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

Napco Sec Tech Inc (NQ: NSSC )

49.47 -0.18 (-0.36%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 3, 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 (%)
Jan 31, 2017 4.520 4.817 4.397 4.743 90,881 +0.25(+5.49%)
Jan 30, 2017 4.545 4.545 4.446 4.496 24,240 -0.07(-1.62%)
Jan 27, 2017 4.570 4.570 4.520 4.570 11,331 +0.07(+1.65%)
Jan 26, 2017 4.545 4.570 4.496 4.496 9,430 -0.05(-1.09%)
Jan 25, 2017 4.545 4.558 4.446 4.545 58,762 +0.00(+0.00%)
Jan 24, 2017 4.570 4.570 4.496 4.545 55,248 -0.05(-1.08%)
Jan 23, 2017 4.570 4.644 4.520 4.595 104,258 +0.07(+1.64%)
Jan 20, 2017 4.520 4.570 4.446 4.520 40,089 +0.04(+0.83%)
Jan 19, 2017 4.422 4.520 4.298 4.483 49,872 +0.11(+2.54%)
Jan 18, 2017 4.323 4.471 4.249 4.372 68,046 +0.10(+2.31%)
Jan 17, 2017 4.273 4.323 4.258 4.273 44,403 +0.00(+0.00%)
Jan 13, 2017 4.273 4.273 4.273 0 +0.02(+0.58%)
Jan 12, 2017 4.101 4.422 4.026 4.249 61,561 +0.20(+4.88%)
Jan 11, 2017 4.026 4.101 3.977 4.051 33,094 +0.07(+1.86%)
Jan 10, 2017 3.977 4.101 3.829 3.977 25,783 -0.05(-1.23%)
Jan 09, 2017 4.101 4.150 3.755 4.026 51,143 -0.10(-2.40%)
Jan 06, 2017 4.150 4.224 4.125 4.125 30,792 -0.02(-0.60%)
Jan 05, 2017 4.125 4.199 4.081 4.150 19,895 +0.02(+0.60%)
Jan 04, 2017 4.175 4.249 4.026 4.125 80,618 -0.05(-1.18%)
Jan 03, 2017 4.199 4.249 4.101 4.175 55,592 -0.02(-0.59%)
Dec 30, 2016 4.199 4.199 4.199 0 +0.05(+1.19%)
Dec 29, 2016 4.125 4.224 4.076 4.150 30,369 +0.01(+0.30%)
Dec 28, 2016 4.175 4.175 4.101 4.138 15,844 +0.01(+0.30%)
Dec 27, 2016 4.076 4.150 4.056 4.125 23,921 +0.05(+1.21%)
Dec 23, 2016 4.076 4.076 4.076 0 +0.02(+0.61%)
Dec 22, 2016 4.051 4.101 4.002 4.051 18,725 -0.02(-0.61%)
Dec 21, 2016 4.101 4.175 3.977 4.076 69,830 +0.00(+0.00%)
Dec 20, 2016 4.076 4.150 4.076 4.076 38,535 +0.00(+0.00%)
Dec 19, 2016 4.072 4.125 3.986 4.076 41,336 +0.02(+0.61%)
Dec 16, 2016 4.051 4.150 4.013 4.051 28,204 -0.02(-0.61%)
Dec 15, 2016 4.026 4.076 4.026 4.076 8,725 +0.05(+1.23%)
Dec 14, 2016 4.101 4.101 3.977 4.026 21,741 -0.05(-1.21%)
Dec 13, 2016 4.213 4.213 4.056 4.076 54,633 +0.05(+1.23%)
Dec 12, 2016 4.076 4.076 3.928 4.026 37,869 -0.02(-0.61%)
Dec 09, 2016 4.051 4.175 4.051 4.051 30,473 -0.10(-2.38%)
Dec 08, 2016 4.150 4.199 4.150 4.150 51,687 +0.00(+0.00%)
Dec 07, 2016 4.026 4.150 3.974 4.150 73,651 +0.12(+3.07%)
Dec 06, 2016 4.002 4.150 3.928 4.026 61,229 +0.07(+1.88%)
Dec 05, 2016 4.026 4.150 3.952 3.952 106,112 +0.00(+0.00%)
Dec 02, 2016 3.952 4.051 3.928 3.952 26,542 +0.02(+0.63%)
Dec 01, 2016 4.199 4.224 3.928 3.928 114,468 -0.30(-7.02%)
Nov 30, 2016 4.026 4.224 4.026 4.224 160,855 +0.20(+4.92%)
Nov 29, 2016 3.952 4.051 3.914 4.026 92,741 +0.10(+2.51%)
Nov 28, 2016 3.928 3.975 3.854 3.928 21,676 -0.02(-0.62%)
Nov 25, 2016 3.977 3.977 3.928 3.952 4,548 +0.00(+0.00%)
Nov 23, 2016 3.952 3.952 3.952 0 +0.02(+0.63%)
Nov 22, 2016 3.928 3.952 3.903 3.928 19,255 +0.00(+0.00%)
Nov 21, 2016 4.002 4.002 3.878 3.928 28,092 +0.00(+0.00%)
Nov 18, 2016 3.928 3.952 3.804 3.928 40,885 +0.05(+1.27%)
Nov 17, 2016 3.977 4.042 3.878 3.878 61,703 -0.07(-1.88%)
Nov 16, 2016 3.903 4.026 3.903 3.952 89,520 +0.05(+1.27%)
Nov 15, 2016 3.804 4.049 3.804 3.903 219,204 +0.10(+2.60%)
Nov 14, 2016 3.788 3.804 3.730 3.804 58,100 +0.10(+2.67%)
Nov 11, 2016 3.804 3.804 3.695 3.705 9,108 -0.02(-0.66%)
Nov 10, 2016 3.804 3.804 3.532 3.730 41,648 -0.07(-1.95%)
Nov 09, 2016 3.681 3.804 3.532 3.804 68,978 +0.15(+4.05%)
Nov 08, 2016 3.532 3.705 3.508 3.656 104,649 +0.15(+4.23%)
Nov 07, 2016 3.582 3.582 3.458 3.508 112,794 +0.02(+0.71%)
Nov 04, 2016 3.483 3.582 3.458 3.483 20,144 +0.00(+0.00%)
Nov 03, 2016 3.458 3.532 3.458 3.483 16,498 +0.00(+0.00%)
Nov 02, 2016 3.458 3.631 3.458 3.483 17,891 +0.02(+0.71%)
Nov 01, 2016 3.458 3.483 3.458 3.458 5,618 +0.00(+0.00%)
Oct 31, 2016 3.483 3.483 3.458 3.458 4,714 +0.00(+0.00%)
Oct 28, 2016 3.458 3.508 3.409 3.458 10,699 +0.00(+0.00%)
Oct 27, 2016 3.532 3.557 3.458 3.458 18,872 -0.09(-2.64%)
Oct 26, 2016 3.508 3.582 3.483 3.552 21,210 -0.00(-0.14%)
Oct 25, 2016 3.607 3.609 3.532 3.557 30,948 -0.05(-1.37%)
Oct 24, 2016 3.582 3.631 3.557 3.607 34,897 +0.03(+0.83%)
Oct 21, 2016 3.542 3.582 3.537 3.577 65,332 +0.03(+0.98%)
Oct 20, 2016 3.458 3.547 3.458 3.542 24,963 +0.06(+1.85%)
Oct 19, 2016 3.468 3.494 3.458 3.478 38,680 +0.02(+0.57%)
Oct 18, 2016 3.468 3.478 3.395 3.458 139,601 +0.00(+0.00%)
Oct 17, 2016 3.483 3.483 3.455 3.458 65,124 -0.00(-0.14%)
Oct 14, 2016 3.458 3.488 3.458 3.463 68,152 +0.00(+0.14%)
Oct 13, 2016 3.473 3.478 3.458 3.458 22,137 -0.02(-0.57%)
Oct 12, 2016 3.527 3.527 3.458 3.478 48,042 -0.03(-0.85%)
Oct 11, 2016 3.483 3.542 3.458 3.508 60,347 +0.02(+0.71%)
Oct 10, 2016 3.498 3.506 3.468 3.483 36,654 +0.00(+0.00%)
Oct 07, 2016 3.607 3.607 3.463 3.483 220,692 +0.02(+0.71%)
Oct 06, 2016 3.458 3.483 3.458 3.458 52,706 -0.02(-0.71%)
Oct 05, 2016 3.527 3.527 3.458 3.483 92,494 -0.02(-0.56%)
Oct 04, 2016 3.518 3.552 3.498 3.503 54,007 -0.01(-0.42%)
Oct 03, 2016 3.537 3.562 3.473 3.518 29,722 -0.03(-0.97%)
Sep 30, 2016 3.458 3.567 3.458 3.552 117,190 +0.09(+2.71%)
Sep 29, 2016 3.493 3.498 3.446 3.458 27,127 -0.04(-1.27%)
Sep 28, 2016 3.518 3.532 3.236 3.503 42,702 +0.01(+0.28%)
Sep 27, 2016 3.483 3.513 3.465 3.493 32,922 +0.01(+0.43%)
Sep 26, 2016 3.473 3.483 3.384 3.478 153,883 +0.00(+0.14%)
Sep 23, 2016 3.458 3.483 3.429 3.473 81,908 +0.01(+0.43%)
Sep 22, 2016 3.458 3.493 3.446 3.458 71,153 +0.03(+0.86%)
Sep 21, 2016 3.325 3.443 3.310 3.429 113,775 +0.12(+3.58%)
Sep 20, 2016 3.310 3.335 3.290 3.310 19,453 +0.00(+0.15%)
Sep 19, 2016 3.236 3.310 3.236 3.305 84,685 +0.09(+2.77%)
Sep 16, 2016 3.280 3.300 3.216 3.216 192,394 -0.08(-2.40%)
Sep 15, 2016 3.290 3.310 3.261 3.295 20,492 +0.00(+0.15%)
Sep 14, 2016 3.271 3.305 3.256 3.290 44,840 +0.03(+1.06%)
Sep 13, 2016 3.320 3.369 3.256 3.256 54,422 -0.07(-2.23%)
Sep 12, 2016 3.256 3.344 3.221 3.330 152,019 +0.06(+1.81%)
Sep 09, 2016 3.310 3.347 3.241 3.271 69,992 -0.03(-0.90%)
Sep 08, 2016 3.330 3.330 3.157 3.300 174,108 -0.01(-0.45%)
Sep 07, 2016 3.310 3.350 3.305 3.315 77,240 -0.02(-0.59%)
Sep 06, 2016 3.597 3.597 3.295 3.335 228,458 -0.19(-5.46%)
Sep 02, 2016 3.582 3.527 3.527 3.527 285,806 -0.05(-1.38%)
Sep 01, 2016 3.513 3.587 3.429 3.577 45,099 +0.04(+1.26%)
Aug 31, 2016 3.532 3.567 3.495 3.532 44,127 +0.00(+0.14%)
Aug 30, 2016 3.556 3.556 3.483 3.527 31,377 -0.00(-0.14%)
Aug 29, 2016 3.542 3.631 3.434 3.532 278,519 -0.02(-0.69%)
Aug 26, 2016 3.582 3.602 3.542 3.557 27,400 -0.00(-0.14%)
Aug 25, 2016 3.557 3.602 3.513 3.562 20,038 -0.01(-0.41%)
Aug 24, 2016 3.631 3.631 3.567 3.577 39,233 -0.03(-0.82%)
Aug 23, 2016 3.562 3.705 3.562 3.607 38,533 +0.01(+0.41%)
Aug 22, 2016 3.611 3.636 3.483 3.592 65,650 -0.02(-0.55%)
Aug 19, 2016 3.646 3.681 3.607 3.611 82,446 -0.02(-0.54%)
Aug 18, 2016 3.646 3.829 3.626 3.631 274,175 +0.01(+0.27%)
Aug 17, 2016 3.635 3.641 3.582 3.621 27,179 -0.02(-0.54%)
Aug 16, 2016 3.611 3.646 3.607 3.641 54,950 +0.03(+0.82%)
Aug 15, 2016 3.587 3.656 3.587 3.611 97,811 -0.04(-1.08%)
Aug 12, 2016 3.582 3.671 3.582 3.651 87,982 +0.05(+1.51%)
Aug 11, 2016 3.592 3.626 3.577 3.597 101,339 +0.02(+0.55%)
Aug 10, 2016 3.597 3.601 3.562 3.577 82,689 -0.01(-0.41%)
Aug 09, 2016 3.631 3.631 3.587 3.592 44,259 +0.00(+0.14%)
Aug 08, 2016 3.572 3.611 3.458 3.587 114,196 -0.03(-0.82%)
Aug 05, 2016 3.606 3.656 3.562 3.616 39,719 +0.00(+0.00%)
Aug 04, 2016 3.602 3.631 3.582 3.616 47,196 +0.03(+0.83%)
Aug 03, 2016 3.616 3.616 3.577 3.587 92,186 -0.00(-0.14%)
Aug 02, 2016 3.602 3.626 3.562 3.592 140,696 +0.00(+0.14%)
Aug 01, 2016 3.641 3.666 3.532 3.587 148,677 -0.00(-0.14%)
Jul 29, 2016 3.705 3.710 3.567 3.592 80,784 -0.10(-2.81%)
Jul 28, 2016 3.690 3.720 3.686 3.695 61,796 +0.01(+0.27%)
Jul 27, 2016 3.710 3.710 3.671 3.686 91,338 +0.00(+0.13%)
Jul 26, 2016 3.666 3.709 3.666 3.681 197,564 -0.01(-0.40%)
Jul 25, 2016 3.666 3.695 3.647 3.695 242,455 +0.00(+0.13%)
Jul 22, 2016 3.607 3.700 3.592 3.690 229,142 +0.05(+1.49%)
Jul 21, 2016 3.626 3.661 3.557 3.636 432,401 +0.02(+0.68%)
Jul 20, 2016 3.498 3.631 3.449 3.611 257,893 +0.10(+2.96%)
Jul 19, 2016 3.453 3.527 3.443 3.508 138,381 +0.04(+1.28%)
Jul 18, 2016 3.473 3.557 3.453 3.463 338,560 +0.02(+0.72%)
Jul 15, 2016 3.379 3.448 3.379 3.439 59,699 +0.03(+1.02%)
Jul 14, 2016 3.409 3.443 3.340 3.404 213,461 +0.01(+0.44%)
Jul 13, 2016 3.448 3.483 3.320 3.389 17,290 -0.06(-1.72%)
Jul 12, 2016 3.493 3.523 3.439 3.448 94,520 -0.03(-0.99%)
Jul 11, 2016 3.463 3.508 3.448 3.483 160,158 +0.03(+1.00%)
Jul 08, 2016 3.478 3.443 3.443 3.448 54,614 +0.00(+0.14%)
Jul 07, 2016 3.369 3.552 3.325 3.443 243,335 +0.27(+8.65%)
Jul 05, 2016 3.162 3.201 3.162 3.169 145,844 +0.02(+0.79%)
Jul 01, 2016 3.147 3.145 3.145 3.145 36,029 +0.00(+0.08%)
Jun 30, 2016 3.147 3.172 3.127 3.142 120,133 -0.00(-0.16%)
Jun 29, 2016 3.157 3.183 3.117 3.147 48,145 +0.01(+0.47%)
Jun 28, 2016 3.063 3.285 3.063 3.132 59,752 +0.07(+2.42%)
Jun 27, 2016 3.078 3.078 3.024 3.058 12,488 -0.04(-1.28%)
Jun 24, 2016 3.093 3.120 3.024 3.098 16,217 -0.03(-1.10%)
Jun 23, 2016 3.127 3.231 3.098 3.132 37,128 +0.03(+1.12%)
Jun 22, 2016 3.132 3.182 3.083 3.098 54,374 -0.06(-1.88%)
Jun 21, 2016 3.206 3.211 3.132 3.157 17,047 -0.04(-1.24%)
Jun 20, 2016 3.162 3.204 3.108 3.196 8,989 +0.03(+1.09%)
Jun 17, 2016 3.195 3.241 3.068 3.162 41,024 +0.03(+1.11%)
Jun 16, 2016 3.135 3.206 3.117 3.127 9,626 -0.04(-1.40%)
Jun 15, 2016 3.226 3.246 3.167 3.172 17,899 -0.08(-2.43%)
Jun 14, 2016 3.152 3.251 3.058 3.251 35,901 +0.04(+1.39%)
Jun 13, 2016 3.096 3.251 3.078 3.206 29,835 -0.01(-0.46%)
Jun 10, 2016 3.280 3.280 3.216 3.221 20,722 -0.02(-0.61%)
Jun 09, 2016 3.187 3.247 3.118 3.241 27,793 +0.05(+1.55%)
Jun 08, 2016 3.206 3.206 3.162 3.192 19,646 -0.02(-0.62%)
Jun 07, 2016 3.211 3.236 3.201 3.211 22,550 +0.00(+0.00%)
Jun 06, 2016 3.251 3.261 3.167 3.211 26,273 -0.04(-1.22%)
Jun 03, 2016 3.285 3.285 2.806 3.251 6,258 -0.01(-0.30%)
Jun 02, 2016 3.196 3.355 3.192 3.261 74,839 -0.02(-0.60%)
Jun 01, 2016 3.271 3.310 3.108 3.280 96,447 +0.02(+0.76%)
May 31, 2016 3.028 3.313 2.925 3.256 140,706 +0.23(+7.68%)
May 27, 2016 2.915 3.024 3.024 3.024 40,077 +0.10(+3.38%)
May 26, 2016 2.989 3.009 2.880 2.925 38,774 +0.00(+0.00%)
May 25, 2016 2.905 2.940 2.861 2.925 14,508 +0.02(+0.68%)
May 24, 2016 2.987 2.987 2.890 2.905 10,266 +0.01(+0.51%)
May 23, 2016 2.806 2.910 2.801 2.890 18,998 +0.07(+2.45%)
May 20, 2016 2.880 2.920 2.801 2.821 29,145 -0.04(-1.38%)
May 19, 2016 2.900 2.947 2.840 2.861 51,922 -0.01(-0.52%)
May 18, 2016 2.905 2.927 2.826 2.875 77,760 +0.02(+0.87%)
May 17, 2016 2.989 3.033 2.816 2.851 95,123 -0.12(-3.99%)
May 16, 2016 2.885 3.038 2.846 2.969 201,050 +0.11(+3.80%)
May 13, 2016 2.806 2.935 2.772 2.861 127,139 +0.03(+1.05%)
May 12, 2016 2.791 2.900 2.772 2.831 147,953 +0.03(+1.06%)
May 11, 2016 2.811 2.859 2.791 2.801 43,559 -0.01(-0.52%)
May 10, 2016 2.786 2.928 2.772 2.816 48,637 -0.07(-2.57%)
May 09, 2016 2.915 2.932 2.767 2.890 51,789 +0.05(+1.92%)
May 06, 2016 2.791 2.918 2.752 2.836 9,503 -0.00(-0.17%)
May 05, 2016 2.752 2.890 2.752 2.841 38,622 +0.09(+3.23%)
May 04, 2016 2.781 2.793 2.752 2.752 60,199 -0.05(-1.94%)
May 03, 2016 2.811 2.826 2.796 2.806 9,592 -0.02(-0.70%)
May 02, 2016 2.895 2.904 2.811 2.826 34,697 -0.10(-3.54%)
Apr 29, 2016 2.870 2.935 2.856 2.930 21,558 +0.05(+1.80%)
Apr 28, 2016 2.930 2.954 2.865 2.878 32,056 -0.06(-2.10%)
Apr 27, 2016 2.954 2.954 2.925 2.939 8,936 +0.01(+0.34%)
Apr 26, 2016 2.935 2.962 2.930 2.930 4,453 -0.02(-0.84%)
Apr 25, 2016 2.915 2.959 2.915 2.954 10,703 +0.03(+1.18%)
Apr 22, 2016 2.944 2.959 2.920 2.920 13,377 -0.04(-1.50%)
Apr 21, 2016 2.964 2.964 2.920 2.964 37,377 +0.00(+0.05%)
Apr 20, 2016 3.014 3.014 2.954 2.963 38,199 -0.05(-1.69%)
Apr 19, 2016 3.033 3.033 3.011 3.014 9,758 -0.01(-0.49%)
Apr 18, 2016 2.999 3.058 2.999 3.028 3,748 +0.04(+1.32%)
Apr 15, 2016 3.014 3.048 2.989 2.989 25,169 -0.02(-0.66%)
Apr 14, 2016 3.002 3.014 2.989 3.009 2,060 +0.01(+0.33%)
Apr 13, 2016 3.019 3.019 2.969 2.999 21,293 +0.03(+1.00%)
Apr 12, 2016 3.033 3.070 2.964 2.969 36,282 -0.09(-2.91%)
Apr 11, 2016 3.038 3.073 2.994 3.058 17,866 +0.02(+0.81%)
Apr 08, 2016 3.038 3.055 2.999 3.033 22,326 +0.00(+0.03%)
Apr 07, 2016 3.028 3.051 3.004 3.033 16,638 +0.00(+0.13%)
Apr 06, 2016 3.033 3.053 2.994 3.028 26,386 -0.01(-0.33%)
Apr 05, 2016 3.083 3.083 3.038 3.038 17,480 -0.04(-1.44%)
Apr 04, 2016 3.112 3.112 3.083 3.083 8,626 -0.03(-0.95%)
Apr 01, 2016 3.122 3.122 3.103 3.112 14,349 +0.02(+0.80%)
Mar 31, 2016 3.098 3.152 3.088 3.088 29,827 +0.00(+0.16%)
Mar 30, 2016 3.112 3.132 3.038 3.083 24,346 +0.00(+0.00%)
Mar 29, 2016 3.083 3.152 3.058 3.083 26,724 +0.02(+0.65%)
Mar 28, 2016 3.043 3.078 3.024 3.063 30,548 +0.00(+0.16%)
Mar 24, 2016 3.088 3.058 3.058 3.058 24,289 -0.02(-0.64%)
Mar 23, 2016 3.112 3.136 3.068 3.078 12,005 -0.02(-0.64%)
Mar 22, 2016 3.112 3.157 3.073 3.098 77,467 -0.01(-0.32%)
Mar 21, 2016 3.014 3.147 3.009 3.108 55,230 +0.11(+3.80%)
Mar 18, 2016 3.004 3.014 2.994 2.994 34,209 -0.01(-0.33%)
Mar 17, 2016 3.009 3.028 2.964 3.004 70,856 +0.02(+0.66%)
Mar 16, 2016 2.994 3.028 2.964 2.984 75,198 +0.00(+0.17%)
Mar 15, 2016 2.994 3.028 2.954 2.979 43,538 -0.01(-0.33%)
Mar 14, 2016 3.043 3.043 2.979 2.989 30,683 -0.04(-1.47%)
Mar 11, 2016 3.033 3.038 2.979 3.033 11,778 +0.01(+0.33%)
Mar 10, 2016 3.127 3.127 2.979 3.024 21,660 -0.07(-2.39%)
Mar 09, 2016 3.127 3.127 3.068 3.098 12,766 -0.00(-0.16%)
Mar 08, 2016 3.112 3.137 3.088 3.103 6,052 +0.00(+0.00%)
Mar 07, 2016 3.058 3.157 3.058 3.103 18,613 +0.04(+1.45%)
Mar 04, 2016 3.112 3.142 3.063 3.058 42,415 -0.06(-2.06%)
Mar 03, 2016 3.108 3.152 3.088 3.122 27,181 +0.03(+0.96%)
Mar 02, 2016 3.038 3.103 3.014 3.093 44,117 +0.06(+1.95%)
Mar 01, 2016 3.078 3.112 3.033 3.033 30,888 -0.04(-1.29%)
Feb 29, 2016 3.053 3.112 3.043 3.073 30,090 +0.04(+1.30%)
Feb 26, 2016 3.063 3.063 2.984 3.033 27,202 +0.01(+0.49%)
Feb 25, 2016 2.999 3.078 2.999 3.019 17,247 +0.00(+0.00%)
Feb 24, 2016 3.019 3.058 2.964 3.019 60,727 -0.00(-0.16%)
Feb 23, 2016 3.014 3.112 3.009 3.024 41,974 +0.01(+0.33%)
Feb 22, 2016 3.162 3.162 3.014 3.014 62,347 -0.03(-0.97%)
Feb 19, 2016 3.033 3.073 3.019 3.043 81,394 +0.02(+0.82%)
Feb 18, 2016 2.826 3.053 2.821 3.019 183,243 +0.30(+10.89%)
Feb 17, 2016 2.707 2.757 2.707 2.722 19,880 +0.05(+2.04%)
Feb 16, 2016 2.668 2.693 2.658 2.668 28,515 +0.04(+1.69%)
Feb 12, 2016 2.653 2.623 2.623 2.623 49,388 -0.03(-1.30%)
Feb 11, 2016 2.683 2.683 2.653 2.658 29,204 -0.05(-2.00%)
Feb 10, 2016 2.693 2.717 2.673 2.712 15,219 +0.04(+1.48%)
Feb 09, 2016 2.643 2.683 2.643 2.673 9,958 +0.01(+0.56%)
Feb 08, 2016 2.658 2.688 2.643 2.658 37,183 +0.01(+0.56%)
Feb 05, 2016 2.673 2.673 2.643 2.643 28,645 +0.02(+0.75%)
Feb 04, 2016 2.663 2.678 2.618 2.623 30,922 +0.02(+0.95%)
Feb 03, 2016 2.604 2.638 2.599 2.599 28,440 -0.02(-0.94%)
Feb 02, 2016 2.715 2.717 2.599 2.623 16,978 -0.11(-4.15%)
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.