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 (%)
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%)
Jul 03, 2017 4.644 4.644 4.570 4.595 37,359 -0.05(-1.06%)
Jun 30, 2017 4.866 4.891 4.570 4.644 128,244 -0.25(-5.05%)
Jun 29, 2017 4.817 4.891 4.730 4.891 94,336 +0.07(+1.54%)
Jun 28, 2017 4.965 4.965 4.743 4.817 79,321 -0.10(-2.01%)
Jun 27, 2017 5.015 5.015 4.842 4.916 60,118 -0.12(-2.45%)
Jun 26, 2017 4.595 5.089 4.570 5.039 229,270 +0.37(+7.94%)
Jun 23, 2017 4.545 4.718 4.533 4.669 2,402,198 +0.12(+2.72%)
Jun 22, 2017 4.520 4.669 4.520 4.545 120,459 +0.05(+1.10%)
Jun 21, 2017 4.570 4.693 4.446 4.496 52,827 -0.07(-1.62%)
Jun 20, 2017 4.422 4.595 4.422 4.570 64,087 +0.07(+1.65%)
Jun 19, 2017 4.644 4.718 4.397 4.496 54,699 -0.10(-2.15%)
Jun 16, 2017 4.471 4.669 4.471 4.595 64,112 +0.15(+3.33%)
Jun 15, 2017 4.372 4.520 4.372 4.446 44,725 +0.05(+1.12%)
Jun 14, 2017 4.718 4.730 4.397 4.397 132,739 -0.30(-6.32%)
Jun 13, 2017 4.768 4.768 4.693 4.693 54,544 -0.02(-0.52%)
Jun 12, 2017 5.015 5.027 4.669 4.718 104,458 -0.35(-6.83%)
Jun 09, 2017 4.940 5.113 4.903 5.064 70,868 +0.07(+1.49%)
Jun 08, 2017 4.842 4.990 4.768 4.990 72,354 +0.17(+3.59%)
Jun 07, 2017 4.743 4.965 4.718 4.817 38,735 +0.12(+2.63%)
Jun 06, 2017 4.916 4.990 4.693 4.693 32,665 -0.22(-4.52%)
Jun 05, 2017 4.891 4.940 4.718 4.916 57,827 +0.05(+1.02%)
Jun 02, 2017 4.743 4.916 4.693 4.866 76,183 +0.15(+3.14%)
Jun 01, 2017 4.743 4.792 4.693 4.718 35,312 +0.00(+0.00%)
May 31, 2017 4.693 4.743 4.669 4.718 60,444 +0.10(+2.14%)
May 30, 2017 4.817 4.817 4.570 4.619 77,548 -0.17(-3.61%)
May 26, 2017 4.891 4.891 4.768 4.792 50,103 -0.07(-1.52%)
May 25, 2017 4.669 4.891 4.545 4.866 76,082 +0.17(+3.68%)
May 24, 2017 4.520 4.718 4.370 4.693 164,498 +0.35(+7.95%)
May 23, 2017 4.372 4.422 4.323 4.348 53,003 +0.00(+0.00%)
May 22, 2017 4.348 4.422 4.273 4.348 66,619 -0.05(-1.12%)
May 19, 2017 4.422 4.422 4.372 4.397 88,249 -0.02(-0.56%)
May 18, 2017 4.372 4.520 4.350 4.422 50,406 +0.05(+1.13%)
May 17, 2017 4.520 4.570 4.372 4.372 48,224 -0.17(-3.80%)
May 16, 2017 4.397 4.545 4.341 4.545 63,251 +0.07(+1.66%)
May 15, 2017 4.570 4.595 4.422 4.471 101,254 -0.17(-3.72%)
May 12, 2017 4.570 4.693 4.397 4.644 124,400 +0.05(+1.08%)
May 11, 2017 4.768 4.792 4.372 4.595 272,497 -0.22(-4.62%)
May 10, 2017 4.940 4.940 4.646 4.817 133,152 -0.10(-2.01%)
May 09, 2017 4.842 4.965 4.622 4.916 214,524 -0.02(-0.50%)
May 08, 2017 4.842 5.066 4.619 4.940 290,872 -0.22(-4.31%)
May 05, 2017 5.187 5.187 5.039 5.163 64,093 -0.02(-0.48%)
May 04, 2017 5.237 5.336 5.138 5.187 67,498 -0.07(-1.41%)
May 03, 2017 5.237 5.286 5.138 5.262 48,012 +0.07(+1.43%)
May 02, 2017 5.212 5.237 5.113 5.187 47,358 +0.00(+0.00%)
May 01, 2017 5.286 5.348 5.064 5.187 52,799 -0.05(-0.94%)
Apr 28, 2017 5.113 5.311 5.101 5.237 51,609 +0.17(+3.41%)
Apr 27, 2017 5.113 5.212 5.064 5.064 36,723 -0.02(-0.49%)
Apr 26, 2017 5.138 5.311 5.089 5.089 95,892 -0.05(-0.96%)
Apr 25, 2017 5.163 5.089 5.138 104,501 +0.05(+0.97%)
Apr 24, 2017 5.113 5.113 4.718 5.089 71,963 +0.02(+0.49%)
Apr 21, 2017 5.113 5.138 5.052 5.064 192,212 -0.02(-0.49%)
Apr 20, 2017 5.163 5.187 5.163 5.089 110,766 +0.00(+0.00%)
Apr 19, 2017 5.153 5.153 5.039 5.089 91,279 +0.10(+1.98%)
Apr 18, 2017 4.990 5.138 4.940 4.990 126,418 -0.05(-0.98%)
Apr 17, 2017 5.015 5.202 5.015 5.039 224,033 +0.00(+0.00%)
Apr 13, 2017 4.891 5.064 4.879 5.039 67,789 +0.07(+1.49%)
Apr 12, 2017 5.039 5.039 4.866 4.965 93,283 -0.02(-0.50%)
Apr 11, 2017 5.064 5.064 4.940 4.990 36,897 -0.05(-0.98%)
Apr 10, 2017 4.990 5.113 4.940 5.039 45,192 +0.07(+1.49%)
Apr 07, 2017 4.940 4.990 4.940 4.965 54,550 +0.02(+0.50%)
Apr 06, 2017 4.891 4.990 4.891 4.940 27,368 +0.02(+0.50%)
Apr 05, 2017 4.940 4.965 4.706 4.916 73,313 +0.02(+0.51%)
Apr 04, 2017 4.889 4.942 4.688 4.891 63,618 +0.00(+0.00%)
Apr 03, 2017 5.015 5.015 4.891 4.891 86,863 -0.15(-2.94%)
Mar 31, 2017 5.039 5.064 4.916 5.039 51,827 +0.00(+0.00%)
Mar 30, 2017 5.064 5.089 4.981 5.039 68,067 +0.00(+0.00%)
Mar 29, 2017 5.089 5.212 4.866 5.039 83,511 -0.12(-2.39%)
Mar 28, 2017 5.113 5.187 5.034 5.163 32,242 +0.02(+0.48%)
Mar 27, 2017 5.113 5.212 5.039 5.138 30,614 +0.02(+0.48%)
Mar 24, 2017 5.039 5.187 5.015 5.113 30,009 +0.05(+0.98%)
Mar 23, 2017 5.113 5.113 4.965 5.064 37,065 +0.05(+0.99%)
Mar 22, 2017 4.990 5.039 4.965 5.015 55,626 -0.05(-0.98%)
Mar 21, 2017 5.187 5.212 5.015 5.064 112,652 -0.12(-2.38%)
Mar 20, 2017 5.261 5.262 5.126 5.187 104,535 -0.10(-1.87%)
Mar 17, 2017 5.286 5.311 5.187 5.286 122,864 +0.02(+0.47%)
Mar 16, 2017 5.163 5.410 5.113 5.262 230,140 +0.10(+1.91%)
Mar 15, 2017 5.187 5.212 5.138 5.163 100,704 -0.02(-0.48%)
Mar 14, 2017 5.089 5.187 5.039 5.187 59,903 +0.15(+2.94%)
Mar 13, 2017 4.990 5.138 4.990 5.039 123,299 +0.07(+1.49%)
Mar 10, 2017 4.940 5.015 4.916 4.965 91,225 +0.02(+0.50%)
Mar 09, 2017 4.891 5.015 4.842 4.940 220,064 +0.07(+1.52%)
Mar 08, 2017 4.644 4.891 4.595 4.866 129,523 +0.17(+3.68%)
Mar 07, 2017 4.693 4.718 4.595 4.693 115,160 +0.05(+1.06%)
Mar 06, 2017 4.520 4.693 4.496 4.644 87,614 +0.12(+2.73%)
Mar 03, 2017 4.397 4.520 4.298 4.520 68,176 +0.17(+3.98%)
Mar 02, 2017 4.346 4.422 4.323 4.348 37,632 +0.05(+1.15%)
Mar 01, 2017 4.348 4.372 4.175 4.298 48,261 +0.02(+0.58%)
Feb 28, 2017 4.249 4.410 4.101 4.273 67,198 -0.02(-0.57%)
Feb 27, 2017 4.298 4.397 4.249 4.298 34,537 +0.02(+0.58%)
Feb 24, 2017 4.224 4.298 4.224 4.273 17,949 +0.00(+0.00%)
Feb 23, 2017 4.273 4.348 4.273 4.273 19,872 -0.07(-1.70%)
Feb 22, 2017 4.397 4.397 4.288 4.348 28,564 -0.02(-0.57%)
Feb 21, 2017 4.446 4.446 4.323 4.372 62,515 -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 4.273 4.298 38,510 -0.10(-2.25%)
Feb 15, 2017 4.323 4.397 4.152 4.397 100,096 +0.00(+0.00%)
Feb 14, 2017 4.375 4.422 4.273 4.397 56,479 -0.02(-0.56%)
Feb 13, 2017 4.446 4.496 4.249 4.422 70,293 -0.02(-0.56%)
Feb 10, 2017 4.496 4.496 4.397 4.446 43,174 +0.00(+0.00%)
Feb 09, 2017 4.446 4.496 4.446 4.446 28,406 +0.02(+0.56%)
Feb 08, 2017 4.446 4.520 4.273 4.422 106,072 -0.12(-2.72%)
Feb 07, 2017 4.520 4.595 4.490 4.545 75,570 +0.05(+1.10%)
Feb 06, 2017 4.545 4.622 4.229 4.496 190,577 -0.07(-1.62%)
Feb 03, 2017 4.669 4.669 4.496 4.570 78,651 -0.10(-2.12%)
Feb 02, 2017 4.669 4.693 4.545 4.669 63,342 +0.00(+0.00%)
Feb 01, 2017 4.743 4.743 4.595 4.669 45,091 -0.07(-1.56%)
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%)
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.