.900 4.720 4.730 25,270 -0.08(-1.66%)
Oct 17, 2016 4.800 4.840 4.610 4.810 74,230 +0.01(+0.21%)
Oct 14, 2016 4.780 4.820 4.750 4.800 32,956 +0.02(+0.42%)
Oct 13, 2016 4.880 4.880 4.700 4.780 65,831 -0.11(-2.25%)
Oct 12, 2016 4.880 4.910 4.860 4.890 38,249 +0.03(+0.62%)
Oct 11, 2016 4.920 4.970 4.860 4.860 28,271 -0.06(-1.22%)
Oct 10, 2016 4.750 4.930 4.750 4.920 35,249 +0.20(+4.24%)
Oct 07, 2016 4.620 4.750 4.600 4.720 33,140 +0.11(+2.39%)
Oct 06, 2016 4.540 4.620 4.530 4.610 16,782 +0.03(+0.66%)
Oct 05, 2016 4.390 4.610 4.390 4.580 26,045 +0.17(+3.85%)
Oct 04, 2016 4.430 4.440 4.390 4.410 11,137 -0.02(-0.45%)
Oct 03, 2016 4.420 4.490 4.390 4.430 14,274 -0.03(-0.67%)
Sep 30, 2016 4.420 4.490 4.360 4.460 29,149 +0.03(+0.68%)
Sep 29, 2016 4.430 4.470 4.400 4.430 11,660 -0.01(-0.23%)
Sep 28, 2016 4.380 4.460 4.320 4.440 20,543 +0.10(+2.30%)
Sep 27, 2016 4.350 4.380 4.320 4.340 15,358 -0.01(-0.23%)
Sep 26, 2016 4.330 4.370 4.315 4.350 26,034 +0.02(+0.46%)
Sep 23, 2016 4.330 4.365 4.270 4.330 20,924 -0.04(-0.92%)
Sep 22, 2016 4.410 4.410 4.340 4.370 38,834 +0.00(+0.00%)
Sep 21, 2016 4.290 4.390 4.260 4.370 59,384 +0.11(+2.58%)
Sep 20, 2016 4.390 4.390 4.220 4.260 29,999 -0.12(-2.74%)
Sep 19, 2016 4.470 4.590 4.360 4.380 27,764 -0.11(-2.45%)
Sep 16, 2016 4.250 4.620 4.240 4.490 120,558 +0.27(+6.40%)
Sep 15, 2016 4.160 4.225 4.120 4.220 22,657 +0.06(+1.44%)
Sep 14, 2016 4.170 4.180 4.120 4.160 18,567 -0.01(-0.24%)
Sep 13, 2016 4.250 4.315 4.150 4.170 56,791 -0.12(-2.80%)
Sep 12, 2016 4.200 4.320 4.200 4.290 60,746 +0.03(+0.70%)
Sep 09, 2016 4.500 4.510 4.250 4.260 65,995 -0.24(-5.33%)
Sep 08, 2016 4.510 4.528 4.480 4.500 42,704 +0.02(+0.45%)
Sep 07, 2016 4.660 4.710 4.460 4.480 63,134 -0.18(-3.86%)
Sep 06, 2016 4.740 4.740 4.630 4.660 52,770 -0.10(-2.10%)
Sep 02, 2016 4.880 4.760 4.760 4.760 145,200 -0.07(-1.45%)
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.