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 (%)
May 31, 2016 5.410 5.410 5.270 5.300 43,853 -0.06(-1.12%)
May 27, 2016 5.370 5.360 5.360 5.360 26,100 -0.04(-0.74%)
May 26, 2016 5.370 5.475 5.250 5.400 20,147 -0.02(-0.37%)
May 25, 2016 5.550 5.650 5.230 5.420 52,103 -0.05(-0.91%)
May 24, 2016 5.300 5.570 5.300 5.470 69,004 +0.10(+1.86%)
May 23, 2016 5.250 5.490 5.196 5.370 66,176 +0.19(+3.67%)
May 20, 2016 4.990 5.270 4.900 5.180 46,593 +0.19(+3.81%)
May 19, 2016 5.110 5.230 4.860 4.990 175,677 -0.14(-2.73%)
May 18, 2016 5.080 5.330 4.990 5.130 345,968 +0.06(+1.18%)
May 17, 2016 5.210 5.210 5.020 5.070 101,793 -0.14(-2.69%)
May 16, 2016 5.390 5.406 5.130 5.210 66,683 -0.15(-2.80%)
May 13, 2016 5.500 5.500 5.266 5.360 68,691 -0.07(-1.29%)
May 12, 2016 5.500 5.570 5.420 5.430 116,603 -0.04(-0.73%)
May 11, 2016 5.300 5.533 5.300 5.470 58,936 +0.09(+1.67%)
May 10, 2016 5.390 5.500 5.230 5.380 64,601 +0.03(+0.56%)
May 09, 2016 5.117 5.400 5.111 5.350 43,840 +0.16(+3.08%)
May 06, 2016 5.250 5.640 5.140 5.190 210,626 -0.69(-11.73%)
May 05, 2016 5.950 6.190 5.830 5.880 90,257 -0.03(-0.51%)
May 04, 2016 6.080 6.100 5.760 5.910 56,026 -0.15(-2.48%)
May 03, 2016 6.090 6.130 5.900 6.060 41,771 -0.06(-0.98%)
May 02, 2016 6.220 6.220 6.040 6.120 73,371 -0.09(-1.45%)
Apr 29, 2016 6.090 6.260 6.030 6.210 40,817 +0.13(+2.14%)
Apr 28, 2016 6.290 6.310 6.030 6.080 75,407 -0.18(-2.88%)
Apr 27, 2016 6.230 6.340 6.130 6.260 38,667 +0.03(+0.48%)
Apr 26, 2016 6.360 6.360 6.190 6.230 49,183 -0.08(-1.27%)
Apr 25, 2016 6.150 6.440 6.120 6.310 150,802 +0.19(+3.10%)
Apr 22, 2016 5.750 6.170 5.650 6.120 94,603 +0.36(+6.25%)
Apr 21, 2016 5.790 5.910 5.730 5.760 22,578 -0.02(-0.35%)
Apr 20, 2016 5.530 5.849 5.510 5.780 123,153 +0.24(+4.33%)
Apr 19, 2016 5.760 5.760 5.440 5.540 81,404 -0.17(-2.98%)
Apr 18, 2016 5.730 5.929 5.620 5.710 48,621 -0.06(-1.04%)
Apr 15, 2016 5.890 5.950 5.720 5.770 61,275 -0.10(-1.70%)
Apr 14, 2016 5.900 6.100 5.800 5.870 50,159 +0.00(+0.00%)
Apr 13, 2016 5.800 6.010 5.780 5.870 64,641 +0.16(+2.71%)
Apr 12, 2016 5.850 5.870 5.610 5.715 81,854 -0.08(-1.47%)
Apr 11, 2016 5.840 5.900 5.740 5.800 37,935 -0.01(-0.17%)
Apr 08, 2016 5.950 6.096 5.769 5.810 39,322 -0.08(-1.36%)
Apr 07, 2016 5.950 5.990 5.760 5.890 44,137 -0.06(-1.01%)
Apr 06, 2016 5.890 5.990 5.750 5.950 60,080 +0.09(+1.54%)
Apr 05, 2016 6.260 6.260 5.760 5.860 91,048 -0.45(-7.13%)
Apr 04, 2016 6.120 6.620 6.120 6.310 126,895 +0.23(+3.78%)
Apr 01, 2016 5.850 6.110 5.795 6.080 36,040 +0.16(+2.70%)
Mar 31, 2016 5.750 6.060 5.731 5.920 52,957 +0.18(+3.14%)
Mar 30, 2016 5.950 6.080 5.707 5.740 62,763 -0.16(-2.71%)
Mar 29, 2016 5.690 6.140 5.650 5.900 157,046 +0.21(+3.69%)
Mar 28, 2016 5.770 5.920 5.660 5.690 37,042 -0.03(-0.52%)
Mar 24, 2016 5.640 5.720 5.720 5.720 53,900 +0.09(+1.60%)
Mar 23, 2016 5.670 5.760 5.600 5.630 30,217 -0.11(-1.92%)
Mar 22, 2016 5.670 5.970 5.650 5.740 57,252 +0.01(+0.17%)
Mar 21, 2016 5.830 5.969 5.710 5.730 73,606 -0.10(-1.72%)
Mar 18, 2016 5.820 5.890 5.820 5.830 24,594 +0.00(+0.00%)
Mar 17, 2016 5.820 5.946 5.800 5.830 87,093 +0.04(+0.69%)
Mar 16, 2016 5.660 5.828 5.590 5.790 65,287 +0.14(+2.48%)
Mar 15, 2016 6.020 6.230 5.640 5.650 140,882 -0.39(-6.46%)
Mar 14, 2016 6.190 6.239 6.020 6.040 51,761 -0.15(-2.42%)
Mar 11, 2016 6.170 6.310 6.090 6.190 182,235 +0.05(+0.81%)
Mar 10, 2016 6.080 6.250 5.924 6.140 87,374 +0.14(+2.33%)
Mar 09, 2016 5.930 6.055 5.794 6.000 102,823 +0.13(+2.21%)
Mar 08, 2016 5.670 6.145 5.670 5.870 129,939 +0.17(+2.98%)
Mar 07, 2016 5.710 5.845 5.670 5.700 59,655 -0.03(-0.52%)
Mar 04, 2016 5.720 5.891 5.700 5.730 132,278 +0.01(+0.17%)
Mar 03, 2016 5.710 5.830 5.690 5.720 60,550 +0.00(+0.00%)
Mar 02, 2016 5.710 5.910 5.635 5.720 82,403 +0.01(+0.18%)
Mar 01, 2016 5.840 6.000 5.522 5.710 83,917 +0.01(+0.18%)
Feb 29, 2016 5.320 5.820 5.300 5.700 224,316 +0.41(+7.75%)
Feb 26, 2016 4.900 5.340 4.850 5.290 160,842 +0.42(+8.62%)
Feb 25, 2016 4.700 4.900 4.680 4.870 100,813 +0.17(+3.62%)
Feb 24, 2016 4.710 4.750 4.620 4.700 97,638 -0.04(-0.84%)
Feb 23, 2016 4.860 4.900 4.740 4.740 94,501 -0.12(-2.47%)
Feb 22, 2016 4.900 4.950 4.810 4.860 126,134 -0.03(-0.61%)
Feb 19, 2016 4.970 4.990 4.830 4.890 109,148 -0.08(-1.61%)
Feb 18, 2016 5.000 5.080 4.940 4.970 55,823 +0.03(+0.61%)
Feb 17, 2016 5.190 5.190 4.930 4.940 177,528 -0.16(-3.14%)
Feb 16, 2016 5.250 5.340 5.080 5.100 50,228 -0.10(-1.92%)
Feb 12, 2016 5.030 5.200 5.200 5.200 42,400 +0.25(+5.05%)
Feb 11, 2016 5.000 5.200 4.820 4.950 82,885 -0.19(-3.70%)
Feb 10, 2016 5.110 5.200 5.080 5.140 34,979 +0.08(+1.58%)
Feb 09, 2016 5.170 5.170 4.980 5.060 65,645 -0.18(-3.44%)
Feb 08, 2016 5.460 5.500 5.180 5.240 60,206 -0.27(-4.90%)
Feb 05, 2016 5.700 5.820 5.500 5.510 51,313 -0.21(-3.67%)
Feb 04, 2016 5.700 5.840 5.600 5.720 23,654 +0.03(+0.53%)
Feb 03, 2016 5.930 5.930 5.450 5.690 67,746 -0.16(-2.74%)
Feb 02, 2016 6.160 6.160 5.775 5.850 62,763 -0.38(-6.10%)
Feb 01, 2016 6.100 6.270 5.820 6.230 166,902 +0.08(+1.30%)
Jan 29, 2016 5.410 6.280 5.410 6.150 121,773 +0.75(+13.89%)
Jan 28, 2016 5.500 5.500 5.360 5.400 68,085 +0.00(+0.00%)
Jan 27, 2016 5.540 5.570 5.370 5.400 44,664 -0.14(-2.53%)
Jan 26, 2016 5.420 5.550 5.330 5.540 50,823 +0.16(+2.97%)
Jan 25, 2016 5.470 5.640 5.350 5.380 45,073 -0.13(-2.36%)
Jan 22, 2016 5.390 5.590 5.390 5.510 59,650 +0.30(+5.76%)
Jan 21, 2016 5.280 5.317 5.080 5.210 54,718 +0.03(+0.58%)
Jan 20, 2016 5.020 5.250 4.870 5.180 118,573 +0.07(+1.37%)
Jan 19, 2016 5.540 5.640 5.010 5.110 128,010 -0.40(-7.26%)
Jan 15, 2016 5.330 5.510 5.510 5.510 71,300 -0.06(-1.08%)
Jan 14, 2016 5.280 5.600 5.180 5.570 139,473 +0.33(+6.30%)
Jan 13, 2016 5.520 5.590 5.180 5.240 37,849 -0.25(-4.55%)
Jan 12, 2016 5.460 5.500 5.140 5.490 110,552 +0.13(+2.43%)
Jan 11, 2016 5.610 5.610 5.240 5.360 159,577 -0.25(-4.46%)
Jan 08, 2016 5.840 6.000 5.561 5.610 106,916 -0.20(-3.44%)
Jan 07, 2016 6.040 6.080 5.750 5.810 100,070 -0.35(-5.68%)
Jan 06, 2016 6.070 6.300 6.050 6.160 49,561 -0.02(-0.32%)
Jan 05, 2016 6.020 6.390 5.990 6.180 96,065 +0.19(+3.17%)
Jan 04, 2016 6.070 6.070 5.770 5.990 126,962 -0.10(-1.64%)
Dec 31, 2015 6.200 6.090 6.090 6.090 45,600 -0.11(-1.77%)
Dec 30, 2015 6.310 6.490 6.200 6.200 83,738 -0.17(-2.67%)
Dec 29, 2015 6.300 6.450 6.160 6.370 100,617 +0.14(+2.25%)
Dec 28, 2015 6.390 6.450 6.110 6.230 123,778 -0.16(-2.50%)
Dec 24, 2015 6.360 6.390 6.390 6.390 27,800 +0.05(+0.79%)
Dec 23, 2015 6.160 6.400 6.040 6.340 98,595 +0.43(+7.28%)
Dec 22, 2015 6.040 6.110 5.800 5.910 81,702 -0.13(-2.15%)
Dec 21, 2015 5.920 6.180 5.780 6.040 161,728 +0.15(+2.55%)
Dec 18, 2015 5.770 6.000 5.660 5.890 163,657 +0.08(+1.38%)
Dec 17, 2015 5.860 5.920 5.750 5.810 71,991 -0.05(-0.85%)
Dec 16, 2015 5.970 5.970 5.758 5.860 80,738 +0.00(+0.00%)
Dec 15, 2015 5.680 6.080 5.680 5.860 190,346 +0.24(+4.27%)
Dec 14, 2015 5.670 5.936 5.520 5.620 153,758 +0.02(+0.36%)
Dec 11, 2015 5.690 5.730 5.550 5.600 133,210 -0.13(-2.27%)
Dec 10, 2015 6.040 6.085 5.670 5.730 169,186 -0.33(-5.45%)
Dec 09, 2015 6.110 6.310 6.040 6.060 66,843 -0.05(-0.82%)
Dec 08, 2015 5.750 6.197 5.750 6.110 123,504 +0.24(+4.09%)
Dec 07, 2015 6.560 6.779 5.820 5.870 481,945 -0.74(-11.20%)
Dec 04, 2015 7.110 7.190 6.550 6.610 472,742 -0.46(-6.51%)
Dec 03, 2015 7.330 7.500 7.010 7.070 117,447 -0.26(-3.55%)
Dec 02, 2015 7.520 7.650 7.220 7.330 215,386 -0.19(-2.53%)
Dec 01, 2015 7.470 7.657 7.370 7.520 180,945 +0.10(+1.35%)
Nov 30, 2015 7.360 7.650 7.270 7.420 130,191 +0.05(+0.68%)
Nov 27, 2015 7.670 7.740 7.360 7.370 112,865 -0.30(-3.91%)
Nov 25, 2015 7.670 7.670 7.670 7.670 146,000 +0.05(+0.66%)
Nov 24, 2015 7.410 7.720 7.290 7.620 155,905 +0.13(+1.74%)
Nov 23, 2015 7.190 7.530 7.190 7.490 192,154 +0.29(+4.03%)
Nov 20, 2015 7.490 7.490 7.110 7.200 281,664 -0.30(-4.00%)
Nov 19, 2015 7.210 7.650 7.200 7.500 178,177 +0.17(+2.32%)
Nov 18, 2015 7.180 7.360 7.100 7.330 168,387 +0.21(+2.95%)
Nov 17, 2015 7.260 7.385 6.980 7.120 248,181 -0.10(-1.39%)
Nov 16, 2015 7.200 7.670 7.070 7.220 402,738 +0.01(+0.14%)
Nov 13, 2015 8.590 9.500 6.896 7.210 1,311,568 -3.07(-29.86%)
Nov 12, 2015 10.69 10.74 9.820 10.28 278,100 -0.57(-5.25%)
Nov 11, 2015 11.05 11.31 10.73 10.85 261,346 -0.17(-1.54%)
Nov 10, 2015 10.66 11.13 10.66 11.02 177,428 +0.11(+1.01%)
Nov 09, 2015 11.19 11.40 10.69 10.91 216,581 -0.34(-3.02%)
Nov 06, 2015 11.32 11.50 11.16 11.25 141,125 -0.10(-0.88%)
Nov 05, 2015 11.47 11.70 10.85 11.35 182,060 -0.01(-0.09%)
Nov 04, 2015 12.42 12.65 10.50 11.36 895,823 -0.79(-6.50%)
Nov 03, 2015 11.72 12.35 11.62 12.15 525,674 +0.60(+5.19%)
Nov 02, 2015 10.78 11.89 10.77 11.55 346,030 +0.67(+6.16%)
Oct 30, 2015 11.27 11.49 10.65 10.88 235,660 -0.35(-3.12%)
Oct 29, 2015 11.10 11.49 11.01 11.23 266,510 +0.24(+2.18%)
Oct 28, 2015 10.21 11.25 10.20 10.99 328,579 +0.68(+6.60%)
Oct 27, 2015 10.43 10.45 10.05 10.31 207,063 -0.14(-1.34%)
Oct 26, 2015 10.43 11.05 10.24 10.45 571,884 +0.21(+2.05%)
Oct 23, 2015 9.050 10.45 9.040 10.24 542,289 +1.21(+13.40%)
Oct 22, 2015 9.370 9.580 8.860 9.030 339,195 -0.29(-3.11%)
Oct 21, 2015 9.600 9.600 8.860 9.320 214,038 -0.18(-1.89%)
Oct 20, 2015 9.220 9.700 8.990 9.500 397,451 +0.51(+5.67%)
Oct 19, 2015 8.420 9.340 8.400 8.990 569,802 +0.52(+6.14%)
Oct 16, 2015 8.340 8.750 8.210 8.470 314,833 +0.27(+3.29%)
Oct 15, 2015 7.660 8.586 7.490 8.200 394,022 +0.61(+8.04%)
Oct 14, 2015 7.300 7.630 7.140 7.590 99,305 +0.29(+3.97%)
Oct 13, 2015 7.480 7.600 7.240 7.300 67,194 -0.19(-2.54%)
Oct 12, 2015 7.730 7.750 7.350 7.490 152,048 -0.12(-1.58%)
Oct 09, 2015 7.450 7.710 7.170 7.610 94,291 +0.28(+3.82%)
Oct 08, 2015 6.890 7.390 6.880 7.330 154,881 +0.52(+7.64%)
Oct 07, 2015 6.820 6.950 6.680 6.810 120,492 +0.00(+0.00%)
Oct 06, 2015 6.680 6.920 6.550 6.810 105,263 +0.14(+2.10%)
Oct 05, 2015 6.840 6.889 6.620 6.670 62,347 -0.04(-0.60%)
Oct 02, 2015 6.570 6.740 6.460 6.710 95,701 +0.00(+0.00%)
Oct 01, 2015 6.590 6.800 6.490 6.710 91,802 +0.10(+1.51%)
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%)
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.