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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2017 5.040 5.089 4.990 5.015 60,023 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.040 5.040 9,498 -0.10(-1.92%)
Oct 27, 2017 5.040 5.138 4.990 5.138 62,312 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,080 -0.02(-0.49%)
Oct 25, 2017 4.965 5.040 4.965 5.040 21,328 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,591 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,390 +0.02(+0.49%)
Oct 20, 2017 5.114 5.114 4.990 5.064 23,988 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,456 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,025 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,421 +0.05(+0.97%)
Oct 16, 2017 5.040 5.099 5.015 5.089 15,293 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,615 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,628 -0.07(-1.44%)
Oct 11, 2017 5.163 5.188 5.089 5.138 46,195 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.188 147,284 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,860 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,386 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,195 +0.05(+1.02%)
Oct 04, 2017 4.867 4.916 4.743 4.867 118,895 -0.02(-0.50%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,261 -0.05(-1.00%)
Oct 02, 2017 4.842 4.965 4.743 4.941 50,280 +0.15(+3.09%)
Sep 29, 2017 4.891 4.891 4.793 4.793 36,828 -0.10(-2.02%)
Sep 28, 2017 4.867 4.891 4.830 4.891 25,577 +0.02(+0.51%)
Sep 27, 2017 4.793 4.916 4.743 4.867 52,824 +0.10(+2.07%)
Sep 26, 2017 4.620 4.793 4.620 4.768 44,780 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.694 42,329 +0.05(+1.06%)
Sep 22, 2017 4.669 4.768 4.570 4.644 51,026 -0.05(-1.05%)
Sep 21, 2017 4.607 4.793 4.595 4.694 68,253 +0.02(+0.53%)
Sep 20, 2017 4.644 4.694 4.620 4.669 56,086 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,784 +0.12(+2.73%)
Sep 18, 2017 4.447 4.533 4.447 4.521 146,237 +0.07(+1.67%)
Sep 15, 2017 4.447 4.545 4.348 4.447 218,340 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.447 31,288 +0.10(+2.27%)
Sep 13, 2017 4.373 4.397 4.286 4.348 37,045 -0.05(-1.12%)
Sep 12, 2017 4.397 4.471 4.348 4.397 53,229 +0.00(+0.00%)
Sep 11, 2017 4.170 4.422 4.101 4.397 83,244 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.113 4.175 107,753 -0.42(-9.14%)
Sep 07, 2017 4.595 4.694 4.422 4.595 235,168 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,953 +0.49(+12.20%)
Sep 05, 2017 3.780 4.101 3.755 4.051 94,474 +0.22(+5.81%)
Sep 01, 2017 3.878 3.903 3.755 3.829 115,414 -0.05(-1.27%)
Aug 31, 2017 3.977 3.977 3.829 3.878 48,998 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,089 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,059 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,619 -0.10(-2.45%)
Aug 25, 2017 4.027 4.042 3.977 4.027 43,702 +0.00(+0.00%)
Aug 24, 2017 4.150 4.163 3.903 4.027 70,874 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,181 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.953 19,744 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,766 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,727 +0.12(+3.33%)
Aug 17, 2017 3.706 3.780 3.681 3.706 179,678 -0.07(-1.96%)
Aug 16, 2017 3.953 3.977 3.741 3.780 163,980 -0.17(-4.38%)
Aug 15, 2017 4.249 4.261 3.928 3.953 94,174 -0.32(-7.51%)
Aug 14, 2017 4.274 4.298 4.200 4.274 53,455 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.274 80,567 -0.10(-2.26%)
Aug 10, 2017 4.373 4.447 4.249 4.373 91,810 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,292 -0.17(-3.78%)
Aug 08, 2017 4.570 4.620 4.543 4.570 29,558 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.521 23,721 +0.05(+1.11%)
Aug 04, 2017 4.496 4.570 4.447 4.471 35,401 -0.05(-1.09%)
Aug 03, 2017 4.471 4.521 4.298 4.521 95,265 +0.10(+2.23%)
Aug 02, 2017 4.521 4.521 4.422 4.422 37,340 -0.07(-1.65%)
Aug 01, 2017 4.496 4.521 4.447 4.496 36,543 -0.02(-0.55%)
Jul 31, 2017 4.447 4.570 4.447 4.521 55,921 +0.07(+1.67%)
Jul 28, 2017 4.570 4.595 4.422 4.447 58,724 -0.15(-3.23%)
Jul 27, 2017 4.570 4.681 4.545 4.595 44,230 +0.02(+0.54%)
Jul 26, 2017 4.713 4.721 4.545 4.570 93,972 -0.20(-4.14%)
Jul 25, 2017 4.768 4.817 4.597 4.768 150,285 +0.00(+0.00%)
Jul 24, 2017 4.941 4.941 4.669 4.768 142,365 -0.17(-3.50%)
Jul 21, 2017 4.743 4.953 4.694 4.941 149,043 +0.27(+5.82%)
Jul 20, 2017 4.694 4.620 4.669 89,341 -0.02(-0.53%)
Jul 19, 2017 4.521 4.743 4.521 4.694 119,355 +0.17(+3.83%)
Jul 18, 2017 4.545 4.570 4.447 4.521 46,685 -0.05(-1.08%)
Jul 17, 2017 4.620 4.620 4.424 4.570 63,063 -0.07(-1.60%)
Jul 14, 2017 4.620 4.644 4.570 4.644 52,415 +0.02(+0.53%)
Jul 13, 2017 4.718 4.743 4.499 4.620 83,139 -0.07(-1.58%)
Jul 12, 2017 4.620 4.768 4.523 4.694 102,043 +0.07(+1.60%)
Jul 11, 2017 4.545 4.669 4.447 4.620 71,841 +0.07(+1.63%)
Jul 10, 2017 4.521 4.644 4.452 4.545 67,469 +0.00(+0.00%)
Jul 07, 2017 4.545 4.600 4.447 4.545 43,076 +0.00(+0.00%)
Jul 06, 2017 4.595 4.669 4.530 4.545 81,000 -0.07(-1.60%)
Jul 05, 2017 4.570 4.620 4.545 4.620 86,197 +0.02(+0.54%)
Jul 03, 2017 4.644 4.644 4.570 4.595 37,356 -0.05(-1.06%)
Jun 30, 2017 4.867 4.891 4.570 4.644 128,236 -0.25(-5.05%)
Jun 29, 2017 4.817 4.891 4.731 4.891 94,330 +0.07(+1.54%)
Jun 28, 2017 4.965 4.965 4.743 4.817 79,316 -0.10(-2.01%)
Jun 27, 2017 5.015 5.015 4.842 4.916 60,114 -0.12(-2.45%)
Jun 26, 2017 4.595 5.089 4.570 5.040 229,256 +0.37(+7.94%)
Jun 23, 2017 4.545 4.718 4.533 4.669 2,402,048 +0.12(+2.72%)
Jun 22, 2017 4.521 4.669 4.521 4.545 120,452 +0.05(+1.10%)
Jun 21, 2017 4.570 4.694 4.447 4.496 52,824 -0.07(-1.62%)
Jun 20, 2017 4.422 4.595 4.422 4.570 64,083 +0.07(+1.65%)
Jun 19, 2017 4.644 4.718 4.397 4.496 54,696 -0.10(-2.15%)
Jun 16, 2017 4.471 4.669 4.471 4.595 64,108 +0.15(+3.33%)
Jun 15, 2017 4.373 4.521 4.373 4.447 44,722 +0.05(+1.12%)
Jun 14, 2017 4.718 4.731 4.397 4.397 132,731 -0.30(-6.32%)
Jun 13, 2017 4.768 4.768 4.694 4.694 54,540 -0.02(-0.52%)
Jun 12, 2017 5.015 5.027 4.669 4.718 104,452 -0.35(-6.83%)
Jun 09, 2017 4.941 5.114 4.904 5.064 70,864 +0.07(+1.49%)
Jun 08, 2017 4.842 4.990 4.768 4.990 72,349 +0.17(+3.59%)
Jun 07, 2017 4.743 4.965 4.718 4.817 38,733 +0.12(+2.63%)
Jun 06, 2017 4.916 4.990 4.694 4.694 32,663 -0.22(-4.52%)
Jun 05, 2017 4.891 4.941 4.718 4.916 57,823 +0.05(+1.02%)
Jun 02, 2017 4.743 4.916 4.694 4.867 76,179 +0.15(+3.14%)
Jun 01, 2017 4.743 4.793 4.694 4.718 35,310 +0.00(+0.00%)
May 31, 2017 4.694 4.743 4.669 4.718 60,440 +0.10(+2.14%)
May 30, 2017 4.817 4.817 4.570 4.620 77,543 -0.17(-3.61%)
May 26, 2017 4.891 4.891 4.768 4.793 50,099 -0.07(-1.52%)
May 25, 2017 4.669 4.891 4.545 4.867 76,077 +0.17(+3.68%)
May 24, 2017 4.521 4.718 4.370 4.694 164,488 +0.35(+7.95%)
May 23, 2017 4.373 4.422 4.323 4.348 53,000 +0.00(+0.00%)
May 22, 2017 4.348 4.422 4.274 4.348 66,615 -0.05(-1.12%)
May 19, 2017 4.422 4.422 4.373 4.397 88,244 -0.02(-0.56%)
May 18, 2017 4.373 4.521 4.350 4.422 50,403 +0.05(+1.13%)
May 17, 2017 4.521 4.570 4.373 4.373 48,221 -0.17(-3.80%)
May 16, 2017 4.397 4.545 4.341 4.545 63,247 +0.07(+1.66%)
May 15, 2017 4.570 4.595 4.422 4.471 101,248 -0.17(-3.72%)
May 12, 2017 4.570 4.694 4.397 4.644 124,392 +0.05(+1.08%)
May 11, 2017 4.768 4.793 4.373 4.595 272,480 -0.22(-4.62%)
May 10, 2017 4.941 4.941 4.647 4.817 133,144 -0.10(-2.01%)
May 09, 2017 4.842 4.965 4.622 4.916 214,511 -0.02(-0.50%)
May 08, 2017 4.842 5.067 4.620 4.941 290,854 -0.22(-4.31%)
May 05, 2017 5.188 5.188 5.040 5.163 64,089 -0.02(-0.48%)
May 04, 2017 5.237 5.336 5.138 5.188 67,494 -0.07(-1.41%)
May 03, 2017 5.237 5.287 5.138 5.262 48,009 +0.07(+1.43%)
May 02, 2017 5.212 5.237 5.114 5.188 47,355 +0.00(+0.00%)
May 01, 2017 5.287 5.348 5.064 5.188 52,795 -0.05(-0.94%)
Apr 28, 2017 5.114 5.311 5.101 5.237 51,605 +0.17(+3.41%)
Apr 27, 2017 5.114 5.212 5.064 5.064 36,721 -0.02(-0.49%)
Apr 26, 2017 5.138 5.311 5.089 5.089 95,886 -0.05(-0.96%)
Apr 25, 2017 5.163 5.089 5.138 104,494 +0.05(+0.97%)
Apr 24, 2017 5.114 5.114 4.718 5.089 71,959 +0.02(+0.49%)
Apr 21, 2017 5.114 5.138 5.052 5.064 192,200 -0.02(-0.49%)
Apr 20, 2017 5.163 5.188 5.163 5.089 110,759 +0.00(+0.00%)
Apr 19, 2017 5.153 5.153 5.040 5.089 91,274 +0.10(+1.98%)
Apr 18, 2017 4.990 5.138 4.941 4.990 126,410 -0.05(-0.98%)
Apr 17, 2017 5.015 5.202 5.015 5.040 224,019 +0.00(+0.00%)
Apr 13, 2017 4.891 5.064 4.879 5.040 67,785 +0.07(+1.49%)
Apr 12, 2017 5.040 5.040 4.867 4.965 93,277 -0.02(-0.50%)
Apr 11, 2017 5.064 5.064 4.941 4.990 36,895 -0.05(-0.98%)
Apr 10, 2017 4.990 5.114 4.941 5.040 45,189 +0.07(+1.49%)
Apr 07, 2017 4.941 4.990 4.941 4.965 54,546 +0.02(+0.50%)
Apr 06, 2017 4.891 4.990 4.891 4.941 27,366 +0.02(+0.50%)
Apr 05, 2017 4.941 4.965 4.706 4.916 73,309 +0.02(+0.51%)
Apr 04, 2017 4.889 4.942 4.688 4.891 63,614 +0.00(+0.00%)
Apr 03, 2017 5.015 5.015 4.891 4.891 86,857 -0.15(-2.94%)
Mar 31, 2017 5.040 5.064 4.916 5.040 51,824 +0.00(+0.00%)
Mar 30, 2017 5.064 5.089 4.982 5.040 68,062 +0.00(+0.00%)
Mar 29, 2017 5.089 5.212 4.867 5.040 83,506 -0.12(-2.39%)
Mar 28, 2017 5.114 5.188 5.035 5.163 32,240 +0.02(+0.48%)
Mar 27, 2017 5.114 5.212 5.040 5.138 30,612 +0.02(+0.48%)
Mar 24, 2017 5.040 5.188 5.015 5.114 30,007 +0.05(+0.98%)
Mar 23, 2017 5.114 5.114 4.965 5.064 37,063 +0.05(+0.99%)
Mar 22, 2017 4.990 5.040 4.965 5.015 55,623 -0.05(-0.98%)
Mar 21, 2017 5.188 5.212 5.015 5.064 112,645 -0.12(-2.38%)
Mar 20, 2017 5.261 5.262 5.126 5.188 104,529 -0.10(-1.87%)
Mar 17, 2017 5.287 5.311 5.188 5.287 122,856 +0.02(+0.47%)
Mar 16, 2017 5.163 5.410 5.114 5.262 230,126 +0.10(+1.91%)
Mar 15, 2017 5.188 5.212 5.138 5.163 100,697 -0.02(-0.48%)
Mar 14, 2017 5.089 5.188 5.040 5.188 59,900 +0.15(+2.94%)
Mar 13, 2017 4.990 5.138 4.990 5.040 123,291 +0.07(+1.49%)
Mar 10, 2017 4.941 5.015 4.916 4.965 91,219 +0.02(+0.50%)
Mar 09, 2017 4.891 5.015 4.842 4.941 220,050 +0.07(+1.52%)
Mar 08, 2017 4.644 4.891 4.595 4.867 129,515 +0.17(+3.68%)
Mar 07, 2017 4.694 4.718 4.595 4.694 115,153 +0.05(+1.06%)
Mar 06, 2017 4.521 4.694 4.496 4.644 87,608 +0.12(+2.73%)
Mar 03, 2017 4.397 4.521 4.298 4.521 68,172 +0.17(+3.98%)
Mar 02, 2017 4.346 4.422 4.323 4.348 37,630 +0.05(+1.15%)
Mar 01, 2017 4.348 4.373 4.175 4.298 48,258 +0.02(+0.58%)
Feb 28, 2017 4.249 4.411 4.101 4.274 67,194 -0.02(-0.57%)
Feb 27, 2017 4.298 4.397 4.249 4.298 34,535 +0.02(+0.58%)
Feb 24, 2017 4.224 4.298 4.224 4.274 17,948 +0.00(+0.00%)
Feb 23, 2017 4.274 4.348 4.274 4.274 19,871 -0.07(-1.70%)
Feb 22, 2017 4.397 4.397 4.289 4.348 28,562 -0.02(-0.57%)
Feb 21, 2017 4.447 4.447 4.323 4.373 62,511 -0.05(-1.12%)
Feb 17, 2017 4.422 4.422 4.422 0 +0.12(+2.87%)
Feb 16, 2017 4.348 4.397 4.274 4.298 38,508 -0.10(-2.25%)
Feb 15, 2017 4.323 4.397 4.153 4.397 100,090 +0.00(+0.00%)
Feb 14, 2017 4.375 4.422 4.274 4.397 56,475 -0.02(-0.56%)
Feb 13, 2017 4.447 4.496 4.249 4.422 70,289 -0.02(-0.56%)
Feb 10, 2017 4.496 4.496 4.397 4.447 43,171 +0.00(+0.00%)
Feb 09, 2017 4.447 4.496 4.447 4.447 28,404 +0.02(+0.56%)
Feb 08, 2017 4.447 4.521 4.274 4.422 106,065 -0.12(-2.72%)
Feb 07, 2017 4.521 4.595 4.490 4.545 75,565 +0.05(+1.10%)
Feb 06, 2017 4.545 4.623 4.229 4.496 190,565 -0.07(-1.62%)
Feb 03, 2017 4.669 4.669 4.496 4.570 78,646 -0.10(-2.12%)
Feb 02, 2017 4.669 4.694 4.545 4.669 63,338 +0.00(+0.00%)
Feb 01, 2017 4.743 4.743 4.595 4.669 45,088 -0.07(-1.56%)
Jan 31, 2017 4.521 4.817 4.397 4.743 90,875 +0.25(+5.49%)
Jan 30, 2017 4.545 4.545 4.447 4.496 24,239 -0.07(-1.62%)
Jan 27, 2017 4.570 4.570 4.521 4.570 11,330 +0.07(+1.65%)
Jan 26, 2017 4.545 4.570 4.496 4.496 9,429 -0.05(-1.09%)
Jan 25, 2017 4.545 4.558 4.447 4.545 58,758 +0.00(+0.00%)
Jan 24, 2017 4.570 4.570 4.496 4.545 55,244 -0.05(-1.08%)
Jan 23, 2017 4.570 4.644 4.521 4.595 104,252 +0.07(+1.64%)
Jan 20, 2017 4.521 4.570 4.447 4.521 40,087 +0.04(+0.83%)
Jan 19, 2017 4.422 4.521 4.298 4.484 49,869 +0.11(+2.54%)
Jan 18, 2017 4.323 4.471 4.249 4.373 68,042 +0.10(+2.31%)
Jan 17, 2017 4.274 4.323 4.259 4.274 44,400 +0.00(+0.00%)
Jan 13, 2017 4.274 4.274 4.274 0 +0.02(+0.58%)
Jan 12, 2017 4.101 4.422 4.027 4.249 61,557 +0.20(+4.88%)
Jan 11, 2017 4.027 4.101 3.977 4.051 33,092 +0.07(+1.86%)
Jan 10, 2017 3.977 4.101 3.829 3.977 25,781 -0.05(-1.23%)
Jan 09, 2017 4.101 4.150 3.755 4.027 51,140 -0.10(-2.40%)
Jan 06, 2017 4.150 4.224 4.125 4.125 30,791 -0.02(-0.60%)
Jan 05, 2017 4.125 4.200 4.081 4.150 19,893 +0.02(+0.60%)
Jan 04, 2017 4.175 4.249 4.027 4.125 80,613 -0.05(-1.18%)
Jan 03, 2017 4.200 4.249 4.101 4.175 55,589 -0.02(-0.59%)
Dec 30, 2016 4.200 4.200 4.200 0 +0.05(+1.19%)
Dec 29, 2016 4.125 4.224 4.076 4.150 30,368 +0.01(+0.30%)
Dec 28, 2016 4.175 4.175 4.101 4.138 15,843 +0.01(+0.30%)
Dec 27, 2016 4.076 4.150 4.056 4.125 23,919 +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 18,723 -0.02(-0.61%)
Dec 21, 2016 4.101 4.175 3.977 4.076 69,825 +0.00(+0.00%)
Dec 20, 2016 4.076 4.150 4.076 4.076 38,532 +0.00(+0.00%)
Dec 19, 2016 4.072 4.125 3.986 4.076 41,334 +0.02(+0.61%)
Dec 16, 2016 4.051 4.150 4.013 4.051 28,202 -0.02(-0.61%)
Dec 15, 2016 4.027 4.076 4.027 4.076 8,725 +0.05(+1.23%)
Dec 14, 2016 4.101 4.101 3.977 4.027 21,739 -0.05(-1.21%)
Dec 13, 2016 4.213 4.213 4.056 4.076 54,629 +0.05(+1.23%)
Dec 12, 2016 4.076 4.076 3.928 4.027 37,866 -0.02(-0.61%)
Dec 09, 2016 4.051 4.175 4.051 4.051 30,471 -0.10(-2.38%)
Dec 08, 2016 4.150 4.200 4.150 4.150 51,684 +0.00(+0.00%)
Dec 07, 2016 4.027 4.150 3.974 4.150 73,647 +0.12(+3.07%)
Dec 06, 2016 4.002 4.150 3.928 4.027 61,225 +0.07(+1.87%)
Dec 05, 2016 4.027 4.150 3.953 3.953 106,105 +0.00(+0.00%)
Dec 02, 2016 3.953 4.051 3.928 3.953 26,540 +0.02(+0.63%)
Dec 01, 2016 4.200 4.224 3.928 3.928 114,461 -0.30(-7.02%)
Nov 30, 2016 4.027 4.224 4.027 4.224 160,844 +0.20(+4.92%)
Nov 29, 2016 3.953 4.051 3.914 4.026 92,735 +0.10(+2.51%)
Nov 28, 2016 3.928 3.975 3.854 3.928 21,674 -0.02(-0.63%)
Nov 25, 2016 3.977 3.977 3.928 3.953 4,547 +0.00(+0.00%)
Nov 23, 2016 3.953 3.953 3.953 0 +0.02(+0.63%)
Nov 22, 2016 3.928 3.953 3.903 3.928 19,254 +0.00(+0.00%)
Nov 21, 2016 4.002 4.002 3.878 3.928 28,091 +0.00(+0.00%)
Nov 18, 2016 3.928 3.953 3.804 3.928 40,882 +0.05(+1.27%)
Nov 17, 2016 3.977 4.043 3.878 3.878 61,699 -0.07(-1.87%)
Nov 16, 2016 3.903 4.027 3.903 3.953 89,515 +0.05(+1.27%)
Nov 15, 2016 3.804 4.049 3.804 3.903 219,190 +0.10(+2.60%)
Nov 14, 2016 3.788 3.804 3.730 3.804 58,096 +0.10(+2.67%)
Nov 11, 2016 3.804 3.804 3.696 3.706 9,107 -0.02(-0.66%)
Nov 10, 2016 3.804 3.804 3.533 3.730 41,645 -0.07(-1.95%)
Nov 09, 2016 3.681 3.804 3.533 3.804 68,973 +0.15(+4.05%)
Nov 08, 2016 3.533 3.706 3.508 3.656 104,642 +0.15(+4.23%)
Nov 07, 2016 3.582 3.582 3.458 3.508 112,787 +0.02(+0.71%)
Nov 04, 2016 3.483 3.582 3.458 3.483 20,142 +0.00(+0.00%)
Nov 03, 2016 3.458 3.533 3.458 3.483 16,497 +0.00(+0.00%)
Nov 02, 2016 3.458 3.631 3.458 3.483 17,890 +0.02(+0.71%)
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.