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

Deswell Inds Inc (NQ: DSWL )

2.435 +0.025 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2016 1.091 1.091 1.086 1.086 4,206 -0.01(-1.13%)
Apr 28, 2016 1.073 1.099 1.073 1.098 6,051 -0.00(-0.13%)
Apr 27, 2016 1.086 1.107 1.083 1.100 25,900 +0.02(+1.97%)
Apr 26, 2016 1.066 1.086 1.066 1.079 5,271 +0.00(+0.10%)
Apr 25, 2016 1.086 1.086 1.078 1.078 3,193 -0.00(-0.24%)
Apr 22, 2016 1.079 1.082 1.079 1.080 7,275 +0.00(+0.05%)
Apr 21, 2016 1.066 1.079 1.066 1.079 14,676 +0.01(+1.23%)
Apr 20, 2016 1.066 1.086 1.066 1.066 2,619 +0.00(+0.00%)
Apr 19, 2016 1.066 1.079 1.066 1.066 6,279 -0.01(-1.21%)
Apr 18, 2016 1.079 1.080 1.079 1.079 4,036 +0.00(+0.00%)
Apr 15, 2016 1.066 1.086 1.066 1.079 6,089 +0.01(+0.62%)
Apr 14, 2016 1.066 1.096 1.066 1.073 7,537 +0.03(+3.14%)
Apr 13, 2016 1.047 1.047 1.027 1.040 5,383 +0.00(+0.32%)
Apr 12, 2016 0.9813 1.037 0.9748 1.037 115,624 +0.06(+6.38%)
Apr 11, 2016 1.040 1.040 0.9748 0.9748 70,542 -0.06(-5.69%)
Apr 08, 2016 1.079 1.079 1.027 1.034 96,641 -0.05(-4.82%)
Apr 07, 2016 1.079 1.086 1.079 1.086 2,697 +0.00(+0.00%)
Apr 06, 2016 1.080 1.086 1.080 1.086 17,993 -0.01(-0.60%)
Apr 05, 2016 1.106 1.106 1.079 1.093 32,175 -0.01(-0.60%)
Apr 04, 2016 1.106 1.106 1.093 1.099 12,194 +0.00(+0.00%)
Apr 01, 2016 1.093 1.105 1.086 1.099 8,885 -0.01(-1.18%)
Mar 31, 2016 1.112 1.112 1.106 1.112 2,951 +0.01(+0.53%)
Mar 30, 2016 1.093 1.112 1.080 1.106 11,252 -0.01(-0.53%)
Mar 29, 2016 1.119 1.125 1.099 1.112 4,463 +0.01(+0.59%)
Mar 28, 2016 1.112 1.132 1.086 1.106 37,794 -0.02(-1.74%)
Mar 24, 2016 1.119 1.125 1.125 1.125 14,215 -0.00(-0.20%)
Mar 23, 2016 1.132 1.151 1.112 1.128 24,871 +0.02(+1.38%)
Mar 22, 2016 1.145 1.158 1.106 1.112 94,165 -0.03(-2.29%)
Mar 21, 2016 1.145 1.145 1.073 1.138 35,268 +0.03(+2.65%)
Mar 18, 2016 1.103 1.122 1.077 1.109 170,193 +0.01(+1.17%)
Mar 17, 2016 1.058 1.096 1.051 1.096 10,906 +0.03(+3.01%)
Mar 16, 2016 1.096 1.109 1.000 1.064 18,783 -0.01(-1.19%)
Mar 15, 2016 1.070 1.122 1.064 1.077 49,922 +0.01(+1.20%)
Mar 14, 2016 1.038 1.064 1.0000 1.064 43,120 +0.03(+2.48%)
Mar 11, 2016 0.9294 1.045 0.9294 1.038 133,548 +0.09(+9.45%)
Mar 10, 2016 0.9615 0.9615 0.9368 0.9487 9,012 -0.01(-0.67%)
Mar 09, 2016 0.9679 0.9679 0.9551 0.9551 1,893 -0.01(-0.67%)
Mar 08, 2016 0.9871 0.9871 0.9487 0.9615 3,460 +0.00(+0.00%)
Mar 07, 2016 0.9423 0.9679 0.9423 0.9615 41,310 +0.03(+3.45%)
Mar 04, 2016 0.9294 0.9487 0.9230 0.9294 213,699 +0.00(+0.00%)
Mar 03, 2016 0.9359 0.9359 0.9166 0.9294 40,444 +0.01(+0.69%)
Mar 02, 2016 0.8782 0.9294 0.8782 0.9230 57,487 +0.03(+2.86%)
Mar 01, 2016 0.8974 0.8974 0.8718 0.8974 4,670 +0.00(+0.00%)
Feb 29, 2016 0.9038 0.9102 0.8782 0.8974 2,224 +0.01(+1.45%)
Feb 26, 2016 0.8653 0.8846 0.8653 0.8846 11,889 +0.00(+0.00%)
Feb 25, 2016 0.8653 0.8846 0.8653 0.8846 12,504 +0.03(+2.99%)
Feb 24, 2016 0.9166 0.9166 0.8461 0.8589 55,456 +0.03(+3.88%)
Feb 23, 2016 0.8333 0.8333 0.8205 0.8269 31,061 +0.01(+0.78%)
Feb 22, 2016 0.8012 0.8397 0.8012 0.8205 4,762 +0.01(+0.79%)
Feb 19, 2016 0.7948 0.8141 0.7948 0.8141 3,488 +0.04(+4.96%)
Feb 18, 2016 0.7756 0.7884 0.7692 0.7756 79,495 +0.01(+0.84%)
Feb 17, 2016 0.7653 0.7692 0.7502 0.7691 65,612 -0.00(-0.01%)
Feb 16, 2016 0.7692 0.7692 0.7500 0.7692 6,143 +0.02(+2.56%)
Feb 12, 2016 0.7756 0.7500 0.7500 0.7500 18,564 -0.02(-2.50%)
Feb 11, 2016 0.7756 0.7756 0.7500 0.7692 24,504 -0.03(-3.23%)
Feb 10, 2016 0.7756 0.8077 0.7756 0.7948 2,800 -0.01(-0.80%)
Feb 09, 2016 0.7500 0.8333 0.7500 0.8012 3,664 +0.04(+5.04%)
Feb 08, 2016 0.7756 0.7756 0.7500 0.7628 20,159 -0.01(-1.65%)
Feb 05, 2016 0.7948 0.8205 0.7756 0.7756 166,951 -0.00(-0.49%)
Feb 04, 2016 0.7371 0.7884 0.7371 0.7794 100,039 +0.05(+6.67%)
Feb 03, 2016 0.7371 0.7500 0.7307 0.7307 102,590 +0.00(+0.00%)
Feb 02, 2016 0.7051 0.7564 0.7051 0.7307 221,290 +0.02(+2.70%)
Feb 01, 2016 0.7115 0.7436 0.6923 0.7115 177,321 -0.01(-1.74%)
Jan 29, 2016 0.7179 0.7403 0.6987 0.7241 289,409 +0.01(+0.87%)
Jan 28, 2016 0.7884 0.7884 0.7115 0.7179 196,170 -0.06(-8.11%)
Jan 27, 2016 0.8012 0.8268 0.7692 0.7813 21,848 -0.02(-2.49%)
Jan 26, 2016 0.8269 0.8269 0.8012 0.8012 14,143 -0.01(-0.79%)
Jan 25, 2016 0.8333 0.8333 0.8077 0.8077 26,547 -0.01(-0.79%)
Jan 22, 2016 0.8012 0.8333 0.7884 0.8141 55,825 +0.00(+0.00%)
Jan 21, 2016 0.8269 0.8397 0.8012 0.8141 42,554 -0.01(-0.78%)
Jan 20, 2016 0.8589 0.8589 0.8205 0.8205 40,011 -0.04(-5.19%)
Jan 19, 2016 0.8461 0.8910 0.8461 0.8653 4,441 -0.01(-0.74%)
Jan 15, 2016 0.8718 0.8718 0.8718 0.8718 9,360 -0.01(-0.73%)
Jan 14, 2016 0.9102 0.9102 0.8718 0.8782 12,692 -0.02(-2.14%)
Jan 13, 2016 0.9166 0.9166 0.8974 0.8974 4,042 -0.02(-2.10%)
Jan 12, 2016 0.9166 0.9166 0.9038 0.9166 12,064 +0.01(+1.42%)
Jan 11, 2016 0.9230 0.9230 0.8974 0.9038 27,540 -0.01(-1.40%)
Jan 08, 2016 0.9102 0.9166 0.9102 0.9166 2,121 +0.02(+2.00%)
Jan 07, 2016 0.8910 0.9166 0.8846 0.8987 139,399 +0.01(+1.59%)
Jan 06, 2016 0.9230 0.9230 0.8653 0.8846 84,532 -0.04(-4.17%)
Jan 05, 2016 0.9055 0.9294 0.9055 0.9230 3,051 +0.00(+0.00%)
Jan 04, 2016 0.9294 0.9294 0.9102 0.9230 16,792 +0.01(+0.70%)
Dec 31, 2015 0.9166 0.9166 0.9166 0.9166 260,220 +0.01(+0.70%)
Dec 30, 2015 0.8910 0.9294 0.8910 0.9102 65,897 +0.01(+1.43%)
Dec 29, 2015 0.9294 0.9294 0.8973 0.8974 114,829 -0.03(-3.45%)
Dec 28, 2015 0.9294 0.9294 0.9039 0.9294 3,127 +0.00(+0.00%)
Dec 24, 2015 0.9038 0.9294 0.9294 0.9294 55,382 +0.00(+0.00%)
Dec 23, 2015 0.9166 0.9294 0.9166 0.9294 185,096 +0.02(+2.11%)
Dec 22, 2015 0.8782 0.9166 0.8782 0.9102 75,576 +0.01(+1.43%)
Dec 21, 2015 0.8782 0.9102 0.8782 0.8974 56,117 -0.01(-1.41%)
Dec 18, 2015 0.8589 0.9102 0.8462 0.9102 28,463 +0.04(+5.19%)
Dec 17, 2015 0.8782 0.8910 0.8653 0.8653 40,011 +0.01(+1.50%)
Dec 16, 2015 0.9102 0.9230 0.8525 0.8525 87,503 -0.05(-5.67%)
Dec 15, 2015 0.9038 0.9230 0.8589 0.9038 90,147 -0.01(-0.70%)
Dec 14, 2015 0.9166 0.9166 0.9038 0.9102 26,516 +0.00(+0.21%)
Dec 11, 2015 0.8974 0.9102 0.8974 0.9083 11,972 +0.00(+0.50%)
Dec 10, 2015 0.9166 0.9166 0.8975 0.9038 22,569 +0.02(+2.17%)
Dec 09, 2015 0.8974 0.9038 0.8461 0.8846 89,209 -0.01(-1.42%)
Dec 08, 2015 0.8910 0.9166 0.8653 0.8973 89,918 +0.01(+0.71%)
Dec 07, 2015 0.9166 0.9294 0.8653 0.8910 66,850 -0.03(-2.80%)
Dec 04, 2015 0.9048 0.9166 0.9038 0.9166 17,622 +0.01(+1.42%)
Dec 03, 2015 0.8910 0.9294 0.8910 0.9038 24,224 -0.01(-0.70%)
Dec 02, 2015 0.9294 0.9294 0.9038 0.9102 53,435 +0.00(+0.00%)
Dec 01, 2015 0.8782 0.9191 0.8782 0.9102 92,032 +0.01(+0.71%)
Nov 30, 2015 0.9230 0.9551 0.8480 0.9038 321,021 -0.01(-0.70%)
Nov 27, 2015 0.9487 1.103 0.8910 0.9102 2,220,965 -0.04(-4.33%)
Nov 25, 2015 0.9743 0.9514 0.9514 0.9514 1,716 +0.00(+0.29%)
Nov 24, 2015 0.9871 0.9871 0.8974 0.9487 14,489 -0.02(-1.99%)
Nov 23, 2015 0.9423 0.9743 0.9230 0.9679 15,265 +0.01(+1.00%)
Nov 20, 2015 0.8910 0.9871 0.8846 0.9583 655,915 +0.06(+6.79%)
Nov 19, 2015 0.8974 0.8974 0.8974 0.8974 29,426 +0.02(+2.56%)
Nov 18, 2015 0.8740 0.8750 0.8687 0.8750 30,390 +0.00(+0.01%)
Nov 17, 2015 0.8750 0.8750 0.8687 0.8749 24,682 +0.00(+0.00%)
Nov 16, 2015 0.8687 0.8750 0.8500 0.8749 28,023 +0.01(+0.73%)
Nov 13, 2015 0.8687 0.8687 0.8500 0.8685 3,924 -0.00(-0.02%)
Nov 12, 2015 0.8500 0.8687 0.8500 0.8687 23,194 +0.02(+2.28%)
Nov 11, 2015 0.8686 0.8687 0.8493 0.8493 16,111 -0.01(-1.61%)
Nov 10, 2015 0.8687 0.8687 0.8531 0.8632 20,868 +0.00(+0.16%)
Nov 09, 2015 0.8750 0.8750 0.8500 0.8618 8,662 -0.01(-0.79%)
Nov 06, 2015 0.8437 0.8687 0.8437 0.8687 6,432 +0.02(+2.96%)
Nov 05, 2015 0.8375 0.8627 0.8375 0.8437 4,987 +0.01(+0.75%)
Nov 04, 2015 0.8437 0.8625 0.8312 0.8375 62,060 -0.02(-2.28%)
Nov 03, 2015 0.8500 0.8625 0.8478 0.8570 38,942 +0.01(+1.58%)
Nov 02, 2015 0.8126 0.8625 0.7875 0.8437 181,493 -0.03(-3.50%)
Oct 30, 2015 0.8750 0.8875 0.8562 0.8743 2,884 -0.01(-0.79%)
Oct 29, 2015 0.9062 0.9062 0.8437 0.8812 40,077 -0.02(-2.08%)
Oct 28, 2015 0.9531 0.9573 0.8999 0.9000 99,857 -0.03(-3.36%)
Oct 27, 2015 0.9375 0.9625 0.9312 0.9312 82,599 -0.03(-3.25%)
Oct 26, 2015 0.9662 0.9687 0.9625 0.9625 23,149 +0.00(+0.00%)
Oct 23, 2015 0.9687 0.9687 0.9540 0.9625 46,499 +0.01(+1.32%)
Oct 22, 2015 0.9375 0.9631 0.9375 0.9500 32,521 -0.01(-0.65%)
Oct 21, 2015 0.9562 0.9562 0.9562 0.9562 4,000 +0.00(+0.00%)
Oct 20, 2015 0.9500 0.9625 0.9500 0.9562 6,659 +0.01(+1.32%)
Oct 19, 2015 0.9437 0.9437 0.9375 0.9437 17,263 -0.04(-4.43%)
Oct 16, 2015 0.9625 0.9875 0.9625 0.9875 4,000 +0.01(+0.99%)
Oct 15, 2015 0.9778 0.9778 0.9778 0.9778 979 +0.00(+0.30%)
Oct 14, 2015 0.9801 0.9801 0.9748 0.9748 972 -0.00(-0.01%)
Oct 13, 2015 0.9644 0.9749 0.9443 0.9749 5,014 -0.01(-1.27%)
Oct 12, 2015 0.9875 0.9875 0.9875 0.9875 1,771 +0.00(+0.00%)
Oct 09, 2015 0.9625 1.025 0.9562 0.9875 4,811 -0.03(-3.07%)
Oct 08, 2015 1.025 1.037 0.9875 1.019 6,400 +0.02(+1.87%)
Oct 07, 2015 1.075 1.075 0.9562 1.0000 9,949 -0.01(-1.23%)
Oct 06, 2015 1.025 1.031 1.012 1.012 3,416 +0.00(+0.00%)
Oct 05, 2015 1.012 1.081 0.9687 1.012 12,520 -0.01(-1.22%)
Oct 02, 2015 1.062 1.112 1.0000 1.025 101,062 -0.06(-5.20%)
Oct 01, 2015 0.9625 1.119 0.9562 1.081 215,472 +0.12(+11.92%)
Sep 30, 2015 0.9563 0.9812 0.9563 0.9660 5,915 +0.00(+0.37%)
Sep 29, 2015 0.9500 0.9625 0.9500 0.9625 10,421 +0.01(+1.31%)
Sep 28, 2015 0.9187 0.9562 0.9187 0.9500 13,973 +0.01(+1.34%)
Sep 25, 2015 0.9437 0.9437 0.9312 0.9375 3,876 +0.01(+0.67%)
Sep 24, 2015 0.9312 0.9312 0.9312 0.9312 160 +0.00(+0.00%)
Sep 23, 2015 0.9187 0.9312 0.9187 0.9312 4,971 -0.01(-0.67%)
Sep 22, 2015 0.9375 0.9375 0.9375 0.9375 270 -0.02(-2.60%)
Sep 21, 2015 0.9375 0.9625 0.9375 0.9625 8,057 -0.01(-1.28%)
Sep 18, 2015 1.003 1.031 0.9750 0.9750 4,480 +0.01(+0.71%)
Sep 17, 2015 0.9625 0.9687 0.9500 0.9681 15,960 +0.02(+1.91%)
Sep 16, 2015 0.9562 0.9580 0.9500 0.9500 3,283 +0.00(+0.00%)
Sep 15, 2015 0.9500 0.9685 0.9500 0.9500 4,833 -0.00(-0.33%)
Sep 14, 2015 0.9591 0.9591 0.9531 0.9531 1,838 +0.02(+1.96%)
Sep 11, 2015 0.9347 0.9409 0.9286 0.9347 8,422 +0.01(+1.32%)
Sep 10, 2015 0.9469 0.9469 0.9225 0.9225 1,088 -0.01(-0.66%)
Sep 09, 2015 0.9470 0.9470 0.9286 0.9286 685 -0.01(-0.65%)
Sep 08, 2015 0.9347 0.9409 0.8614 0.9347 48,478 +0.05(+5.52%)
Sep 04, 2015 0.9164 0.8859 0.8859 0.8859 38,955 -0.04(-3.97%)
Sep 03, 2015 0.9775 0.9775 0.9225 0.9225 22,522 -0.02(-1.95%)
Sep 02, 2015 1.014 1.014 0.9409 0.9409 44,491 -0.05(-4.94%)
Sep 01, 2015 1.020 1.033 0.9775 0.9897 25,440 -0.05(-4.71%)
Aug 31, 2015 1.039 1.075 1.032 1.039 12,922 -0.01(-0.58%)
Aug 28, 2015 1.094 1.094 1.045 1.045 7,694 -0.02(-1.72%)
Aug 27, 2015 1.063 1.063 1.063 1.063 949 -0.01(-0.58%)
Aug 26, 2015 1.069 1.100 1.026 1.069 103,072 +0.00(+0.00%)
Aug 25, 2015 1.069 1.069 1.069 1.069 2,694 -0.02(-2.23%)
Aug 24, 2015 1.069 1.094 1.063 1.094 29,503 +0.02(+2.29%)
Aug 21, 2015 1.069 1.075 1.069 1.069 17,661 +0.00(+0.00%)
Aug 20, 2015 1.071 1.071 1.069 1.069 680 -0.01(-0.57%)
Aug 19, 2015 1.075 1.075 1.075 1.075 163 -0.00(-0.05%)
Aug 18, 2015 1.069 1.100 1.069 1.076 27,224 -0.00(-0.34%)
Aug 17, 2015 1.080 1.080 1.080 1.080 659 -0.02(-1.83%)
Aug 14, 2015 1.100 1.100 1.100 1.100 494 +0.00(+0.00%)
Aug 13, 2015 1.100 1.100 1.100 1.100 530 +0.00(+0.00%)
Aug 12, 2015 1.100 1.100 1.100 1.100 212 +0.00(+0.06%)
Aug 11, 2015 1.088 1.100 1.087 1.099 4,404 -0.00(-0.06%)
Aug 10, 2015 1.081 1.100 1.081 1.100 1,761 +0.02(+1.70%)
Aug 07, 2015 1.083 1.100 1.081 1.081 44,249 -0.01(-1.11%)
Aug 06, 2015 1.088 1.100 1.088 1.093 6,316 -0.01(-0.57%)
Aug 05, 2015 1.087 1.100 1.087 1.100 3,072 +0.01(+1.12%)
Aug 04, 2015 1.094 1.094 1.087 1.087 3,864 -0.01(-1.11%)
Aug 03, 2015 1.100 1.100 1.100 1.100 1,474 +0.01(+1.12%)
Jul 31, 2015 1.100 1.100 1.087 1.087 82,182 -0.01(-1.11%)
Jul 30, 2015 1.099 1.106 1.094 1.100 47,827 +0.01(+0.47%)
Jul 29, 2015 1.100 1.100 1.094 1.095 4,751 -0.01(-0.47%)
Jul 28, 2015 1.100 1.100 1.095 1.100 2,114 +0.01(+0.56%)
Jul 27, 2015 1.112 1.118 1.093 1.094 61,586 -0.02(-1.86%)
Jul 24, 2015 1.099 1.124 1.099 1.114 121,722 +0.00(+0.21%)
Jul 23, 2015 1.094 1.124 1.094 1.112 154,512 +0.00(+0.00%)
Jul 22, 2015 1.112 1.118 1.112 1.112 3,239 +0.01(+1.11%)
Jul 21, 2015 1.100 1.112 1.100 1.100 93,431 -0.02(-1.64%)
Jul 20, 2015 1.118 1.118 1.118 1.118 1,299 +0.01(+0.55%)
Jul 17, 2015 1.100 1.112 1.099 1.112 70,205 +0.01(+1.11%)
Jul 16, 2015 1.100 1.118 1.087 1.100 56,332 +0.00(+0.00%)
Jul 15, 2015 1.100 1.101 1.087 1.100 78,085 +0.00(+0.09%)
Jul 14, 2015 1.094 1.100 1.094 1.099 4,327 -0.00(-0.09%)
Jul 13, 2015 1.100 1.100 1.100 1.100 27,010 +0.00(+0.00%)
Jul 10, 2015 1.081 1.100 1.081 1.100 4,813 +0.01(+1.10%)
Jul 09, 2015 1.100 1.100 1.088 1.088 10,536 -0.01(-1.09%)
Jul 08, 2015 1.083 1.100 1.069 1.100 32,064 +0.00(+0.00%)
Jul 07, 2015 1.100 1.100 1.092 1.100 33,315 +0.00(+0.01%)
Jul 06, 2015 1.100 1.100 1.094 1.100 23,697 -0.00(-0.01%)
Jul 02, 2015 1.100 1.100 1.100 1.100 45,339 +0.00(+0.00%)
Jul 01, 2015 1.099 1.106 1.089 1.100 64,956 +0.00(+0.00%)
Jun 30, 2015 1.100 1.112 1.098 1.100 92,525 +0.00(+0.00%)
Jun 29, 2015 1.081 1.100 1.081 1.100 14,330 +0.00(+0.00%)
Jun 26, 2015 1.110 1.110 1.094 1.100 12,464 -0.02(-2.17%)
Jun 25, 2015 1.107 1.124 1.106 1.124 22,596 -0.01(-0.54%)
Jun 24, 2015 1.100 1.130 1.087 1.130 24,213 +0.02(+1.37%)
Jun 23, 2015 1.091 1.115 1.085 1.115 24,238 +0.04(+3.33%)
Jun 22, 2015 1.091 1.091 1.079 1.079 11,130 -0.01(-1.10%)
Jun 19, 2015 1.078 1.091 1.078 1.091 85,933 +0.01(+0.46%)
Jun 18, 2015 1.084 1.091 1.073 1.086 45,089 +0.00(+0.09%)
Jun 17, 2015 1.079 1.086 1.067 1.085 31,362 -0.01(-0.55%)
Jun 16, 2015 1.079 1.091 1.079 1.091 27,790 +0.00(+0.00%)
Jun 15, 2015 1.091 1.091 1.079 1.091 15,691 -0.01(-0.55%)
Jun 12, 2015 1.079 1.103 1.079 1.097 3,665 +0.00(+0.00%)
Jun 11, 2015 1.085 1.097 1.085 1.097 834 +0.00(+0.00%)
Jun 10, 2015 1.103 1.109 1.060 1.097 14,721 -0.01(-0.54%)
Jun 09, 2015 1.079 1.103 1.079 1.103 23,886 +0.02(+2.22%)
Jun 08, 2015 1.079 1.109 1.073 1.079 108,949 +0.00(+0.00%)
Jun 05, 2015 1.079 1.079 1.061 1.079 57,652 +0.01(+0.56%)
Jun 04, 2015 1.079 1.085 1.067 1.073 63,327 -0.01(-1.11%)
Jun 03, 2015 1.091 1.091 1.079 1.085 5,608 +0.01(+0.56%)
Jun 02, 2015 1.085 1.115 1.079 1.079 20,832 +0.00(+0.00%)
Jun 01, 2015 1.085 1.085 1.079 1.079 26,959 -0.04(-3.23%)
May 29, 2015 1.079 1.127 1.079 1.115 31,181 +0.04(+3.33%)
May 28, 2015 1.092 1.092 1.079 1.079 25,551 +0.00(+0.00%)
May 27, 2015 1.079 1.085 1.049 1.079 26,524 +0.00(+0.00%)
May 26, 2015 1.072 1.103 1.072 1.079 28,200 -0.01(-1.10%)
May 22, 2015 1.079 1.091 1.091 1.091 31,362 +0.03(+2.82%)
May 21, 2015 1.085 1.096 1.055 1.061 33,704 -0.02(-2.21%)
May 20, 2015 1.085 1.085 1.079 1.085 10,382 +0.00(+0.00%)
May 19, 2015 1.078 1.085 1.061 1.085 66,562 +0.01(+0.56%)
May 18, 2015 1.067 1.079 1.061 1.079 9,333 +0.01(+1.12%)
May 15, 2015 1.073 1.088 1.067 1.067 91,298 -0.01(-1.11%)
May 14, 2015 1.067 1.097 1.067 1.079 158,394 +0.01(+1.12%)
May 13, 2015 1.097 1.112 1.061 1.067 90,464 -0.03(-2.73%)
May 12, 2015 1.109 1.127 1.091 1.097 77,307 -0.01(-0.54%)
May 11, 2015 1.169 1.169 1.091 1.103 84,812 -0.04(-3.16%)
May 08, 2015 1.139 1.139 1.139 1.139 13,604 +0.00(+0.00%)
May 07, 2015 1.146 1.150 1.139 1.139 4,927 +0.00(+0.00%)
May 06, 2015 1.139 1.157 1.139 1.139 8,392 +0.00(+0.00%)
May 05, 2015 1.145 1.145 1.133 1.139 42,352 +0.00(+0.00%)
May 04, 2015 1.144 1.157 1.133 1.139 7,697 +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.