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 (%)
Apr 29, 2016 1.950 2.020 1.945 1.980 33,052 +0.05(+2.59%)
Apr 28, 2016 1.960 2.030 1.900 1.930 16,573 -0.03(-1.53%)
Apr 27, 2016 2.040 2.070 1.950 1.960 55,688 -0.04(-2.00%)
Apr 26, 2016 1.820 2.200 1.820 2.000 345,900 +0.16(+8.70%)
Apr 25, 2016 1.880 1.880 1.810 1.840 40,427 -0.03(-1.60%)
Apr 22, 2016 1.750 1.890 1.750 1.870 33,761 +0.12(+6.86%)
Apr 21, 2016 1.900 1.940 1.730 1.750 24,688 -0.15(-7.89%)
Apr 20, 2016 1.900 1.980 1.900 1.900 92,107 -0.01(-0.52%)
Apr 19, 2016 1.763 1.990 1.763 1.910 137,886 +0.15(+8.52%)
Apr 18, 2016 1.700 1.895 1.700 1.760 124,594 +0.06(+3.53%)
Apr 15, 2016 1.670 1.700 1.650 1.700 38,567 +0.05(+3.03%)
Apr 14, 2016 1.620 1.680 1.620 1.650 18,850 +0.03(+1.85%)
Apr 13, 2016 1.550 1.700 1.530 1.620 35,064 +0.03(+1.89%)
Apr 12, 2016 1.530 1.590 1.530 1.590 3,231 +0.03(+1.92%)
Apr 11, 2016 1.560 1.710 1.500 1.560 8,463 -0.04(-2.50%)
Apr 08, 2016 1.630 1.650 1.530 1.600 27,230 -0.01(-0.62%)
Apr 07, 2016 1.510 1.720 1.510 1.610 24,445 +0.10(+6.70%)
Apr 06, 2016 1.731 1.731 1.500 1.509 75,171 -0.16(-9.65%)
Apr 05, 2016 1.650 1.750 1.650 1.670 67,139 +0.05(+3.09%)
Apr 04, 2016 1.560 1.950 1.560 1.620 184,625 +0.05(+3.18%)
Apr 01, 2016 1.630 1.650 1.538 1.570 58,887 -0.03(-1.88%)
Mar 31, 2016 1.550 1.640 1.450 1.600 91,024 +0.06(+3.90%)
Mar 30, 2016 1.500 1.540 1.490 1.540 25,966 +0.07(+4.76%)
Mar 29, 2016 1.340 1.500 1.320 1.470 80,150 +0.14(+10.53%)
Mar 28, 2016 1.210 1.330 1.210 1.330 22,851 +0.04(+3.10%)
Mar 24, 2016 1.220 1.290 1.290 1.290 33,900 +0.06(+4.88%)
Mar 23, 2016 1.300 1.312 1.150 1.230 79,940 -0.07(-5.38%)
Mar 22, 2016 1.400 1.440 1.240 1.300 29,199 -0.10(-7.14%)
Mar 21, 2016 1.420 1.440 1.400 1.400 53,839 -0.04(-2.78%)
Mar 18, 2016 1.460 1.490 1.440 1.440 23,083 -0.02(-1.37%)
Mar 17, 2016 1.400 1.503 1.400 1.460 69,457 +0.04(+2.82%)
Mar 16, 2016 1.361 1.430 1.361 1.420 4,678 +0.06(+4.41%)
Mar 15, 2016 1.270 1.380 1.270 1.360 22,245 +0.06(+4.62%)
Mar 14, 2016 1.390 1.390 1.290 1.300 23,377 -0.01(-0.76%)
Mar 11, 2016 1.390 1.460 1.310 1.310 33,752 -0.06(-4.38%)
Mar 10, 2016 1.250 1.380 1.250 1.370 77,391 +0.12(+9.60%)
Mar 09, 2016 1.230 1.280 1.180 1.250 34,912 +0.06(+5.04%)
Mar 08, 2016 1.230 1.250 1.190 1.190 57,208 +0.01(+0.85%)
Mar 07, 2016 1.150 1.300 1.100 1.180 84,600 +0.02(+1.72%)
Mar 04, 2016 1.190 1.190 1.150 1.160 53,780 +0.00(+0.00%)
Mar 03, 2016 1.160 1.170 1.100 1.160 14,924 +0.03(+2.65%)
Mar 02, 2016 1.100 1.180 1.100 1.130 45,522 +0.08(+7.62%)
Mar 01, 2016 0.9243 1.105 0.9243 1.050 20,543 +0.09(+9.38%)
Feb 29, 2016 0.9500 1.000 0.9300 0.9600 23,814 -0.04(-4.00%)
Feb 26, 2016 0.9200 1.020 0.9200 1.000 15,589 -0.01(-0.99%)
Feb 25, 2016 1.010 1.040 0.9900 1.010 17,706 -0.00(-0.03%)
Feb 24, 2016 0.9800 1.030 0.9100 1.010 19,191 +0.03(+3.09%)
Feb 23, 2016 1.000 1.050 0.9600 0.9800 30,895 -0.04(-3.92%)
Feb 22, 2016 0.9849 1.040 0.9849 1.020 23,147 +0.06(+5.70%)
Feb 19, 2016 0.9600 1.045 0.9599 0.9650 32,947 -0.03(-2.53%)
Feb 18, 2016 0.9600 0.9989 0.9600 0.9900 10,895 +0.00(+0.00%)
Feb 17, 2016 0.9700 1.000 0.9640 0.9900 19,960 +0.00(+0.00%)
Feb 16, 2016 0.9515 1.000 0.9100 0.9900 3,606 +0.04(+4.21%)
Feb 12, 2016 0.9500 0.9500 0.9500 0.9500 37,400 +0.05(+5.56%)
Feb 11, 2016 0.8200 1.000 0.8200 0.9000 38,533 +0.05(+5.88%)
Feb 10, 2016 0.9715 0.9878 0.8400 0.8500 24,723 -0.09(-9.57%)
Feb 09, 2016 0.9940 0.9950 0.9400 0.9400 3,616 -0.05(-5.05%)
Feb 08, 2016 0.9601 1.010 0.9500 0.9900 33,919 +0.01(+1.02%)
Feb 05, 2016 1.030 1.030 0.9800 0.9800 3,263 -0.04(-3.92%)
Feb 04, 2016 1.041 1.041 1.006 1.020 6,598 +0.03(+3.03%)
Feb 03, 2016 1.010 1.090 0.9800 0.9900 4,583 -0.04(-3.88%)
Feb 02, 2016 1.020 1.040 1.020 1.030 17,031 -0.01(-0.96%)
Feb 01, 2016 1.000 1.070 0.9520 1.040 49,204 +0.04(+4.00%)
Jan 29, 2016 1.002 1.070 1.000 1.000 17,922 -0.02(-1.96%)
Jan 28, 2016 1.020 1.053 1.000 1.020 17,536 +0.01(+0.57%)
Jan 27, 2016 1.000 1.030 1.000 1.014 8,417 -0.02(-1.53%)
Jan 26, 2016 1.050 1.070 1.020 1.030 13,426 -0.02(-1.90%)
Jan 25, 2016 1.080 1.100 1.050 1.050 8,968 -0.06(-5.41%)
Jan 22, 2016 1.150 1.160 1.110 1.110 17,637 -0.04(-3.47%)
Jan 21, 2016 1.090 1.150 1.080 1.150 11,235 +0.06(+5.50%)
Jan 20, 2016 1.020 1.090 1.000 1.090 30,431 +0.01(+0.93%)
Jan 19, 2016 1.050 1.090 1.050 1.080 11,426 +0.03(+2.86%)
Jan 15, 2016 1.080 1.050 1.050 1.050 34,700 -0.06(-5.41%)
Jan 14, 2016 1.110 1.140 1.100 1.110 5,330 +0.02(+1.83%)
Jan 13, 2016 1.160 1.160 1.090 1.090 9,130 -0.10(-8.40%)
Jan 12, 2016 1.100 1.190 1.070 1.190 54,342 +0.06(+5.31%)
Jan 11, 2016 1.100 1.210 1.100 1.130 21,690 -0.00(-0.05%)
Jan 08, 2016 1.200 1.200 1.120 1.131 18,345 -0.04(-3.37%)
Jan 07, 2016 1.290 1.290 1.110 1.170 20,274 -0.08(-6.40%)
Jan 06, 2016 1.105 1.250 1.060 1.250 71,233 +0.15(+13.64%)
Jan 05, 2016 1.180 1.270 1.070 1.100 96,713 -0.07(-5.98%)
Jan 04, 2016 1.050 1.200 1.050 1.170 62,787 +0.07(+6.36%)
Dec 31, 2015 1.050 1.100 1.100 1.100 63,600 -0.00(-0.15%)
Dec 30, 2015 1.065 1.110 1.010 1.102 47,854 +0.01(+1.06%)
Dec 29, 2015 1.110 1.290 1.090 1.090 88,582 -0.06(-5.22%)
Dec 28, 2015 1.180 1.190 1.080 1.150 64,732 +0.03(+2.68%)
Dec 24, 2015 1.200 1.120 1.120 1.120 11,000 -0.05(-4.27%)
Dec 23, 2015 0.9800 1.170 0.9800 1.170 96,908 +0.07(+6.36%)
Dec 22, 2015 1.020 1.110 0.9900 1.100 125,025 +0.05(+4.76%)
Dec 21, 2015 1.060 1.150 1.030 1.050 33,087 +0.02(+1.94%)
Dec 18, 2015 0.9800 1.070 0.9300 1.030 210,678 +0.00(+0.00%)
Dec 17, 2015 1.010 1.060 0.9001 1.030 82,903 +0.01(+0.98%)
Dec 16, 2015 0.9400 1.030 0.8899 1.020 84,209 +0.06(+6.25%)
Dec 15, 2015 0.9000 1.000 0.9000 0.9600 72,329 +0.01(+1.05%)
Dec 14, 2015 0.9905 0.9905 0.9500 0.9500 14,742 -0.01(-1.04%)
Dec 11, 2015 1.000 1.050 0.9500 0.9600 45,007 -0.05(-4.95%)
Dec 10, 2015 0.9980 1.050 0.9000 1.010 180,774 +0.03(+3.06%)
Dec 09, 2015 0.8806 1.000 0.8700 0.9800 168,611 +0.13(+15.29%)
Dec 08, 2015 0.8800 0.9189 0.7713 0.8500 116,882 +0.02(+2.41%)
Dec 07, 2015 0.8500 0.9100 0.8200 0.8300 55,691 -0.08(-8.79%)
Dec 04, 2015 0.8600 0.9100 0.8400 0.9100 80,637 +0.05(+5.89%)
Dec 03, 2015 0.9000 0.9000 0.8500 0.8594 14,631 -0.02(-2.34%)
Dec 02, 2015 0.8900 0.8900 0.8450 0.8800 54,593 -0.01(-1.12%)
Dec 01, 2015 0.8700 0.8900 0.8700 0.8900 14,648 -0.01(-1.11%)
Nov 30, 2015 0.8600 0.9400 0.8600 0.9000 58,847 -0.00(-0.48%)
Nov 27, 2015 0.9800 0.9800 0.9000 0.9043 34,133 -0.03(-3.28%)
Nov 25, 2015 1.000 0.9350 0.9350 0.9350 27,000 -0.05(-5.56%)
Nov 24, 2015 0.9500 1.000 0.9500 0.9900 22,159 -0.01(-1.00%)
Nov 23, 2015 1.010 1.100 0.9900 1.000 69,235 -0.02(-1.96%)
Nov 20, 2015 1.040 1.180 0.9999 1.020 118,849 -0.02(-1.92%)
Nov 19, 2015 0.9600 1.100 0.8597 1.040 95,094 +0.10(+10.64%)
Nov 18, 2015 0.9600 0.9700 0.9300 0.9400 24,769 -0.04(-4.08%)
Nov 17, 2015 0.9700 1.030 0.8800 0.9800 5,760 +0.00(+0.00%)
Nov 16, 2015 0.9500 1.023 0.9100 0.9800 84,031 +0.08(+8.89%)
Nov 13, 2015 0.9400 0.9900 0.9000 0.9000 26,017 +0.00(+0.00%)
Nov 12, 2015 0.9500 0.9500 0.9000 0.9000 24,445 -0.03(-3.23%)
Nov 11, 2015 1.020 1.020 0.9000 0.9300 11,277 -0.07(-7.00%)
Nov 10, 2015 1.000 1.050 0.9500 1.000 48,487 -0.03(-2.91%)
Nov 09, 2015 1.070 1.120 1.010 1.030 26,675 -0.03(-2.83%)
Nov 06, 2015 1.140 1.150 1.060 1.060 5,005 -0.02(-1.85%)
Nov 05, 2015 1.043 1.100 1.020 1.080 9,785 +0.04(+3.85%)
Nov 04, 2015 1.120 1.220 1.030 1.040 127,325 -0.02(-1.89%)
Nov 03, 2015 1.050 1.150 0.9900 1.060 152,181 +0.03(+2.92%)
Nov 02, 2015 1.010 1.034 1.000 1.030 4,922 +0.02(+1.97%)
Oct 30, 2015 1.040 1.090 1.000 1.010 8,689 +0.01(+0.80%)
Oct 29, 2015 1.020 1.028 1.002 1.002 3,936 +0.03(+3.18%)
Oct 28, 2015 1.000 1.030 0.9500 0.9711 20,770 -0.04(-3.85%)
Oct 27, 2015 1.020 1.030 1.000 1.010 2,862 -0.01(-0.98%)
Oct 26, 2015 1.000 1.040 1.000 1.020 1,259 -0.02(-1.92%)
Oct 23, 2015 1.030 1.063 1.000 1.040 23,814 +0.02(+1.96%)
Oct 22, 2015 1.020 1.070 1.020 1.020 41,666 +0.03(+3.03%)
Oct 21, 2015 1.030 1.030 0.9900 0.9900 4,964 +0.00(+0.00%)
Oct 20, 2015 1.040 1.060 0.9660 0.9900 31,571 -0.10(-9.15%)
Oct 19, 2015 1.100 1.120 1.060 1.090 6,365 +0.01(+0.90%)
Oct 16, 2015 1.030 1.080 1.010 1.080 28,139 +0.04(+3.85%)
Oct 15, 2015 1.080 1.080 1.020 1.040 2,360 -0.03(-2.79%)
Oct 14, 2015 1.097 1.100 1.030 1.070 7,455 -0.02(-1.84%)
Oct 13, 2015 1.150 1.150 1.040 1.090 9,906 +0.09(+9.00%)
Oct 12, 2015 0.9628 1.000 0.9600 1.000 12,891 +0.03(+3.09%)
Oct 09, 2015 1.050 1.100 0.9700 0.9700 38,845 -0.10(-9.35%)
Oct 08, 2015 0.9600 1.080 0.9600 1.070 19,049 +0.12(+12.04%)
Oct 07, 2015 1.000 1.000 0.9301 0.9550 22,551 +0.01(+0.53%)
Oct 06, 2015 1.020 1.020 0.9100 0.9500 24,526 -0.05(-4.95%)
Oct 05, 2015 0.8200 1.053 0.8200 0.9995 17,991 +0.17(+20.41%)
Oct 02, 2015 0.8200 0.8348 0.7500 0.8301 56,278 +0.01(+1.23%)
Oct 01, 2015 0.8701 0.9695 0.8200 0.8200 17,907 -0.08(-8.89%)
Sep 30, 2015 0.9200 0.9200 0.8700 0.9000 33,860 +0.02(+1.72%)
Sep 29, 2015 0.9699 0.9699 0.8800 0.8848 6,619 -0.06(-5.87%)
Sep 28, 2015 1.021 1.021 0.9300 0.9400 13,295 -0.06(-6.00%)
Sep 25, 2015 1.080 1.080 1.000 1.000 9,022 -0.02(-1.96%)
Sep 24, 2015 1.030 1.040 1.010 1.020 11,540 -0.04(-3.77%)
Sep 23, 2015 1.057 1.080 1.016 1.060 13,155 +0.03(+2.91%)
Sep 22, 2015 1.020 1.040 1.003 1.030 13,066 -0.01(-0.96%)
Sep 21, 2015 1.080 1.100 1.040 1.040 6,680 -0.03(-2.80%)
Sep 18, 2015 1.110 1.110 1.000 1.070 42,847 -0.03(-2.73%)
Sep 17, 2015 1.120 1.150 1.080 1.100 14,518 -0.02(-1.79%)
Sep 16, 2015 1.110 1.180 1.080 1.120 55,540 +0.03(+2.75%)
Sep 15, 2015 1.196 1.196 1.080 1.090 10,900 -0.06(-5.22%)
Sep 14, 2015 1.070 1.160 1.070 1.150 24,099 +0.07(+6.48%)
Sep 11, 2015 1.180 1.180 1.040 1.080 24,505 -0.13(-10.74%)
Sep 10, 2015 1.150 1.210 1.090 1.210 30,010 +0.03(+2.54%)
Sep 09, 2015 1.290 1.290 1.150 1.180 20,751 -0.06(-4.84%)
Sep 08, 2015 1.180 1.250 1.180 1.240 17,025 +0.06(+5.08%)
Sep 04, 2015 1.250 1.180 1.180 1.180 40,500 -0.01(-0.84%)
Sep 03, 2015 1.117 1.250 1.117 1.190 145,202 +0.14(+13.33%)
Sep 02, 2015 1.090 1.100 1.050 1.050 4,391 +0.02(+1.94%)
Sep 01, 2015 1.070 1.080 1.002 1.030 20,479 -0.03(-2.82%)
Aug 31, 2015 1.100 1.100 1.050 1.060 22,052 -0.03(-2.76%)
Aug 28, 2015 1.120 1.150 1.090 1.090 11,692 -0.02(-1.80%)
Aug 27, 2015 1.030 1.120 1.030 1.110 30,229 +0.06(+5.72%)
Aug 26, 2015 1.080 1.090 1.036 1.050 25,056 +0.01(+0.96%)
Aug 25, 2015 1.040 1.040 1.000 1.040 55,056 +0.04(+3.98%)
Aug 24, 2015 0.9800 1.040 0.9700 1.000 69,079 -0.01(-0.98%)
Aug 21, 2015 1.000 1.060 0.9000 1.010 72,353 -0.05(-4.72%)
Aug 20, 2015 1.125 1.160 1.060 1.060 29,977 -0.10(-8.62%)
Aug 19, 2015 1.090 1.240 1.090 1.160 31,682 +0.01(+0.87%)
Aug 18, 2015 1.080 1.200 1.000 1.150 608,891 -0.19(-14.18%)
Aug 17, 2015 1.320 1.400 1.250 1.340 32,826 +0.09(+7.20%)
Aug 14, 2015 1.490 1.540 1.226 1.250 102,090 -0.19(-13.19%)
Aug 13, 2015 1.290 1.450 1.290 1.440 65,462 +0.16(+12.50%)
Aug 12, 2015 1.200 1.280 1.200 1.280 28,894 +0.13(+11.30%)
Aug 11, 2015 1.130 1.160 1.130 1.150 14,149 +0.00(+0.00%)
Aug 10, 2015 1.131 1.170 1.120 1.150 45,950 +0.02(+1.77%)
Aug 07, 2015 1.090 1.150 1.090 1.130 19,594 +0.05(+4.63%)
Aug 06, 2015 1.060 1.089 1.020 1.080 105,098 +0.04(+3.85%)
Aug 05, 2015 1.000 1.090 0.9500 1.040 57,153 +0.08(+8.33%)
Aug 04, 2015 0.9001 0.9799 0.8802 0.9600 38,383 +0.08(+9.09%)
Aug 03, 2015 0.8200 0.8999 0.8200 0.8800 9,284 +0.02(+2.31%)
Jul 31, 2015 0.9301 0.9598 0.8500 0.8601 25,689 -0.05(-5.49%)
Jul 30, 2015 0.9000 0.9500 0.7733 0.9101 39,479 -0.07(-6.83%)
Jul 29, 2015 0.9500 0.9900 0.9300 0.9768 22,504 +0.03(+2.82%)
Jul 28, 2015 1.060 1.060 0.9500 0.9500 18,521 -0.05(-4.99%)
Jul 27, 2015 1.070 1.070 0.9500 0.9999 72,041 +0.01(+1.00%)
Jul 24, 2015 1.160 1.160 0.9800 0.9900 42,313 -0.20(-16.81%)
Jul 23, 2015 0.9870 1.350 0.9800 1.190 215,835 +0.25(+26.60%)
Jul 22, 2015 1.020 1.020 0.9100 0.9400 66,622 -0.12(-11.32%)
Jul 21, 2015 1.050 1.150 1.050 1.060 24,239 -0.03(-2.75%)
Jul 20, 2015 1.150 1.150 1.037 1.090 18,762 -0.09(-7.63%)
Jul 17, 2015 1.250 1.250 1.080 1.180 44,503 -0.08(-6.35%)
Jul 16, 2015 1.260 1.260 1.210 1.260 5,383 +0.00(+0.00%)
Jul 15, 2015 1.230 1.290 1.230 1.260 11,153 +0.01(+0.80%)
Jul 14, 2015 1.222 1.260 1.222 1.250 5,565 +0.02(+1.63%)
Jul 13, 2015 1.230 1.230 1.210 1.230 7,763 -0.01(-0.81%)
Jul 10, 2015 1.290 1.320 1.210 1.240 15,333 -0.04(-3.13%)
Jul 09, 2015 1.280 1.290 1.207 1.280 15,706 +0.03(+2.40%)
Jul 08, 2015 1.270 1.340 1.230 1.250 33,448 -0.05(-3.85%)
Jul 07, 2015 1.290 1.340 1.250 1.300 25,015 +0.01(+0.78%)
Jul 06, 2015 1.300 1.320 1.250 1.290 18,610 -0.06(-4.44%)
Jul 02, 2015 1.280 1.350 1.350 1.350 18,800 +0.07(+5.47%)
Jul 01, 2015 1.440 1.440 1.270 1.280 45,092 -0.10(-7.25%)
Jun 30, 2015 1.401 1.440 1.380 1.380 13,528 +0.01(+0.73%)
Jun 29, 2015 1.470 1.470 1.370 1.370 11,695 -0.08(-5.52%)
Jun 26, 2015 1.470 1.470 1.450 1.450 3,145 +0.00(+0.00%)
Jun 25, 2015 1.412 1.480 1.380 1.450 42,917 +0.03(+2.11%)
Jun 24, 2015 1.410 1.450 1.410 1.420 21,723 +0.04(+2.90%)
Jun 23, 2015 1.372 1.430 1.372 1.380 18,937 +0.00(+0.00%)
Jun 22, 2015 1.390 1.450 1.350 1.380 69,858 +0.04(+2.99%)
Jun 19, 2015 1.500 1.500 1.320 1.340 107,190 -0.14(-9.52%)
Jun 18, 2015 1.450 1.610 1.420 1.481 536,692 +0.03(+2.14%)
Jun 17, 2015 1.450 1.510 1.450 1.450 35,548 +0.00(+0.00%)
Jun 16, 2015 1.500 1.500 1.450 1.450 22,527 -0.02(-1.36%)
Jun 15, 2015 1.454 1.520 1.420 1.470 19,237 -0.03(-2.14%)
Jun 12, 2015 1.580 1.600 1.451 1.502 13,359 +0.00(+0.15%)
Jun 11, 2015 1.550 1.550 1.500 1.500 9,193 -0.07(-4.45%)
Jun 10, 2015 1.596 1.640 1.482 1.570 21,606 +0.04(+2.61%)
Jun 09, 2015 1.600 1.570 1.530 1.530 18,748 -0.04(-2.55%)
Jun 08, 2015 1.504 1.580 1.504 1.570 10,632 +0.03(+1.95%)
Jun 05, 2015 1.490 1.550 1.490 1.540 8,551 +0.05(+3.35%)
Jun 04, 2015 1.500 1.510 1.460 1.490 9,019 -0.01(-0.67%)
Jun 03, 2015 1.470 1.570 1.470 1.500 34,768 +0.07(+4.90%)
Jun 02, 2015 1.400 1.470 1.390 1.430 20,661 +0.01(+0.70%)
Jun 01, 2015 1.530 1.530 1.410 1.420 16,856 -0.06(-4.05%)
May 29, 2015 1.489 1.500 1.470 1.480 5,674 +0.00(+0.00%)
May 28, 2015 1.410 1.500 1.410 1.480 4,779 +0.04(+2.78%)
May 27, 2015 1.440 1.453 1.414 1.440 13,925 +0.06(+4.35%)
May 26, 2015 1.480 1.485 1.350 1.380 19,959 -0.08(-5.48%)
May 22, 2015 1.420 1.460 1.460 1.460 23,100 +0.01(+0.69%)
May 21, 2015 1.450 1.450 1.420 1.450 13,566 +0.03(+2.11%)
May 20, 2015 1.440 1.440 1.420 1.420 9,947 +0.00(+0.00%)
May 19, 2015 1.420 1.460 1.420 1.420 12,208 -0.04(-2.73%)
May 18, 2015 1.430 1.460 1.420 1.460 25,554 +0.04(+2.81%)
May 15, 2015 1.350 1.460 1.330 1.420 61,251 +0.04(+2.90%)
May 14, 2015 1.361 1.440 1.350 1.380 37,481 +0.00(+0.00%)
May 13, 2015 1.380 1.390 1.350 1.380 40,460 -0.02(-1.43%)
May 12, 2015 1.400 1.410 1.350 1.400 48,276 -0.06(-4.11%)
May 11, 2015 1.400 1.460 1.400 1.460 9,200 +0.02(+1.40%)
May 08, 2015 1.500 1.500 1.420 1.440 11,058 +0.01(+0.69%)
May 07, 2015 1.550 1.557 1.400 1.430 74,305 -0.17(-10.63%)
May 06, 2015 1.560 1.600 1.560 1.600 4,480 +0.00(+0.00%)
May 05, 2015 1.589 1.600 1.570 1.600 8,515 +0.02(+1.26%)
May 04, 2015 1.592 1.600 1.580 1.580 3,321 -0.01(-0.42%)
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.