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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2016 6.000 6.200 5.800 5.850 469,717 -0.20(-3.31%)
Oct 28, 2016 6.500 6.500 5.900 6.050 733,337 -0.20(-3.20%)
Oct 27, 2016 6.100 6.250 5.900 6.250 439,643 +0.30(+5.04%)
Oct 26, 2016 6.200 6.200 5.775 5.950 511,929 -0.20(-3.25%)
Oct 25, 2016 5.900 6.200 5.809 6.150 156,786 +0.25(+4.24%)
Oct 24, 2016 6.200 6.250 5.900 5.900 260,007 -0.25(-4.07%)
Oct 21, 2016 6.000 6.150 5.900 6.150 193,981 +0.05(+0.82%)
Oct 20, 2016 6.100 6.200 5.900 6.100 220,981 +0.00(+0.00%)
Oct 19, 2016 6.150 6.200 6.050 6.100 242,763 +0.00(+0.00%)
Oct 18, 2016 6.100 6.200 5.950 6.100 275,694 +0.10(+1.67%)
Oct 17, 2016 5.750 6.100 5.550 6.000 333,238 +0.26(+4.53%)
Oct 14, 2016 5.980 6.108 5.740 5.740 376,752 -0.21(-3.53%)
Oct 13, 2016 6.000 6.100 5.770 5.950 466,897 -0.05(-0.83%)
Oct 12, 2016 5.940 6.100 5.900 6.000 464,081 +0.05(+0.84%)
Oct 11, 2016 6.080 6.190 5.900 5.950 410,741 -0.18(-2.94%)
Oct 10, 2016 6.160 6.307 6.090 6.130 461,346 +0.04(+0.66%)
Oct 07, 2016 6.250 6.320 6.050 6.090 329,865 -0.17(-2.72%)
Oct 06, 2016 6.360 6.410 6.080 6.260 252,511 -0.11(-1.73%)
Oct 05, 2016 6.410 6.520 6.360 6.370 238,868 +0.01(+0.16%)
Oct 04, 2016 6.430 6.520 6.300 6.360 333,635 -0.06(-0.93%)
Oct 03, 2016 6.500 6.510 6.240 6.420 424,456 -0.10(-1.53%)
Sep 30, 2016 6.330 6.585 6.200 6.520 405,566 +0.21(+3.33%)
Sep 29, 2016 6.650 6.700 6.280 6.310 269,773 -0.23(-3.52%)
Sep 28, 2016 6.380 6.550 6.180 6.540 334,047 +0.16(+2.51%)
Sep 27, 2016 6.400 6.420 6.126 6.380 336,143 +0.01(+0.16%)
Sep 26, 2016 6.160 6.395 6.010 6.370 407,743 +0.04(+0.63%)
Sep 23, 2016 6.430 6.560 6.210 6.330 409,752 -0.13(-2.01%)
Sep 22, 2016 6.470 6.550 6.390 6.460 384,633 +0.06(+0.94%)
Sep 21, 2016 6.430 6.530 6.230 6.400 343,046 +0.01(+0.16%)
Sep 20, 2016 6.420 6.540 6.360 6.390 396,211 +0.03(+0.47%)
Sep 19, 2016 6.650 6.860 6.290 6.360 488,431 -0.17(-2.60%)
Sep 16, 2016 6.460 6.770 6.450 6.530 750,078 -0.03(-0.46%)
Sep 15, 2016 6.470 6.620 6.250 6.560 830,606 +0.49(+8.07%)
Sep 14, 2016 6.190 6.240 6.020 6.070 584,632 -0.16(-2.57%)
Sep 13, 2016 6.440 6.480 6.020 6.230 757,067 -0.21(-3.26%)
Sep 12, 2016 6.360 6.490 6.330 6.440 554,359 -0.03(-0.46%)
Sep 09, 2016 6.500 6.550 6.350 6.470 788,722 -0.18(-2.71%)
Sep 08, 2016 6.830 6.910 6.560 6.650 478,364 -0.21(-3.06%)
Sep 07, 2016 6.830 6.970 6.780 6.860 346,438 -0.01(-0.15%)
Sep 06, 2016 7.200 7.250 6.720 6.870 1,001,948 -0.13(-1.86%)
Sep 02, 2016 6.820 7.000 7.000 7.000 1,279,700 +0.18(+2.64%)
Sep 01, 2016 6.240 6.835 6.120 6.820 2,440,942 +0.84(+14.05%)
Aug 31, 2016 5.940 6.080 5.930 5.980 823,973 +0.06(+1.01%)
Aug 30, 2016 5.880 6.010 5.820 5.920 763,364 -0.01(-0.17%)
Aug 29, 2016 5.900 5.980 5.800 5.930 639,574 +0.06(+1.02%)
Aug 26, 2016 6.080 6.170 5.820 5.870 543,048 -0.19(-3.14%)
Aug 25, 2016 6.100 6.180 6.020 6.060 318,200 -0.04(-0.66%)
Aug 24, 2016 6.060 6.230 6.035 6.100 460,143 +0.06(+0.99%)
Aug 23, 2016 6.300 6.320 6.040 6.040 553,522 -0.23(-3.67%)
Aug 22, 2016 6.200 6.340 6.160 6.270 293,292 +0.06(+0.97%)
Aug 19, 2016 6.040 6.225 5.960 6.210 404,262 +0.12(+1.97%)
Aug 18, 2016 6.240 6.275 6.050 6.090 468,687 -0.13(-2.09%)
Aug 17, 2016 6.310 6.310 6.130 6.220 359,017 -0.10(-1.58%)
Aug 16, 2016 6.280 6.350 6.250 6.320 636,032 +0.04(+0.64%)
Aug 15, 2016 6.260 6.360 6.240 6.280 414,979 +0.01(+0.16%)
Aug 12, 2016 6.270 6.297 6.180 6.270 341,279 +0.00(+0.00%)
Aug 11, 2016 6.320 6.380 6.230 6.270 374,744 +0.00(+0.00%)
Aug 10, 2016 6.300 6.400 6.140 6.270 506,505 +0.02(+0.32%)
Aug 09, 2016 5.990 6.380 5.905 6.250 926,279 +0.26(+4.34%)
Aug 08, 2016 5.840 6.010 5.840 5.990 372,657 +0.15(+2.57%)
Aug 05, 2016 5.690 5.850 5.640 5.840 458,179 +0.19(+3.36%)
Aug 04, 2016 5.930 5.990 5.500 5.650 541,767 -0.25(-4.24%)
Aug 03, 2016 5.880 6.010 5.810 5.900 635,574 -0.01(-0.17%)
Aug 02, 2016 5.760 5.930 5.700 5.910 775,270 +0.16(+2.78%)
Aug 01, 2016 5.410 5.750 5.295 5.750 840,005 +0.34(+6.28%)
Jul 29, 2016 5.250 5.480 5.020 5.410 1,620,067 +0.32(+6.29%)
Jul 28, 2016 5.060 5.120 4.960 5.090 307,557 +0.06(+1.19%)
Jul 27, 2016 4.780 5.090 4.710 5.030 414,025 +0.26(+5.45%)
Jul 26, 2016 4.630 4.770 4.596 4.770 193,904 +0.14(+3.02%)
Jul 25, 2016 4.760 4.790 4.610 4.630 105,354 -0.16(-3.34%)
Jul 22, 2016 4.620 4.800 4.510 4.790 214,332 +0.17(+3.68%)
Jul 21, 2016 4.710 4.710 4.510 4.620 433,240 -0.09(-1.91%)
Jul 20, 2016 4.620 4.750 4.620 4.710 243,662 +0.10(+2.17%)
Jul 19, 2016 4.600 4.640 4.595 4.610 127,603 +0.00(+0.00%)
Jul 18, 2016 4.610 4.700 4.550 4.610 278,289 -0.02(-0.43%)
Jul 15, 2016 4.650 4.700 4.595 4.630 330,111 +0.02(+0.43%)
Jul 14, 2016 4.590 4.670 4.555 4.610 191,581 +0.06(+1.32%)
Jul 13, 2016 4.650 4.670 4.540 4.550 136,555 -0.05(-1.09%)
Jul 12, 2016 4.520 4.680 4.500 4.600 229,195 +0.10(+2.22%)
Jul 11, 2016 4.450 4.683 4.450 4.500 343,252 +0.07(+1.58%)
Jul 08, 2016 4.370 4.520 4.320 4.430 266,187 +0.11(+2.55%)
Jul 07, 2016 4.290 4.400 4.220 4.320 181,883 +0.07(+1.65%)
Jul 05, 2016 4.340 4.420 4.220 4.250 195,729 -0.11(-2.52%)
Jul 01, 2016 4.390 4.360 4.360 4.360 215,200 -0.04(-0.91%)
Jun 30, 2016 4.350 4.460 4.220 4.400 258,384 +0.06(+1.38%)
Jun 29, 2016 4.180 4.430 4.160 4.340 307,610 +0.21(+5.08%)
Jun 28, 2016 4.240 4.287 4.101 4.130 453,626 -0.08(-1.90%)
Jun 27, 2016 4.470 4.520 4.200 4.210 542,367 -0.34(-7.47%)
Jun 24, 2016 4.520 4.680 4.460 4.550 435,823 -0.22(-4.61%)
Jun 23, 2016 4.590 4.770 4.553 4.770 207,376 +0.24(+5.30%)
Jun 22, 2016 4.650 4.695 4.530 4.530 453,679 -0.14(-3.00%)
Jun 21, 2016 4.850 4.870 4.650 4.670 445,460 -0.18(-3.71%)
Jun 20, 2016 4.810 4.960 4.760 4.850 502,660 +0.05(+1.04%)
Jun 17, 2016 4.640 4.870 4.580 4.800 1,023,519 +0.17(+3.67%)
Jun 16, 2016 4.680 4.750 4.490 4.630 632,257 -0.14(-2.94%)
Jun 15, 2016 4.950 4.990 4.720 4.770 376,070 -0.19(-3.83%)
Jun 14, 2016 4.950 5.090 4.860 4.960 290,944 +0.02(+0.40%)
Jun 13, 2016 5.050 5.120 4.915 4.940 354,081 -0.15(-2.95%)
Jun 10, 2016 5.010 5.210 5.010 5.090 424,743 +0.12(+2.41%)
Jun 09, 2016 5.100 5.190 4.930 4.970 398,416 -0.17(-3.31%)
Jun 08, 2016 4.940 5.160 4.912 5.140 338,626 +0.19(+3.84%)
Jun 07, 2016 5.200 5.270 4.930 4.950 293,259 -0.25(-4.81%)
Jun 06, 2016 5.100 5.240 5.071 5.200 296,078 +0.08(+1.56%)
Jun 03, 2016 5.370 5.380 5.070 5.120 368,118 -0.25(-4.66%)
Jun 02, 2016 5.220 5.380 5.120 5.370 366,143 +0.15(+2.87%)
Jun 01, 2016 5.070 5.250 5.010 5.220 511,345 +0.06(+1.16%)
May 31, 2016 5.270 5.370 5.040 5.160 981,481 -0.07(-1.34%)
May 27, 2016 5.320 5.230 5.230 5.230 227,100 -0.09(-1.69%)
May 26, 2016 5.350 5.460 5.125 5.320 423,454 -0.03(-0.56%)
May 25, 2016 5.210 5.640 5.200 5.350 723,290 +0.14(+2.69%)
May 24, 2016 5.100 5.265 5.100 5.210 386,719 +0.13(+2.56%)
May 23, 2016 5.150 5.370 4.970 5.080 615,948 +0.10(+2.01%)
May 20, 2016 4.710 5.020 4.620 4.980 786,521 +0.34(+7.33%)
May 19, 2016 4.640 4.750 4.520 4.640 478,861 -0.02(-0.43%)
May 18, 2016 4.770 4.900 4.640 4.660 435,713 -0.06(-1.27%)
May 17, 2016 4.690 4.900 4.570 4.720 653,700 +0.02(+0.43%)
May 16, 2016 4.630 4.780 4.558 4.700 236,650 +0.11(+2.40%)
May 13, 2016 4.620 4.650 4.500 4.590 361,712 -0.04(-0.86%)
May 12, 2016 4.740 4.800 4.580 4.630 400,209 -0.07(-1.49%)
May 11, 2016 4.650 4.750 4.600 4.700 267,680 +0.08(+1.73%)
May 10, 2016 4.640 4.720 4.550 4.620 274,906 +0.03(+0.65%)
May 09, 2016 4.670 4.760 4.580 4.590 297,813 -0.04(-0.86%)
May 06, 2016 4.500 4.700 4.490 4.630 364,332 +0.06(+1.31%)
May 05, 2016 4.670 4.738 4.560 4.570 346,483 -0.04(-0.87%)
May 04, 2016 4.550 4.750 4.500 4.610 441,486 +0.00(+0.00%)
May 03, 2016 4.710 4.725 4.550 4.610 442,407 -0.12(-2.54%)
May 02, 2016 4.890 4.890 4.645 4.730 491,462 -0.09(-1.87%)
Apr 29, 2016 4.600 4.860 4.595 4.820 575,759 +0.22(+4.78%)
Apr 28, 2016 4.560 4.700 4.560 4.600 643,700 +0.17(+3.84%)
Apr 27, 2016 4.560 4.610 4.381 4.430 400,681 -0.12(-2.64%)
Apr 26, 2016 4.220 4.590 4.120 4.550 587,475 +0.32(+7.57%)
Apr 25, 2016 4.340 4.440 4.080 4.230 686,201 -0.12(-2.76%)
Apr 22, 2016 4.280 4.680 4.260 4.350 1,152,834 +0.04(+0.93%)
Apr 21, 2016 4.160 4.325 4.070 4.310 829,340 +0.13(+3.11%)
Apr 20, 2016 4.080 4.200 4.080 4.180 223,413 +0.10(+2.45%)
Apr 19, 2016 4.110 4.210 3.980 4.080 323,589 -0.02(-0.49%)
Apr 18, 2016 4.040 4.140 3.950 4.100 237,756 +0.07(+1.74%)
Apr 15, 2016 3.980 4.140 3.980 4.030 360,618 +0.02(+0.50%)
Apr 14, 2016 3.930 4.060 3.890 4.010 298,651 +0.08(+2.04%)
Apr 13, 2016 3.970 4.020 3.920 3.930 423,965 -0.04(-1.01%)
Apr 12, 2016 3.870 4.000 3.780 3.970 470,711 +0.09(+2.32%)
Apr 11, 2016 4.000 4.000 3.800 3.880 369,484 -0.09(-2.27%)
Apr 08, 2016 4.040 4.060 3.840 3.970 355,427 -0.04(-1.00%)
Apr 07, 2016 4.030 4.080 3.950 4.010 334,605 -0.03(-0.74%)
Apr 06, 2016 3.950 4.060 3.830 4.040 402,452 +0.11(+2.80%)
Apr 05, 2016 3.980 4.080 3.920 3.930 461,017 -0.06(-1.50%)
Apr 04, 2016 4.020 4.080 3.878 3.990 521,555 +0.04(+1.01%)
Apr 01, 2016 3.810 4.055 3.750 3.950 731,368 +0.16(+4.22%)
Mar 31, 2016 3.910 3.955 3.750 3.790 463,722 -0.12(-3.07%)
Mar 30, 2016 3.960 4.110 3.890 3.910 569,413 -0.03(-0.76%)
Mar 29, 2016 3.790 4.013 3.680 3.940 544,360 +0.14(+3.68%)
Mar 28, 2016 3.720 3.850 3.640 3.800 506,522 +0.11(+2.98%)
Mar 24, 2016 3.750 3.690 3.690 3.690 569,300 -0.07(-1.86%)
Mar 23, 2016 3.930 3.950 3.660 3.760 742,112 -0.19(-4.81%)
Mar 22, 2016 4.090 4.180 3.850 3.950 854,484 -0.18(-4.36%)
Mar 21, 2016 3.840 4.210 3.750 4.130 1,679,441 +0.30(+7.83%)
Mar 18, 2016 3.830 3.970 3.600 3.830 1,661,494 +0.03(+0.79%)
Mar 17, 2016 3.730 3.820 3.470 3.800 1,259,110 +0.08(+2.15%)
Mar 16, 2016 3.670 3.740 3.520 3.720 460,689 +0.04(+1.09%)
Mar 15, 2016 3.700 3.760 3.525 3.680 779,618 -0.03(-0.81%)
Mar 14, 2016 3.750 3.920 3.690 3.710 1,663,070 +0.18(+5.10%)
Mar 11, 2016 3.500 3.560 3.410 3.530 477,503 +0.05(+1.44%)
Mar 10, 2016 3.580 3.640 3.290 3.480 601,644 -0.12(-3.33%)
Mar 09, 2016 3.580 3.680 3.528 3.600 663,389 +0.06(+1.69%)
Mar 08, 2016 3.530 3.650 3.450 3.540 848,988 -0.01(-0.28%)
Mar 07, 2016 3.360 3.650 3.320 3.550 1,323,105 +0.21(+6.29%)
Mar 04, 2016 3.310 3.440 3.230 3.340 2,708,531 +0.04(+1.21%)
Mar 03, 2016 3.160 3.440 3.160 3.300 2,334,940 +0.14(+4.43%)
Mar 02, 2016 3.140 3.250 3.100 3.160 3,189,804 +0.04(+1.28%)
Mar 01, 2016 3.150 3.210 3.080 3.120 1,226,634 -0.04(-1.27%)
Feb 29, 2016 2.970 3.235 2.960 3.160 2,552,292 +0.18(+6.04%)
Feb 26, 2016 3.070 3.220 2.820 2.980 3,503,648 -0.80(-21.16%)
Feb 25, 2016 3.830 3.890 3.740 3.780 477,371 -0.03(-0.79%)
Feb 24, 2016 3.700 3.830 3.610 3.810 254,652 +0.05(+1.33%)
Feb 23, 2016 3.840 3.900 3.740 3.760 280,718 -0.10(-2.59%)
Feb 22, 2016 3.840 3.940 3.740 3.860 429,439 +0.05(+1.31%)
Feb 19, 2016 3.800 3.860 3.720 3.810 257,137 +0.00(+0.00%)
Feb 18, 2016 3.880 3.930 3.715 3.810 349,534 -0.06(-1.55%)
Feb 17, 2016 3.770 3.930 3.770 3.870 550,046 +0.15(+4.03%)
Feb 16, 2016 3.500 3.740 3.430 3.720 436,379 +0.26(+7.51%)
Feb 12, 2016 3.420 3.460 3.460 3.460 318,200 +0.05(+1.47%)
Feb 11, 2016 3.360 3.510 3.204 3.410 479,168 -0.01(-0.29%)
Feb 10, 2016 3.630 3.690 3.380 3.420 546,373 -0.21(-5.79%)
Feb 09, 2016 3.630 3.700 3.503 3.630 402,981 -0.04(-1.09%)
Feb 08, 2016 3.570 3.720 3.440 3.670 504,900 +0.05(+1.38%)
Feb 05, 2016 3.710 3.815 3.580 3.620 408,708 -0.13(-3.47%)
Feb 04, 2016 3.600 3.900 3.600 3.750 770,452 +0.23(+6.53%)
Feb 03, 2016 3.530 3.570 3.410 3.520 567,661 -0.01(-0.28%)
Feb 02, 2016 3.690 3.770 3.470 3.530 397,583 -0.20(-5.36%)
Feb 01, 2016 3.730 3.790 3.600 3.730 332,990 -0.01(-0.27%)
Jan 29, 2016 3.610 3.770 3.610 3.740 511,454 +0.12(+3.31%)
Jan 28, 2016 3.620 3.680 3.500 3.620 390,519 +0.02(+0.56%)
Jan 27, 2016 3.850 3.910 3.520 3.600 605,649 -0.25(-6.49%)
Jan 26, 2016 3.660 3.870 3.660 3.850 533,999 +0.18(+4.90%)
Jan 25, 2016 3.800 3.890 3.660 3.670 403,592 -0.13(-3.42%)
Jan 22, 2016 3.880 3.970 3.780 3.800 406,717 -0.04(-1.04%)
Jan 21, 2016 3.710 3.890 3.630 3.840 1,001,034 +0.18(+4.92%)
Jan 20, 2016 3.430 3.690 3.300 3.660 770,781 +0.19(+5.48%)
Jan 19, 2016 3.600 3.610 3.390 3.470 800,584 -0.20(-5.45%)
Jan 15, 2016 3.690 3.670 3.670 3.670 650,500 -0.13(-3.42%)
Jan 14, 2016 3.530 3.870 3.470 3.800 865,396 +0.31(+8.88%)
Jan 13, 2016 3.580 3.705 3.440 3.490 613,586 -0.09(-2.51%)
Jan 12, 2016 3.650 3.750 3.500 3.580 782,711 -0.02(-0.56%)
Jan 11, 2016 3.810 3.975 3.590 3.600 799,164 -0.19(-5.14%)
Jan 08, 2016 3.810 3.960 3.700 3.795 611,944 +0.02(+0.66%)
Jan 07, 2016 4.080 4.140 3.740 3.770 896,863 -0.41(-9.81%)
Jan 06, 2016 3.900 4.240 3.680 4.180 1,174,744 +0.25(+6.36%)
Jan 05, 2016 3.960 4.020 3.620 3.930 1,449,211 -0.25(-5.98%)
Jan 04, 2016 4.210 4.300 4.050 4.180 1,108,509 -0.11(-2.56%)
Dec 31, 2015 4.360 4.290 4.290 4.290 1,075,100 -0.01(-0.23%)
Dec 30, 2015 4.350 4.370 4.240 4.300 654,394 -0.03(-0.69%)
Dec 29, 2015 4.160 4.390 4.160 4.330 1,137,321 +0.15(+3.59%)
Dec 28, 2015 4.120 4.210 4.120 4.180 605,972 +0.06(+1.46%)
Dec 24, 2015 4.080 4.120 4.120 4.120 411,400 +0.06(+1.48%)
Dec 23, 2015 3.960 4.200 3.850 4.060 2,308,385 +0.10(+2.53%)
Dec 22, 2015 4.210 4.230 3.820 3.960 1,835,432 -0.43(-9.79%)
Dec 21, 2015 4.530 4.590 4.170 4.390 1,123,125 -0.03(-0.68%)
Dec 18, 2015 5.500 5.600 4.120 4.420 3,255,256 -1.11(-20.07%)
Dec 17, 2015 5.630 5.650 5.510 5.530 578,362 -0.08(-1.43%)
Dec 16, 2015 5.550 5.690 5.530 5.610 528,152 +0.08(+1.45%)
Dec 15, 2015 5.490 5.600 5.475 5.530 450,011 +0.08(+1.47%)
Dec 14, 2015 5.890 5.990 5.380 5.450 870,952 -0.42(-7.16%)
Dec 11, 2015 6.130 6.220 5.850 5.870 475,145 -0.37(-5.93%)
Dec 10, 2015 6.040 6.330 5.970 6.240 664,455 +0.29(+4.87%)
Dec 09, 2015 6.260 6.390 5.890 5.950 633,800 -0.22(-3.57%)
Dec 08, 2015 6.040 6.240 5.790 6.170 1,006,753 +0.10(+1.65%)
Dec 07, 2015 5.930 6.170 5.880 6.070 698,054 +0.08(+1.34%)
Dec 04, 2015 6.000 6.140 5.930 5.990 489,635 +0.02(+0.34%)
Dec 03, 2015 6.050 6.160 5.930 5.970 675,017 -0.10(-1.65%)
Dec 02, 2015 5.940 6.090 5.840 6.070 1,049,110 +0.09(+1.51%)
Dec 01, 2015 5.960 6.030 5.720 5.980 1,212,116 +0.07(+1.18%)
Nov 30, 2015 5.680 5.970 5.620 5.910 864,178 +0.22(+3.87%)
Nov 27, 2015 5.680 5.780 5.610 5.690 350,955 +0.02(+0.35%)
Nov 25, 2015 5.480 5.670 5.670 5.670 504,800 +0.19(+3.47%)
Nov 24, 2015 5.240 5.510 5.060 5.480 691,346 +0.22(+4.18%)
Nov 23, 2015 5.470 5.580 5.215 5.260 687,149 -0.21(-3.84%)
Nov 20, 2015 5.250 5.500 5.230 5.470 952,913 +0.21(+3.99%)
Nov 19, 2015 5.330 5.390 5.170 5.260 583,856 -0.03(-0.57%)
Nov 18, 2015 5.290 5.440 5.240 5.290 940,883 +0.03(+0.57%)
Nov 17, 2015 5.670 5.830 5.250 5.260 822,741 -0.39(-6.90%)
Nov 16, 2015 6.000 6.030 5.640 5.650 660,556 -0.33(-5.52%)
Nov 13, 2015 6.040 6.090 5.894 5.980 566,122 -0.08(-1.32%)
Nov 12, 2015 6.280 6.300 6.040 6.060 413,072 -0.24(-3.81%)
Nov 11, 2015 6.420 6.490 6.250 6.300 312,633 -0.12(-1.87%)
Nov 10, 2015 6.370 6.550 6.230 6.420 629,022 +0.02(+0.31%)
Nov 09, 2015 6.510 6.795 6.365 6.400 453,445 -0.11(-1.69%)
Nov 06, 2015 6.710 6.710 6.505 6.510 434,720 -0.20(-2.98%)
Nov 05, 2015 6.720 6.890 6.590 6.710 338,009 +0.00(+0.00%)
Nov 04, 2015 6.770 6.890 6.660 6.710 429,508 -0.08(-1.11%)
Nov 03, 2015 6.687 6.873 6.648 6.785 541,732 +0.11(+1.62%)
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.