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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2018 7.164 7.287 6.966 7.238 136,136 +0.07(+1.03%)
Jun 28, 2018 6.768 7.213 6.576 7.164 78,784 +0.40(+5.84%)
Jun 27, 2018 6.947 6.966 6.744 6.768 30,914 -0.20(-2.84%)
Jun 26, 2018 6.941 7.040 6.768 6.966 45,771 +0.00(+0.00%)
Jun 25, 2018 7.361 7.456 6.670 6.966 172,872 -0.35(-4.73%)
Jun 22, 2018 6.842 7.855 6.782 7.312 315,242 +0.47(+6.86%)
Jun 21, 2018 7.164 7.262 6.768 6.842 106,213 -0.35(-4.81%)
Jun 20, 2018 7.262 7.633 6.694 7.188 248,011 -0.05(-0.68%)
Jun 19, 2018 6.521 7.411 6.378 7.238 492,667 +0.74(+11.41%)
Jun 18, 2018 6.101 6.497 6.052 6.497 155,972 +0.42(+6.91%)
Jun 15, 2018 6.027 6.027 6.077 86,529 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.027 34,905 +0.12(+2.09%)
Jun 13, 2018 5.780 6.003 5.756 5.904 35,069 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,827 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.780 5.805 47,690 +0.00(+0.00%)
Jun 08, 2018 5.854 5.978 5.795 5.805 46,526 -0.02(-0.42%)
Jun 07, 2018 5.854 5.879 5.780 5.830 58,063 +0.02(+0.43%)
Jun 06, 2018 5.830 5.953 5.805 5.805 105,337 -0.02(-0.42%)
Jun 05, 2018 5.854 5.904 5.805 5.830 64,834 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,585 -0.02(-0.42%)
Jun 01, 2018 5.854 5.941 5.805 5.854 85,057 +0.00(+0.00%)
May 31, 2018 5.928 5.953 5.780 5.854 55,363 -0.05(-0.84%)
May 30, 2018 5.953 5.978 5.830 5.904 45,421 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,541 +0.05(+0.84%)
May 25, 2018 5.854 5.854 5.854 0 -0.02(-0.42%)
May 24, 2018 5.953 5.979 5.854 5.879 45,026 -0.05(-0.83%)
May 23, 2018 5.904 5.953 5.857 5.928 42,439 +0.02(+0.42%)
May 22, 2018 5.904 6.064 5.854 5.904 94,417 -0.02(-0.42%)
May 21, 2018 5.854 6.003 5.854 5.928 154,118 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.854 72,315 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.854 24,744 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,367 -0.05(-0.84%)
May 15, 2018 5.780 5.904 5.780 5.854 24,271 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.780 5.854 21,571 +0.07(+1.28%)
May 11, 2018 5.928 5.928 5.706 5.780 38,387 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,345 +0.02(+0.42%)
May 09, 2018 5.780 5.924 5.756 5.879 103,135 +0.07(+1.28%)
May 08, 2018 5.854 5.854 5.632 5.805 95,753 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,284 +0.44(+8.26%)
May 04, 2018 5.262 5.434 5.262 5.385 67,984 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.360 55,025 -0.10(-1.81%)
May 02, 2018 5.360 5.509 5.286 5.459 64,561 +0.10(+1.84%)
May 01, 2018 5.237 5.360 5.187 5.360 21,556 +0.07(+1.40%)
Apr 30, 2018 5.212 5.315 5.212 5.286 33,300 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,802 +0.00(+0.00%)
Apr 26, 2018 5.286 5.311 5.187 5.311 38,743 -0.02(-0.46%)
Apr 25, 2018 5.281 5.336 5.281 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.459 5.484 5.237 5.286 45,919 -0.17(-3.17%)
Apr 23, 2018 5.434 5.484 5.410 5.459 17,893 +0.07(+1.38%)
Apr 20, 2018 5.360 5.434 5.296 5.385 26,777 +0.00(+0.00%)
Apr 19, 2018 5.434 5.459 5.385 5.385 18,862 -0.02(-0.46%)
Apr 18, 2018 5.360 5.484 5.360 5.410 15,901 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,004 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.360 28,615 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,050 +0.05(+0.93%)
Apr 12, 2018 5.410 5.459 5.286 5.336 60,691 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.360 5.336 18,925 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,082 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,512 +0.07(+1.41%)
Apr 06, 2018 5.212 5.286 5.150 5.262 35,658 +0.05(+0.95%)
Apr 05, 2018 5.187 5.262 5.163 5.212 51,181 -0.02(-0.47%)
Apr 04, 2018 5.187 5.286 5.089 5.237 71,749 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.187 47,255 -0.02(-0.47%)
Apr 02, 2018 5.706 5.780 5.163 5.212 70,534 -0.57(-9.83%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.20(+3.54%)
Mar 28, 2018 5.311 5.681 5.286 5.583 182,808 +0.27(+5.12%)
Mar 27, 2018 5.113 5.385 5.113 5.311 119,370 +0.17(+3.37%)
Mar 26, 2018 5.015 5.187 5.015 5.138 88,233 +0.15(+2.97%)
Mar 23, 2018 4.866 4.990 4.817 4.990 70,566 +0.05(+1.00%)
Mar 22, 2018 4.990 5.089 4.817 4.940 50,939 -0.07(-1.48%)
Mar 21, 2018 4.940 5.139 4.940 5.015 193,036 +0.02(+0.50%)
Mar 20, 2018 4.940 5.113 4.893 4.990 175,853 +0.05(+1.00%)
Mar 19, 2018 4.940 4.940 4.866 4.940 30,096 +0.02(+0.50%)
Mar 16, 2018 4.891 4.940 4.842 4.916 105,169 +0.00(+0.00%)
Mar 15, 2018 4.792 4.916 4.718 4.916 25,487 +0.10(+2.05%)
Mar 14, 2018 4.768 4.817 4.718 4.817 97,352 +0.02(+0.52%)
Mar 13, 2018 4.743 4.842 4.743 4.792 36,618 -0.05(-1.02%)
Mar 12, 2018 4.743 4.842 4.743 4.842 28,264 -0.02(-0.51%)
Mar 09, 2018 4.842 4.916 4.792 4.866 36,029 +0.00(+0.00%)
Mar 08, 2018 4.743 4.940 4.743 4.866 29,904 +0.05(+1.03%)
Mar 07, 2018 4.817 4.866 4.792 4.817 19,362 +0.00(+0.00%)
Mar 06, 2018 4.940 4.940 4.792 4.817 44,261 -0.12(-2.50%)
Mar 05, 2018 5.015 5.039 4.916 4.940 28,495 -0.10(-1.96%)
Mar 02, 2018 5.039 5.064 4.792 5.039 40,059 -0.02(-0.49%)
Mar 01, 2018 4.965 5.089 4.891 5.064 111,100 +0.07(+1.49%)
Feb 28, 2018 4.940 5.015 4.842 4.990 95,817 +0.00(+0.00%)
Feb 27, 2018 4.990 5.015 4.866 4.990 34,278 +0.02(+0.50%)
Feb 26, 2018 5.015 5.015 4.718 4.965 66,518 +0.00(+0.00%)
Feb 23, 2018 4.891 4.990 4.842 4.965 28,550 +0.07(+1.52%)
Feb 22, 2018 4.940 4.681 4.891 50,307 +0.02(+0.51%)
Feb 21, 2018 5.039 5.039 4.817 4.866 25,447 -0.05(-1.00%)
Feb 20, 2018 4.940 4.990 4.842 4.916 37,150 -0.02(-0.50%)
Feb 16, 2018 4.940 4.940 4.940 0 +0.15(+3.09%)
Feb 15, 2018 4.619 4.940 4.619 4.792 77,833 +0.02(+0.52%)
Feb 14, 2018 4.644 4.866 4.224 4.768 104,730 +0.10(+2.12%)
Feb 13, 2018 4.669 4.798 4.397 4.669 45,532 +0.00(+0.00%)
Feb 12, 2018 4.693 4.792 4.644 4.669 38,842 -0.05(-1.05%)
Feb 09, 2018 4.768 4.842 4.644 4.718 111,575 -0.07(-1.55%)
Feb 08, 2018 4.768 4.817 4.686 4.792 108,588 +0.00(+0.00%)
Feb 07, 2018 4.644 4.817 4.644 4.792 96,589 +0.07(+1.57%)
Feb 06, 2018 4.817 4.891 4.644 4.718 81,159 -0.07(-1.55%)
Feb 05, 2018 4.693 4.891 4.372 4.792 98,402 +0.05(+1.04%)
Feb 02, 2018 4.644 4.669 4.422 4.743 96,878 +0.05(+1.05%)
Feb 01, 2018 4.545 4.743 4.545 4.693 48,291 +0.17(+3.83%)
Jan 31, 2018 4.496 4.619 4.372 4.520 62,425 +0.02(+0.55%)
Jan 30, 2018 4.446 4.533 4.348 4.496 163,198 +0.00(+0.00%)
Jan 29, 2018 4.545 4.607 4.496 4.496 37,905 -0.05(-1.09%)
Jan 26, 2018 4.619 4.619 4.471 4.545 37,891 -0.02(-0.54%)
Jan 25, 2018 4.554 4.644 4.520 4.570 28,675 -0.02(-0.54%)
Jan 24, 2018 4.595 4.644 4.545 4.595 22,925 +0.00(+0.00%)
Jan 23, 2018 4.644 4.669 4.595 4.595 40,288 -0.05(-1.06%)
Jan 22, 2018 4.644 4.669 4.570 4.644 55,624 +0.00(+0.00%)
Jan 19, 2018 4.471 4.644 4.471 4.644 90,061 +0.14(+3.01%)
Jan 18, 2018 4.595 4.693 4.397 4.508 66,696 -0.14(-2.93%)
Jan 17, 2018 4.520 4.693 4.496 4.644 50,700 +0.17(+3.87%)
Jan 16, 2018 4.669 4.718 4.446 4.471 56,556 -0.17(-3.72%)
Jan 12, 2018 4.644 4.644 4.644 0 +0.00(+0.00%)
Jan 11, 2018 4.471 4.787 4.446 4.644 114,045 +0.22(+5.03%)
Jan 10, 2018 4.422 4.718 4.372 4.422 52,890 +0.02(+0.56%)
Jan 09, 2018 4.619 4.718 4.348 4.397 78,363 -0.20(-4.30%)
Jan 08, 2018 4.496 4.889 4.496 4.595 83,027 +0.10(+2.20%)
Jan 05, 2018 4.520 4.619 4.446 4.496 51,463 -0.02(-0.55%)
Jan 04, 2018 4.446 4.595 4.323 4.520 91,526 +0.10(+2.23%)
Jan 03, 2018 4.249 4.567 4.249 4.422 80,618 +0.15(+3.47%)
Jan 02, 2018 4.273 4.372 4.150 4.273 97,382 -0.05(-1.14%)
Dec 29, 2017 4.323 4.323 4.323 0 +0.05(+1.16%)
Dec 28, 2017 4.273 4.422 4.249 4.273 87,695 +0.02(+0.58%)
Dec 27, 2017 4.125 4.446 4.051 4.249 168,301 +0.15(+3.61%)
Dec 26, 2017 3.952 4.298 3.952 4.101 116,198 +0.20(+5.06%)
Dec 22, 2017 4.002 4.150 3.903 3.903 213,103 -0.12(-3.07%)
Dec 21, 2017 4.175 4.175 3.977 4.026 121,540 -0.15(-3.55%)
Dec 20, 2017 4.150 4.224 4.125 4.175 58,519 +0.05(+1.20%)
Dec 19, 2017 4.273 4.273 4.076 4.125 101,264 -0.12(-2.91%)
Dec 18, 2017 4.348 4.606 4.199 4.249 81,559 -0.07(-1.71%)
Dec 15, 2017 4.273 4.397 4.273 4.323 166,247 +0.02(+0.57%)
Dec 14, 2017 4.199 4.348 4.199 4.298 88,640 +0.10(+2.35%)
Dec 13, 2017 4.273 4.298 4.125 4.199 184,015 -0.10(-2.30%)
Dec 12, 2017 4.422 4.496 4.273 4.298 159,168 -0.07(-1.70%)
Dec 11, 2017 4.446 4.506 4.336 4.372 69,720 -0.05(-1.12%)
Dec 08, 2017 4.496 4.619 4.397 4.422 49,327 -0.02(-0.56%)
Dec 07, 2017 4.348 4.675 4.348 4.446 102,669 -0.17(-3.74%)
Dec 06, 2017 4.669 4.718 4.175 4.619 148,542 -0.10(-2.09%)
Dec 05, 2017 4.990 5.015 4.669 4.718 65,599 -0.22(-4.50%)
Dec 04, 2017 4.990 4.990 4.916 4.940 14,620 -0.02(-0.50%)
Dec 01, 2017 4.891 4.965 4.842 4.965 37,434 +0.02(+0.50%)
Nov 30, 2017 4.891 4.990 4.770 4.940 29,886 +0.10(+2.04%)
Nov 29, 2017 4.792 4.842 4.792 4.842 22,263 +0.07(+1.55%)
Nov 28, 2017 4.718 4.792 4.681 4.768 27,337 +0.07(+1.58%)
Nov 27, 2017 4.693 4.718 4.669 4.693 16,126 +0.02(+0.53%)
Nov 24, 2017 4.768 4.768 4.644 4.669 15,359 -0.15(-3.08%)
Nov 22, 2017 4.768 4.842 4.693 4.817 28,335 +0.07(+1.56%)
Nov 21, 2017 4.768 4.792 4.619 4.743 33,371 +0.02(+0.52%)
Nov 20, 2017 4.570 4.718 4.570 4.718 22,006 +0.12(+2.69%)
Nov 17, 2017 4.570 4.644 4.570 4.595 43,822 -0.02(-0.53%)
Nov 16, 2017 4.619 4.681 4.595 4.619 24,297 +0.00(+0.00%)
Nov 15, 2017 4.619 4.693 4.595 4.619 24,967 +0.02(+0.54%)
Nov 14, 2017 4.595 4.595 4.570 4.595 16,441 -0.02(-0.53%)
Nov 13, 2017 4.644 4.693 4.595 4.619 19,283 -0.02(-0.53%)
Nov 10, 2017 4.718 4.743 4.619 4.644 19,267 -0.05(-1.05%)
Nov 09, 2017 4.743 4.842 4.693 4.693 23,247 -0.10(-2.06%)
Nov 08, 2017 4.743 4.817 4.550 4.792 73,647 +0.07(+1.57%)
Nov 07, 2017 4.866 4.866 4.718 4.718 46,951 -0.15(-3.05%)
Nov 06, 2017 4.965 4.965 4.743 4.866 32,728 -0.02(-0.51%)
Nov 03, 2017 5.064 5.064 4.866 4.891 65,960 -0.15(-2.94%)
Nov 02, 2017 5.039 5.064 4.965 5.039 31,643 +0.02(+0.49%)
Nov 01, 2017 5.064 5.089 4.990 5.015 49,943 +0.00(+0.00%)
Oct 31, 2017 5.039 5.089 4.990 5.015 60,027 -0.02(-0.49%)
Oct 30, 2017 5.138 5.138 5.039 5.039 9,499 -0.10(-1.92%)
Oct 27, 2017 5.039 5.138 4.990 5.138 62,316 +0.12(+2.46%)
Oct 26, 2017 5.064 5.064 4.990 5.015 18,081 -0.02(-0.49%)
Oct 25, 2017 4.965 5.039 4.965 5.039 21,330 +0.05(+0.99%)
Oct 24, 2017 5.064 5.144 4.990 4.990 81,596 -0.10(-1.94%)
Oct 23, 2017 5.089 5.138 4.990 5.089 42,393 +0.02(+0.49%)
Oct 20, 2017 5.113 5.113 4.990 5.064 23,989 +0.00(+0.00%)
Oct 19, 2017 4.990 5.089 4.575 5.064 23,457 +0.07(+1.49%)
Oct 18, 2017 5.148 5.163 4.965 4.990 45,028 -0.15(-2.88%)
Oct 17, 2017 5.136 5.163 5.089 5.138 27,422 +0.05(+0.97%)
Oct 16, 2017 5.039 5.099 5.015 5.089 15,294 +0.07(+1.48%)
Oct 13, 2017 5.064 5.138 4.990 5.015 29,616 -0.05(-0.98%)
Oct 12, 2017 5.089 5.163 4.891 5.064 36,630 -0.07(-1.44%)
Oct 11, 2017 5.163 5.187 5.089 5.138 46,198 -0.05(-0.95%)
Oct 10, 2017 4.990 5.299 4.990 5.187 147,293 +0.20(+3.96%)
Oct 09, 2017 4.990 4.990 4.928 4.990 37,863 +0.00(+0.00%)
Oct 06, 2017 4.891 5.015 4.891 4.990 55,390 +0.07(+1.51%)
Oct 05, 2017 4.891 5.089 4.842 4.916 118,202 +0.05(+1.02%)
Oct 04, 2017 4.866 4.916 4.743 4.866 118,903 -0.02(-0.51%)
Oct 03, 2017 4.965 4.965 4.768 4.891 167,271 -0.05(-1.00%)
Oct 02, 2017 4.842 4.965 4.743 4.940 50,283 +0.15(+3.09%)
Sep 29, 2017 4.891 4.891 4.792 4.792 36,830 -0.10(-2.02%)
Sep 28, 2017 4.866 4.891 4.829 4.891 25,578 +0.02(+0.51%)
Sep 27, 2017 4.792 4.916 4.743 4.866 52,827 +0.10(+2.07%)
Sep 26, 2017 4.619 4.792 4.619 4.768 44,783 +0.07(+1.58%)
Sep 25, 2017 4.669 4.718 4.644 4.693 42,332 +0.05(+1.06%)
Sep 22, 2017 4.669 4.768 4.570 4.644 51,030 -0.05(-1.05%)
Sep 21, 2017 4.607 4.792 4.595 4.693 68,257 +0.02(+0.53%)
Sep 20, 2017 4.644 4.693 4.619 4.669 56,090 +0.02(+0.53%)
Sep 19, 2017 4.545 4.691 4.545 4.644 90,789 +0.12(+2.73%)
Sep 18, 2017 4.446 4.533 4.446 4.520 146,246 +0.07(+1.67%)
Sep 15, 2017 4.446 4.545 4.348 4.446 218,354 +0.00(+0.00%)
Sep 14, 2017 4.348 4.496 4.348 4.446 31,290 +0.10(+2.27%)
Sep 13, 2017 4.372 4.397 4.286 4.348 37,047 -0.05(-1.12%)
Sep 12, 2017 4.397 4.471 4.348 4.397 53,232 +0.00(+0.00%)
Sep 11, 2017 4.170 4.422 4.101 4.397 83,250 +0.22(+5.33%)
Sep 08, 2017 4.570 4.570 4.112 4.175 107,760 -0.42(-9.14%)
Sep 07, 2017 4.595 4.693 4.422 4.595 235,182 +0.05(+1.09%)
Sep 06, 2017 4.051 4.595 4.002 4.545 165,963 +0.49(+12.20%)
Sep 05, 2017 3.779 4.101 3.755 4.051 94,479 +0.22(+5.81%)
Sep 01, 2017 3.878 3.903 3.755 3.829 115,421 -0.05(-1.27%)
Aug 31, 2017 3.977 3.977 3.829 3.878 49,001 -0.05(-1.26%)
Aug 30, 2017 3.903 4.014 3.878 3.928 42,091 +0.00(+0.00%)
Aug 29, 2017 3.903 3.977 3.854 3.928 53,062 +0.00(+0.00%)
Aug 28, 2017 4.002 4.002 3.928 3.928 28,621 -0.10(-2.45%)
Aug 25, 2017 4.026 4.041 3.977 4.026 43,704 +0.00(+0.00%)
Aug 24, 2017 4.150 4.162 3.903 4.026 70,878 -0.07(-1.81%)
Aug 23, 2017 3.903 4.125 3.892 4.101 43,184 +0.15(+3.75%)
Aug 22, 2017 3.867 3.977 3.867 3.952 19,745 +0.12(+3.23%)
Aug 21, 2017 3.804 3.878 3.681 3.829 32,768 +0.00(+0.00%)
Aug 18, 2017 3.656 3.854 3.656 3.829 78,732 +0.12(+3.33%)
Aug 17, 2017 3.705 3.779 3.681 3.705 179,689 -0.07(-1.96%)
Aug 16, 2017 3.952 3.977 3.741 3.779 163,990 -0.17(-4.37%)
Aug 15, 2017 4.249 4.261 3.928 3.952 94,180 -0.32(-7.51%)
Aug 14, 2017 4.273 4.298 4.199 4.273 53,459 +0.00(+0.00%)
Aug 11, 2017 4.397 4.397 4.224 4.273 80,572 -0.10(-2.26%)
Aug 10, 2017 4.372 4.446 4.249 4.372 91,816 -0.02(-0.56%)
Aug 09, 2017 4.545 4.545 4.397 4.397 37,294 -0.17(-3.78%)
Aug 08, 2017 4.570 4.619 4.543 4.570 29,560 +0.05(+1.09%)
Aug 07, 2017 4.496 4.545 4.471 4.520 23,722 +0.05(+1.11%)
Aug 04, 2017 4.496 4.570 4.446 4.471 35,403 -0.05(-1.09%)
Aug 03, 2017 4.471 4.520 4.298 4.520 95,271 +0.10(+2.23%)
Aug 02, 2017 4.520 4.520 4.422 4.422 37,343 -0.07(-1.65%)
Aug 01, 2017 4.496 4.520 4.446 4.496 36,545 -0.02(-0.55%)
Jul 31, 2017 4.446 4.570 4.446 4.520 55,924 +0.07(+1.67%)
Jul 28, 2017 4.570 4.595 4.422 4.446 58,727 -0.15(-3.23%)
Jul 27, 2017 4.570 4.681 4.545 4.595 44,233 +0.02(+0.54%)
Jul 26, 2017 4.712 4.721 4.545 4.570 93,977 -0.20(-4.15%)
Jul 25, 2017 4.768 4.817 4.597 4.768 150,295 +0.00(+0.00%)
Jul 24, 2017 4.940 4.940 4.669 4.768 142,374 -0.17(-3.50%)
Jul 21, 2017 4.743 4.953 4.693 4.940 149,052 +0.27(+5.82%)
Jul 20, 2017 4.693 4.619 4.669 89,346 -0.02(-0.53%)
Jul 19, 2017 4.520 4.743 4.520 4.693 119,362 +0.17(+3.83%)
Jul 18, 2017 4.545 4.570 4.446 4.520 46,688 -0.05(-1.08%)
Jul 17, 2017 4.619 4.619 4.424 4.570 63,067 -0.07(-1.60%)
Jul 14, 2017 4.619 4.644 4.570 4.644 52,418 +0.02(+0.53%)
Jul 13, 2017 4.718 4.743 4.498 4.619 83,144 -0.07(-1.58%)
Jul 12, 2017 4.619 4.768 4.523 4.693 102,050 +0.07(+1.60%)
Jul 11, 2017 4.545 4.669 4.446 4.619 71,846 +0.07(+1.63%)
Jul 10, 2017 4.520 4.644 4.451 4.545 67,474 +0.00(+0.00%)
Jul 07, 2017 4.545 4.600 4.446 4.545 43,079 +0.00(+0.00%)
Jul 06, 2017 4.595 4.669 4.530 4.545 81,005 -0.07(-1.60%)
Jul 05, 2017 4.570 4.619 4.545 4.619 86,203 +0.02(+0.54%)
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.