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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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 (%)
Sep 30, 2015 6.620 6.800 6.580 6.610 198,654 +0.12(+1.85%)
Sep 29, 2015 6.320 6.760 6.289 6.490 105,623 +0.13(+2.04%)
Sep 28, 2015 7.000 7.100 6.330 6.360 218,129 -0.64(-9.14%)
Sep 25, 2015 7.760 7.850 6.930 7.000 180,834 -0.56(-7.41%)
Sep 24, 2015 7.130 7.570 7.090 7.560 111,910 +0.41(+5.73%)
Sep 23, 2015 7.160 7.320 7.010 7.150 116,621 +0.03(+0.42%)
Sep 22, 2015 7.010 7.180 6.930 7.120 90,864 +0.06(+0.85%)
Sep 21, 2015 7.000 7.130 6.770 7.060 111,758 +0.15(+2.17%)
Sep 18, 2015 6.810 7.090 6.810 6.910 137,864 -0.01(-0.14%)
Sep 17, 2015 6.920 7.110 6.870 6.920 133,814 -0.05(-0.72%)
Sep 16, 2015 7.060 7.230 6.820 6.970 190,818 -0.06(-0.85%)
Sep 15, 2015 6.830 7.210 6.820 7.030 214,001 +0.20(+2.93%)
Sep 14, 2015 6.940 6.940 6.590 6.830 215,143 -0.12(-1.73%)
Sep 11, 2015 6.620 7.060 6.590 6.950 136,119 +0.30(+4.51%)
Sep 10, 2015 6.498 6.700 6.450 6.650 322,415 +0.30(+4.72%)
Sep 09, 2015 6.390 6.510 6.310 6.350 137,981 -0.04(-0.63%)
Sep 08, 2015 6.180 6.400 5.930 6.390 171,470 +0.32(+5.27%)
Sep 04, 2015 6.060 6.070 6.070 6.070 27,600 -0.09(-1.46%)
Sep 03, 2015 6.150 6.220 6.130 6.160 55,922 +0.08(+1.32%)
Sep 02, 2015 6.100 6.150 5.900 6.080 55,805 +0.05(+0.83%)
Sep 01, 2015 5.920 6.100 5.920 6.030 62,643 -0.04(-0.66%)
Aug 31, 2015 6.080 6.280 6.010 6.070 83,524 -0.08(-1.30%)
Aug 28, 2015 6.080 6.323 6.060 6.150 94,071 +0.03(+0.49%)
Aug 27, 2015 6.000 6.250 5.980 6.120 74,902 +0.19(+3.20%)
Aug 26, 2015 6.000 6.000 5.739 5.930 55,262 +0.14(+2.42%)
Aug 25, 2015 6.050 6.120 5.780 5.790 101,976 +0.02(+0.35%)
Aug 24, 2015 5.550 6.040 5.460 5.770 106,076 -0.26(-4.31%)
Aug 21, 2015 6.250 6.420 5.920 6.030 149,005 -0.34(-5.34%)
Aug 20, 2015 6.860 6.860 6.360 6.370 198,193 -0.54(-7.88%)
Aug 19, 2015 6.870 7.020 6.720 6.915 63,460 +0.05(+0.80%)
Aug 18, 2015 7.260 7.450 6.810 6.860 180,325 -0.38(-5.25%)
Aug 17, 2015 7.200 7.590 7.180 7.240 367,386 +0.02(+0.28%)
Aug 14, 2015 6.800 7.540 6.680 7.220 1,076,079 +1.06(+17.21%)
Aug 13, 2015 6.150 6.330 6.090 6.160 242,198 -0.02(-0.32%)
Aug 12, 2015 6.180 6.270 6.090 6.180 59,378 +0.01(+0.08%)
Aug 11, 2015 6.020 6.290 6.020 6.175 43,690 -0.09(-1.36%)
Aug 10, 2015 6.123 6.330 6.123 6.260 44,181 +0.14(+2.29%)
Aug 07, 2015 6.180 6.200 6.030 6.120 27,169 -0.04(-0.65%)
Aug 06, 2015 6.430 6.480 6.100 6.160 139,400 -0.30(-4.64%)
Aug 05, 2015 6.240 6.560 6.240 6.460 58,421 +0.26(+4.19%)
Aug 04, 2015 6.180 6.300 6.160 6.200 55,959 +0.00(+0.00%)
Aug 03, 2015 6.410 6.590 6.160 6.200 59,075 -0.24(-3.73%)
Jul 31, 2015 6.450 6.680 6.330 6.440 101,230 +0.03(+0.47%)
Jul 30, 2015 6.260 6.540 6.260 6.410 93,631 +0.16(+2.56%)
Jul 29, 2015 6.130 6.340 6.110 6.250 64,658 +0.12(+1.96%)
Jul 28, 2015 6.050 6.230 6.050 6.130 48,983 +0.09(+1.49%)
Jul 27, 2015 6.260 6.270 5.900 6.040 161,032 -0.26(-4.20%)
Jul 24, 2015 6.350 6.600 6.200 6.305 93,906 -0.03(-0.39%)
Jul 23, 2015 6.350 6.654 6.330 6.330 123,578 -0.05(-0.78%)
Jul 22, 2015 6.080 6.547 6.080 6.380 72,800 +0.07(+1.11%)
Jul 21, 2015 6.400 6.400 6.000 6.310 219,087 -0.24(-3.67%)
Jul 20, 2015 7.000 7.090 6.430 6.550 159,243 -0.43(-6.16%)
Jul 17, 2015 7.020 7.070 6.950 6.980 110,317 -0.04(-0.57%)
Jul 16, 2015 7.020 7.040 6.910 7.020 27,410 +0.05(+0.72%)
Jul 15, 2015 6.990 7.140 6.780 6.970 60,758 -0.01(-0.14%)
Jul 14, 2015 6.940 7.030 6.930 6.980 105,259 +0.04(+0.58%)
Jul 13, 2015 6.850 6.980 6.810 6.940 61,505 +0.09(+1.31%)
Jul 10, 2015 6.980 6.990 6.850 6.850 43,550 -0.09(-1.30%)
Jul 09, 2015 6.940 6.986 6.770 6.940 136,836 +0.00(+0.00%)
Jul 08, 2015 6.770 6.960 6.750 6.940 79,655 +0.07(+1.02%)
Jul 07, 2015 6.850 6.880 6.720 6.870 116,002 -0.01(-0.15%)
Jul 06, 2015 6.870 6.900 6.710 6.880 129,896 -0.06(-0.86%)
Jul 02, 2015 6.970 6.940 6.940 6.940 124,100 +0.00(+0.00%)
Jul 01, 2015 6.800 7.020 6.740 6.940 203,856 +0.16(+2.36%)
Jun 30, 2015 6.770 6.910 6.420 6.780 294,295 -0.02(-0.29%)
Jun 29, 2015 7.160 7.300 6.690 6.800 310,295 -0.54(-7.36%)
Jun 26, 2015 7.450 7.540 7.287 7.340 153,104 -0.13(-1.74%)
Jun 25, 2015 7.460 7.730 7.375 7.470 123,715 +0.00(+0.00%)
Jun 24, 2015 7.660 7.660 7.350 7.470 125,625 -0.13(-1.71%)
Jun 23, 2015 7.280 7.660 7.250 7.600 152,663 +0.29(+3.97%)
Jun 22, 2015 7.720 7.841 7.240 7.310 376,967 -0.53(-6.76%)
Jun 19, 2015 7.900 7.904 7.600 7.840 160,795 -0.02(-0.25%)
Jun 18, 2015 7.630 7.930 7.500 7.860 223,186 +0.27(+3.56%)
Jun 17, 2015 7.560 7.710 7.555 7.590 117,291 +0.06(+0.80%)
Jun 16, 2015 7.600 7.860 7.500 7.530 324,650 -0.20(-2.59%)
Jun 15, 2015 7.810 7.940 7.600 7.730 276,715 -0.17(-2.15%)
Jun 12, 2015 7.960 8.000 7.750 7.900 269,669 -0.06(-0.75%)
Jun 11, 2015 7.760 8.000 7.670 7.960 496,077 +0.30(+3.92%)
Jun 10, 2015 7.550 7.790 7.420 7.660 391,344 +0.15(+2.00%)
Jun 09, 2015 7.130 7.510 7.090 7.510 403,573 +0.38(+5.33%)
Jun 08, 2015 6.970 7.219 6.930 7.130 311,490 +0.23(+3.33%)
Jun 05, 2015 6.830 6.960 6.760 6.900 270,621 +0.03(+0.44%)
Jun 04, 2015 6.950 6.970 6.680 6.870 90,984 -0.08(-1.15%)
Jun 03, 2015 6.930 6.970 6.900 6.950 143,387 +0.07(+1.02%)
Jun 02, 2015 6.920 7.070 6.760 6.880 210,520 -0.03(-0.43%)
Jun 01, 2015 6.920 6.995 6.460 6.910 194,655 +0.02(+0.29%)
May 29, 2015 7.080 7.199 6.710 6.890 325,814 -0.15(-2.13%)
May 28, 2015 6.950 7.060 6.850 7.040 350,569 +0.20(+2.92%)
May 27, 2015 6.950 6.950 6.630 6.840 237,893 +0.05(+0.74%)
May 26, 2015 6.370 6.880 6.310 6.790 550,230 +0.52(+8.29%)
May 22, 2015 6.350 6.270 6.270 6.270 254,500 -0.09(-1.42%)
May 21, 2015 6.180 6.380 6.150 6.360 469,432 +0.17(+2.75%)
May 20, 2015 5.930 6.220 5.890 6.190 560,397 +0.29(+4.92%)
May 19, 2015 5.510 5.920 5.508 5.900 361,961 +0.38(+6.88%)
May 18, 2015 5.510 5.706 5.410 5.520 613,438 +0.02(+0.36%)
May 15, 2015 5.470 6.300 5.260 5.500 4,420,645 +1.41(+34.47%)
May 14, 2015 4.160 4.200 4.080 4.090 58,203 -0.06(-1.45%)
May 13, 2015 4.200 4.200 4.140 4.150 3,836 -0.01(-0.24%)
May 12, 2015 4.200 4.200 4.080 4.160 9,626 -0.06(-1.42%)
May 11, 2015 4.080 4.224 4.080 4.220 51,586 +0.06(+1.44%)
May 08, 2015 4.160 4.240 4.130 4.160 13,449 -0.02(-0.48%)
May 07, 2015 4.195 4.250 4.120 4.180 12,469 +0.00(+0.00%)
May 06, 2015 4.220 4.242 4.120 4.180 25,749 -0.05(-1.18%)
May 05, 2015 4.260 4.310 4.205 4.230 3,013 -0.13(-2.98%)
May 04, 2015 4.260 4.380 4.200 4.360 17,375 +0.15(+3.56%)
May 01, 2015 4.330 4.330 4.190 4.210 23,784 -0.02(-0.47%)
Apr 30, 2015 4.280 4.300 4.200 4.230 35,453 -0.05(-1.17%)
Apr 29, 2015 4.270 4.300 4.270 4.280 17,735 +0.01(+0.23%)
Apr 28, 2015 4.280 4.340 4.270 4.270 30,065 +0.01(+0.23%)
Apr 27, 2015 4.500 4.500 4.260 4.260 61,803 -0.24(-5.33%)
Apr 24, 2015 4.534 4.534 4.400 4.500 33,358 +0.01(+0.22%)
Apr 23, 2015 4.471 4.510 4.470 4.490 5,308 +0.02(+0.45%)
Apr 22, 2015 4.390 4.480 4.383 4.470 6,068 +0.08(+1.82%)
Apr 21, 2015 4.400 4.420 4.380 4.390 9,076 -0.02(-0.37%)
Apr 20, 2015 4.400 4.530 4.400 4.406 21,029 -0.00(-0.09%)
Apr 17, 2015 4.420 4.520 4.400 4.410 4,600 -0.02(-0.45%)
Apr 16, 2015 4.420 4.551 4.410 4.430 21,116 -0.03(-0.67%)
Apr 15, 2015 4.410 4.500 4.410 4.460 10,838 +0.04(+0.90%)
Apr 14, 2015 4.480 4.560 4.399 4.420 39,311 -0.03(-0.67%)
Apr 13, 2015 4.610 4.610 4.450 4.450 28,410 -0.16(-3.47%)
Apr 10, 2015 4.550 4.620 4.550 4.610 3,066 +0.03(+0.66%)
Apr 09, 2015 4.600 4.600 4.560 4.580 6,327 +0.01(+0.20%)
Apr 08, 2015 4.599 4.600 4.550 4.571 18,010 +0.01(+0.24%)
Apr 07, 2015 4.670 4.670 4.550 4.560 20,777 -0.09(-1.94%)
Apr 06, 2015 4.610 4.676 4.590 4.650 17,759 -0.01(-0.21%)
Apr 02, 2015 4.700 4.660 4.660 4.660 18,600 -0.03(-0.64%)
Apr 01, 2015 4.700 4.700 4.660 4.690 9,199 +0.00(+0.00%)
Mar 31, 2015 4.700 4.700 4.680 4.690 14,085 -0.01(-0.21%)
Mar 30, 2015 4.680 4.750 4.600 4.700 25,279 +0.02(+0.43%)
Mar 27, 2015 4.610 4.780 4.470 4.680 40,726 +0.07(+1.50%)
Mar 26, 2015 4.670 4.690 4.610 4.611 17,021 -0.04(-0.84%)
Mar 25, 2015 4.700 4.789 4.650 4.650 10,733 -0.09(-1.92%)
Mar 24, 2015 4.570 4.780 4.570 4.741 23,728 +0.24(+5.36%)
Mar 23, 2015 4.600 4.670 4.500 4.500 32,088 -0.06(-1.32%)
Mar 20, 2015 4.650 4.660 4.560 4.560 113,192 -0.04(-0.87%)
Mar 19, 2015 4.600 4.730 4.600 4.600 28,765 -0.04(-0.86%)
Mar 18, 2015 4.700 4.730 4.510 4.640 18,488 -0.10(-2.11%)
Mar 17, 2015 4.710 4.777 4.600 4.740 22,660 -0.01(-0.21%)
Mar 16, 2015 4.840 4.846 4.530 4.750 27,105 -0.08(-1.66%)
Mar 13, 2015 4.800 4.837 4.730 4.830 21,292 -0.01(-0.21%)
Mar 12, 2015 4.860 4.870 4.793 4.840 20,851 -0.01(-0.21%)
Mar 11, 2015 4.818 4.900 4.793 4.850 82,420 -0.01(-0.21%)
Mar 10, 2015 4.900 4.930 4.860 4.860 31,410 -0.04(-0.82%)
Mar 09, 2015 4.910 4.940 4.800 4.900 47,984 -0.05(-1.01%)
Mar 06, 2015 4.900 4.990 4.900 4.950 36,677 +0.02(+0.41%)
Mar 05, 2015 4.910 5.000 4.910 4.930 41,898 -0.01(-0.20%)
Mar 04, 2015 4.810 4.960 4.810 4.940 35,146 +0.13(+2.70%)
Mar 03, 2015 4.800 4.880 4.800 4.810 13,619 -0.02(-0.41%)
Mar 02, 2015 4.880 4.920 4.754 4.830 66,232 -0.04(-0.82%)
Feb 27, 2015 4.770 4.870 4.740 4.870 83,040 +0.11(+2.31%)
Feb 26, 2015 4.640 4.770 4.630 4.760 83,323 +0.12(+2.59%)
Feb 25, 2015 4.730 4.760 4.550 4.640 51,063 -0.07(-1.49%)
Feb 24, 2015 4.714 4.770 4.700 4.710 39,129 -0.06(-1.26%)
Feb 23, 2015 4.740 4.790 4.700 4.770 36,800 +0.06(+1.27%)
Feb 20, 2015 4.690 4.800 4.620 4.710 141,305 +0.12(+2.61%)
Feb 19, 2015 4.550 4.670 4.520 4.590 42,655 +0.01(+0.22%)
Feb 18, 2015 4.600 4.690 4.550 4.580 77,259 -0.04(-0.87%)
Feb 17, 2015 4.590 4.640 4.510 4.620 86,406 +0.09(+1.99%)
Feb 13, 2015 4.510 4.530 4.530 4.530 32,700 +0.05(+1.12%)
Feb 12, 2015 4.500 4.630 4.460 4.480 102,381 +0.02(+0.45%)
Feb 11, 2015 4.490 4.600 4.400 4.460 128,323 -0.05(-1.11%)
Feb 10, 2015 4.360 4.600 4.330 4.510 138,284 +0.20(+4.64%)
Feb 09, 2015 4.360 4.500 4.302 4.310 76,531 -0.09(-2.05%)
Feb 06, 2015 4.310 4.510 4.310 4.400 28,393 +0.09(+2.09%)
Feb 05, 2015 4.380 4.450 4.310 4.310 28,154 +0.00(+0.00%)
Feb 04, 2015 4.330 4.490 4.310 4.310 34,065 -0.06(-1.37%)
Feb 03, 2015 4.360 4.400 4.310 4.370 23,539 +0.10(+2.34%)
Feb 02, 2015 4.380 4.390 4.250 4.270 83,600 -0.16(-3.61%)
Jan 30, 2015 4.350 4.440 4.350 4.430 21,432 +0.08(+1.84%)
Jan 29, 2015 4.350 4.420 4.250 4.350 55,800 -0.03(-0.68%)
Jan 28, 2015 4.360 4.410 4.220 4.380 50,018 -0.01(-0.23%)
Jan 27, 2015 4.450 4.500 4.360 4.390 34,204 -0.10(-2.23%)
Jan 26, 2015 4.400 4.510 4.290 4.490 53,281 +0.09(+2.05%)
Jan 23, 2015 4.400 4.470 4.360 4.400 19,609 -0.08(-1.79%)
Jan 22, 2015 4.350 4.600 4.350 4.480 65,528 +0.08(+1.71%)
Jan 21, 2015 4.500 4.670 4.270 4.405 326,335 -0.13(-2.77%)
Jan 20, 2015 4.430 4.580 4.330 4.530 28,546 +0.01(+0.22%)
Jan 16, 2015 4.470 4.600 4.430 4.520 81,920 +0.04(+0.89%)
Jan 15, 2015 4.450 4.540 4.406 4.480 31,794 -0.02(-0.44%)
Jan 14, 2015 4.250 4.577 4.250 4.500 98,200 +0.22(+5.14%)
Jan 13, 2015 4.280 4.380 4.260 4.280 38,536 +0.01(+0.23%)
Jan 12, 2015 4.400 4.450 4.250 4.270 61,078 -0.14(-3.17%)
Jan 09, 2015 4.480 4.520 4.384 4.410 31,068 -0.07(-1.56%)
Jan 08, 2015 4.440 4.520 4.435 4.480 34,078 +0.06(+1.36%)
Jan 07, 2015 4.440 4.450 4.330 4.420 42,357 -0.02(-0.45%)
Jan 06, 2015 4.560 4.580 4.360 4.440 45,673 -0.13(-2.84%)
Jan 05, 2015 4.580 4.620 4.550 4.570 96,048 +0.05(+1.11%)
Jan 02, 2015 4.530 4.590 4.480 4.520 35,635 -0.03(-0.66%)
Dec 31, 2014 4.580 4.550 4.550 4.550 48,700 +0.01(+0.22%)
Dec 30, 2014 4.500 4.570 4.430 4.540 19,081 +0.04(+0.89%)
Dec 29, 2014 4.400 4.580 4.365 4.500 64,265 +0.07(+1.58%)
Dec 26, 2014 4.460 4.560 4.410 4.430 31,722 -0.06(-1.34%)
Dec 24, 2014 4.490 4.490 4.490 4.490 5,100 +0.02(+0.53%)
Dec 23, 2014 4.440 4.580 4.420 4.466 37,056 +0.05(+1.05%)
Dec 22, 2014 4.410 4.550 4.340 4.420 55,361 +0.01(+0.23%)
Dec 19, 2014 4.400 4.500 4.330 4.410 34,881 +0.01(+0.23%)
Dec 18, 2014 4.351 4.500 4.351 4.400 29,089 +0.04(+0.92%)
Dec 17, 2014 4.330 4.495 4.330 4.360 22,771 +0.02(+0.46%)
Dec 16, 2014 4.420 4.440 4.280 4.340 76,981 -0.07(-1.59%)
Dec 15, 2014 4.460 4.680 4.400 4.410 203,152 -0.06(-1.34%)
Dec 12, 2014 4.420 4.490 4.370 4.470 35,584 +0.05(+1.13%)
Dec 11, 2014 4.450 4.520 4.420 4.420 39,912 -0.05(-1.12%)
Dec 10, 2014 4.500 4.520 4.460 4.470 30,726 -0.04(-0.89%)
Dec 09, 2014 4.440 4.520 4.280 4.510 94,094 +0.04(+0.89%)
Dec 08, 2014 4.540 4.540 4.440 4.470 134,936 -0.05(-1.11%)
Dec 05, 2014 4.370 4.570 4.310 4.520 356,871 +0.17(+4.03%)
Dec 04, 2014 4.210 4.370 4.200 4.345 102,918 +0.17(+3.95%)
Dec 03, 2014 4.140 4.230 4.125 4.180 65,559 +0.04(+0.89%)
Dec 02, 2014 4.160 4.210 4.143 4.143 38,641 -0.04(-0.88%)
Dec 01, 2014 4.150 4.190 4.100 4.180 106,790 +0.03(+0.72%)
Nov 28, 2014 4.110 4.150 4.110 4.150 14,250 +0.03(+0.73%)
Nov 26, 2014 4.170 4.120 4.120 4.120 97,100 -0.05(-1.20%)
Nov 25, 2014 4.150 4.200 4.120 4.170 86,402 +0.01(+0.24%)
Nov 24, 2014 4.180 4.300 4.100 4.160 99,351 -0.01(-0.24%)
Nov 21, 2014 4.180 4.230 4.100 4.170 79,134 -0.01(-0.24%)
Nov 20, 2014 4.260 4.280 4.100 4.180 100,513 -0.04(-0.95%)
Nov 19, 2014 4.280 4.350 4.210 4.220 191,235 -0.10(-2.32%)
Nov 18, 2014 4.290 4.410 4.236 4.320 156,161 +0.02(+0.47%)
Nov 17, 2014 4.230 4.370 4.200 4.300 129,661 +0.07(+1.65%)
Nov 14, 2014 4.080 4.360 4.030 4.230 291,950 +0.34(+8.74%)
Nov 13, 2014 3.900 3.900 3.810 3.890 39,860 -0.01(-0.26%)
Nov 12, 2014 3.900 3.900 3.805 3.900 18,016 +0.00(+0.00%)
Nov 11, 2014 3.900 3.949 3.780 3.900 29,433 +0.00(+0.00%)
Nov 10, 2014 3.820 3.900 3.780 3.900 30,701 +0.03(+0.69%)
Nov 07, 2014 3.890 3.900 3.740 3.873 31,503 +0.13(+3.56%)
Nov 06, 2014 3.810 3.950 3.720 3.740 8,016 -0.13(-3.36%)
Nov 05, 2014 3.850 3.900 3.720 3.870 18,224 +0.15(+4.03%)
Nov 04, 2014 3.870 3.870 3.720 3.720 4,170 -0.11(-2.87%)
Nov 03, 2014 3.890 3.890 3.780 3.830 6,740 -0.08(-2.05%)
Oct 31, 2014 3.910 3.960 3.880 3.910 12,683 +0.02(+0.51%)
Oct 30, 2014 3.810 3.900 3.810 3.890 551 +0.04(+1.04%)
Oct 29, 2014 3.850 3.910 3.630 3.850 14,691 +0.00(+0.00%)
Oct 28, 2014 3.840 3.940 3.830 3.850 11,808 +0.05(+1.32%)
Oct 27, 2014 3.640 3.840 3.740 3.800 23,034 +0.06(+1.60%)
Oct 24, 2014 3.630 3.790 3.610 3.740 22,790 +0.12(+3.31%)
Oct 23, 2014 3.620 3.910 3.620 3.620 16,104 -0.04(-1.09%)
Oct 22, 2014 4.000 4.000 3.480 3.660 50,968 -0.27(-6.87%)
Oct 21, 2014 4.020 4.029 3.760 3.930 13,708 +0.10(+2.61%)
Oct 20, 2014 3.710 3.850 3.710 3.830 38,560 +0.10(+2.68%)
Oct 17, 2014 3.680 3.820 3.660 3.730 10,647 +0.13(+3.61%)
Oct 16, 2014 3.540 3.650 3.520 3.600 8,425 +0.07(+1.87%)
Oct 15, 2014 3.480 3.670 3.450 3.534 30,936 -0.06(-1.56%)
Oct 14, 2014 3.550 3.590 3.520 3.590 3,912 +0.09(+2.57%)
Oct 13, 2014 3.640 3.900 3.500 3.500 44,124 -0.18(-4.89%)
Oct 10, 2014 3.700 3.790 3.600 3.680 9,944 -0.05(-1.34%)
Oct 09, 2014 3.830 3.880 3.710 3.730 27,707 -0.13(-3.37%)
Oct 08, 2014 3.880 3.880 3.780 3.860 2,572 +0.01(+0.39%)
Oct 07, 2014 3.760 3.860 3.760 3.845 19,974 +0.10(+2.53%)
Oct 06, 2014 3.760 3.830 3.720 3.750 12,500 -0.02(-0.53%)
Oct 03, 2014 3.730 3.790 3.715 3.770 27,406 +0.03(+0.80%)
Oct 02, 2014 3.750 3.820 3.710 3.740 15,458 -0.01(-0.27%)
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.