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

Varonis Systems Inc (NQ: VRNS )

45.06 +0.47 (+1.05%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Dec 30, 2016 8.933 8.933 8.933 0 +0.12(+1.32%)
Dec 29, 2016 8.600 8.817 8.600 8.817 280,467 +0.23(+2.72%)
Dec 28, 2016 8.650 8.692 8.450 8.583 226,401 -0.08(-0.96%)
Dec 27, 2016 8.617 8.783 8.550 8.667 428,961 +0.07(+0.78%)
Dec 23, 2016 8.600 8.600 8.600 0 +0.08(+0.98%)
Dec 22, 2016 8.817 8.933 8.350 8.517 807,645 -0.33(-3.77%)
Dec 21, 2016 8.900 9.283 8.533 8.850 1,282,080 +0.00(+0.00%)
Dec 20, 2016 8.750 8.933 8.683 8.850 860,634 +0.07(+0.76%)
Dec 19, 2016 8.283 8.800 8.267 8.783 1,109,937 +0.50(+6.04%)
Dec 16, 2016 8.433 8.450 8.250 8.283 819,618 -0.12(-1.39%)
Dec 15, 2016 8.767 8.883 8.367 8.400 931,665 -0.32(-3.63%)
Dec 14, 2016 8.967 9.052 8.683 8.717 403,983 -0.28(-3.15%)
Dec 13, 2016 8.950 9.217 8.917 9.000 622,359 +0.10(+1.12%)
Dec 12, 2016 8.950 9.067 8.833 8.900 810,804 -0.10(-1.11%)
Dec 09, 2016 9.317 9.383 8.983 9.000 255,567 -0.27(-2.88%)
Dec 08, 2016 9.017 9.300 8.850 9.267 722,358 +0.30(+3.35%)
Dec 07, 2016 9.083 9.117 8.833 8.967 652,818 -0.12(-1.28%)
Dec 06, 2016 9.267 9.267 9.017 9.083 532,221 -0.12(-1.27%)
Dec 05, 2016 9.167 9.200 8.950 9.200 1,806,549 +0.12(+1.28%)
Dec 02, 2016 9.033 9.167 8.800 9.083 904,074 -0.03(-0.37%)
Dec 01, 2016 9.783 9.783 9.008 9.117 1,025,895 -0.62(-6.34%)
Nov 30, 2016 10.07 10.07 9.717 9.733 729,015 -0.25(-2.50%)
Nov 29, 2016 10.13 10.18 9.925 9.983 1,640,793 -0.18(-1.80%)
Nov 28, 2016 10.23 10.25 10.10 10.17 450,753 -0.07(-0.65%)
Nov 25, 2016 10.22 10.30 10.17 10.23 416,928 +0.00(+0.00%)
Nov 23, 2016 10.23 10.23 10.23 0 -0.13(-1.29%)
Nov 22, 2016 10.23 10.37 10.07 10.37 1,002,477 +0.07(+0.65%)
Nov 21, 2016 10.28 10.32 10.23 10.30 498,729 -0.02(-0.16%)
Nov 18, 2016 10.27 10.32 10.22 10.32 293,532 +0.05(+0.49%)
Nov 17, 2016 10.23 10.32 10.17 10.27 995,028 +0.03(+0.33%)
Nov 16, 2016 10.22 10.30 10.22 10.23 415,431 -0.05(-0.49%)
Nov 15, 2016 10.27 10.35 10.27 10.28 1,223,499 -0.03(-0.32%)
Nov 14, 2016 10.33 10.50 10.12 10.32 1,711,758 +0.02(+0.16%)
Nov 11, 2016 9.967 10.50 9.733 10.30 1,962,600 +0.30(+3.00%)
Nov 10, 2016 9.967 10.08 9.833 10.00 1,254,732 +0.13(+1.35%)
Nov 09, 2016 9.617 10.12 9.300 9.867 1,071,699 +0.07(+0.68%)
Nov 08, 2016 9.783 9.933 9.000 9.800 1,366,038 +0.07(+0.68%)
Nov 07, 2016 8.967 10.45 8.667 9.733 3,901,674 +0.12(+1.21%)
Nov 04, 2016 9.917 9.933 9.367 9.617 1,877,016 +0.00(+0.00%)
Nov 03, 2016 9.433 9.675 8.150 9.617 503,241 +0.18(+1.94%)
Nov 02, 2016 9.467 9.567 9.367 9.433 240,717 -0.10(-1.05%)
Nov 01, 2016 9.533 9.667 9.417 9.533 173,667 +0.02(+0.18%)
Oct 31, 2016 9.467 9.583 9.417 9.517 276,291 +0.13(+1.42%)
Oct 28, 2016 9.417 9.617 9.350 9.383 120,459 +0.00(+0.00%)
Oct 27, 2016 9.450 9.633 9.383 9.383 124,035 -0.08(-0.88%)
Oct 26, 2016 9.450 9.600 9.375 9.467 178,554 -0.07(-0.70%)
Oct 25, 2016 9.500 9.650 9.383 9.533 229,395 -0.02(-0.17%)
Oct 24, 2016 9.650 9.700 9.317 9.550 146,136 -0.02(-0.17%)
Oct 21, 2016 9.467 9.700 9.233 9.567 265,044 +0.07(+0.70%)
Oct 20, 2016 9.500 9.567 9.333 9.500 192,930 -0.03(-0.35%)
Oct 19, 2016 9.483 9.800 9.417 9.533 148,560 +0.02(+0.18%)
Oct 18, 2016 9.650 9.650 9.500 9.517 146,334 +0.00(+0.00%)
Oct 17, 2016 9.617 9.617 9.500 9.517 101,415 -0.11(-1.18%)
Oct 14, 2016 9.683 10.07 9.547 9.630 180,222 -0.06(-0.65%)
Oct 13, 2016 9.503 9.733 9.285 9.693 207,597 +0.11(+1.18%)
Oct 12, 2016 9.680 9.680 9.380 9.580 333,771 -0.13(-1.30%)
Oct 11, 2016 10.03 10.03 9.567 9.707 267,039 -0.39(-3.83%)
Oct 10, 2016 10.14 10.30 10.04 10.09 368,391 +0.12(+1.17%)
Oct 07, 2016 9.897 10.00 9.847 9.977 203,553 +0.07(+0.67%)
Oct 06, 2016 10.05 10.06 9.793 9.910 238,635 -0.15(-1.46%)
Oct 05, 2016 9.957 10.07 9.917 10.06 235,155 +0.08(+0.80%)
Oct 04, 2016 10.04 10.04 9.847 9.977 250,308 -0.06(-0.60%)
Oct 03, 2016 9.953 10.18 9.940 10.04 187,686 +0.00(+0.03%)
Sep 30, 2016 9.870 10.10 9.845 10.03 251,820 +0.17(+1.72%)
Sep 29, 2016 10.03 10.03 9.787 9.863 168,279 -0.17(-1.73%)
Sep 28, 2016 10.02 10.04 9.953 10.04 179,100 +0.03(+0.33%)
Sep 27, 2016 9.950 10.03 9.883 10.00 206,037 +0.05(+0.50%)
Sep 26, 2016 9.917 10.00 9.847 9.953 125,796 -0.03(-0.30%)
Sep 23, 2016 10.07 10.14 9.947 9.983 223,623 -0.13(-1.29%)
Sep 22, 2016 10.21 10.21 9.997 10.11 303,528 +0.03(+0.30%)
Sep 21, 2016 9.843 10.17 9.840 10.08 442,224 +0.25(+2.54%)
Sep 20, 2016 9.927 9.927 9.710 9.833 229,866 -0.04(-0.41%)
Sep 19, 2016 9.757 9.930 9.747 9.873 377,196 +0.14(+1.47%)
Sep 16, 2016 9.690 9.803 9.570 9.730 585,147 +0.06(+0.62%)
Sep 15, 2016 9.557 9.727 9.557 9.670 252,993 +0.10(+1.08%)
Sep 14, 2016 9.440 9.660 9.350 9.567 356,184 +0.13(+1.34%)
Sep 13, 2016 9.523 9.587 9.373 9.440 310,044 -0.19(-2.01%)
Sep 12, 2016 9.520 9.670 9.423 9.633 448,638 +0.02(+0.21%)
Sep 09, 2016 9.963 9.967 9.613 9.613 474,327 -0.42(-4.19%)
Sep 08, 2016 10.00 10.07 9.980 10.03 461,265 -0.02(-0.23%)
Sep 07, 2016 10.00 10.07 9.940 10.06 365,370 +0.06(+0.60%)
Sep 06, 2016 10.01 10.10 9.967 9.997 471,696 -0.07(-0.73%)
Sep 02, 2016 9.897 10.07 10.07 10.07 547,200 +0.16(+1.58%)
Sep 01, 2016 9.827 9.967 9.780 9.913 299,676 +0.06(+0.64%)
Aug 31, 2016 9.817 9.950 9.697 9.850 1,229,499 -0.04(-0.44%)
Aug 30, 2016 9.620 9.900 9.620 9.893 1,457,865 +0.20(+2.06%)
Aug 29, 2016 9.653 9.800 9.547 9.693 478,491 +0.03(+0.31%)
Aug 26, 2016 9.640 9.787 9.597 9.663 701,700 +0.10(+1.01%)
Aug 25, 2016 9.423 9.693 9.423 9.567 626,313 +0.10(+1.09%)
Aug 24, 2016 9.403 9.603 9.383 9.463 735,864 +0.07(+0.71%)
Aug 23, 2016 9.370 9.543 9.340 9.397 572,115 +0.04(+0.46%)
Aug 22, 2016 9.443 9.540 9.263 9.353 534,663 -0.12(-1.30%)
Aug 19, 2016 9.223 9.587 9.120 9.477 948,345 +0.24(+2.60%)
Aug 18, 2016 9.080 9.247 8.710 9.237 350,421 +0.12(+1.32%)
Aug 17, 2016 9.133 9.200 9.027 9.117 266,607 -0.05(-0.51%)
Aug 16, 2016 9.217 9.233 9.140 9.163 688,437 -0.10(-1.12%)
Aug 15, 2016 9.313 9.367 9.130 9.267 666,381 -0.07(-0.71%)
Aug 12, 2016 9.163 9.397 9.040 9.333 1,150,956 +0.21(+2.26%)
Aug 11, 2016 9.163 9.333 9.000 9.127 974,946 +0.02(+0.22%)
Aug 10, 2016 9.173 9.477 8.777 9.107 3,687,522 +0.44(+5.08%)
Aug 09, 2016 8.540 8.690 8.514 8.667 631,947 +0.09(+1.09%)
Aug 08, 2016 8.600 8.663 8.470 8.573 358,353 +0.03(+0.35%)
Aug 05, 2016 8.483 8.597 8.170 8.543 366,987 +0.09(+1.10%)
Aug 04, 2016 8.537 8.591 8.443 8.450 155,421 -0.07(-0.86%)
Aug 03, 2016 8.417 8.567 8.320 8.523 195,048 +0.08(+0.95%)
Aug 02, 2016 8.640 8.660 7.903 8.443 182,754 -0.19(-2.20%)
Aug 01, 2016 8.607 8.677 8.403 8.633 374,253 +0.07(+0.82%)
Jul 29, 2016 8.630 8.640 8.403 8.563 168,060 -0.05(-0.58%)
Jul 28, 2016 8.583 8.667 8.543 8.613 187,905 +0.05(+0.54%)
Jul 27, 2016 8.537 8.603 8.377 8.567 158,190 +0.08(+0.98%)
Jul 26, 2016 8.500 8.580 8.433 8.483 124,524 -0.01(-0.12%)
Jul 25, 2016 8.480 8.590 8.401 8.493 162,072 +0.03(+0.31%)
Jul 22, 2016 8.423 8.520 8.257 8.467 335,907 +0.09(+1.07%)
Jul 21, 2016 8.520 8.549 8.260 8.377 394,317 -0.15(-1.76%)
Jul 20, 2016 8.470 8.641 8.340 8.527 225,432 +0.13(+1.51%)
Jul 19, 2016 8.473 8.532 8.343 8.400 383,118 -0.07(-0.83%)
Jul 18, 2016 8.483 8.527 8.403 8.470 277,773 +0.02(+0.20%)
Jul 15, 2016 8.520 8.520 8.283 8.453 174,873 +0.01(+0.16%)
Jul 14, 2016 8.493 8.547 8.353 8.440 232,368 +0.02(+0.28%)
Jul 13, 2016 8.292 8.423 8.250 8.417 299,061 +0.07(+0.84%)
Jul 12, 2016 8.367 8.413 7.517 8.347 205,194 +0.04(+0.52%)
Jul 11, 2016 8.400 8.493 8.223 8.303 524,631 -0.05(-0.56%)
Jul 08, 2016 8.170 8.387 8.153 8.350 373,518 +0.26(+3.26%)
Jul 07, 2016 8.113 8.230 7.960 8.087 300,030 -0.01(-0.08%)
Jul 05, 2016 8.260 8.260 7.357 8.093 320,385 -0.15(-1.78%)
Jul 01, 2016 7.987 8.240 8.240 8.240 330,600 +0.23(+2.91%)
Jun 30, 2016 7.953 8.008 7.760 8.007 352,458 +0.14(+1.82%)
Jun 29, 2016 7.667 7.893 7.590 7.863 235,311 +0.30(+3.97%)
Jun 28, 2016 7.520 7.693 7.483 7.563 268,584 +0.15(+2.07%)
Jun 27, 2016 7.927 7.927 7.183 7.410 982,581 -0.54(-6.79%)
Jun 24, 2016 8.203 8.333 7.740 7.950 1,391,856 -0.61(-7.16%)
Jun 23, 2016 8.480 8.577 8.440 8.563 216,795 +0.16(+1.90%)
Jun 22, 2016 8.547 8.607 8.357 8.403 200,472 -0.15(-1.75%)
Jun 21, 2016 8.550 8.623 8.397 8.553 189,651 +0.04(+0.43%)
Jun 20, 2016 8.397 8.653 8.355 8.517 238,179 +0.23(+2.82%)
Jun 17, 2016 8.643 8.650 8.160 8.283 435,033 -0.35(-4.02%)
Jun 16, 2016 8.507 8.660 8.452 8.630 233,223 +0.03(+0.31%)
Jun 15, 2016 8.513 8.647 8.513 8.603 241,998 +0.10(+1.18%)
Jun 14, 2016 8.447 8.561 8.430 8.503 219,462 +0.05(+0.59%)
Jun 13, 2016 8.347 8.597 8.347 8.453 300,861 +0.04(+0.48%)
Jun 10, 2016 8.663 8.713 8.407 8.413 546,837 -0.25(-2.89%)
Jun 09, 2016 8.633 8.667 8.503 8.663 403,077 +0.03(+0.35%)
Jun 08, 2016 8.647 8.683 8.580 8.633 514,158 +0.01(+0.12%)
Jun 07, 2016 8.603 8.667 8.567 8.623 319,101 +0.01(+0.08%)
Jun 06, 2016 8.530 8.667 8.530 8.617 313,617 +0.07(+0.86%)
Jun 03, 2016 8.467 8.647 8.310 8.543 463,812 -0.04(-0.50%)
Jun 02, 2016 8.347 8.667 8.183 8.587 652,887 +0.17(+1.98%)
Jun 01, 2016 8.080 8.550 8.060 8.420 1,303,680 +0.31(+3.87%)
May 31, 2016 7.910 8.127 7.840 8.107 882,957 +0.11(+1.38%)
May 27, 2016 7.910 7.997 7.997 7.997 332,400 +0.05(+0.67%)
May 26, 2016 7.847 7.990 7.760 7.943 329,439 +0.13(+1.66%)
May 25, 2016 7.997 8.000 7.803 7.813 264,468 -0.13(-1.60%)
May 24, 2016 7.770 7.963 7.713 7.940 413,379 +0.24(+3.12%)
May 23, 2016 7.620 7.833 7.620 7.700 311,841 +0.02(+0.30%)
May 20, 2016 7.500 7.697 7.490 7.677 247,311 +0.23(+3.04%)
May 19, 2016 7.610 7.750 7.417 7.450 375,858 -0.21(-2.74%)
May 18, 2016 7.433 7.762 7.433 7.660 371,061 +0.18(+2.45%)
May 17, 2016 7.357 7.650 7.333 7.477 451,494 -0.06(-0.80%)
May 16, 2016 7.453 7.657 7.453 7.537 382,815 +0.13(+1.71%)
May 13, 2016 7.220 7.450 7.220 7.410 316,218 +0.16(+2.21%)
May 12, 2016 7.120 7.263 7.003 7.250 629,571 +0.16(+2.28%)
May 11, 2016 7.250 7.333 7.073 7.088 241,089 -0.14(-2.00%)
May 10, 2016 6.867 7.293 6.867 7.233 880,173 +0.36(+5.24%)
May 09, 2016 6.860 6.990 6.820 6.873 825,084 +0.03(+0.44%)
May 06, 2016 6.877 7.053 6.750 6.843 925,758 -0.16(-2.33%)
May 05, 2016 6.733 7.483 6.712 7.007 1,258,455 +0.66(+10.40%)
May 04, 2016 6.390 6.550 6.247 6.347 355,680 -0.10(-1.50%)
May 03, 2016 6.560 6.650 6.360 6.443 373,353 -0.20(-3.06%)
May 02, 2016 6.457 6.717 6.300 6.647 430,290 +0.26(+4.13%)
Apr 29, 2016 6.500 6.517 6.293 6.383 253,254 -0.14(-2.20%)
Apr 28, 2016 6.560 6.800 6.500 6.527 406,398 -0.05(-0.81%)
Apr 27, 2016 6.547 6.637 6.277 6.580 330,225 +0.07(+1.13%)
Apr 26, 2016 6.530 6.627 6.430 6.507 443,439 +0.01(+0.15%)
Apr 25, 2016 6.540 6.630 6.413 6.497 227,034 -0.05(-0.76%)
Apr 22, 2016 6.453 6.603 6.453 6.547 171,414 +0.08(+1.29%)
Apr 21, 2016 6.473 6.557 6.393 6.463 298,410 +0.04(+0.67%)
Apr 20, 2016 6.427 6.500 6.390 6.420 111,894 -0.02(-0.26%)
Apr 19, 2016 6.623 6.637 6.377 6.437 181,911 -0.14(-2.13%)
Apr 18, 2016 6.487 6.648 6.483 6.577 250,188 +0.03(+0.51%)
Apr 15, 2016 6.313 6.573 6.240 6.543 383,973 +0.20(+3.21%)
Apr 14, 2016 6.233 6.383 6.173 6.340 570,690 +0.11(+1.82%)
Apr 13, 2016 5.947 6.250 5.907 6.227 299,634 +0.32(+5.48%)
Apr 12, 2016 5.887 6.007 5.697 5.903 489,579 -0.01(-0.17%)
Apr 11, 2016 5.970 6.057 5.883 5.913 397,584 +0.05(+0.91%)
Apr 08, 2016 5.983 6.013 5.783 5.860 295,800 -0.05(-0.85%)
Apr 07, 2016 5.960 5.960 5.850 5.910 423,303 -0.12(-2.04%)
Apr 06, 2016 5.930 6.073 5.840 6.033 323,148 +0.08(+1.34%)
Apr 05, 2016 6.073 6.097 5.923 5.953 381,768 -0.17(-2.78%)
Apr 04, 2016 6.073 6.203 5.923 6.123 576,498 +0.02(+0.27%)
Apr 01, 2016 6.007 6.223 6.007 6.107 196,164 +0.02(+0.38%)
Mar 31, 2016 6.150 6.200 6.007 6.083 329,340 -0.07(-1.14%)
Mar 30, 2016 5.870 6.240 5.870 6.153 498,138 +0.10(+1.71%)
Mar 29, 2016 5.840 6.073 5.717 6.050 366,777 +0.20(+3.36%)
Mar 28, 2016 5.930 5.960 5.683 5.853 287,355 -0.03(-0.57%)
Mar 24, 2016 5.907 5.887 5.887 5.887 335,100 -0.07(-1.23%)
Mar 23, 2016 6.243 6.280 5.930 5.960 268,683 -0.30(-4.84%)
Mar 22, 2016 6.233 6.377 6.153 6.263 358,278 -0.04(-0.58%)
Mar 21, 2016 6.267 6.390 6.227 6.300 516,156 +0.05(+0.80%)
Mar 18, 2016 6.053 6.273 5.995 6.250 632,619 +0.24(+4.05%)
Mar 17, 2016 5.750 6.027 5.730 6.007 350,508 +0.29(+5.01%)
Mar 16, 2016 5.813 5.913 5.710 5.720 288,669 -0.11(-1.94%)
Mar 15, 2016 6.020 6.020 5.713 5.833 423,963 -0.23(-3.79%)
Mar 14, 2016 6.070 6.113 5.793 6.063 723,621 -0.01(-0.16%)
Mar 11, 2016 6.140 6.150 5.967 6.073 431,133 -0.00(-0.05%)
Mar 10, 2016 6.207 6.263 5.933 6.077 431,247 -0.12(-1.99%)
Mar 09, 2016 6.317 6.333 6.060 6.200 542,673 -0.08(-1.33%)
Mar 08, 2016 6.363 6.467 6.217 6.283 395,373 -0.12(-1.82%)
Mar 07, 2016 6.197 6.543 6.197 6.400 491,385 +0.12(+1.96%)
Mar 04, 2016 6.280 6.358 6.147 6.277 742,878 +0.01(+0.11%)
Mar 03, 2016 6.403 6.440 6.037 6.270 879,885 -0.20(-3.09%)
Mar 02, 2016 6.267 6.493 6.153 6.470 797,259 +0.18(+2.92%)
Mar 01, 2016 6.213 6.373 6.063 6.287 622,938 +0.15(+2.44%)
Feb 29, 2016 6.210 6.317 6.040 6.137 469,719 -0.09(-1.45%)
Feb 26, 2016 6.113 6.287 5.841 6.227 507,513 +0.14(+2.36%)
Feb 25, 2016 6.123 6.130 5.861 6.083 386,163 +0.04(+0.72%)
Feb 24, 2016 5.867 6.068 5.690 6.040 367,887 +0.10(+1.63%)
Feb 23, 2016 5.843 5.997 5.843 5.943 550,122 +0.04(+0.62%)
Feb 22, 2016 5.817 6.033 5.777 5.907 635,607 +0.15(+2.67%)
Feb 19, 2016 5.723 5.867 5.532 5.753 1,018,485 +0.01(+0.17%)
Feb 18, 2016 5.623 5.773 5.533 5.743 470,013 +0.12(+2.13%)
Feb 17, 2016 5.700 5.802 5.553 5.623 455,031 -0.05(-0.82%)
Feb 16, 2016 5.500 5.743 5.360 5.670 694,014 +0.28(+5.26%)
Feb 12, 2016 5.310 5.387 5.387 5.387 1,583,100 +0.78(+16.93%)
Feb 11, 2016 4.513 4.810 4.500 4.607 514,131 -0.02(-0.43%)
Feb 10, 2016 4.573 4.900 4.533 4.627 472,098 +0.09(+1.91%)
Feb 09, 2016 4.833 4.940 4.417 4.540 800,394 -0.37(-7.60%)
Feb 08, 2016 4.753 4.937 4.630 4.913 456,003 +0.03(+0.68%)
Feb 05, 2016 5.587 5.653 4.877 4.880 638,109 -0.79(-13.88%)
Feb 04, 2016 5.850 5.970 5.603 5.667 295,548 -0.19(-3.19%)
Feb 03, 2016 5.923 5.930 5.617 5.853 364,266 +0.01(+0.17%)
Feb 02, 2016 6.153 6.153 5.823 5.843 318,336 -0.39(-6.31%)
Feb 01, 2016 6.217 6.400 6.000 6.237 463,617 -0.04(-0.58%)
Jan 29, 2016 5.683 6.297 5.683 6.273 315,981 +0.62(+10.90%)
Jan 28, 2016 5.743 5.743 5.487 5.657 364,149 -0.02(-0.29%)
Jan 27, 2016 5.877 5.893 5.623 5.673 293,187 -0.26(-4.33%)
Jan 26, 2016 6.002 6.072 5.697 5.930 394,509 +0.02(+0.28%)
Jan 25, 2016 6.080 6.080 5.807 5.913 367,593 -0.21(-3.43%)
Jan 22, 2016 5.937 6.167 5.877 6.123 375,387 +0.33(+5.76%)
Jan 21, 2016 6.003 6.051 5.713 5.790 513,966 -0.15(-2.58%)
Jan 20, 2016 5.743 6.047 5.293 5.943 1,381,416 +0.07(+1.25%)
Jan 19, 2016 6.300 6.503 5.727 5.870 479,418 -0.35(-5.58%)
Jan 15, 2016 6.333 6.217 6.217 6.217 641,700 -0.36(-5.52%)
Jan 14, 2016 6.033 6.593 5.940 6.580 540,378 +0.58(+9.67%)
Jan 13, 2016 5.877 6.083 5.833 6.000 590,631 +0.29(+5.14%)
Jan 12, 2016 5.597 5.737 5.597 5.707 504,612 +0.17(+3.07%)
Jan 11, 2016 5.480 5.587 5.273 5.537 289,317 +0.10(+1.90%)
Jan 08, 2016 5.710 5.740 5.397 5.433 509,511 -0.24(-4.23%)
Jan 07, 2016 5.950 5.987 5.642 5.673 374,604 -0.40(-6.53%)
Jan 06, 2016 5.940 6.143 5.910 6.070 384,915 +0.03(+0.55%)
Jan 05, 2016 6.067 6.210 5.957 6.037 477,885 -0.02(-0.33%)
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.