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

Smtc Corp (NQ: SMTX )

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 (%)
Aug 31, 2015 1.500 1.500 1.480 1.500 11,321 +0.01(+0.68%)
Aug 28, 2015 1.500 1.500 1.482 1.490 9,157 -0.01(-0.67%)
Aug 27, 2015 1.460 1.500 1.460 1.500 11,567 +0.01(+0.67%)
Aug 26, 2015 1.494 1.500 1.490 1.490 666 +0.00(+0.00%)
Aug 25, 2015 1.500 1.500 1.460 1.490 33,450 -0.01(-0.61%)
Aug 24, 2015 1.450 1.560 1.360 1.499 44,467 -0.00(-0.05%)
Aug 21, 2015 1.470 1.550 1.470 1.500 4,965 -0.05(-3.23%)
Aug 20, 2015 1.540 1.560 1.516 1.550 1,822 +0.02(+1.27%)
Aug 19, 2015 1.540 1.600 1.510 1.530 22,728 -0.06(-3.74%)
Aug 18, 2015 1.530 1.590 1.530 1.590 8,694 +0.01(+0.63%)
Aug 17, 2015 1.530 1.580 1.510 1.580 80,361 +0.03(+1.94%)
Aug 14, 2015 1.550 1.550 1.530 1.550 13,715 +0.00(+0.00%)
Aug 13, 2015 1.550 1.550 1.549 1.550 3,514 -0.02(-1.27%)
Aug 12, 2015 1.550 1.570 1.548 1.570 10,426 +0.02(+1.30%)
Aug 11, 2015 1.540 1.620 1.540 1.550 30,271 +0.02(+1.30%)
Aug 10, 2015 1.541 1.560 1.510 1.530 2,346 -0.03(-2.07%)
Aug 07, 2015 1.530 1.640 1.200 1.562 15,564 -0.04(-2.36%)
Aug 06, 2015 1.640 1.640 1.600 1.600 1,514 -0.04(-2.44%)
Aug 05, 2015 1.680 1.680 1.640 1.640 16,885 -0.01(-0.61%)
Aug 04, 2015 1.660 1.690 1.620 1.650 8,604 -0.01(-0.60%)
Aug 03, 2015 1.735 1.735 1.660 1.660 4,794 -0.03(-1.78%)
Jul 31, 2015 1.690 1.690 1.650 1.690 7,723 +0.00(+0.00%)
Jul 30, 2015 1.700 1.750 1.690 1.690 6,916 -0.01(-0.59%)
Jul 29, 2015 1.760 1.790 1.660 1.700 130,417 -0.01(-0.58%)
Jul 28, 2015 1.680 1.710 1.677 1.710 15,385 +0.03(+1.79%)
Jul 27, 2015 1.650 1.680 1.650 1.680 5,000 +0.00(+0.02%)
Jul 24, 2015 1.650 1.680 1.650 1.680 8,085 +0.03(+1.79%)
Jul 23, 2015 1.699 1.699 1.650 1.650 3,650 -0.02(-1.20%)
Jul 22, 2015 1.690 1.700 1.670 1.670 3,350 -0.02(-1.18%)
Jul 21, 2015 1.685 1.700 1.685 1.690 600 +0.02(+1.20%)
Jul 20, 2015 1.710 1.717 1.670 1.670 7,100 -0.01(-0.60%)
Jul 17, 2015 1.720 1.720 1.670 1.680 18,406 +0.03(+1.82%)
Jul 16, 2015 1.750 1.770 1.640 1.650 28,576 -0.08(-4.62%)
Jul 15, 2015 1.720 1.730 1.720 1.730 4,591 -0.02(-1.14%)
Jul 14, 2015 1.770 1.770 1.750 1.750 2,500 +0.01(+0.57%)
Jul 13, 2015 1.750 1.770 1.720 1.740 10,573 +0.02(+1.16%)
Jul 10, 2015 1.700 1.850 1.700 1.720 22,500 +0.05(+2.99%)
Jul 09, 2015 1.633 1.760 1.600 1.670 15,700 -0.04(-2.34%)
Jul 08, 2015 1.740 1.740 1.710 1.710 1,948 -0.05(-2.84%)
Jul 07, 2015 1.720 1.800 1.671 1.760 1,170 +0.01(+0.57%)
Jul 06, 2015 1.752 1.790 1.750 1.750 3,950 +0.06(+3.55%)
Jul 02, 2015 1.680 1.690 1.690 1.690 20,200 +0.00(+0.00%)
Jul 01, 2015 1.653 1.788 1.653 1.690 1,620 +0.03(+1.81%)
Jun 30, 2015 1.780 1.780 1.660 1.660 5,487 -0.07(-4.05%)
Jun 29, 2015 1.780 1.860 1.730 1.730 9,200 -0.02(-1.14%)
Jun 26, 2015 1.752 1.770 1.750 1.750 5,775 +0.02(+1.16%)
Jun 25, 2015 1.750 1.750 1.720 1.730 9,900 -0.02(-1.14%)
Jun 24, 2015 1.840 1.840 1.700 1.750 25,234 -0.06(-3.31%)
Jun 23, 2015 1.810 1.880 1.770 1.810 4,778 -0.03(-1.63%)
Jun 22, 2015 1.870 1.875 1.810 1.840 36,951 -0.00(-0.27%)
Jun 19, 2015 1.870 1.870 1.810 1.845 21,821 -0.03(-1.86%)
Jun 18, 2015 1.740 1.880 1.740 1.880 13,200 +0.02(+1.08%)
Jun 17, 2015 1.868 1.870 1.860 1.860 623 +0.02(+1.09%)
Jun 16, 2015 1.820 1.861 1.790 1.840 61,720 +0.04(+2.22%)
Jun 15, 2015 1.790 1.805 1.781 1.800 28,762 +0.03(+1.69%)
Jun 12, 2015 1.730 1.773 1.730 1.770 6,123 +0.01(+0.46%)
Jun 11, 2015 1.760 1.762 1.760 1.762 5,390 +0.00(+0.11%)
Jun 10, 2015 1.760 1.780 1.750 1.760 12,931 +0.00(+0.00%)
Jun 09, 2015 1.760 1.780 1.760 1.760 7,465 +0.01(+0.57%)
Jun 08, 2015 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jun 05, 2015 1.710 1.780 1.710 1.740 6,525 +0.01(+0.58%)
Jun 04, 2015 1.730 1.740 1.710 1.730 17,645 +0.00(+0.00%)
Jun 03, 2015 1.733 1.750 1.730 1.730 2,000 +0.02(+1.16%)
Jun 02, 2015 1.731 1.731 1.710 1.710 3,800 -0.01(-0.58%)
Jun 01, 2015 1.750 1.790 1.700 1.720 46,260 +0.00(+0.00%)
May 29, 2015 1.680 1.720 1.680 1.720 21,434 -0.02(-1.15%)
May 28, 2015 1.710 1.740 1.710 1.740 4,359 +0.04(+2.35%)
May 27, 2015 1.700 1.730 1.660 1.700 27,714 +0.00(+0.00%)
May 26, 2015 1.700 1.730 1.700 1.700 20,400 -0.03(-1.73%)
May 22, 2015 1.720 1.730 1.730 1.730 7,100 +0.02(+1.17%)
May 21, 2015 1.720 1.740 1.710 1.710 7,229 +0.01(+0.59%)
May 20, 2015 1.700 1.730 1.690 1.700 36,750 -0.01(-0.58%)
May 19, 2015 1.711 1.740 1.710 1.710 9,601 +0.01(+0.59%)
May 18, 2015 1.711 1.740 1.700 1.700 20,862 -0.02(-1.17%)
May 15, 2015 1.740 1.740 1.710 1.720 5,221 +0.01(+0.59%)
May 14, 2015 1.790 1.790 1.710 1.710 3,689 -0.03(-1.72%)
May 13, 2015 1.690 1.810 1.680 1.740 18,658 +0.05(+2.76%)
May 12, 2015 1.664 1.710 1.664 1.693 13,486 -0.02(-0.98%)
May 11, 2015 1.680 1.730 1.670 1.710 32,516 +0.02(+1.18%)
May 08, 2015 1.713 1.713 1.680 1.690 10,600 +0.01(+0.60%)
May 07, 2015 1.670 1.700 1.670 1.680 71,043 -0.01(-0.87%)
May 06, 2015 1.707 1.720 1.680 1.695 29,904 -0.02(-1.35%)
May 05, 2015 1.720 1.720 1.680 1.718 38,610 +0.04(+2.26%)
May 04, 2015 1.550 1.700 1.550 1.680 99,746 +0.13(+8.39%)
May 01, 2015 1.540 1.570 1.470 1.550 14,405 -0.03(-1.90%)
Apr 30, 2015 1.530 1.580 1.470 1.580 178,720 +0.07(+4.91%)
Apr 29, 2015 1.460 1.580 1.460 1.506 90,941 +0.11(+7.57%)
Apr 28, 2015 1.400 1.430 1.400 1.400 27,224 +0.00(+0.00%)
Apr 27, 2015 1.390 1.420 1.390 1.400 21,690 +0.00(+0.00%)
Apr 24, 2015 1.400 1.410 1.390 1.400 17,550 -0.01(-0.71%)
Apr 23, 2015 1.400 1.410 1.390 1.410 18,851 +0.02(+1.32%)
Apr 22, 2015 1.400 1.410 1.390 1.392 25,900 +0.00(+0.12%)
Apr 21, 2015 1.380 1.430 1.380 1.390 52,911 +0.01(+0.72%)
Apr 20, 2015 1.390 1.400 1.380 1.380 34,511 -0.01(-0.72%)
Apr 17, 2015 1.391 1.410 1.380 1.390 28,154 -0.03(-2.11%)
Apr 16, 2015 1.410 1.420 1.390 1.420 18,700 +0.00(+0.00%)
Apr 15, 2015 1.400 1.440 1.400 1.420 30,801 +0.01(+0.71%)
Apr 14, 2015 1.400 1.410 1.380 1.410 18,050 +0.02(+1.44%)
Apr 13, 2015 1.380 1.420 1.369 1.390 15,055 +0.01(+0.72%)
Apr 10, 2015 1.360 1.410 1.360 1.380 13,143 +0.03(+2.22%)
Apr 09, 2015 1.390 1.440 1.350 1.350 32,634 -0.06(-4.26%)
Apr 08, 2015 1.390 1.430 1.350 1.410 25,537 +0.00(+0.00%)
Apr 07, 2015 1.400 1.410 1.360 1.410 31,642 +0.00(+0.00%)
Apr 06, 2015 1.400 1.440 1.373 1.410 12,402 +0.04(+2.92%)
Apr 02, 2015 1.440 1.370 1.370 1.370 47,000 -0.07(-5.12%)
Apr 01, 2015 1.440 1.540 1.380 1.444 107,512 -0.04(-2.43%)
Mar 31, 2015 1.290 1.640 1.290 1.480 314,011 +0.21(+16.54%)
Mar 30, 2015 1.330 1.420 1.195 1.270 224,596 -0.18(-12.41%)
Mar 27, 2015 1.470 1.470 1.399 1.450 56,700 +0.04(+2.84%)
Mar 26, 2015 1.390 1.420 1.389 1.410 36,225 +0.02(+1.44%)
Mar 25, 2015 1.440 1.440 1.360 1.390 21,960 -0.03(-2.11%)
Mar 24, 2015 1.337 1.420 1.337 1.420 7,260 +0.04(+2.90%)
Mar 23, 2015 1.340 1.391 1.340 1.380 19,156 +0.02(+1.64%)
Mar 20, 2015 1.400 1.400 1.340 1.358 25,553 -0.04(-3.02%)
Mar 19, 2015 1.450 1.450 1.400 1.400 16,225 +0.02(+1.45%)
Mar 18, 2015 1.420 1.420 1.370 1.380 40,855 -0.03(-2.13%)
Mar 17, 2015 1.380 1.430 1.360 1.410 43,580 +0.03(+2.06%)
Mar 16, 2015 1.480 1.480 1.380 1.382 34,237 -0.05(-3.59%)
Mar 13, 2015 1.440 1.460 1.430 1.433 5,912 -0.02(-1.17%)
Mar 12, 2015 1.370 1.490 1.370 1.450 28,835 +0.05(+3.57%)
Mar 11, 2015 1.410 1.410 1.380 1.400 46,575 -0.05(-3.25%)
Mar 10, 2015 1.420 1.450 1.410 1.447 17,405 +0.01(+0.47%)
Mar 09, 2015 1.420 1.470 1.420 1.440 8,625 +0.00(+0.01%)
Mar 06, 2015 1.430 1.470 1.430 1.440 7,628 -0.05(-3.36%)
Mar 05, 2015 1.440 1.490 1.423 1.490 6,703 +0.05(+3.83%)
Mar 04, 2015 1.400 1.470 1.430 1.435 11,266 +0.01(+0.35%)
Mar 03, 2015 1.470 1.480 1.400 1.430 107,001 -0.07(-4.66%)
Mar 02, 2015 1.500 1.500 1.490 1.500 18,785 -0.00(-0.01%)
Feb 27, 2015 1.490 1.520 1.490 1.500 8,050 +0.00(+0.00%)
Feb 26, 2015 1.510 1.520 1.490 1.500 30,389 -0.02(-1.32%)
Feb 25, 2015 1.520 1.570 1.520 1.520 29,522 -0.04(-2.56%)
Feb 24, 2015 1.570 1.570 1.510 1.560 59,887 +0.00(+0.00%)
Feb 23, 2015 1.510 1.580 1.510 1.560 10,525 +0.03(+1.96%)
Feb 20, 2015 1.550 1.590 1.529 1.530 87,266 -0.05(-3.24%)
Feb 19, 2015 1.560 1.590 1.520 1.581 20,651 +0.02(+1.37%)
Feb 18, 2015 1.650 1.650 1.540 1.560 35,745 -0.07(-4.29%)
Feb 17, 2015 1.620 1.660 1.611 1.630 23,026 -0.03(-1.81%)
Feb 13, 2015 1.630 1.660 1.660 1.660 1,300 +0.04(+2.47%)
Feb 12, 2015 1.630 1.630 1.620 1.620 12,114 -0.01(-0.61%)
Feb 11, 2015 1.620 1.670 1.620 1.630 20,451 -0.05(-2.98%)
Feb 10, 2015 1.610 1.680 1.600 1.680 65,294 +0.04(+2.44%)
Feb 09, 2015 1.660 1.670 1.640 1.640 34,837 -0.05(-2.96%)
Feb 06, 2015 1.720 1.720 1.660 1.690 16,606 -0.03(-1.74%)
Feb 05, 2015 1.685 1.720 1.685 1.720 2,605 +0.02(+1.18%)
Feb 04, 2015 1.650 1.700 1.640 1.700 8,700 +0.04(+2.41%)
Feb 03, 2015 1.668 1.720 1.650 1.660 2,947 +0.01(+0.61%)
Feb 02, 2015 1.680 1.710 1.630 1.650 17,864 -0.02(-1.20%)
Jan 30, 2015 1.700 1.720 1.670 1.670 3,297 -0.00(-0.12%)
Jan 29, 2015 1.710 1.710 1.640 1.672 18,991 -0.02(-1.07%)
Jan 28, 2015 1.640 1.710 1.640 1.690 21,429 +0.02(+1.20%)
Jan 27, 2015 1.660 1.710 1.660 1.670 8,510 -0.01(-0.60%)
Jan 26, 2015 1.690 1.720 1.680 1.680 7,949 -0.01(-0.59%)
Jan 23, 2015 1.670 1.690 1.670 1.690 12,089 +0.01(+0.60%)
Jan 22, 2015 1.700 1.700 1.653 1.680 22,241 -0.02(-1.18%)
Jan 21, 2015 1.690 1.750 1.690 1.700 11,510 +0.02(+1.19%)
Jan 20, 2015 1.730 1.730 1.640 1.680 10,256 -0.05(-2.89%)
Jan 16, 2015 1.710 1.780 1.690 1.730 36,611 +0.02(+1.17%)
Jan 15, 2015 1.720 1.760 1.700 1.710 6,300 -0.03(-1.72%)
Jan 14, 2015 1.760 1.810 1.720 1.740 16,580 -0.05(-2.99%)
Jan 13, 2015 1.770 1.790 1.760 1.794 2,900 +0.00(+0.20%)
Jan 12, 2015 1.700 1.800 1.700 1.790 14,650 +0.00(+0.00%)
Jan 09, 2015 1.760 1.790 1.760 1.790 7,213 +0.01(+0.56%)
Jan 08, 2015 1.780 1.780 1.730 1.780 3,653 +0.01(+0.56%)
Jan 07, 2015 1.680 1.770 1.680 1.770 18,196 +0.07(+4.12%)
Jan 06, 2015 1.710 1.750 1.680 1.700 41,898 -0.04(-2.30%)
Jan 05, 2015 1.670 1.780 1.670 1.740 22,964 -0.01(-0.57%)
Jan 02, 2015 1.770 1.770 1.750 1.750 11,900 -0.02(-1.12%)
Dec 31, 2014 1.780 1.770 1.770 1.770 16,400 -0.01(-0.57%)
Dec 30, 2014 1.790 1.800 1.720 1.780 27,340 +0.02(+1.14%)
Dec 29, 2014 1.770 1.790 1.760 1.760 20,525 +0.00(+0.00%)
Dec 26, 2014 1.720 1.770 1.700 1.760 13,294 +0.02(+1.15%)
Dec 24, 2014 1.740 1.740 1.740 1.740 1,400 -0.01(-0.57%)
Dec 23, 2014 1.750 1.750 1.720 1.750 16,579 +0.00(+0.00%)
Dec 22, 2014 1.760 1.760 1.670 1.750 41,090 -0.01(-0.57%)
Dec 19, 2014 1.750 1.780 1.750 1.760 34,024 -0.02(-1.12%)
Dec 18, 2014 1.800 1.840 1.770 1.780 41,154 -0.02(-1.11%)
Dec 17, 2014 1.830 1.835 1.760 1.800 18,110 +0.00(+0.00%)
Dec 16, 2014 1.800 1.810 1.760 1.800 103,795 +0.00(+0.00%)
Dec 15, 2014 1.760 1.810 1.750 1.800 92,146 +0.02(+1.12%)
Dec 12, 2014 1.810 1.810 1.780 1.780 25,413 -0.02(-1.11%)
Dec 11, 2014 1.840 1.840 1.790 1.800 12,264 -0.03(-1.64%)
Dec 10, 2014 1.770 1.830 1.740 1.830 40,741 +0.08(+4.57%)
Dec 09, 2014 1.700 1.810 1.670 1.750 79,965 +0.04(+2.34%)
Dec 08, 2014 1.720 1.740 1.700 1.710 11,800 -0.03(-1.72%)
Dec 05, 2014 1.720 1.740 1.720 1.740 1,400 +0.00(+0.00%)
Dec 04, 2014 1.720 1.750 1.700 1.740 17,456 +0.02(+1.37%)
Dec 03, 2014 1.790 1.790 1.716 1.716 14,758 +0.01(+0.37%)
Dec 02, 2014 1.720 1.746 1.700 1.710 26,900 +0.01(+0.59%)
Dec 01, 2014 1.750 1.770 1.700 1.700 52,060 -0.02(-1.16%)
Nov 28, 2014 1.730 1.730 1.720 1.720 2,530 -0.04(-2.27%)
Nov 26, 2014 1.780 1.760 1.760 1.760 2,400 +0.01(+0.57%)
Nov 25, 2014 1.705 1.770 1.705 1.750 1,080 +0.03(+1.74%)
Nov 24, 2014 1.720 1.800 1.720 1.720 15,200 -0.04(-2.27%)
Nov 21, 2014 1.710 1.760 1.710 1.760 1,016 +0.06(+3.53%)
Nov 20, 2014 1.720 1.730 1.698 1.700 94,200 -0.05(-2.86%)
Nov 19, 2014 1.752 1.800 1.700 1.750 53,665 +0.04(+2.34%)
Nov 18, 2014 1.850 1.850 1.700 1.710 60,501 -0.02(-1.16%)
Nov 17, 2014 1.770 1.780 1.720 1.730 18,807 -0.03(-1.70%)
Nov 14, 2014 1.720 1.800 1.700 1.760 47,426 -0.01(-0.76%)
Nov 13, 2014 1.720 1.780 1.720 1.773 37,552 +0.07(+4.32%)
Nov 12, 2014 1.680 1.710 1.620 1.700 40,360 +0.03(+1.80%)
Nov 11, 2014 1.660 1.690 1.660 1.670 8,262 +0.00(+0.00%)
Nov 10, 2014 1.680 1.700 1.660 1.670 6,329 -0.01(-0.60%)
Nov 07, 2014 1.754 1.754 1.671 1.680 72,276 -0.11(-6.14%)
Nov 06, 2014 1.770 1.850 1.750 1.790 14,151 +0.04(+2.28%)
Nov 05, 2014 1.750 1.800 1.750 1.750 17,145 -0.02(-1.13%)
Nov 04, 2014 1.750 1.780 1.750 1.770 3,100 +0.00(+0.00%)
Nov 03, 2014 1.760 1.790 1.750 1.770 2,822 +0.02(+1.14%)
Oct 31, 2014 1.750 1.800 1.750 1.750 12,150 -0.03(-1.52%)
Oct 30, 2014 1.730 1.800 1.730 1.777 29,200 +0.03(+1.54%)
Oct 29, 2014 1.700 1.750 1.700 1.750 10,975 +0.05(+2.84%)
Oct 28, 2014 1.680 1.710 1.680 1.702 6,040 +0.05(+3.13%)
Oct 27, 2014 1.730 1.740 1.740 1.650 9,801 -0.09(-5.17%)
Oct 24, 2014 1.740 1.740 1.740 1.740 7,200 +0.01(+0.58%)
Oct 23, 2014 1.730 1.730 1.670 1.730 33,805 +0.05(+2.98%)
Oct 22, 2014 1.650 1.730 1.630 1.680 13,627 -0.03(-1.75%)
Oct 21, 2014 1.690 1.710 1.582 1.710 105,016 +0.03(+1.79%)
Oct 20, 2014 1.690 1.720 1.620 1.680 27,300 +0.02(+1.20%)
Oct 17, 2014 1.730 1.730 1.653 1.660 11,995 +0.01(+0.61%)
Oct 16, 2014 1.670 1.670 1.612 1.650 4,276 +0.03(+1.85%)
Oct 15, 2014 1.620 1.620 1.600 1.620 13,965 -0.01(-0.81%)
Oct 14, 2014 1.680 1.680 1.633 1.633 14,588 -0.01(-0.41%)
Oct 13, 2014 1.710 1.840 1.630 1.640 19,950 -0.07(-4.09%)
Oct 10, 2014 1.700 1.770 1.670 1.710 34,460 -0.03(-1.72%)
Oct 09, 2014 1.690 1.740 1.680 1.740 17,238 +0.05(+2.96%)
Oct 08, 2014 1.689 1.840 1.670 1.690 21,250 -0.05(-2.87%)
Oct 07, 2014 1.750 1.790 1.710 1.740 5,381 -0.05(-2.79%)
Oct 06, 2014 1.798 1.810 1.750 1.790 13,752 +0.00(+0.00%)
Oct 03, 2014 1.800 1.800 1.790 1.790 5,150 -0.01(-0.56%)
Oct 02, 2014 1.770 1.840 1.760 1.800 21,000 -0.02(-1.10%)
Oct 01, 2014 1.800 1.820 1.790 1.820 24,215 -0.03(-1.62%)
Sep 30, 2014 1.760 1.850 1.760 1.850 24,382 +0.06(+3.35%)
Sep 29, 2014 1.750 1.800 1.750 1.790 9,045 +0.06(+3.47%)
Sep 26, 2014 1.750 1.750 1.730 1.730 5,500 -0.02(-1.14%)
Sep 25, 2014 1.796 1.800 1.710 1.750 10,907 -0.05(-2.78%)
Sep 24, 2014 1.760 1.840 1.760 1.800 800 +0.02(+1.13%)
Sep 23, 2014 1.750 1.870 1.736 1.780 6,342 +0.02(+1.14%)
Sep 22, 2014 1.750 1.850 1.750 1.760 20,443 -0.02(-1.12%)
Sep 19, 2014 1.800 1.850 1.750 1.780 29,717 -0.02(-1.11%)
Sep 18, 2014 1.831 1.831 1.800 1.800 25,740 +0.00(+0.00%)
Sep 17, 2014 1.800 1.850 1.800 1.800 4,638 -0.01(-0.55%)
Sep 16, 2014 1.817 1.840 1.808 1.810 2,552 -0.05(-2.69%)
Sep 15, 2014 1.890 1.890 1.760 1.860 14,281 +0.02(+1.09%)
Sep 12, 2014 1.868 1.868 1.840 1.840 1,544 -0.01(-0.54%)
Sep 11, 2014 1.890 1.890 1.850 1.850 12,649 -0.03(-1.60%)
Sep 10, 2014 1.850 1.880 1.840 1.880 3,743 +0.03(+1.62%)
Sep 09, 2014 1.870 1.900 1.850 1.850 9,000 +0.02(+1.09%)
Sep 08, 2014 1.834 1.900 1.830 1.830 26,545 -0.01(-0.54%)
Sep 05, 2014 1.879 1.880 1.820 1.840 11,366 -0.01(-0.54%)
Sep 04, 2014 1.880 1.880 1.830 1.850 23,000 -0.03(-1.60%)
Sep 03, 2014 1.860 1.920 1.840 1.880 14,981 +0.01(+0.53%)
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.