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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
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 (%)
Mar 31, 2017 8.600 9.000 8.550 9.000 426,246 +0.40(+4.65%)
Mar 30, 2017 8.450 8.675 8.350 8.600 351,712 +0.15(+1.78%)
Mar 29, 2017 8.650 8.800 8.400 8.450 211,408 -0.25(-2.87%)
Mar 28, 2017 8.500 8.750 8.350 8.700 142,002 -0.05(-0.57%)
Mar 27, 2017 8.550 8.750 8.350 8.750 345,005 +0.15(+1.74%)
Mar 24, 2017 8.800 8.900 8.450 8.600 312,084 -0.20(-2.27%)
Mar 23, 2017 8.700 8.850 8.600 8.800 378,275 +0.15(+1.73%)
Mar 22, 2017 8.600 8.725 8.350 8.650 360,583 +0.10(+1.17%)
Mar 21, 2017 8.800 8.900 8.350 8.550 533,497 -0.15(-1.72%)
Mar 20, 2017 8.900 8.900 8.650 8.700 278,856 -0.20(-2.25%)
Mar 17, 2017 8.850 9.000 8.700 8.900 319,369 -0.05(-0.56%)
Mar 16, 2017 9.050 9.050 8.900 8.950 480,244 -0.05(-0.56%)
Mar 15, 2017 8.800 9.100 8.700 9.000 323,146 +0.20(+2.27%)
Mar 14, 2017 8.850 8.850 8.725 8.800 287,124 -0.10(-1.12%)
Mar 13, 2017 8.900 9.050 8.750 8.900 295,631 -0.05(-0.56%)
Mar 10, 2017 9.200 9.203 8.800 8.950 463,982 -0.30(-3.24%)
Mar 09, 2017 9.050 9.325 9.050 9.250 282,557 +0.15(+1.65%)
Mar 08, 2017 9.250 9.300 9.000 9.100 238,741 -0.15(-1.62%)
Mar 07, 2017 9.150 9.300 9.100 9.250 174,820 +0.15(+1.65%)
Mar 06, 2017 9.400 9.400 9.000 9.100 194,954 -0.20(-2.15%)
Mar 03, 2017 9.150 9.350 8.950 9.300 228,320 +0.10(+1.09%)
Mar 02, 2017 9.450 9.700 8.950 9.200 481,412 -0.20(-2.13%)
Mar 01, 2017 9.100 9.500 9.050 9.400 409,754 +0.45(+5.03%)
Feb 28, 2017 9.400 9.450 8.600 8.950 706,649 -0.40(-4.28%)
Feb 27, 2017 9.450 9.500 9.150 9.350 346,776 -0.05(-0.53%)
Feb 24, 2017 9.450 9.600 9.300 9.400 330,432 -0.10(-1.05%)
Feb 23, 2017 9.750 9.950 9.350 9.500 569,312 -0.30(-3.06%)
Feb 22, 2017 10.15 10.15 9.725 9.800 359,929 -0.35(-3.45%)
Feb 21, 2017 10.20 10.50 10.00 10.15 358,642 +0.00(+0.00%)
Feb 17, 2017 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 16, 2017 10.35 10.35 10.00 10.20 345,793 -0.15(-1.45%)
Feb 15, 2017 10.25 10.35 10.20 10.35 676,047 +0.10(+0.98%)
Feb 14, 2017 9.750 10.40 9.600 10.25 1,000,377 +0.50(+5.13%)
Feb 13, 2017 9.250 9.800 9.150 9.750 634,405 +0.55(+5.98%)
Feb 10, 2017 9.100 9.250 8.975 9.200 365,471 +0.20(+2.22%)
Feb 09, 2017 9.200 9.300 8.950 9.000 470,624 -0.20(-2.17%)
Feb 08, 2017 9.500 9.500 8.600 9.200 1,914,935 -0.25(-2.65%)
Feb 07, 2017 9.650 9.691 9.350 9.450 530,584 -0.05(-0.53%)
Feb 06, 2017 9.300 9.775 9.250 9.500 775,339 +0.30(+3.26%)
Feb 03, 2017 9.150 9.250 9.000 9.200 288,389 +0.05(+0.55%)
Feb 02, 2017 8.750 9.200 8.620 9.150 585,838 +0.30(+3.39%)
Feb 01, 2017 9.050 9.200 8.650 8.850 467,332 -0.15(-1.67%)
Jan 31, 2017 8.850 9.195 8.750 9.000 441,626 +0.10(+1.12%)
Jan 30, 2017 9.050 9.100 8.800 8.900 233,226 -0.15(-1.66%)
Jan 27, 2017 9.300 9.300 8.950 9.050 189,817 -0.15(-1.63%)
Jan 26, 2017 9.250 9.350 9.200 9.200 229,692 -0.10(-1.08%)
Jan 25, 2017 9.350 9.450 9.150 9.300 403,134 +0.05(+0.54%)
Jan 24, 2017 9.100 9.400 9.000 9.250 627,402 +0.15(+1.65%)
Jan 23, 2017 8.750 9.100 8.600 9.100 591,211 +0.35(+4.00%)
Jan 20, 2017 8.700 9.000 8.650 8.750 268,760 +0.05(+0.57%)
Jan 19, 2017 9.000 9.150 8.650 8.700 461,807 -0.35(-3.87%)
Jan 18, 2017 9.050 9.100 8.950 9.050 276,790 +0.05(+0.56%)
Jan 17, 2017 9.400 9.400 9.000 9.000 287,782 -0.35(-3.74%)
Jan 13, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 12, 2017 9.100 9.400 8.850 9.350 860,917 +0.30(+3.31%)
Jan 11, 2017 9.400 9.408 8.975 9.050 359,945 -0.30(-3.21%)
Jan 10, 2017 8.650 9.400 8.550 9.350 1,183,682 +0.75(+8.72%)
Jan 09, 2017 8.300 8.750 8.250 8.600 439,398 +0.30(+3.61%)
Jan 06, 2017 8.150 8.500 8.150 8.300 376,646 +0.00(+0.00%)
Jan 05, 2017 8.500 8.550 8.300 8.300 277,984 -0.20(-2.35%)
Jan 04, 2017 8.400 8.586 8.300 8.500 328,347 +0.05(+0.59%)
Jan 03, 2017 8.850 8.850 8.400 8.450 298,554 -0.25(-2.87%)
Dec 30, 2016 8.700 8.700 8.700 0 +0.05(+0.58%)
Dec 29, 2016 8.650 8.900 8.550 8.650 191,831 +0.00(+0.00%)
Dec 28, 2016 8.900 8.950 8.650 8.650 109,786 -0.15(-1.70%)
Dec 27, 2016 8.900 9.100 8.650 8.800 274,351 +0.05(+0.57%)
Dec 23, 2016 8.750 8.750 8.750 0 +0.15(+1.74%)
Dec 22, 2016 8.750 8.750 8.350 8.600 329,123 -0.20(-2.27%)
Dec 21, 2016 8.850 8.900 8.550 8.800 169,138 -0.10(-1.12%)
Dec 20, 2016 8.950 9.000 8.750 8.900 236,683 +0.00(+0.00%)
Dec 19, 2016 8.900 9.100 8.850 8.900 236,081 +0.05(+0.56%)
Dec 16, 2016 9.150 9.350 8.750 8.850 473,745 -0.10(-1.12%)
Dec 15, 2016 9.050 9.500 8.825 8.950 810,768 +0.00(+0.00%)
Dec 14, 2016 8.750 9.250 8.700 8.950 950,888 +0.20(+2.29%)
Dec 13, 2016 8.750 8.900 8.363 8.750 291,079 +0.10(+1.16%)
Dec 12, 2016 8.650 8.800 8.450 8.650 268,610 +0.00(+0.00%)
Dec 09, 2016 8.600 8.944 8.450 8.650 707,907 +0.05(+0.58%)
Dec 08, 2016 8.450 8.750 8.300 8.600 1,160,396 +0.15(+1.78%)
Dec 07, 2016 7.850 8.700 7.650 8.450 3,208,392 +2.00(+31.01%)
Dec 06, 2016 6.600 6.650 6.300 6.450 334,533 -0.15(-2.27%)
Dec 05, 2016 6.250 6.600 6.200 6.600 207,736 +0.40(+6.45%)
Dec 02, 2016 6.200 6.350 6.150 6.200 166,685 -0.05(-0.80%)
Dec 01, 2016 6.450 6.450 6.150 6.250 212,484 -0.15(-2.34%)
Nov 30, 2016 6.800 6.800 6.350 6.400 200,560 -0.30(-4.48%)
Nov 29, 2016 6.650 6.750 6.600 6.700 128,796 +0.10(+1.52%)
Nov 28, 2016 6.750 6.850 6.575 6.600 157,562 -0.20(-2.94%)
Nov 25, 2016 6.800 6.850 6.750 6.800 94,524 +0.00(+0.00%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.05(+0.74%)
Nov 22, 2016 6.750 6.800 6.700 6.750 192,893 +0.05(+0.75%)
Nov 21, 2016 6.700 6.750 6.550 6.700 116,146 +0.00(+0.00%)
Nov 18, 2016 6.600 6.700 6.515 6.700 258,513 +0.10(+1.52%)
Nov 17, 2016 6.650 6.650 6.550 6.600 109,449 -0.05(-0.75%)
Nov 16, 2016 6.700 6.750 6.400 6.650 239,527 +0.00(+0.00%)
Nov 15, 2016 6.650 6.700 6.600 6.650 170,434 +0.05(+0.76%)
Nov 14, 2016 6.700 6.775 6.550 6.600 217,557 -0.05(-0.75%)
Nov 11, 2016 6.500 6.700 6.450 6.650 270,574 +0.10(+1.53%)
Nov 10, 2016 6.550 6.700 6.500 6.550 243,647 +0.00(+0.00%)
Nov 09, 2016 6.250 6.625 6.150 6.550 377,253 +0.20(+3.15%)
Nov 08, 2016 6.250 6.350 6.250 6.350 111,351 +0.10(+1.60%)
Nov 07, 2016 6.250 6.350 6.150 6.250 227,662 +0.10(+1.63%)
Nov 04, 2016 5.950 6.200 5.950 6.150 359,708 +0.15(+2.50%)
Nov 03, 2016 6.200 6.350 5.975 6.000 309,622 -0.20(-3.23%)
Nov 02, 2016 6.450 6.450 6.200 6.200 261,340 -0.30(-4.62%)
Nov 01, 2016 6.500 6.500 6.350 6.500 381,167 -0.05(-0.76%)
Oct 31, 2016 6.450 6.550 6.400 6.550 359,469 +0.10(+1.55%)
Oct 28, 2016 6.550 6.550 6.300 6.450 491,720 -0.10(-1.53%)
Oct 27, 2016 6.450 6.600 6.350 6.550 585,254 +0.10(+1.55%)
Oct 26, 2016 6.450 6.550 6.400 6.450 199,606 -0.10(-1.53%)
Oct 25, 2016 6.200 6.550 6.100 6.550 523,442 +0.35(+5.65%)
Oct 24, 2016 6.250 6.250 6.000 6.200 307,000 +0.05(+0.81%)
Oct 21, 2016 5.800 6.195 5.800 6.150 524,454 +0.30(+5.13%)
Oct 20, 2016 5.700 5.900 5.650 5.850 396,763 +0.35(+6.36%)
Oct 19, 2016 5.550 5.550 5.355 5.500 99,638 +0.00(+0.00%)
Oct 18, 2016 5.200 5.550 5.150 5.500 176,798 +0.25(+4.76%)
Oct 17, 2016 5.450 5.450 5.200 5.250 101,068 -0.15(-2.78%)
Oct 14, 2016 5.400 5.500 5.300 5.400 187,138 +0.05(+0.93%)
Oct 13, 2016 5.350 5.450 5.200 5.350 141,536 -0.05(-0.93%)
Oct 12, 2016 5.400 5.450 5.200 5.400 129,128 +0.10(+1.89%)
Oct 11, 2016 5.500 5.550 5.200 5.300 210,638 -0.25(-4.50%)
Oct 10, 2016 5.600 5.650 5.550 5.550 40,611 -0.04(-0.72%)
Oct 07, 2016 5.640 5.650 5.550 5.590 105,292 -0.03(-0.53%)
Oct 06, 2016 5.670 5.700 5.460 5.620 104,717 -0.06(-1.06%)
Oct 05, 2016 5.610 5.725 5.600 5.680 230,206 +0.07(+1.25%)
Oct 04, 2016 5.590 5.680 5.560 5.610 180,973 +0.04(+0.72%)
Oct 03, 2016 5.730 5.730 5.520 5.570 142,393 -0.13(-2.28%)
Sep 30, 2016 5.540 5.700 5.470 5.700 410,408 +0.18(+3.26%)
Sep 29, 2016 5.500 5.600 5.435 5.520 258,332 +0.02(+0.36%)
Sep 28, 2016 5.400 5.620 5.320 5.500 247,618 +0.13(+2.42%)
Sep 27, 2016 5.370 5.460 5.260 5.370 264,678 -0.02(-0.37%)
Sep 26, 2016 5.200 5.440 5.200 5.390 275,164 +0.16(+3.06%)
Sep 23, 2016 5.300 5.370 5.230 5.230 131,137 -0.06(-1.13%)
Sep 22, 2016 5.240 5.380 5.190 5.290 755,151 +0.07(+1.34%)
Sep 21, 2016 5.140 5.235 5.130 5.220 365,262 +0.08(+1.56%)
Sep 20, 2016 5.160 5.170 5.100 5.140 280,411 +0.02(+0.39%)
Sep 19, 2016 5.100 5.140 5.050 5.120 168,923 +0.00(+0.00%)
Sep 16, 2016 5.160 5.200 5.080 5.120 498,717 -0.05(-0.97%)
Sep 15, 2016 5.050 5.190 5.040 5.170 544,756 +0.11(+2.17%)
Sep 14, 2016 5.105 5.105 5.020 5.060 229,845 -0.01(-0.20%)
Sep 13, 2016 5.090 5.180 5.010 5.070 190,050 -0.05(-0.98%)
Sep 12, 2016 5.010 5.150 4.990 5.120 305,065 +0.06(+1.19%)
Sep 09, 2016 5.100 5.140 5.020 5.060 367,074 -0.04(-0.78%)
Sep 08, 2016 5.100 5.150 5.040 5.100 369,805 +0.01(+0.20%)
Sep 07, 2016 5.080 5.170 5.070 5.090 438,999 +0.02(+0.39%)
Sep 06, 2016 5.050 5.200 5.040 5.070 375,972 -0.01(-0.20%)
Sep 02, 2016 5.010 5.080 5.080 5.080 443,700 +0.10(+2.01%)
Sep 01, 2016 4.930 5.075 4.930 4.980 131,322 +0.02(+0.40%)
Aug 31, 2016 5.000 5.030 4.930 4.960 221,051 -0.04(-0.80%)
Aug 30, 2016 5.080 5.100 4.995 5.000 164,459 -0.05(-0.99%)
Aug 29, 2016 4.990 5.100 4.940 5.050 270,794 +0.08(+1.61%)
Aug 26, 2016 4.980 5.040 4.930 4.970 127,409 -0.03(-0.60%)
Aug 25, 2016 5.020 5.020 4.980 5.000 209,748 -0.01(-0.20%)
Aug 24, 2016 5.020 5.070 4.980 5.010 193,497 -0.06(-1.18%)
Aug 23, 2016 5.010 5.110 5.010 5.070 208,183 +0.03(+0.60%)
Aug 22, 2016 5.080 5.080 5.000 5.040 183,464 -0.05(-0.98%)
Aug 19, 2016 5.100 5.140 5.050 5.090 175,317 -0.03(-0.59%)
Aug 18, 2016 5.120 5.150 5.070 5.120 146,831 +0.01(+0.20%)
Aug 17, 2016 5.120 5.190 5.050 5.110 236,415 -0.04(-0.78%)
Aug 16, 2016 5.150 5.210 5.100 5.150 349,559 -0.02(-0.39%)
Aug 15, 2016 5.220 5.370 5.150 5.170 527,481 -0.07(-1.34%)
Aug 12, 2016 5.080 5.300 5.070 5.240 931,352 +0.18(+3.56%)
Aug 11, 2016 5.060 5.090 5.000 5.060 168,399 +0.01(+0.20%)
Aug 10, 2016 5.160 5.160 5.030 5.050 136,816 -0.09(-1.75%)
Aug 09, 2016 4.990 5.200 4.960 5.140 291,409 +0.10(+1.98%)
Aug 08, 2016 4.950 5.130 4.920 5.040 523,486 +0.11(+2.23%)
Aug 05, 2016 5.200 5.200 4.900 4.930 632,486 -0.33(-6.27%)
Aug 04, 2016 5.140 5.300 5.060 5.260 454,651 +0.17(+3.34%)
Aug 03, 2016 4.990 5.130 4.950 5.090 254,999 +0.11(+2.21%)
Aug 02, 2016 5.060 5.150 4.920 4.980 445,503 -0.12(-2.35%)
Aug 01, 2016 5.000 5.430 4.930 5.100 700,397 +0.12(+2.41%)
Jul 29, 2016 4.988 5.011 4.888 4.980 564,776 +0.01(+0.15%)
Jul 28, 2016 4.926 4.988 4.888 4.972 290,536 +0.04(+0.78%)
Jul 27, 2016 4.972 5.003 4.888 4.934 191,835 -0.01(-0.16%)
Jul 26, 2016 4.903 4.995 4.903 4.942 148,913 +0.03(+0.63%)
Jul 25, 2016 4.949 4.988 4.880 4.911 210,795 -0.04(-0.78%)
Jul 22, 2016 4.995 5.034 4.888 4.949 284,624 -0.05(-1.08%)
Jul 21, 2016 4.965 5.088 4.934 5.003 399,801 +0.04(+0.77%)
Jul 20, 2016 4.995 5.026 4.945 4.965 265,776 -0.01(-0.15%)
Jul 19, 2016 5.111 5.134 4.934 4.972 304,752 -0.15(-3.00%)
Jul 18, 2016 4.995 5.157 4.986 5.126 604,263 +0.12(+2.30%)
Jul 15, 2016 5.011 5.088 4.995 5.011 405,291 +0.02(+0.46%)
Jul 14, 2016 4.888 5.086 4.888 4.988 339,640 +0.02(+0.31%)
Jul 13, 2016 4.957 4.988 4.880 4.972 520,703 +0.05(+0.94%)
Jul 12, 2016 4.903 5.018 4.826 4.926 756,732 +0.04(+0.79%)
Jul 11, 2016 4.903 4.934 4.834 4.888 648,227 +0.04(+0.79%)
Jul 08, 2016 4.865 4.749 4.738 4.849 550,629 +0.10(+2.10%)
Jul 07, 2016 4.842 4.926 4.703 4.749 1,590,585 +0.32(+7.11%)
Jul 05, 2016 4.434 4.480 4.411 4.434 128,997 -0.04(-0.86%)
Jul 01, 2016 4.542 4.473 4.473 4.473 236,689 -0.09(-2.02%)
Jun 30, 2016 4.596 4.634 4.511 4.565 201,766 -0.05(-1.00%)
Jun 29, 2016 4.650 4.665 4.588 4.611 298,679 +0.02(+0.50%)
Jun 28, 2016 4.557 4.626 4.550 4.588 246,351 +0.06(+1.36%)
Jun 27, 2016 4.557 4.596 4.519 4.527 463,161 -0.05(-1.17%)
Jun 24, 2016 4.527 4.650 4.365 4.580 1,230,082 -0.13(-2.77%)
Jun 23, 2016 4.711 4.765 4.680 4.711 468,876 +0.02(+0.33%)
Jun 22, 2016 4.734 4.803 4.680 4.696 340,250 -0.03(-0.65%)
Jun 21, 2016 4.742 4.755 4.688 4.726 204,228 +0.00(+0.00%)
Jun 20, 2016 4.650 4.757 4.634 4.726 467,561 +0.12(+2.50%)
Jun 17, 2016 4.696 4.696 4.607 4.611 354,120 -0.08(-1.80%)
Jun 16, 2016 4.496 4.719 4.427 4.696 401,413 +0.21(+4.62%)
Jun 15, 2016 4.427 4.573 4.427 4.488 271,843 +0.06(+1.39%)
Jun 14, 2016 4.388 4.450 4.381 4.427 192,743 +0.04(+0.88%)
Jun 13, 2016 4.334 4.427 4.319 4.388 280,928 +0.03(+0.71%)
Jun 10, 2016 4.258 4.419 4.258 4.357 243,878 +0.05(+1.25%)
Jun 09, 2016 4.296 4.396 4.296 4.304 187,082 -0.01(-0.18%)
Jun 08, 2016 4.327 4.388 4.281 4.311 227,479 -0.06(-1.41%)
Jun 07, 2016 4.388 4.427 4.373 4.373 128,570 -0.03(-0.70%)
Jun 06, 2016 4.319 4.434 4.135 4.404 244,548 +0.08(+1.96%)
Jun 03, 2016 4.327 4.342 4.265 4.319 125,619 -0.02(-0.35%)
Jun 02, 2016 4.273 4.342 4.219 4.334 284,504 +0.08(+1.81%)
Jun 01, 2016 4.334 4.388 4.250 4.258 277,016 -0.09(-2.12%)
May 31, 2016 4.373 4.450 4.311 4.350 285,791 +0.01(+0.18%)
May 27, 2016 4.250 4.342 4.342 4.342 337,272 +0.09(+2.17%)
May 26, 2016 4.188 4.273 4.081 4.250 402,478 +0.06(+1.47%)
May 25, 2016 4.211 4.235 4.027 4.188 239,583 +0.00(+0.00%)
May 24, 2016 4.065 4.235 4.065 4.188 177,614 +0.13(+3.22%)
May 23, 2016 4.065 4.127 3.996 4.058 187,825 -0.01(-0.19%)
May 20, 2016 4.019 4.080 4.004 4.065 129,930 +0.05(+1.34%)
May 19, 2016 4.042 4.065 3.996 4.012 201,691 -0.03(-0.76%)
May 18, 2016 4.027 4.112 4.019 4.042 254,034 +0.02(+0.38%)
May 17, 2016 4.119 4.135 4.019 4.027 323,350 -0.09(-2.24%)
May 16, 2016 4.089 4.165 4.050 4.119 305,525 +0.03(+0.75%)
May 13, 2016 4.150 4.211 4.081 4.089 369,581 -0.08(-2.03%)
May 12, 2016 4.288 4.288 4.142 4.173 415,029 -0.11(-2.51%)
May 11, 2016 4.265 4.357 4.235 4.281 378,865 +0.00(+0.00%)
May 10, 2016 4.250 4.288 4.196 4.281 418,734 +0.02(+0.54%)
May 09, 2016 4.288 4.304 4.204 4.258 344,669 -0.06(-1.42%)
May 06, 2016 4.227 4.350 4.035 4.319 824,740 -0.12(-2.60%)
May 05, 2016 4.381 4.504 4.365 4.434 296,528 +0.07(+1.58%)
May 04, 2016 4.388 4.442 4.342 4.365 258,083 -0.02(-0.53%)
May 03, 2016 4.419 4.442 4.373 4.388 258,622 -0.05(-1.04%)
May 02, 2016 4.427 4.480 4.342 4.434 192,433 +0.05(+1.23%)
Apr 29, 2016 4.404 4.434 4.365 4.381 313,410 -0.03(-0.70%)
Apr 28, 2016 4.465 4.523 4.388 4.411 255,622 -0.07(-1.54%)
Apr 27, 2016 4.419 4.511 4.381 4.480 156,027 +0.04(+0.86%)
Apr 26, 2016 4.442 4.469 4.381 4.442 207,294 +0.02(+0.35%)
Apr 25, 2016 4.434 4.542 4.413 4.427 307,952 -0.04(-0.86%)
Apr 22, 2016 4.457 4.511 4.404 4.465 227,961 -0.02(-0.34%)
Apr 21, 2016 4.504 4.504 4.415 4.480 438,412 -0.02(-0.51%)
Apr 20, 2016 4.457 4.507 4.419 4.504 408,564 +0.06(+1.38%)
Apr 19, 2016 4.342 4.461 4.265 4.442 308,857 +0.11(+2.48%)
Apr 18, 2016 4.434 4.485 4.327 4.334 333,537 -0.14(-3.09%)
Apr 15, 2016 4.588 4.588 4.450 4.473 351,131 -0.12(-2.51%)
Apr 14, 2016 4.688 4.726 4.511 4.588 724,022 -0.08(-1.81%)
Apr 13, 2016 4.611 4.711 4.388 4.673 2,436,703 +0.77(+19.69%)
Apr 12, 2016 3.919 3.950 3.881 3.904 123,704 -0.03(-0.78%)
Apr 11, 2016 3.881 4.050 3.858 3.935 183,568 +0.08(+1.99%)
Apr 08, 2016 3.912 3.912 3.827 3.858 243,700 -0.02(-0.59%)
Apr 07, 2016 4.035 4.042 3.843 3.881 400,760 -0.10(-2.51%)
Apr 06, 2016 3.950 4.035 3.919 3.981 259,561 +0.01(+0.19%)
Apr 05, 2016 4.035 4.104 3.912 3.973 438,360 -0.09(-2.27%)
Apr 04, 2016 3.858 4.150 3.804 4.065 2,061,960 +0.22(+5.80%)
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.