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

Varonis Systems Inc (NQ: VRNS )

45.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2018 19.33 19.65 19.03 19.30 530,700 +0.06(+0.33%)
Nov 29, 2018 19.00 19.49 18.89 19.24 526,143 +0.10(+0.52%)
Nov 28, 2018 18.63 19.21 18.34 19.14 747,462 +0.75(+4.06%)
Nov 27, 2018 18.58 18.75 18.27 18.39 654,210 -0.38(-2.02%)
Nov 26, 2018 18.30 18.85 18.10 18.77 726,084 +0.69(+3.83%)
Nov 23, 2018 17.80 18.44 17.80 18.08 201,000 +0.04(+0.22%)
Nov 21, 2018 18.04 18.04 18.04 0 +0.44(+2.50%)
Nov 20, 2018 17.33 18.44 16.79 17.60 954,333 -0.08(-0.43%)
Nov 19, 2018 19.62 19.62 17.67 17.68 979,764 -2.04(-10.33%)
Nov 16, 2018 19.54 20.02 19.31 19.71 472,200 -0.03(-0.14%)
Nov 15, 2018 19.32 19.80 19.00 19.74 559,560 +0.34(+1.74%)
Nov 14, 2018 19.56 19.83 19.25 19.40 565,164 +0.01(+0.05%)
Nov 13, 2018 19.78 20.09 19.31 19.39 574,662 -0.24(-1.22%)
Nov 12, 2018 20.01 20.02 19.09 19.63 1,065,366 -0.45(-2.26%)
Nov 09, 2018 20.58 20.58 19.79 20.09 576,000 -0.62(-2.98%)
Nov 08, 2018 20.92 21.24 20.56 20.70 975,051 -0.31(-1.48%)
Nov 07, 2018 20.23 21.09 20.05 21.01 692,313 +1.04(+5.21%)
Nov 06, 2018 19.52 20.23 19.43 19.97 938,082 +0.45(+2.30%)
Nov 05, 2018 20.33 20.33 19.23 19.52 1,261,002 -0.81(-4.00%)
Nov 02, 2018 20.37 21.07 20.26 20.34 938,100 -0.28(-1.37%)
Nov 01, 2018 20.36 20.75 19.92 20.62 1,014,135 +0.26(+1.29%)
Oct 31, 2018 19.88 20.71 19.82 20.36 2,071,809 +0.91(+4.70%)
Oct 30, 2018 20.51 20.60 18.67 19.44 3,194,178 -0.76(-3.78%)
Oct 29, 2018 20.90 21.39 19.77 20.21 1,748,601 -0.41(-1.99%)
Oct 26, 2018 19.94 20.81 19.58 20.62 1,200,600 +0.05(+0.26%)
Oct 25, 2018 20.18 20.79 20.07 20.56 1,316,988 +0.64(+3.21%)
Oct 24, 2018 21.33 21.58 19.88 19.92 1,707,036 -1.34(-6.30%)
Oct 23, 2018 21.30 21.56 20.92 21.26 1,111,773 -0.39(-1.80%)
Oct 22, 2018 21.36 22.05 21.12 21.65 1,173,738 +0.29(+1.37%)
Oct 19, 2018 21.39 21.72 21.09 21.36 1,479,600 -0.20(-0.94%)
Oct 18, 2018 21.90 22.03 21.31 21.56 1,109,274 -0.31(-1.42%)
Oct 17, 2018 21.34 21.93 20.82 21.87 1,893,561 +0.57(+2.69%)
Oct 16, 2018 20.60 21.45 20.47 21.30 953,394 +0.92(+4.50%)
Oct 15, 2018 20.32 20.60 19.86 20.38 920,571 +0.05(+0.25%)
Oct 12, 2018 20.39 20.77 20.20 20.33 2,450,700 +0.34(+1.68%)
Oct 11, 2018 20.02 20.81 19.95 20.00 2,015,697 -0.28(-1.40%)
Oct 10, 2018 21.01 21.13 20.20 20.28 1,824,408 -0.89(-4.20%)
Oct 09, 2018 21.41 22.06 21.14 21.17 1,103,559 -0.41(-1.88%)
Oct 08, 2018 22.08 22.36 21.25 21.58 1,051,878 -0.62(-2.78%)
Oct 05, 2018 22.41 22.73 21.88 22.19 978,600 -0.14(-0.61%)
Oct 04, 2018 23.27 23.47 22.06 22.33 1,078,917 -1.14(-4.86%)
Oct 03, 2018 22.90 23.49 22.58 23.47 1,316,562 +0.81(+3.56%)
Oct 02, 2018 23.69 23.69 22.45 22.66 1,917,417 -1.15(-4.84%)
Oct 01, 2018 24.52 24.57 23.72 23.82 763,440 -0.60(-2.46%)
Sep 28, 2018 24.33 24.87 24.22 24.42 626,100 +0.10(+0.41%)
Sep 27, 2018 24.35 24.73 24.20 24.32 557,925 +0.12(+0.48%)
Sep 26, 2018 24.67 24.82 24.17 24.20 645,906 -0.47(-1.89%)
Sep 25, 2018 24.07 24.68 24.07 24.67 910,668 +0.65(+2.71%)
Sep 24, 2018 23.65 24.15 23.33 24.02 961,131 +0.25(+1.05%)
Sep 21, 2018 23.58 24.18 23.15 23.77 2,788,500 +0.13(+0.56%)
Sep 20, 2018 23.60 24.07 23.23 23.63 2,195,667 +0.02(+0.07%)
Sep 19, 2018 24.85 24.95 23.00 23.62 2,451,525 -1.15(-4.64%)
Sep 18, 2018 24.82 25.53 24.73 24.77 1,519,398 -0.03(-0.13%)
Sep 17, 2018 26.08 26.28 24.66 24.80 1,186,707 -1.25(-4.80%)
Sep 14, 2018 25.78 26.31 25.53 26.05 1,075,800 +0.37(+1.43%)
Sep 13, 2018 25.45 26.10 25.45 25.68 797,175 +0.28(+1.12%)
Sep 12, 2018 24.92 25.52 24.72 25.40 997,152 +0.53(+2.14%)
Sep 11, 2018 24.85 25.42 24.48 24.87 1,404,981 -0.02(-0.07%)
Sep 10, 2018 24.85 25.27 24.75 24.88 842,781 +0.05(+0.20%)
Sep 07, 2018 24.62 25.60 24.33 24.83 962,400 +0.17(+0.68%)
Sep 06, 2018 24.17 24.78 23.79 24.67 585,255 +0.53(+2.21%)
Sep 05, 2018 24.67 24.67 23.52 24.13 1,262,949 -0.67(-2.69%)
Sep 04, 2018 24.47 24.88 24.40 24.80 1,058,352 +0.17(+0.68%)
Aug 31, 2018 24.63 24.63 24.63 0 +0.43(+1.79%)
Aug 30, 2018 23.95 24.23 23.57 24.20 542,232 +0.15(+0.62%)
Aug 29, 2018 23.70 24.17 23.62 24.05 905,286 +0.32(+1.33%)
Aug 28, 2018 23.47 23.83 23.30 23.73 875,712 +0.38(+1.64%)
Aug 27, 2018 24.33 24.40 22.83 23.35 2,796,453 -0.70(-2.91%)
Aug 24, 2018 23.67 24.22 23.47 24.05 861,300 +0.53(+2.27%)
Aug 23, 2018 23.50 23.92 23.37 23.52 648,276 -0.05(-0.21%)
Aug 22, 2018 23.30 23.62 23.09 23.57 487,902 +0.17(+0.71%)
Aug 21, 2018 23.15 23.77 22.92 23.40 898,626 +0.28(+1.23%)
Aug 20, 2018 23.02 23.27 22.82 23.12 941,913 +0.07(+0.29%)
Aug 17, 2018 22.70 23.22 22.57 23.05 837,000 +0.28(+1.24%)
Aug 16, 2018 22.75 22.98 22.57 22.77 920,109 +0.20(+0.89%)
Aug 15, 2018 22.52 22.97 22.35 22.57 1,214,592 -0.08(-0.37%)
Aug 14, 2018 22.73 22.95 22.30 22.65 1,289,373 -0.07(-0.29%)
Aug 13, 2018 22.93 23.40 22.62 22.72 2,181,492 -0.18(-0.80%)
Aug 10, 2018 22.53 23.07 22.50 22.90 1,403,400 +0.13(+0.59%)
Aug 09, 2018 22.48 23.03 22.40 22.77 1,560,237 +0.27(+1.19%)
Aug 08, 2018 21.75 22.52 21.48 22.50 1,877,580 +0.68(+3.13%)
Aug 07, 2018 21.78 22.63 21.62 21.82 2,126,670 +0.05(+0.23%)
Aug 06, 2018 20.85 22.00 20.85 21.77 3,291,204 +0.95(+4.56%)
Aug 03, 2018 20.45 20.87 19.92 20.82 1,673,100 +0.47(+2.29%)
Aug 02, 2018 19.68 20.45 19.28 20.35 2,366,811 +0.43(+2.18%)
Aug 01, 2018 19.93 20.23 19.33 19.92 2,263,608 -0.01(-0.05%)
Jul 31, 2018 19.35 20.13 17.88 19.93 10,535,229 -4.04(-16.86%)
Jul 30, 2018 25.33 25.62 23.58 23.97 2,255,799 -1.32(-5.21%)
Jul 27, 2018 26.90 26.90 24.87 25.28 1,651,200 -1.52(-5.66%)
Jul 26, 2018 26.88 27.33 26.57 26.80 733,113 -0.17(-0.62%)
Jul 25, 2018 26.20 27.02 26.20 26.97 766,908 +0.78(+2.99%)
Jul 24, 2018 26.93 26.95 25.87 26.18 760,884 -0.57(-2.12%)
Jul 23, 2018 26.23 26.93 25.98 26.75 1,400,571 +0.42(+1.58%)
Jul 20, 2018 26.62 26.88 26.25 26.33 614,283 -0.18(-0.69%)
Jul 19, 2018 26.37 26.85 26.15 26.52 839,040 +0.20(+0.76%)
Jul 18, 2018 26.13 26.50 25.87 26.32 504,441 +0.12(+0.45%)
Jul 17, 2018 26.08 26.37 25.77 26.20 928,113 +0.25(+0.96%)
Jul 16, 2018 26.25 26.47 25.87 25.95 466,077 -0.35(-1.33%)
Jul 13, 2018 26.58 26.78 26.28 26.30 529,935 -0.25(-0.94%)
Jul 12, 2018 26.57 25.20 26.55 1,147,758 +1.28(+5.08%)
Jul 11, 2018 25.10 25.51 25.07 25.27 1,186,638 +0.12(+0.46%)
Jul 10, 2018 25.37 25.58 24.87 25.15 1,016,964 -0.25(-0.98%)
Jul 09, 2018 25.92 26.08 25.02 25.40 898,389 -0.40(-1.55%)
Jul 06, 2018 25.50 25.97 25.40 25.80 597,087 +0.28(+1.11%)
Jul 05, 2018 25.50 25.57 25.15 25.52 572,217 +0.17(+0.66%)
Jul 03, 2018 25.35 25.35 25.35 0 +0.18(+0.73%)
Jul 02, 2018 24.62 25.25 24.57 25.17 566,853 +0.33(+1.34%)
Jun 29, 2018 25.35 25.63 24.72 24.83 885,489 -0.43(-1.72%)
Jun 28, 2018 24.58 25.42 24.45 25.27 635,817 +0.68(+2.78%)
Jun 27, 2018 25.33 25.65 24.52 24.58 976,863 -0.73(-2.90%)
Jun 26, 2018 24.67 25.52 24.35 25.32 1,697,580 +0.98(+4.04%)
Jun 25, 2018 25.95 25.97 24.08 24.33 2,365,431 -1.82(-6.95%)
Jun 22, 2018 26.60 26.70 25.53 26.15 4,214,961 -0.38(-1.44%)
Jun 21, 2018 27.22 27.40 26.43 26.53 1,276,530 -0.65(-2.39%)
Jun 20, 2018 27.15 27.58 27.15 27.18 570,447 +0.07(+0.25%)
Jun 19, 2018 27.12 27.23 26.70 27.12 1,047,759 -0.18(-0.67%)
Jun 18, 2018 26.57 27.63 26.45 27.30 1,253,259 +0.70(+2.63%)
Jun 15, 2018 26.93 26.98 26.60 1,899,744 -0.38(-1.42%)
Jun 14, 2018 27.13 27.40 26.95 26.98 1,285,677 -0.02(-0.06%)
Jun 13, 2018 27.25 27.70 26.95 27.00 1,284,294 -0.30(-1.10%)
Jun 12, 2018 26.30 27.33 26.30 27.30 1,098,273 +1.08(+4.13%)
Jun 11, 2018 26.13 26.65 26.10 26.22 773,289 +0.12(+0.45%)
Jun 08, 2018 25.33 26.23 25.33 26.10 1,024,233 +0.72(+2.82%)
Jun 07, 2018 26.07 26.07 25.05 25.38 1,350,255 -0.63(-2.43%)
Jun 06, 2018 26.97 26.97 25.82 26.02 1,691,052 -0.95(-3.52%)
Jun 05, 2018 26.77 27.33 26.77 26.97 825,537 +0.22(+0.81%)
Jun 04, 2018 26.30 26.93 26.18 26.75 892,059 +0.50(+1.90%)
Jun 01, 2018 25.93 26.37 25.83 26.25 762,819 +0.37(+1.42%)
May 31, 2018 25.73 26.00 25.68 25.88 1,170,141 +0.13(+0.52%)
May 30, 2018 25.77 26.10 25.72 25.75 985,194 +0.03(+0.13%)
May 29, 2018 25.22 25.88 25.08 25.72 669,126 +0.33(+1.31%)
May 25, 2018 25.38 25.38 25.38 0 -0.15(-0.59%)
May 24, 2018 24.95 25.63 24.86 25.53 1,541,709 +0.57(+2.27%)
May 23, 2018 24.23 24.98 24.07 24.97 974,169 +0.73(+3.03%)
May 22, 2018 24.83 24.98 24.07 24.23 1,055,547 -0.58(-2.35%)
May 21, 2018 24.63 24.88 24.45 24.82 898,263 +0.30(+1.22%)
May 18, 2018 24.27 24.70 24.25 24.52 725,400 +0.27(+1.10%)
May 17, 2018 24.37 24.50 24.04 24.25 648,432 -0.07(-0.27%)
May 16, 2018 24.27 24.62 24.27 24.32 919,206 +0.08(+0.34%)
May 15, 2018 23.65 24.27 23.47 24.23 733,767 +0.40(+1.68%)
May 14, 2018 24.23 24.63 23.72 23.83 817,908 -0.42(-1.72%)
May 11, 2018 24.65 24.77 24.25 24.25 703,143 -0.37(-1.49%)
May 10, 2018 24.20 24.77 24.17 24.62 891,429 +0.42(+1.72%)
May 09, 2018 23.83 24.37 23.60 24.20 850,689 +0.50(+2.11%)
May 08, 2018 23.42 23.88 23.42 23.70 728,328 +0.30(+1.28%)
May 07, 2018 23.20 23.55 23.12 23.40 632,436 +0.28(+1.23%)
May 04, 2018 22.73 23.20 22.38 23.12 822,252 +0.32(+1.39%)
May 03, 2018 22.58 23.05 22.37 22.80 1,080,810 +0.13(+0.59%)
May 02, 2018 22.38 23.60 22.38 22.67 1,525,038 +0.23(+1.04%)
May 01, 2018 22.17 22.57 20.87 22.43 2,355,930 +0.65(+2.98%)
Apr 30, 2018 21.60 21.95 21.47 21.78 1,519,506 +0.35(+1.63%)
Apr 27, 2018 22.22 22.28 21.27 21.43 910,341 -0.70(-3.16%)
Apr 26, 2018 21.97 22.48 21.87 22.13 539,874 +0.27(+1.22%)
Apr 25, 2018 21.70 21.92 21.17 21.87 821,124 +0.23(+1.08%)
Apr 24, 2018 22.03 22.18 21.50 21.63 784,668 -0.22(-0.99%)
Apr 23, 2018 22.03 22.40 21.80 21.85 773,079 -0.02(-0.08%)
Apr 20, 2018 22.05 22.13 21.72 21.87 657,321 -0.27(-1.20%)
Apr 19, 2018 22.17 22.32 22.05 22.13 459,705 -0.08(-0.38%)
Apr 18, 2018 22.53 22.65 22.08 22.22 718,962 -0.23(-1.04%)
Apr 17, 2018 22.07 22.75 22.05 22.45 1,017,591 +0.53(+2.43%)
Apr 16, 2018 21.85 22.12 21.73 21.92 613,407 +0.27(+1.23%)
Apr 13, 2018 21.85 21.98 21.40 21.65 423,312 -0.08(-0.38%)
Apr 12, 2018 21.68 21.98 21.55 21.73 681,480 +0.20(+0.93%)
Apr 11, 2018 20.80 21.65 20.80 21.53 1,222,917 +0.78(+3.77%)
Apr 10, 2018 20.58 20.77 20.32 20.75 596,706 +0.37(+1.80%)
Apr 09, 2018 20.30 20.92 20.28 20.38 551,175 +0.23(+1.16%)
Apr 06, 2018 20.50 20.73 19.98 20.15 553,347 -0.48(-2.34%)
Apr 05, 2018 21.00 21.03 20.50 20.63 619,929 -0.20(-0.96%)
Apr 04, 2018 20.25 20.87 19.85 20.83 677,931 +0.23(+1.13%)
Apr 03, 2018 20.17 20.62 20.10 20.60 735,468 +0.57(+2.83%)
Apr 02, 2018 20.17 20.50 19.58 20.03 692,916 -0.13(-0.66%)
Mar 29, 2018 20.17 20.17 20.17 0 +0.43(+2.20%)
Mar 28, 2018 20.20 20.23 19.27 19.73 779,973 -0.10(-0.50%)
Mar 27, 2018 20.60 20.80 19.65 19.83 691,041 -0.63(-3.09%)
Mar 26, 2018 20.28 20.55 19.92 20.47 746,691 +0.42(+2.08%)
Mar 23, 2018 20.45 20.73 20.03 20.05 591,348 -0.43(-2.12%)
Mar 22, 2018 20.90 21.17 20.40 20.48 654,669 -0.50(-2.38%)
Mar 21, 2018 20.58 21.15 20.40 20.98 1,163,079 +0.45(+2.19%)
Mar 20, 2018 19.67 20.62 19.67 20.53 1,349,475 +0.88(+4.50%)
Mar 19, 2018 19.67 19.72 19.35 19.65 706,020 -0.02(-0.08%)
Mar 16, 2018 19.67 19.85 19.48 19.67 1,177,518 +0.07(+0.34%)
Mar 15, 2018 19.35 19.67 19.25 19.60 772,647 +0.22(+1.12%)
Mar 14, 2018 19.40 19.50 18.98 19.38 698,724 +0.17(+0.87%)
Mar 13, 2018 19.62 19.70 18.92 19.22 885,057 -0.33(-1.70%)
Mar 12, 2018 19.53 19.67 19.35 19.55 638,067 +0.15(+0.77%)
Mar 09, 2018 19.93 20.00 19.20 19.40 906,978 -0.37(-1.86%)
Mar 08, 2018 19.70 20.02 19.63 19.77 765,372 +0.18(+0.94%)
Mar 07, 2018 19.85 19.58 758,985 -0.10(-0.51%)
Mar 06, 2018 19.38 19.68 19.27 19.68 812,988 +0.35(+1.81%)
Mar 05, 2018 19.22 19.60 18.88 19.33 1,002,138 +0.10(+0.52%)
Mar 02, 2018 18.62 19.33 18.27 19.23 1,522,467 +0.55(+2.94%)
Mar 01, 2018 18.67 18.88 18.36 18.68 1,051,860 -0.03(-0.18%)
Feb 28, 2018 18.78 19.22 18.53 18.72 1,194,501 +0.10(+0.54%)
Feb 27, 2018 18.80 19.32 18.60 18.62 842,328 -0.15(-0.80%)
Feb 26, 2018 19.45 19.75 18.73 18.77 1,296,921 -0.52(-2.68%)
Feb 23, 2018 18.87 19.37 18.87 19.28 692,610 +0.55(+2.94%)
Feb 22, 2018 19.42 19.42 18.67 18.73 911,835 -0.53(-2.77%)
Feb 21, 2018 18.67 19.65 18.67 19.27 1,186,017 +0.63(+3.40%)
Feb 20, 2018 18.88 19.58 18.60 18.63 2,227,200 -0.13(-0.71%)
Feb 16, 2018 18.77 18.77 18.77 0 +1.45(+8.37%)
Feb 15, 2018 17.37 17.55 17.10 17.32 1,795,266 +0.00(+0.00%)
Feb 14, 2018 18.00 18.20 17.04 17.32 1,283,331 -0.73(-4.06%)
Feb 13, 2018 17.85 18.58 16.68 18.05 2,544,450 +0.08(+0.46%)
Feb 12, 2018 17.60 18.12 17.17 17.97 1,563,909 +0.50(+2.86%)
Feb 09, 2018 17.53 17.72 16.80 17.47 1,115,757 +0.12(+0.67%)
Feb 08, 2018 18.10 18.12 17.33 17.35 615,168 -0.67(-3.70%)
Feb 07, 2018 17.95 18.15 17.95 18.02 516,612 +0.08(+0.47%)
Feb 06, 2018 17.32 18.10 17.14 17.93 618,441 -0.08(-0.46%)
Feb 05, 2018 17.95 18.57 17.68 18.02 531,735 -0.13(-0.73%)
Feb 02, 2018 18.33 18.40 17.97 18.15 551,769 -0.30(-1.63%)
Feb 01, 2018 17.97 18.55 17.72 18.45 625,986 +0.35(+1.93%)
Jan 31, 2018 18.30 18.40 18.03 18.10 426,501 -0.10(-0.55%)
Jan 30, 2018 18.25 18.25 18.03 18.20 632,598 -0.25(-1.36%)
Jan 29, 2018 18.38 18.62 18.27 18.45 689,136 +0.07(+0.36%)
Jan 26, 2018 18.08 18.45 17.98 18.38 471,132 +0.35(+1.94%)
Jan 25, 2018 17.35 18.07 17.35 18.03 855,213 +0.77(+4.44%)
Jan 24, 2018 17.62 17.68 17.07 17.27 452,628 -0.28(-1.61%)
Jan 23, 2018 17.48 17.60 17.27 17.55 603,045 +0.00(+0.00%)
Jan 22, 2018 18.05 18.13 17.43 17.55 518,748 -0.53(-2.95%)
Jan 19, 2018 17.72 18.39 17.72 18.08 1,443,090 +0.48(+2.75%)
Jan 18, 2018 17.63 17.65 17.27 17.60 459,666 -0.03(-0.19%)
Jan 17, 2018 17.28 17.75 16.95 17.63 765,615 +0.53(+3.12%)
Jan 16, 2018 17.52 17.95 17.08 17.10 661,785 -0.25(-1.44%)
Jan 12, 2018 17.35 17.35 17.35 0 -0.05(-0.29%)
Jan 11, 2018 17.37 17.58 17.03 17.40 417,396 +0.08(+0.48%)
Jan 10, 2018 17.28 17.45 17.02 17.32 522,717 -0.07(-0.38%)
Jan 09, 2018 17.52 17.65 17.22 17.38 580,860 -0.03(-0.19%)
Jan 08, 2018 17.13 17.47 16.85 17.42 601,311 +0.28(+1.65%)
Jan 05, 2018 16.93 17.22 16.82 17.13 553,029 +0.22(+1.28%)
Jan 04, 2018 16.73 16.93 16.55 16.92 680,943 +0.30(+1.81%)
Jan 03, 2018 16.32 16.65 16.20 16.62 801,174 +0.28(+1.74%)
Jan 02, 2018 16.18 16.33 15.95 16.33 937,179 +0.15(+0.93%)
Dec 29, 2017 16.18 16.18 16.18 0 +0.12(+0.73%)
Dec 28, 2017 16.12 16.20 16.00 16.07 345,282 +0.02(+0.10%)
Dec 27, 2017 16.00 16.15 15.78 16.05 738,945 +0.05(+0.31%)
Dec 26, 2017 15.97 16.22 15.85 16.00 669,321 +0.00(+0.00%)
Dec 22, 2017 16.47 16.48 15.90 16.00 480,108 -0.50(-3.03%)
Dec 21, 2017 16.32 16.52 16.13 16.50 431,121 +0.20(+1.23%)
Dec 20, 2017 16.42 16.43 16.23 16.30 565,818 +0.02(+0.10%)
Dec 19, 2017 16.47 16.63 16.18 16.28 908,319 -0.20(-1.21%)
Dec 18, 2017 16.08 16.52 16.00 16.48 1,377,666 +0.57(+3.56%)
Dec 15, 2017 15.85 16.03 15.70 15.92 1,515,381 +0.05(+0.32%)
Dec 14, 2017 16.07 16.22 15.83 15.87 408,753 -0.22(-1.35%)
Dec 13, 2017 16.07 16.38 15.87 16.08 890,700 +0.00(+0.00%)
Dec 12, 2017 16.00 16.12 15.77 16.08 1,022,196 +0.18(+1.15%)
Dec 11, 2017 15.83 15.93 15.67 15.90 1,090,098 +0.12(+0.74%)
Dec 08, 2017 16.28 16.32 15.73 15.78 1,328,925 -0.32(-1.97%)
Dec 07, 2017 16.58 17.25 16.00 16.10 2,151,801 -0.42(-2.52%)
Dec 06, 2017 16.20 16.74 16.17 16.52 966,117 +0.47(+2.91%)
Dec 05, 2017 15.87 16.52 15.87 16.05 1,083,615 +0.20(+1.26%)
Dec 04, 2017 17.58 17.61 15.82 15.85 1,896,870 -1.60(-9.17%)
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.