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

Airmedia Group Inc (NQ: AMCN )

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 30, 2018 0.6700 0.7050 0.6102 0.6749 199,091 +0.00(+0.73%)
Apr 27, 2018 0.6500 0.6890 0.6500 0.6700 195,385 +0.00(+0.15%)
Apr 26, 2018 0.6769 0.6888 0.6520 0.6690 214,212 -0.02(-2.87%)
Apr 25, 2018 0.6690 0.6900 0.6657 0.6888 39,648 +0.01(+1.29%)
Apr 24, 2018 0.7060 0.7171 0.6690 0.6800 307,324 -0.04(-5.01%)
Apr 23, 2018 0.7250 0.7250 0.7011 0.7159 35,974 -0.01(-1.26%)
Apr 20, 2018 0.7301 0.7390 0.7010 0.7250 154,978 -0.01(-1.89%)
Apr 19, 2018 0.7310 0.7490 0.7118 0.7390 107,689 -0.01(-1.20%)
Apr 18, 2018 0.7410 0.7500 0.7201 0.7480 166,471 -0.01(-0.69%)
Apr 17, 2018 0.7575 0.7700 0.7301 0.7532 120,666 +0.00(+0.43%)
Apr 16, 2018 0.7553 0.7553 0.7200 0.7500 176,719 +0.01(+1.35%)
Apr 13, 2018 0.7900 0.8000 0.7100 0.7400 147,706 -0.02(-2.63%)
Apr 12, 2018 0.7900 0.7900 0.7001 0.7600 193,142 -0.02(-2.56%)
Apr 11, 2018 0.7900 0.8200 0.7700 0.7800 146,468 -0.02(-2.50%)
Apr 10, 2018 0.7600 0.8096 0.7600 0.8000 284,407 +0.04(+4.58%)
Apr 09, 2018 0.7900 0.7999 0.7400 0.7650 166,245 -0.02(-2.92%)
Apr 06, 2018 0.7700 0.7949 0.7320 0.7880 150,870 -0.00(-0.04%)
Apr 05, 2018 0.7390 0.8030 0.7200 0.7883 288,481 +0.05(+6.67%)
Apr 04, 2018 0.7200 0.7600 0.6810 0.7390 331,490 +0.01(+1.29%)
Apr 03, 2018 0.8100 0.8140 0.7019 0.7296 1,092,271 -0.08(-10.18%)
Apr 02, 2018 0.8690 0.8690 0.7860 0.8123 397,714 -0.06(-6.86%)
Mar 29, 2018 0.8721 0.8721 0.8721 0 +0.09(+11.56%)
Mar 28, 2018 0.8222 0.8500 0.7710 0.7817 828,858 +0.00(+0.22%)
Mar 27, 2018 0.9200 0.9400 0.7622 0.7800 917,469 -0.14(-15.22%)
Mar 26, 2018 1.020 1.029 0.8800 0.9200 660,378 -0.10(-9.80%)
Mar 23, 2018 1.030 1.040 1.020 1.020 320,684 -0.01(-0.97%)
Mar 22, 2018 1.060 1.080 1.030 1.030 390,618 -0.04(-3.74%)
Mar 21, 2018 1.030 1.110 1.030 1.070 439,545 -0.05(-4.46%)
Mar 20, 2018 1.120 1.150 1.100 1.120 274,188 +0.00(+0.00%)
Mar 19, 2018 1.090 1.150 1.069 1.120 834,939 +0.04(+3.70%)
Mar 16, 2018 1.060 1.120 1.060 1.080 456,747 +0.02(+1.89%)
Mar 15, 2018 1.050 1.170 1.050 1.060 1,422,094 +0.01(+0.95%)
Mar 14, 2018 1.030 1.060 1.030 1.050 167,270 +0.00(+0.00%)
Mar 13, 2018 1.040 1.060 1.030 1.050 135,093 +0.02(+1.94%)
Mar 12, 2018 1.040 1.070 1.010 1.030 204,237 -0.01(-0.96%)
Mar 09, 2018 1.060 1.070 1.020 1.040 418,970 -0.03(-2.80%)
Mar 08, 2018 1.060 1.080 1.050 1.070 76,174 +0.01(+0.94%)
Mar 07, 2018 1.060 1.080 1.060 1.060 161,599 -0.01(-0.93%)
Mar 06, 2018 1.070 1.080 1.050 1.070 69,777 +0.01(+0.94%)
Mar 05, 2018 1.060 1.070 1.050 1.060 67,156 -0.01(-0.93%)
Mar 02, 2018 1.040 1.070 1.020 1.070 157,544 +0.04(+3.88%)
Mar 01, 2018 1.060 1.070 1.020 1.030 213,658 -0.03(-2.83%)
Feb 28, 2018 1.050 1.080 1.050 1.060 77,457 +0.00(+0.00%)
Feb 27, 2018 1.070 1.090 1.040 1.060 191,114 -0.03(-2.75%)
Feb 26, 2018 1.060 1.095 1.060 1.090 104,594 +0.02(+1.87%)
Feb 23, 2018 1.060 1.080 1.051 1.070 133,643 -0.01(-0.93%)
Feb 22, 2018 1.070 1.080 1.050 1.080 175,212 +0.01(+0.47%)
Feb 21, 2018 1.060 1.090 1.060 1.075 87,050 +0.00(+0.47%)
Feb 20, 2018 1.070 1.090 1.060 1.070 101,774 +0.00(+0.00%)
Feb 16, 2018 1.070 1.070 1.070 0 +0.03(+2.88%)
Feb 15, 2018 1.100 1.100 1.020 1.040 894,184 -0.04(-4.15%)
Feb 14, 2018 1.030 1.090 1.030 1.085 355,525 +0.04(+4.33%)
Feb 13, 2018 1.050 1.050 1.040 1.040 146,173 -0.01(-0.95%)
Feb 12, 2018 1.040 1.090 1.020 1.050 383,233 +0.03(+2.94%)
Feb 09, 2018 1.060 1.070 1.010 1.020 727,776 -0.04(-3.77%)
Feb 08, 2018 1.090 1.100 1.050 1.060 360,897 -0.03(-2.75%)
Feb 07, 2018 1.120 1.120 1.070 1.090 354,552 +0.00(+0.00%)
Feb 06, 2018 1.090 1.110 1.060 1.090 573,502 -0.02(-1.48%)
Feb 05, 2018 1.120 1.145 1.120 1.106 384,747 -0.02(-2.09%)
Feb 02, 2018 1.170 1.190 1.120 1.130 400,448 -0.06(-5.04%)
Feb 01, 2018 1.190 1.194 1.150 1.190 217,087 -0.01(-0.83%)
Jan 31, 2018 1.210 1.220 1.150 1.200 194,369 +0.00(+0.00%)
Jan 30, 2018 1.230 1.230 1.200 1.200 389,553 -0.03(-2.44%)
Jan 29, 2018 1.220 1.250 1.200 1.230 291,783 -0.01(-0.81%)
Jan 26, 2018 1.250 1.260 1.210 1.240 359,084 -0.01(-0.40%)
Jan 25, 2018 1.280 1.290 1.230 1.245 429,052 -0.02(-1.97%)
Jan 24, 2018 1.330 1.380 1.230 1.270 856,518 -0.03(-2.31%)
Jan 23, 2018 1.300 1.305 1.260 1.300 370,694 +0.02(+1.56%)
Jan 22, 2018 1.340 1.360 1.260 1.280 653,381 -0.05(-3.76%)
Jan 19, 2018 1.350 1.365 1.314 1.330 681,277 +0.01(+0.76%)
Jan 18, 2018 1.300 1.330 1.290 1.320 526,840 +0.02(+1.54%)
Jan 17, 2018 1.310 1.350 1.250 1.300 838,583 -0.03(-2.26%)
Jan 16, 2018 1.420 1.500 1.281 1.330 3,818,952 +0.12(+9.92%)
Jan 12, 2018 1.210 1.210 1.210 0 +0.00(+0.00%)
Jan 11, 2018 1.230 1.240 1.177 1.210 394,983 +0.00(+0.41%)
Jan 10, 2018 1.120 1.230 1.110 1.205 662,902 +0.02(+1.26%)
Jan 09, 2018 1.180 1.240 1.150 1.190 396,122 +0.02(+1.71%)
Jan 08, 2018 1.270 1.300 1.110 1.170 954,260 -0.09(-7.14%)
Jan 05, 2018 1.180 1.340 1.180 1.260 1,805,262 +0.09(+7.69%)
Jan 04, 2018 1.110 1.190 1.110 1.170 1,631,109 +0.07(+6.36%)
Jan 03, 2018 1.060 1.170 1.060 1.100 1,271,705 +0.00(+0.00%)
Jan 02, 2018 1.160 1.170 1.080 1.100 764,531 -0.05(-4.35%)
Dec 29, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Dec 28, 2017 1.420 1.420 1.040 1.120 4,206,743 -0.23(-17.04%)
Dec 27, 2017 1.520 1.590 1.350 1.350 1,882,226 -0.36(-21.05%)
Dec 26, 2017 1.730 1.760 1.650 1.710 120,851 -0.05(-2.84%)
Dec 22, 2017 1.720 1.840 1.710 1.760 133,769 +0.03(+1.73%)
Dec 21, 2017 1.710 1.820 1.690 1.730 126,464 +0.02(+1.17%)
Dec 20, 2017 1.620 1.710 1.590 1.710 215,630 +0.07(+4.27%)
Dec 19, 2017 1.730 1.730 1.620 1.640 188,841 -0.08(-4.65%)
Dec 18, 2017 1.800 1.820 1.700 1.720 269,306 -0.07(-3.91%)
Dec 15, 2017 1.840 1.840 1.750 1.790 225,078 -0.06(-3.24%)
Dec 14, 2017 1.900 1.900 1.830 1.850 77,472 -0.04(-2.12%)
Dec 13, 2017 1.950 1.950 1.820 1.890 177,003 -0.05(-2.58%)
Dec 12, 2017 1.920 2.070 1.880 1.940 96,482 -0.01(-0.51%)
Dec 11, 2017 2.010 2.060 1.900 1.950 119,003 -0.05(-2.50%)
Dec 08, 2017 2.030 2.030 1.980 2.000 49,420 -0.01(-0.50%)
Dec 07, 2017 2.010 2.040 1.980 2.010 17,965 +0.01(+0.50%)
Dec 06, 2017 2.020 2.020 1.975 2.000 74,311 -0.01(-0.50%)
Dec 05, 2017 2.110 2.110 1.980 2.010 108,751 -0.07(-3.37%)
Dec 04, 2017 2.120 2.120 2.000 2.080 84,104 -0.02(-0.95%)
Dec 01, 2017 2.120 2.120 2.060 2.100 49,209 -0.02(-0.94%)
Nov 30, 2017 2.160 2.160 2.000 2.120 197,046 -0.02(-0.93%)
Nov 29, 2017 2.170 2.170 2.100 2.140 75,942 -0.02(-0.93%)
Nov 28, 2017 2.200 2.200 2.100 2.160 176,030 -0.02(-0.92%)
Nov 27, 2017 2.140 2.210 2.130 2.180 175,041 +0.04(+1.87%)
Nov 24, 2017 2.140 2.180 2.130 2.140 113,792 +0.00(+0.00%)
Nov 22, 2017 2.121 2.160 2.110 2.140 147,241 +0.02(+0.94%)
Nov 21, 2017 2.100 2.150 2.100 2.120 90,042 +0.01(+0.47%)
Nov 20, 2017 2.050 2.180 2.050 2.110 196,731 +0.04(+1.93%)
Nov 17, 2017 2.050 2.150 2.030 2.070 206,422 +0.08(+4.02%)
Nov 16, 2017 2.020 2.060 1.950 1.990 210,922 -0.03(-1.49%)
Nov 15, 2017 2.020 2.020 1.950 2.020 52,385 +0.01(+0.50%)
Nov 14, 2017 2.030 2.080 1.962 2.010 47,833 -0.02(-0.99%)
Nov 13, 2017 2.020 2.070 2.000 2.030 86,298 -0.04(-1.93%)
Nov 10, 2017 2.030 2.090 1.940 2.070 219,286 +0.05(+2.48%)
Nov 09, 2017 2.090 2.090 1.940 2.020 211,088 -0.05(-2.42%)
Nov 08, 2017 2.010 2.140 1.830 2.070 476,833 +0.08(+4.02%)
Nov 07, 2017 2.220 2.220 1.950 1.990 841,827 -0.21(-9.55%)
Nov 06, 2017 2.270 2.270 2.180 2.200 327,194 -0.05(-2.22%)
Nov 03, 2017 2.300 2.380 2.250 2.250 275,685 -0.04(-1.75%)
Nov 02, 2017 2.310 2.360 2.240 2.290 319,205 -0.02(-0.87%)
Nov 01, 2017 2.230 2.350 2.230 2.310 408,330 +0.12(+5.48%)
Oct 31, 2017 2.380 2.800 2.180 2.190 2,648,853 -0.06(-2.67%)
Oct 30, 2017 2.235 2.310 2.200 2.250 276,950 +0.06(+2.74%)
Oct 27, 2017 2.180 2.280 2.180 2.190 136,253 +0.00(+0.00%)
Oct 26, 2017 2.150 2.230 2.150 2.190 182,177 +0.03(+1.39%)
Oct 25, 2017 2.180 2.230 2.100 2.160 166,690 -0.01(-0.46%)
Oct 24, 2017 2.260 2.280 2.120 2.170 94,327 -0.06(-2.69%)
Oct 23, 2017 2.310 2.330 2.120 2.230 356,593 -0.06(-2.62%)
Oct 20, 2017 2.370 2.410 2.220 2.290 175,562 -0.09(-3.78%)
Oct 19, 2017 2.400 2.450 2.360 2.380 131,137 -0.02(-0.83%)
Oct 18, 2017 2.450 2.459 2.390 2.400 123,721 -0.06(-2.44%)
Oct 17, 2017 2.440 2.480 2.430 2.460 71,320 +0.02(+0.61%)
Oct 16, 2017 2.490 2.510 2.440 2.445 133,487 -0.03(-1.01%)
Oct 13, 2017 2.510 2.531 2.460 2.470 145,074 -0.04(-1.59%)
Oct 12, 2017 2.509 2.530 2.500 2.510 46,200 +0.00(+0.00%)
Oct 11, 2017 2.520 2.560 2.490 2.510 178,622 +0.01(+0.40%)
Oct 10, 2017 2.550 2.550 2.490 2.500 266,696 -0.01(-0.40%)
Oct 09, 2017 2.500 2.580 2.500 2.510 83,869 +0.01(+0.40%)
Oct 06, 2017 2.480 2.530 2.470 2.500 76,443 +0.01(+0.40%)
Oct 05, 2017 2.490 2.525 2.480 2.490 76,959 +0.00(+0.00%)
Oct 04, 2017 2.500 2.500 2.480 2.490 33,345 +0.01(+0.40%)
Oct 03, 2017 2.500 2.500 2.470 2.480 81,393 -0.04(-1.59%)
Oct 02, 2017 2.510 2.530 2.470 2.520 28,097 +0.03(+1.20%)
Sep 29, 2017 2.470 2.520 2.420 2.490 32,480 +0.04(+1.63%)
Sep 28, 2017 2.470 2.520 2.410 2.450 369,391 -0.07(-2.78%)
Sep 27, 2017 2.490 2.560 2.490 2.520 30,540 +0.02(+1.00%)
Sep 26, 2017 2.530 2.610 2.480 2.495 238,516 -0.01(-0.60%)
Sep 25, 2017 2.480 2.510 2.470 2.510 165,131 +0.00(+0.00%)
Sep 22, 2017 2.500 2.540 2.480 2.510 79,102 +0.00(+0.00%)
Sep 21, 2017 2.470 2.540 2.470 2.510 151,706 +0.03(+1.21%)
Sep 20, 2017 2.470 2.510 2.470 2.480 220,418 +0.01(+0.40%)
Sep 19, 2017 2.690 2.700 2.470 2.470 838,844 -0.22(-8.18%)
Sep 18, 2017 2.670 2.700 2.620 2.690 158,268 +0.02(+0.75%)
Sep 15, 2017 2.740 2.740 2.670 2.670 386,924 -0.05(-1.84%)
Sep 14, 2017 2.710 2.770 2.700 2.720 115,384 -0.02(-0.73%)
Sep 13, 2017 2.710 2.766 2.700 2.740 42,085 +0.00(+0.00%)
Sep 12, 2017 2.810 2.820 2.665 2.740 334,111 -0.09(-3.18%)
Sep 11, 2017 2.500 2.870 2.500 2.830 1,102,963 +0.33(+13.20%)
Sep 08, 2017 2.530 2.570 2.500 2.500 414,948 -0.03(-1.19%)
Sep 07, 2017 2.420 2.590 2.410 2.530 738,471 +0.10(+4.12%)
Sep 06, 2017 2.460 2.470 2.410 2.430 53,952 -0.03(-1.22%)
Sep 05, 2017 2.460 2.490 2.441 2.460 73,810 +0.01(+0.41%)
Sep 01, 2017 2.430 2.471 2.400 2.450 49,389 +0.01(+0.41%)
Aug 31, 2017 2.480 2.480 2.370 2.440 111,004 -0.02(-0.81%)
Aug 30, 2017 2.470 2.475 2.430 2.460 85,394 +0.00(+0.00%)
Aug 29, 2017 2.480 2.505 2.410 2.460 78,386 -0.04(-1.60%)
Aug 28, 2017 2.530 2.580 2.450 2.500 124,553 -0.01(-0.40%)
Aug 25, 2017 2.560 2.580 2.500 2.510 78,484 -0.02(-0.79%)
Aug 24, 2017 2.600 2.600 2.520 2.530 116,424 -0.04(-1.56%)
Aug 23, 2017 2.610 2.610 2.505 2.570 134,572 -0.02(-0.77%)
Aug 22, 2017 2.550 2.610 2.550 2.590 105,186 +0.00(+0.00%)
Aug 21, 2017 2.590 2.640 2.570 2.590 69,227 -0.01(-0.38%)
Aug 18, 2017 2.580 2.610 2.570 2.600 146,091 +0.04(+1.56%)
Aug 17, 2017 2.540 2.590 2.540 2.560 34,266 -0.01(-0.39%)
Aug 16, 2017 2.540 2.610 2.510 2.570 108,946 +0.02(+0.78%)
Aug 15, 2017 2.490 2.550 2.480 2.550 98,462 +0.08(+3.24%)
Aug 14, 2017 2.580 2.650 2.449 2.470 703,656 -0.12(-4.63%)
Aug 11, 2017 2.620 2.620 2.560 2.590 109,110 -0.01(-0.38%)
Aug 10, 2017 2.630 2.640 2.590 2.600 126,896 -0.02(-0.76%)
Aug 09, 2017 2.600 2.670 2.570 2.620 185,282 -0.01(-0.38%)
Aug 08, 2017 2.640 2.650 2.560 2.630 220,183 +0.00(+0.00%)
Aug 07, 2017 2.640 2.690 2.581 2.630 381,094 -0.03(-1.13%)
Aug 04, 2017 2.600 2.680 2.600 2.660 149,654 +0.08(+3.13%)
Aug 03, 2017 2.570 2.650 2.566 2.579 136,280 +0.02(+0.75%)
Aug 02, 2017 2.490 2.600 2.480 2.560 273,789 +0.07(+2.81%)
Aug 01, 2017 2.700 2.710 2.430 2.490 655,315 -0.20(-7.43%)
Jul 31, 2017 2.600 2.770 2.580 2.690 1,592,082 +0.17(+6.75%)
Jul 28, 2017 2.500 2.580 2.500 2.520 275,320 +0.01(+0.40%)
Jul 27, 2017 2.470 2.540 2.470 2.510 293,701 +0.04(+1.62%)
Jul 26, 2017 2.490 2.540 2.445 2.470 128,963 -0.03(-1.20%)
Jul 25, 2017 2.480 2.500 2.460 2.500 244,750 +0.05(+2.04%)
Jul 24, 2017 2.400 2.490 2.370 2.450 207,553 -0.02(-0.81%)
Jul 21, 2017 2.400 2.500 2.400 2.470 351,665 +0.08(+3.35%)
Jul 20, 2017 2.420 2.510 2.352 2.390 324,715 -0.04(-1.65%)
Jul 19, 2017 2.330 2.441 2.330 2.430 278,254 +0.10(+4.29%)
Jul 18, 2017 2.270 2.433 2.270 2.330 114,212 +0.02(+0.87%)
Jul 17, 2017 2.350 2.400 2.350 2.310 60,427 -0.06(-2.53%)
Jul 14, 2017 2.220 2.410 2.220 2.370 247,651 +0.15(+6.76%)
Jul 13, 2017 2.180 2.230 2.170 2.220 109,851 +0.02(+0.91%)
Jul 12, 2017 2.190 2.220 2.160 2.200 142,869 +0.01(+0.46%)
Jul 11, 2017 2.150 2.220 2.120 2.190 237,044 +0.05(+2.34%)
Jul 10, 2017 2.160 2.200 2.126 2.140 158,935 -0.03(-1.38%)
Jul 07, 2017 2.110 2.220 2.110 2.170 78,965 +0.04(+1.88%)
Jul 06, 2017 2.100 2.200 2.070 2.130 139,721 +0.01(+0.47%)
Jul 05, 2017 2.080 2.140 2.000 2.120 90,089 +0.05(+2.42%)
Jul 03, 2017 2.140 2.140 2.000 2.070 293,659 -0.07(-3.27%)
Jun 30, 2017 2.230 2.230 2.035 2.140 233,618 -0.09(-4.04%)
Jun 29, 2017 2.360 2.440 2.180 2.230 449,511 -0.20(-8.23%)
Jun 28, 2017 2.600 2.740 2.400 2.430 1,477,027 +0.13(+5.65%)
Jun 27, 2017 2.280 2.480 2.230 2.300 405,256 +0.00(+0.00%)
Jun 26, 2017 2.370 2.550 2.280 2.300 464,086 -0.07(-2.95%)
Jun 23, 2017 2.290 2.400 2.160 2.370 683,092 +0.02(+0.85%)
Jun 22, 2017 2.330 2.400 2.160 2.350 1,669,339 -0.01(-0.42%)
Jun 21, 2017 1.940 2.480 1.870 2.360 3,374,942 +0.45(+23.56%)
Jun 20, 2017 1.670 1.937 1.640 1.910 966,656 +0.22(+13.02%)
Jun 19, 2017 1.540 1.740 1.532 1.690 418,884 +0.15(+9.74%)
Jun 16, 2017 1.390 1.580 1.350 1.540 1,153,950 +0.14(+10.00%)
Jun 15, 2017 1.460 1.530 1.360 1.400 372,757 -0.08(-5.41%)
Jun 14, 2017 1.490 1.500 1.430 1.480 301,315 -0.02(-1.33%)
Jun 13, 2017 1.550 1.555 1.470 1.500 199,540 -0.06(-3.85%)
Jun 12, 2017 1.580 1.600 1.470 1.560 688,142 -0.04(-2.50%)
Jun 09, 2017 1.640 1.640 1.570 1.600 276,190 -0.03(-1.84%)
Jun 08, 2017 1.630 1.650 1.600 1.630 176,646 -0.01(-0.61%)
Jun 07, 2017 1.670 1.670 1.630 1.640 223,316 -0.03(-1.80%)
Jun 06, 2017 1.680 1.690 1.660 1.670 157,772 -0.02(-1.18%)
Jun 05, 2017 1.710 1.740 1.650 1.690 442,715 +0.01(+0.60%)
Jun 02, 2017 1.690 1.710 1.670 1.680 152,301 +0.00(+0.00%)
Jun 01, 2017 1.690 1.730 1.660 1.680 141,823 -0.01(-0.59%)
May 31, 2017 1.730 1.750 1.680 1.690 246,205 -0.03(-1.74%)
May 30, 2017 1.780 1.800 1.720 1.720 119,049 -0.07(-3.91%)
May 26, 2017 1.890 1.890 1.760 1.790 195,000 -0.12(-6.28%)
May 25, 2017 1.900 1.938 1.860 1.910 322,193 +0.02(+1.06%)
May 24, 2017 1.770 1.890 1.770 1.890 913,651 +0.11(+6.18%)
May 23, 2017 2.020 2.020 1.710 1.780 895,735 -0.22(-11.00%)
May 22, 2017 2.130 2.170 1.970 2.000 459,770 -0.14(-6.54%)
May 19, 2017 2.290 2.290 2.130 2.140 348,557 -0.16(-6.96%)
May 18, 2017 2.340 2.370 2.290 2.300 386,202 -0.05(-2.13%)
May 17, 2017 2.290 2.370 2.290 2.350 474,825 +0.05(+2.17%)
May 16, 2017 2.260 2.380 2.242 2.300 1,236,182 +0.05(+2.22%)
May 15, 2017 2.190 2.280 2.190 2.250 179,258 +0.05(+2.27%)
May 12, 2017 2.180 2.250 2.170 2.200 376,859 +0.01(+0.46%)
May 11, 2017 2.240 2.240 2.110 2.190 255,771 -0.03(-1.35%)
May 10, 2017 2.180 2.260 2.166 2.220 181,860 +0.03(+1.37%)
May 09, 2017 2.150 2.230 2.080 2.190 368,252 +0.04(+1.86%)
May 08, 2017 2.300 2.350 2.030 2.150 778,063 -0.15(-6.52%)
May 05, 2017 2.400 2.400 2.280 2.300 264,616 -0.09(-3.77%)
May 04, 2017 2.400 2.420 2.340 2.390 159,287 -0.02(-0.83%)
May 03, 2017 2.390 2.430 2.380 2.410 97,924 +0.01(+0.42%)
May 02, 2017 2.470 2.470 2.320 2.400 370,768 -0.08(-3.23%)
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.