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

Intellicheck Mobilisia (NY: IDN )

N/A UNCHANGED
Last Price Updated: 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 2.610 2.660 2.540 2.600 37,135 -0.05(-1.89%)
Aug 30, 2017 2.630 2.757 2.610 2.650 53,136 -0.02(-0.75%)
Aug 29, 2017 2.700 2.700 2.550 2.670 39,826 -0.03(-1.11%)
Aug 28, 2017 2.579 2.845 2.570 2.700 67,142 +0.11(+4.25%)
Aug 25, 2017 2.490 2.595 2.490 2.590 25,160 +0.09(+3.60%)
Aug 24, 2017 2.490 2.620 2.408 2.500 53,668 +0.04(+1.63%)
Aug 23, 2017 2.430 2.540 2.390 2.460 22,036 +0.04(+1.65%)
Aug 22, 2017 2.453 2.580 2.420 2.420 90,507 -0.02(-0.82%)
Aug 21, 2017 2.381 2.510 2.370 2.440 31,696 +0.02(+0.83%)
Aug 18, 2017 2.470 2.550 2.420 2.420 73,930 -0.08(-3.20%)
Aug 17, 2017 2.540 2.550 2.395 2.500 86,456 -0.04(-1.57%)
Aug 16, 2017 2.610 2.770 2.460 2.540 128,843 +0.00(+0.00%)
Aug 15, 2017 2.820 2.820 2.515 2.540 84,494 -0.26(-9.29%)
Aug 14, 2017 2.660 2.930 2.660 2.800 78,112 +0.20(+7.69%)
Aug 11, 2017 2.670 2.796 2.520 2.600 111,724 -0.07(-2.62%)
Aug 10, 2017 2.860 2.860 2.620 2.670 114,338 -0.17(-5.99%)
Aug 09, 2017 2.800 2.990 2.700 2.840 103,321 +0.06(+2.16%)
Aug 08, 2017 2.660 2.800 2.480 2.780 161,326 +0.14(+5.30%)
Aug 07, 2017 2.390 2.640 2.370 2.640 190,315 +0.19(+7.76%)
Aug 04, 2017 2.490 2.650 2.490 2.450 1,151,331 -0.49(-16.67%)
Aug 03, 2017 2.910 3.140 2.790 2.940 46,629 +0.01(+0.34%)
Aug 02, 2017 3.110 3.110 2.760 2.930 88,381 -0.09(-2.98%)
Aug 01, 2017 3.140 3.230 3.000 3.020 52,287 -0.09(-2.89%)
Jul 31, 2017 3.360 3.370 2.920 3.110 167,372 -0.26(-7.72%)
Jul 28, 2017 3.439 3.439 3.250 3.370 16,792 -0.06(-1.75%)
Jul 27, 2017 3.360 3.480 3.200 3.430 97,277 +0.11(+3.31%)
Jul 26, 2017 3.430 3.460 3.254 3.320 23,555 -0.07(-2.06%)
Jul 25, 2017 3.580 3.580 3.390 3.390 27,310 -0.08(-2.31%)
Jul 24, 2017 3.530 3.575 3.470 3.470 49,476 -0.03(-0.86%)
Jul 21, 2017 3.470 3.570 3.470 3.500 37,505 +0.01(+0.29%)
Jul 20, 2017 3.450 3.520 3.430 3.490 12,207 +0.01(+0.29%)
Jul 19, 2017 3.480 3.560 3.445 3.480 95,518 +0.03(+0.87%)
Jul 18, 2017 3.510 3.550 3.450 3.450 124,443 -0.03(-0.86%)
Jul 17, 2017 3.500 3.510 3.350 3.480 66,401 -0.03(-0.85%)
Jul 14, 2017 3.630 3.630 3.431 3.510 61,445 -0.16(-4.36%)
Jul 13, 2017 3.750 3.750 3.620 3.670 68,670 -0.08(-2.13%)
Jul 12, 2017 3.700 3.780 3.660 3.750 27,362 +0.10(+2.74%)
Jul 11, 2017 3.790 3.876 3.650 3.650 95,227 -0.11(-2.93%)
Jul 10, 2017 3.800 3.830 3.730 3.760 40,881 -0.08(-2.09%)
Jul 07, 2017 3.860 3.860 3.740 3.840 12,603 +0.06(+1.59%)
Jul 06, 2017 3.710 3.840 3.710 3.780 32,409 -0.04(-1.05%)
Jul 05, 2017 3.800 3.841 3.720 3.820 46,059 +0.02(+0.53%)
Jul 03, 2017 3.950 3.950 3.600 3.800 43,429 -0.09(-2.31%)
Jun 30, 2017 3.800 3.900 3.730 3.890 70,601 +0.06(+1.59%)
Jun 29, 2017 3.770 3.850 3.710 3.829 13,519 +0.05(+1.30%)
Jun 28, 2017 3.670 3.830 3.620 3.780 18,124 +0.08(+2.16%)
Jun 27, 2017 3.750 3.850 3.700 3.700 20,787 -0.05(-1.33%)
Jun 26, 2017 3.940 3.940 3.650 3.750 33,329 -0.24(-6.02%)
Jun 23, 2017 3.800 3.990 3.680 3.990 76,478 +0.09(+2.31%)
Jun 22, 2017 3.830 3.930 3.788 3.900 15,379 +0.15(+4.00%)
Jun 21, 2017 3.850 3.900 3.690 3.750 20,391 -0.16(-4.09%)
Jun 20, 2017 3.950 3.990 3.810 3.910 32,999 -0.12(-2.98%)
Jun 19, 2017 3.860 4.030 3.747 4.030 21,429 +0.17(+4.40%)
Jun 16, 2017 3.850 3.900 3.790 3.860 12,691 -0.03(-0.77%)
Jun 15, 2017 3.660 3.890 3.660 3.890 25,440 +0.17(+4.57%)
Jun 14, 2017 3.870 3.910 3.637 3.720 13,932 -0.05(-1.33%)
Jun 13, 2017 3.750 3.810 3.631 3.770 15,427 +0.11(+3.01%)
Jun 12, 2017 3.870 3.870 3.510 3.660 55,298 -0.17(-4.44%)
Jun 09, 2017 3.993 4.010 3.750 3.830 39,507 -0.08(-2.05%)
Jun 08, 2017 4.100 4.100 3.890 3.910 32,305 -0.17(-4.17%)
Jun 07, 2017 3.980 4.210 3.950 4.080 57,705 +0.10(+2.51%)
Jun 06, 2017 4.150 4.550 3.970 3.980 171,613 -0.21(-5.01%)
Jun 05, 2017 4.200 4.250 4.130 4.190 35,711 +0.06(+1.45%)
Jun 02, 2017 4.260 4.270 4.130 4.130 15,602 -0.07(-1.67%)
Jun 01, 2017 4.250 4.270 3.990 4.200 37,381 +0.07(+1.69%)
May 31, 2017 4.220 4.230 4.100 4.130 15,013 -0.01(-0.24%)
May 30, 2017 4.040 4.140 4.040 4.140 22,851 +0.10(+2.48%)
May 26, 2017 4.140 4.140 3.900 4.040 50,075 -0.06(-1.46%)
May 25, 2017 4.340 4.390 3.960 4.100 140,417 -0.05(-1.20%)
May 24, 2017 3.880 4.400 3.830 4.150 411,317 +0.35(+9.21%)
May 23, 2017 3.620 3.900 3.620 3.800 45,214 +0.05(+1.33%)
May 22, 2017 3.880 3.881 3.610 3.750 48,549 -0.15(-3.85%)
May 19, 2017 3.700 3.940 3.650 3.900 37,339 +0.25(+6.85%)
May 18, 2017 3.800 3.800 3.540 3.650 22,751 -0.16(-4.20%)
May 17, 2017 3.800 3.850 3.621 3.810 19,305 -0.06(-1.55%)
May 16, 2017 4.000 4.000 3.800 3.870 44,232 +0.00(+0.00%)
May 15, 2017 3.560 4.140 3.560 3.870 191,243 +0.31(+8.71%)
May 12, 2017 3.230 3.590 3.020 3.560 62,815 +0.31(+9.54%)
May 11, 2017 3.250 3.550 3.250 3.250 97,058 -0.22(-6.34%)
May 10, 2017 3.550 3.550 3.390 3.470 24,270 -0.03(-0.86%)
May 09, 2017 3.700 3.700 3.190 3.500 162,823 -0.05(-1.41%)
May 08, 2017 3.360 3.729 3.360 3.550 131,118 +0.20(+5.97%)
May 05, 2017 3.080 3.420 3.040 3.350 161,557 +0.31(+10.20%)
May 04, 2017 3.030 3.080 2.970 3.040 26,686 -0.06(-1.94%)
May 03, 2017 3.126 3.126 3.040 3.100 19,982 +0.01(+0.32%)
May 02, 2017 3.024 3.110 3.012 3.090 14,649 +0.11(+3.69%)
May 01, 2017 2.950 3.010 2.907 2.980 9,249 +0.08(+2.76%)
Apr 28, 2017 2.960 3.000 2.811 2.900 26,673 +0.00(+0.00%)
Apr 27, 2017 2.990 3.050 2.719 2.900 26,316 -0.09(-3.01%)
Apr 26, 2017 3.085 3.085 2.980 2.990 18,132 -0.10(-3.24%)
Apr 25, 2017 3.150 3.150 3.056 3.090 37,770 +0.01(+0.32%)
Apr 24, 2017 3.050 3.150 3.050 3.080 9,090 +0.08(+2.67%)
Apr 21, 2017 3.200 3.200 3.000 3.000 51,121 -0.23(-7.12%)
Apr 20, 2017 3.250 3.260 3.060 3.230 73,199 +0.04(+1.25%)
Apr 19, 2017 3.140 3.190 3.100 3.190 12,091 +0.10(+3.24%)
Apr 18, 2017 3.100 3.120 3.040 3.090 18,331 -0.03(-0.96%)
Apr 17, 2017 3.220 3.220 3.110 3.120 11,589 -0.07(-2.19%)
Apr 13, 2017 3.007 3.240 3.000 3.190 96,180 +0.13(+4.25%)
Apr 12, 2017 3.150 3.170 3.030 3.060 49,960 -0.02(-0.65%)
Apr 11, 2017 3.040 3.150 2.950 3.080 111,302 +0.08(+2.67%)
Apr 10, 2017 2.950 3.030 2.950 3.000 150,251 +0.05(+1.69%)
Apr 07, 2017 2.920 2.961 2.860 2.950 56,486 +0.03(+1.03%)
Apr 06, 2017 3.000 3.000 2.790 2.920 101,251 +0.02(+0.69%)
Apr 05, 2017 2.900 3.000 2.800 2.900 146,861 +0.09(+3.20%)
Apr 04, 2017 2.820 2.900 2.750 2.810 66,284 +0.03(+1.08%)
Apr 03, 2017 2.630 2.975 2.480 2.780 282,296 +0.17(+6.51%)
Mar 31, 2017 1.980 2.700 1.920 2.610 317,078 +0.63(+31.82%)
Mar 30, 2017 2.140 2.300 1.800 1.980 360,516 -0.34(-14.66%)
Mar 29, 2017 2.330 2.371 2.310 2.320 8,930 +0.01(+0.43%)
Mar 28, 2017 2.368 2.422 2.310 2.310 7,836 -0.05(-2.12%)
Mar 27, 2017 2.260 2.360 2.210 2.360 17,398 +0.03(+1.13%)
Mar 24, 2017 2.300 2.334 2.240 2.334 14,645 +0.03(+1.46%)
Mar 23, 2017 2.292 2.320 2.260 2.300 11,754 +0.01(+0.44%)
Mar 22, 2017 2.260 2.300 2.250 2.290 30,433 +0.02(+0.88%)
Mar 21, 2017 2.340 2.390 2.250 2.270 46,523 -0.12(-5.02%)
Mar 20, 2017 2.420 2.430 2.250 2.390 12,082 -0.07(-2.84%)
Mar 17, 2017 2.470 2.610 2.220 2.460 71,541 -0.01(-0.40%)
Mar 16, 2017 2.480 2.530 2.450 2.470 13,661 -0.01(-0.40%)
Mar 15, 2017 2.440 2.530 2.440 2.480 23,419 -0.01(-0.40%)
Mar 14, 2017 2.520 2.520 2.450 2.490 15,016 -0.04(-1.58%)
Mar 13, 2017 2.500 2.595 2.480 2.530 10,867 +0.05(+2.02%)
Mar 10, 2017 2.420 2.550 2.410 2.480 32,754 +0.03(+1.22%)
Mar 09, 2017 2.431 2.470 2.400 2.450 15,261 +0.00(+0.00%)
Mar 08, 2017 2.340 2.455 2.330 2.450 15,589 +0.11(+4.70%)
Mar 07, 2017 2.410 2.410 2.233 2.340 22,233 -0.06(-2.50%)
Mar 06, 2017 2.460 2.500 2.190 2.400 100,053 -0.04(-1.64%)
Mar 03, 2017 2.430 2.466 2.410 2.440 13,362 -0.01(-0.41%)
Mar 02, 2017 2.670 2.680 2.450 2.450 18,105 -0.16(-6.13%)
Mar 01, 2017 2.470 2.700 2.470 2.610 31,941 +0.14(+5.67%)
Feb 28, 2017 2.600 2.620 2.470 2.470 24,853 -0.13(-5.00%)
Feb 27, 2017 2.560 2.660 2.520 2.600 13,455 +0.02(+0.78%)
Feb 24, 2017 2.510 2.700 2.510 2.580 17,761 +0.05(+1.98%)
Feb 23, 2017 2.585 2.590 2.450 2.530 29,898 -0.07(-2.69%)
Feb 22, 2017 2.690 2.790 2.600 2.600 24,864 -0.09(-3.35%)
Feb 21, 2017 2.830 2.840 2.630 2.690 24,087 -0.11(-3.93%)
Feb 17, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Feb 16, 2017 2.670 2.680 2.630 2.650 9,923 -0.02(-0.75%)
Feb 15, 2017 2.600 2.700 2.559 2.670 19,099 +0.02(+0.75%)
Feb 14, 2017 2.730 2.840 2.550 2.650 100,253 -0.10(-3.64%)
Feb 13, 2017 2.850 2.869 2.730 2.750 61,884 -0.10(-3.51%)
Feb 10, 2017 2.820 2.850 2.720 2.850 52,677 +0.04(+1.42%)
Feb 09, 2017 2.840 2.840 2.750 2.810 41,744 +0.00(+0.00%)
Feb 08, 2017 2.800 2.830 2.800 2.810 9,728 +0.01(+0.36%)
Feb 07, 2017 2.780 2.809 2.780 2.800 17,186 -0.00(-0.00%)
Feb 06, 2017 2.800 2.850 2.790 2.800 8,659 -0.03(-1.06%)
Feb 03, 2017 2.850 2.885 2.800 2.830 16,470 -0.02(-0.70%)
Feb 02, 2017 2.820 2.850 2.770 2.850 4,316 +0.03(+1.06%)
Feb 01, 2017 2.881 2.920 2.780 2.820 7,685 -0.08(-2.76%)
Jan 31, 2017 2.780 2.900 2.770 2.900 29,306 +0.13(+4.69%)
Jan 30, 2017 2.850 2.850 2.750 2.770 15,083 -0.10(-3.48%)
Jan 27, 2017 2.890 2.890 2.850 2.870 4,654 -0.02(-0.69%)
Jan 26, 2017 2.870 2.960 2.870 2.890 22,937 +0.03(+1.05%)
Jan 25, 2017 3.010 3.030 2.820 2.860 18,771 -0.07(-2.39%)
Jan 24, 2017 2.780 2.950 2.780 2.930 26,562 +0.16(+5.78%)
Jan 23, 2017 2.879 2.879 2.740 2.770 54,384 -0.11(-3.82%)
Jan 20, 2017 2.910 2.920 2.750 2.880 35,166 -0.04(-1.37%)
Jan 19, 2017 3.120 3.120 2.804 2.920 109,318 -0.16(-5.19%)
Jan 18, 2017 3.010 3.080 2.940 3.080 30,935 +0.01(+0.33%)
Jan 17, 2017 3.070 3.200 2.963 3.070 97,690 -0.03(-0.97%)
Jan 13, 2017 3.100 3.100 3.100 0 +0.30(+10.71%)
Jan 12, 2017 2.796 2.800 2.753 2.800 9,658 +0.01(+0.36%)
Jan 11, 2017 2.730 2.790 2.701 2.790 12,654 +0.01(+0.36%)
Jan 10, 2017 2.810 2.810 2.740 2.780 16,095 +0.01(+0.36%)
Jan 09, 2017 2.770 2.790 2.700 2.770 33,881 +0.03(+1.09%)
Jan 06, 2017 2.790 2.790 2.710 2.740 23,548 -0.05(-1.79%)
Jan 05, 2017 2.740 2.800 2.720 2.790 27,018 +0.09(+3.33%)
Jan 04, 2017 2.700 2.790 2.690 2.700 17,237 +0.01(+0.37%)
Jan 03, 2017 2.770 2.770 2.650 2.690 32,717 -0.06(-2.18%)
Dec 30, 2016 2.750 2.750 2.750 0 +0.22(+8.70%)
Dec 29, 2016 2.530 2.580 2.450 2.530 25,550 -0.03(-1.17%)
Dec 28, 2016 2.600 2.650 2.530 2.560 33,568 -0.06(-2.29%)
Dec 27, 2016 2.700 2.700 2.550 2.620 43,536 -0.06(-2.24%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.08(+3.08%)
Dec 22, 2016 2.550 2.618 2.550 2.600 25,345 +0.04(+1.56%)
Dec 21, 2016 2.690 2.690 2.377 2.560 133,458 -0.11(-4.12%)
Dec 20, 2016 2.660 2.690 2.610 2.670 28,496 -0.01(-0.37%)
Dec 19, 2016 2.840 2.840 2.580 2.680 47,493 -0.10(-3.60%)
Dec 16, 2016 2.810 2.940 2.780 2.780 40,269 -0.01(-0.42%)
Dec 15, 2016 2.880 2.880 2.750 2.792 58,243 -0.05(-1.70%)
Dec 14, 2016 2.890 2.930 2.790 2.840 124,178 -0.00(-0.00%)
Dec 13, 2016 2.580 2.950 2.580 2.840 313,590 +0.29(+11.37%)
Dec 12, 2016 2.700 2.700 2.500 2.550 25,491 -0.12(-4.49%)
Dec 09, 2016 2.650 2.709 2.590 2.670 100,972 +0.04(+1.52%)
Dec 08, 2016 2.600 2.680 2.570 2.630 52,013 +0.01(+0.38%)
Dec 07, 2016 2.550 2.620 2.540 2.620 12,625 +0.08(+3.15%)
Dec 06, 2016 2.590 2.640 2.450 2.540 21,162 -0.06(-2.31%)
Dec 05, 2016 2.540 2.680 2.540 2.600 23,621 +0.02(+0.78%)
Dec 02, 2016 2.530 2.650 2.450 2.580 57,968 +0.08(+3.20%)
Dec 01, 2016 2.620 2.690 2.440 2.500 82,729 -0.16(-6.02%)
Nov 30, 2016 2.670 2.690 2.580 2.660 82,721 +0.02(+0.76%)
Nov 29, 2016 2.540 2.640 2.480 2.640 55,683 +0.12(+4.76%)
Nov 28, 2016 2.650 2.677 2.520 2.520 40,314 -0.14(-5.26%)
Nov 25, 2016 2.620 2.680 2.612 2.660 25,919 +0.05(+1.92%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Nov 22, 2016 2.580 2.588 2.524 2.570 17,838 +0.01(+0.39%)
Nov 21, 2016 2.510 2.640 2.510 2.560 97,114 +0.02(+0.79%)
Nov 18, 2016 2.575 2.580 2.430 2.540 51,753 -0.02(-0.78%)
Nov 17, 2016 2.482 2.580 2.440 2.560 65,909 +0.08(+3.23%)
Nov 16, 2016 2.500 2.550 2.462 2.480 71,920 -0.02(-0.80%)
Nov 15, 2016 2.450 2.520 2.420 2.500 100,212 +0.06(+2.46%)
Nov 14, 2016 2.250 2.450 2.190 2.440 238,623 +0.22(+9.91%)
Nov 11, 2016 2.200 2.340 2.110 2.220 380,178 +0.03(+1.37%)
Nov 10, 2016 1.750 2.220 1.750 2.190 327,639 +0.39(+21.67%)
Nov 09, 2016 1.760 1.870 1.710 1.800 131,799 +0.01(+0.56%)
Nov 08, 2016 1.750 1.820 1.730 1.790 20,817 -0.01(-0.56%)
Nov 07, 2016 1.813 1.890 1.770 1.800 66,630 -0.03(-1.64%)
Nov 04, 2016 1.720 1.830 1.692 1.830 68,016 +0.09(+5.17%)
Nov 03, 2016 1.660 1.740 1.620 1.740 63,762 +0.04(+2.35%)
Nov 02, 2016 1.670 1.718 1.610 1.700 89,732 +0.05(+3.03%)
Nov 01, 2016 1.668 1.668 1.600 1.650 37,625 +0.00(+0.00%)
Oct 31, 2016 1.600 1.678 1.500 1.650 83,810 +0.01(+0.87%)
Oct 28, 2016 1.630 1.661 1.550 1.636 43,285 +0.03(+1.60%)
Oct 27, 2016 1.720 1.724 1.580 1.610 33,120 -0.08(-4.73%)
Oct 26, 2016 1.650 1.740 1.610 1.690 21,892 +0.02(+1.20%)
Oct 25, 2016 1.659 1.700 1.659 1.670 22,675 +0.03(+1.83%)
Oct 24, 2016 1.620 1.660 1.609 1.640 8,171 +0.04(+2.50%)
Oct 21, 2016 1.700 1.700 1.580 1.600 45,751 -0.08(-4.76%)
Oct 20, 2016 1.700 1.700 1.600 1.680 17,812 +0.02(+1.20%)
Oct 19, 2016 1.620 1.700 1.620 1.660 91,387 +0.00(+0.00%)
Oct 18, 2016 1.670 1.720 1.584 1.660 71,335 +0.02(+1.22%)
Oct 17, 2016 1.660 1.660 1.635 1.640 24,082 -0.02(-1.20%)
Oct 14, 2016 1.650 1.700 1.650 1.660 13,235 +0.03(+1.84%)
Oct 13, 2016 1.615 1.680 1.550 1.630 62,750 +0.02(+1.24%)
Oct 12, 2016 1.600 1.620 1.550 1.610 25,675 +0.06(+3.87%)
Oct 11, 2016 1.650 1.650 1.510 1.550 20,611 -0.07(-4.32%)
Oct 10, 2016 1.638 1.651 1.550 1.620 71,778 -0.08(-4.71%)
Oct 07, 2016 1.640 1.700 1.580 1.700 9,408 +0.10(+6.25%)
Oct 06, 2016 1.650 1.650 1.580 1.600 94,686 -0.07(-4.19%)
Oct 05, 2016 1.690 1.700 1.650 1.670 35,918 +0.00(+0.00%)
Oct 04, 2016 1.671 1.690 1.650 1.670 6,873 -0.03(-1.76%)
Oct 03, 2016 1.701 1.704 1.700 1.700 4,486 -0.02(-1.16%)
Sep 30, 2016 1.710 1.740 1.710 1.720 15,568 +0.00(+0.00%)
Sep 29, 2016 1.670 1.720 1.650 1.720 25,851 +0.04(+2.38%)
Sep 28, 2016 1.700 1.730 1.650 1.680 22,016 -0.04(-2.33%)
Sep 27, 2016 1.730 1.730 1.660 1.720 10,183 -0.01(-0.58%)
Sep 26, 2016 1.720 1.730 1.700 1.730 8,705 -0.01(-0.57%)
Sep 23, 2016 1.740 1.750 1.680 1.740 20,851 +0.02(+1.16%)
Sep 22, 2016 1.760 1.800 1.720 1.720 7,685 -0.07(-3.91%)
Sep 21, 2016 1.831 1.850 1.750 1.790 15,972 +0.00(+0.00%)
Sep 20, 2016 1.760 1.830 1.700 1.790 83,687 +0.04(+2.29%)
Sep 19, 2016 1.750 1.770 1.650 1.750 27,902 -0.03(-1.69%)
Sep 16, 2016 1.630 1.879 1.630 1.780 224,359 +0.08(+4.70%)
Sep 15, 2016 1.680 1.700 1.610 1.700 30,551 +0.05(+3.04%)
Sep 14, 2016 1.610 1.680 1.510 1.650 40,847 +0.07(+4.60%)
Sep 13, 2016 1.605 1.700 1.560 1.577 56,351 -0.04(-2.63%)
Sep 12, 2016 1.630 1.690 1.560 1.620 48,416 -0.00(-0.01%)
Sep 09, 2016 1.670 1.723 1.550 1.620 34,234 -0.08(-4.70%)
Sep 08, 2016 1.540 1.790 1.520 1.700 128,825 +0.16(+10.39%)
Sep 07, 2016 1.620 1.658 1.540 1.540 32,775 -0.07(-4.35%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,854 -0.06(-3.59%)
Sep 02, 2016 1.660 1.670 1.670 1.670 10,400 +0.00(+0.00%)
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.