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

Professional Diversity Network Inc (NQ: IPDN )

1.050 +0.030 (+2.94%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Oct 31, 2018 5.760 5.760 4.880 4.940 1,030 -0.22(-4.26%)
Oct 30, 2018 5.340 5.585 4.700 5.160 5,324 -0.04(-0.77%)
Oct 29, 2018 5.320 5.840 5.200 5.200 2,177 +0.00(+0.00%)
Oct 26, 2018 5.660 6.000 5.200 5.200 6,650 -0.38(-6.81%)
Oct 25, 2018 5.580 5.580 5.580 122 +0.00(+0.00%)
Oct 24, 2018 5.740 5.740 5.120 5.580 8,085 +0.12(+2.29%)
Oct 23, 2018 6.379 6.379 5.400 5.455 25,875 -0.74(-12.01%)
Oct 22, 2018 5.960 6.300 5.763 6.200 16,674 +0.22(+3.68%)
Oct 19, 2018 5.980 5.980 5.980 50 +0.00(+0.00%)
Oct 18, 2018 6.660 6.660 5.600 5.980 1,976 -0.14(-2.29%)
Oct 17, 2018 6.000 6.120 5.668 6.120 3,349 +0.12(+2.00%)
Oct 16, 2018 5.920 6.000 5.920 6.000 3,873 +0.09(+1.48%)
Oct 15, 2018 5.980 6.000 5.460 5.913 3,812 +0.11(+1.94%)
Oct 12, 2018 5.900 6.000 5.800 5.800 1,300 -0.20(-3.33%)
Oct 11, 2018 6.000 6.120 5.420 6.000 2,336 +0.24(+4.17%)
Oct 10, 2018 6.100 6.140 5.600 5.760 2,367 +0.26(+4.73%)
Oct 09, 2018 6.120 6.200 5.500 5.500 1,622 -0.71(-11.50%)
Oct 08, 2018 5.800 6.215 5.800 6.215 1,717 +0.31(+5.33%)
Oct 05, 2018 6.080 6.100 5.680 5.900 1,350 -0.11(-1.79%)
Oct 04, 2018 6.100 6.100 6.007 6.007 350 -0.09(-1.52%)
Oct 03, 2018 5.820 6.200 5.820 6.100 1,311 +0.30(+5.17%)
Oct 02, 2018 5.680 5.800 5.600 5.800 945 +0.00(+0.00%)
Oct 01, 2018 5.660 5.840 5.660 5.800 1,555 +0.10(+1.75%)
Sep 28, 2018 5.820 5.820 5.560 5.700 2,000 +0.14(+2.52%)
Sep 27, 2018 6.324 6.484 5.460 5.560 9,788 -0.64(-10.32%)
Sep 26, 2018 6.420 6.492 6.122 6.200 2,529 -0.47(-7.08%)
Sep 25, 2018 6.623 6.672 6.476 6.672 339 +0.14(+2.13%)
Sep 24, 2018 6.420 6.880 6.120 6.533 22,250 +0.41(+6.75%)
Sep 21, 2018 6.520 6.520 6.100 6.120 1,250 -0.54(-8.11%)
Sep 20, 2018 6.760 6.760 6.400 6.660 1,347 +0.53(+8.56%)
Sep 19, 2018 6.091 6.405 6.081 6.135 1,321 -0.33(-5.15%)
Sep 18, 2018 6.468 6.468 6.468 6.468 364 +0.25(+3.99%)
Sep 17, 2018 6.500 6.500 6.220 6.220 1,418 +0.20(+3.32%)
Sep 14, 2018 6.180 6.480 5.960 6.020 5,050 -0.22(-3.53%)
Sep 13, 2018 6.834 6.834 6.240 6.240 1,221 -0.46(-6.87%)
Sep 12, 2018 5.960 6.700 5.960 6.700 1,474 +0.62(+10.20%)
Sep 11, 2018 6.202 6.650 6.080 6.080 2,637 -0.40(-6.17%)
Sep 10, 2018 7.320 7.320 6.480 6.480 10,444 -0.86(-11.72%)
Sep 07, 2018 6.740 7.700 6.220 7.340 35,750 +1.20(+19.54%)
Sep 06, 2018 6.140 6.140 6.140 6.140 204 -0.74(-10.72%)
Sep 05, 2018 6.180 6.932 6.120 6.878 11,371 +0.61(+9.70%)
Sep 04, 2018 6.300 6.409 6.000 6.270 9,597 -0.03(-0.48%)
Aug 31, 2018 6.300 6.300 6.300 0 +0.70(+12.50%)
Aug 30, 2018 5.866 5.866 5.600 5.600 1,048 -0.60(-9.67%)
Aug 29, 2018 6.420 6.420 6.040 6.200 555 -0.22(-3.43%)
Aug 28, 2018 6.600 6.885 6.420 6.420 9,074 -0.05(-0.71%)
Aug 27, 2018 6.000 6.680 6.000 6.466 8,134 +0.54(+9.11%)
Aug 24, 2018 5.870 5.940 5.800 5.926 3,800 +0.23(+3.98%)
Aug 23, 2018 5.665 5.731 5.620 5.699 1,312 +0.22(+4.00%)
Aug 22, 2018 5.500 5.540 5.480 5.480 814 -0.34(-5.84%)
Aug 21, 2018 5.700 6.000 5.700 5.820 5,123 +0.22(+3.93%)
Aug 20, 2018 5.300 5.960 5.300 5.600 2,237 -0.34(-5.72%)
Aug 17, 2018 5.720 5.940 5.720 5.940 100 +0.40(+7.22%)
Aug 16, 2018 5.720 5.900 5.523 5.540 1,736 +0.09(+1.60%)
Aug 15, 2018 5.453 5.453 5.453 5.453 170 -0.53(-8.92%)
Aug 14, 2018 5.606 5.987 5.606 5.987 5,020 +0.19(+3.22%)
Aug 13, 2018 5.500 5.800 5.232 5.800 7,705 -0.04(-0.68%)
Aug 10, 2018 6.480 6.480 5.820 5.840 2,800 -0.14(-2.34%)
Aug 09, 2018 6.319 6.319 5.980 5.980 1,139 +0.06(+1.01%)
Aug 08, 2018 6.000 6.000 5.818 5.920 1,843 -0.48(-7.50%)
Aug 07, 2018 5.865 6.400 5.865 6.400 478 +0.08(+1.27%)
Aug 06, 2018 6.060 6.320 5.940 6.320 1,009 +0.26(+4.28%)
Aug 03, 2018 6.380 6.380 6.060 6.060 450 -0.04(-0.66%)
Aug 02, 2018 6.300 6.300 6.100 6.100 1,319 +0.01(+0.16%)
Aug 01, 2018 6.500 6.500 6.090 6.090 4,373 -0.43(-6.59%)
Jul 31, 2018 6.600 6.600 6.300 6.520 1,155 -0.37(-5.30%)
Jul 30, 2018 6.334 6.885 6.334 6.885 613 +0.56(+8.77%)
Jul 27, 2018 6.362 6.990 6.330 6.330 3,550 -0.47(-6.91%)
Jul 26, 2018 6.420 7.400 6.354 6.800 9,881 +0.24(+3.66%)
Jul 25, 2018 6.540 6.580 6.500 6.560 5,096 -0.14(-2.12%)
Jul 24, 2018 6.540 6.998 6.520 6.703 2,432 +0.12(+1.86%)
Jul 23, 2018 6.578 6.580 6.560 6.580 2,063 -0.06(-0.90%)
Jul 20, 2018 6.980 7.000 6.640 6.640 3,385 -0.26(-3.77%)
Jul 19, 2018 7.400 7.400 6.900 6.900 6,263 -0.30(-4.13%)
Jul 18, 2018 7.560 7.560 7.040 7.197 3,582 -0.06(-0.78%)
Jul 17, 2018 7.540 7.680 7.160 7.254 14,045 +0.03(+0.47%)
Jul 16, 2018 7.180 7.533 7.180 7.220 1,685 +0.18(+2.56%)
Jul 13, 2018 7.060 7.180 7.040 7.040 1,101 -0.04(-0.56%)
Jul 12, 2018 7.170 7.180 7.020 7.080 1,244 -0.16(-2.21%)
Jul 11, 2018 7.260 7.329 7.120 7.240 1,023 -0.28(-3.70%)
Jul 10, 2018 7.302 7.518 7.200 7.518 7,880 -0.16(-2.11%)
Jul 09, 2018 7.720 8.918 7.440 7.680 63,763 -0.12(-1.54%)
Jul 06, 2018 7.800 7.800 7.637 7.800 3,037 -0.02(-0.26%)
Jul 05, 2018 7.640 7.820 7.640 7.820 1,944 +0.22(+2.89%)
Jul 03, 2018 7.600 7.600 7.600 0 -0.22(-2.81%)
Jul 02, 2018 7.820 7.820 7.380 7.820 4,413 +0.18(+2.35%)
Jun 29, 2018 7.640 7.640 7.640 7.640 85 -0.06(-0.76%)
Jun 28, 2018 7.200 7.820 7.200 7.699 8,909 +0.39(+5.32%)
Jun 27, 2018 7.218 7.310 7.218 7.310 1,563 -0.13(-1.75%)
Jun 26, 2018 7.440 7.499 7.190 7.440 1,411 +0.26(+3.62%)
Jun 25, 2018 7.120 7.784 7.120 7.180 6,128 +0.08(+1.13%)
Jun 22, 2018 7.440 7.521 7.100 7.100 4,337 -0.44(-5.84%)
Jun 21, 2018 7.800 7.820 7.431 7.540 1,553 -0.20(-2.58%)
Jun 20, 2018 7.560 7.740 7.560 7.740 406 +0.32(+4.31%)
Jun 19, 2018 7.702 7.880 7.420 7.420 2,794 -0.44(-5.60%)
Jun 18, 2018 7.918 7.980 7.700 7.860 2,598 -0.08(-1.01%)
Jun 15, 2018 8.000 7.720 7.940 2,764 -0.06(-0.75%)
Jun 14, 2018 7.560 8.120 7.420 8.000 29,994 +0.42(+5.52%)
Jun 13, 2018 7.560 8.200 7.440 7.581 22,154 -0.24(-3.04%)
Jun 12, 2018 7.600 7.819 7.520 7.819 11,520 +0.24(+3.15%)
Jun 11, 2018 7.200 7.580 7.200 7.580 3,467 +0.32(+4.41%)
Jun 08, 2018 7.240 7.598 7.160 7.260 23,876 +0.04(+0.55%)
Jun 07, 2018 7.300 7.300 7.100 7.220 2,023 +0.04(+0.56%)
Jun 06, 2018 7.500 7.520 7.120 7.180 8,629 +0.02(+0.28%)
Jun 05, 2018 6.702 7.420 6.702 7.160 26,464 +0.54(+8.16%)
Jun 04, 2018 6.320 6.800 6.320 6.620 47,901 +0.58(+9.60%)
Jun 01, 2018 6.440 6.440 6.040 6.040 11,302 -0.28(-4.43%)
May 31, 2018 6.360 6.360 6.120 6.320 8,884 +0.00(+0.00%)
May 30, 2018 5.954 6.520 5.954 6.320 12,636 +0.24(+3.95%)
May 29, 2018 5.980 6.200 5.980 6.080 8,509 +0.14(+2.36%)
May 25, 2018 5.940 5.940 5.940 0 +0.00(+0.00%)
May 24, 2018 5.840 6.120 5.627 5.940 5,134 +0.08(+1.37%)
May 23, 2018 6.122 6.153 5.820 5.860 8,937 -0.30(-4.87%)
May 22, 2018 6.300 6.300 5.940 6.160 7,070 +0.14(+2.33%)
May 21, 2018 6.100 6.180 5.840 6.020 17,405 -0.10(-1.63%)
May 18, 2018 6.320 6.354 5.800 6.120 9,949 -0.20(-3.16%)
May 17, 2018 5.540 6.480 5.540 6.320 19,562 +0.52(+8.97%)
May 16, 2018 5.480 5.960 5.400 5.800 20,350 +0.20(+3.57%)
May 15, 2018 5.800 5.800 5.520 5.600 25,327 -0.10(-1.75%)
May 14, 2018 5.483 5.840 5.482 5.700 16,435 +0.14(+2.52%)
May 11, 2018 5.420 5.760 5.420 5.560 12,475 +0.16(+2.96%)
May 10, 2018 5.560 5.799 5.400 5.400 9,168 -0.02(-0.37%)
May 09, 2018 5.760 5.760 5.400 5.420 22,116 -0.38(-6.55%)
May 08, 2018 5.960 5.960 5.800 5.800 11,409 -0.16(-2.68%)
May 07, 2018 6.140 6.180 5.857 5.960 19,886 -0.22(-3.56%)
May 04, 2018 6.600 6.600 6.180 6.180 55,451 -0.94(-13.20%)
May 03, 2018 8.760 9.800 6.660 7.120 757,818 -0.02(-0.28%)
May 02, 2018 5.740 7.980 5.722 7.140 137,510 +1.44(+25.26%)
May 01, 2018 5.700 6.140 5.700 5.700 6,893 +0.06(+1.06%)
Apr 30, 2018 5.600 5.640 5.600 5.640 189 +0.08(+1.44%)
Apr 27, 2018 5.680 5.740 5.459 5.560 9,162 -0.16(-2.80%)
Apr 26, 2018 5.700 5.720 5.312 5.720 7,262 -0.06(-1.04%)
Apr 25, 2018 5.760 5.800 5.673 5.780 2,555 -0.02(-0.34%)
Apr 24, 2018 5.620 5.800 5.542 5.800 3,699 +0.44(+8.21%)
Apr 23, 2018 5.560 5.560 5.360 5.360 5,250 -0.20(-3.60%)
Apr 20, 2018 5.620 5.620 5.560 5.560 1,850 -0.08(-1.42%)
Apr 19, 2018 5.880 5.880 5.520 5.640 11,286 -0.28(-4.73%)
Apr 18, 2018 5.920 5.920 5.665 5.920 3,545 -0.08(-1.33%)
Apr 17, 2018 6.072 6.275 5.680 6.000 10,257 +0.04(+0.67%)
Apr 16, 2018 5.938 5.960 5.860 5.960 6,460 +0.02(+0.34%)
Apr 13, 2018 5.800 5.940 5.420 5.940 4,050 +0.28(+4.95%)
Apr 12, 2018 5.720 5.960 5.640 5.660 4,245 -0.12(-2.08%)
Apr 11, 2018 5.600 5.981 5.460 5.780 6,489 +0.14(+2.41%)
Apr 10, 2018 6.000 6.126 5.400 5.644 19,842 -0.34(-5.62%)
Apr 09, 2018 5.880 6.098 5.880 5.980 2,715 +0.24(+4.18%)
Apr 06, 2018 6.000 6.000 5.740 5.740 2,165 -0.06(-1.03%)
Apr 05, 2018 5.720 5.994 5.700 5.800 3,980 +0.18(+3.20%)
Apr 04, 2018 5.140 5.700 4.940 5.620 6,320 +0.52(+10.20%)
Apr 03, 2018 5.800 6.368 5.000 5.100 53,605 -0.56(-9.89%)
Apr 02, 2018 5.700 5.920 5.620 5.660 5,908 +0.04(+0.71%)
Mar 29, 2018 5.620 5.620 5.620 0 +0.12(+2.18%)
Mar 28, 2018 6.480 6.660 5.500 5.500 19,740 -1.14(-17.17%)
Mar 27, 2018 7.200 7.590 6.620 6.640 20,412 -0.76(-10.27%)
Mar 26, 2018 7.740 7.920 7.300 7.400 11,955 -0.38(-4.88%)
Mar 23, 2018 8.080 8.080 7.400 7.780 5,172 -0.14(-1.77%)
Mar 22, 2018 7.760 8.080 7.570 7.920 6,662 -0.10(-1.25%)
Mar 21, 2018 7.840 8.180 7.760 8.020 9,216 +0.26(+3.35%)
Mar 20, 2018 7.740 7.820 7.680 7.760 2,732 -0.02(-0.26%)
Mar 19, 2018 7.700 7.880 7.200 7.780 14,662 +0.04(+0.52%)
Mar 16, 2018 7.600 7.980 7.500 7.740 18,252 +0.00(+0.00%)
Mar 15, 2018 8.340 8.380 7.700 7.740 30,129 -0.66(-7.86%)
Mar 14, 2018 8.000 8.580 7.637 8.400 59,653 +0.40(+5.00%)
Mar 13, 2018 7.160 8.400 6.925 8.000 31,203 +1.12(+16.28%)
Mar 12, 2018 7.360 7.380 6.880 6.880 5,860 -0.20(-2.82%)
Mar 09, 2018 6.580 7.120 6.580 7.080 4,039 +0.12(+1.75%)
Mar 08, 2018 6.814 6.980 6.814 6.958 625 -0.16(-2.28%)
Mar 07, 2018 7.160 6.840 7.120 2,511 -0.06(-0.84%)
Mar 06, 2018 6.800 7.240 6.782 7.180 1,333 -0.06(-0.83%)
Mar 05, 2018 6.800 7.398 6.798 7.240 7,005 +0.12(+1.69%)
Mar 02, 2018 6.960 7.310 6.960 7.120 4,059 +0.20(+2.92%)
Mar 01, 2018 6.660 7.099 6.260 6.918 2,674 -0.02(-0.32%)
Feb 28, 2018 6.854 7.386 6.854 6.940 1,768 -0.27(-3.69%)
Feb 27, 2018 7.192 7.500 6.580 7.206 3,433 -0.07(-1.01%)
Feb 26, 2018 7.300 7.480 7.120 7.280 4,691 +0.16(+2.25%)
Feb 23, 2018 7.340 7.340 7.040 7.120 3,491 +0.13(+1.84%)
Feb 22, 2018 7.702 7.702 6.525 6.991 3,231 -0.43(-5.78%)
Feb 21, 2018 7.540 7.737 7.040 7.420 5,087 -0.18(-2.37%)
Feb 20, 2018 7.540 7.741 7.060 7.600 14,944 +0.00(+0.00%)
Feb 16, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Feb 15, 2018 7.580 7.760 7.420 7.500 6,932 -0.40(-5.10%)
Feb 14, 2018 7.640 7.980 7.640 7.903 5,340 +0.24(+3.17%)
Feb 13, 2018 7.720 7.660 7.660 5,507 +0.00(+0.00%)
Feb 12, 2018 7.899 7.900 7.480 7.660 12,506 +0.14(+1.86%)
Feb 09, 2018 7.840 8.040 7.320 7.520 23,440 -0.26(-3.34%)
Feb 08, 2018 7.700 7.980 7.504 7.780 7,741 +0.32(+4.29%)
Feb 07, 2018 8.320 8.320 7.200 7.460 18,485 -0.10(-1.32%)
Feb 06, 2018 7.280 7.700 6.908 7.560 18,289 +0.32(+4.42%)
Feb 05, 2018 7.320 8.320 7.200 7.240 96,929 -0.18(-2.43%)
Feb 02, 2018 7.760 7.760 6.840 7.420 39,974 -0.26(-3.39%)
Feb 01, 2018 7.660 8.038 7.600 7.680 12,207 -0.10(-1.29%)
Jan 31, 2018 8.040 8.040 7.600 7.780 11,338 +0.00(+0.00%)
Jan 30, 2018 8.300 8.300 7.700 7.780 17,892 -0.46(-5.58%)
Jan 29, 2018 8.500 8.640 7.800 8.240 35,600 +0.08(+0.98%)
Jan 26, 2018 7.900 8.300 7.700 8.160 36,142 +0.46(+5.97%)
Jan 25, 2018 7.900 7.900 7.600 7.700 10,251 -0.12(-1.53%)
Jan 24, 2018 8.080 8.080 7.370 7.820 26,531 +0.10(+1.35%)
Jan 23, 2018 7.920 7.940 7.040 7.716 49,118 +0.16(+2.07%)
Jan 22, 2018 8.020 8.358 7.400 7.560 100,361 -0.52(-6.44%)
Jan 19, 2018 8.580 8.798 8.040 8.080 38,271 -0.10(-1.22%)
Jan 18, 2018 8.960 10.48 8.020 8.180 202,206 -0.36(-4.27%)
Jan 17, 2018 8.420 8.760 8.047 8.545 36,535 +0.17(+2.04%)
Jan 16, 2018 8.340 8.672 7.900 8.374 49,163 +0.19(+2.37%)
Jan 12, 2018 8.180 8.180 8.180 0 -0.64(-7.22%)
Jan 11, 2018 8.300 9.200 8.100 8.817 130,278 +0.72(+8.85%)
Jan 10, 2018 8.340 8.340 8.060 8.100 11,414 -0.28(-3.34%)
Jan 09, 2018 8.360 8.480 7.842 8.380 13,641 +0.02(+0.24%)
Jan 08, 2018 8.180 8.598 8.042 8.360 20,691 +0.55(+7.08%)
Jan 05, 2018 8.600 8.600 7.800 7.807 23,033 -0.71(-8.37%)
Jan 04, 2018 8.540 8.600 8.230 8.520 10,695 -0.06(-0.70%)
Jan 03, 2018 9.380 9.380 8.320 8.580 15,723 -0.30(-3.38%)
Jan 02, 2018 8.200 8.880 7.900 8.880 39,038 +0.70(+8.56%)
Dec 29, 2017 8.180 8.180 8.180 0 -0.40(-4.66%)
Dec 28, 2017 9.380 9.380 8.420 8.580 31,881 +0.40(+4.89%)
Dec 27, 2017 8.979 8.979 8.120 8.180 28,509 -0.44(-5.10%)
Dec 26, 2017 8.700 9.160 8.240 8.620 20,513 +0.04(+0.46%)
Dec 22, 2017 8.660 9.360 8.180 8.580 53,004 -0.18(-2.05%)
Dec 21, 2017 8.880 8.999 8.240 8.760 45,252 +0.00(+0.00%)
Dec 20, 2017 8.720 9.480 8.560 8.760 59,869 -0.06(-0.68%)
Dec 19, 2017 8.420 9.600 8.220 8.820 139,693 +0.34(+4.01%)
Dec 18, 2017 8.180 8.780 7.960 8.480 53,445 +0.48(+6.00%)
Dec 15, 2017 7.800 8.340 7.605 8.000 81,287 +0.54(+7.24%)
Dec 14, 2017 7.363 7.680 7.320 7.460 24,348 +0.10(+1.36%)
Dec 13, 2017 7.660 7.700 7.200 7.360 55,856 -0.06(-0.86%)
Dec 12, 2017 8.060 8.300 7.420 7.424 67,502 -0.58(-7.27%)
Dec 11, 2017 7.540 8.420 7.340 8.006 59,897 +0.59(+7.90%)
Dec 08, 2017 7.780 8.000 7.360 7.420 33,613 -0.34(-4.38%)
Dec 07, 2017 7.900 8.280 7.580 7.760 33,795 -0.01(-0.13%)
Dec 06, 2017 8.380 8.920 7.220 7.770 130,502 -0.57(-6.83%)
Dec 05, 2017 8.460 8.680 8.300 8.340 47,306 -0.18(-2.11%)
Dec 04, 2017 9.760 9.760 8.400 8.520 96,076 -0.87(-9.26%)
Dec 01, 2017 10.18 10.64 8.900 9.389 252,540 -0.17(-1.79%)
Nov 30, 2017 9.200 10.00 9.040 9.560 170,129 +0.50(+5.52%)
Nov 29, 2017 8.790 9.478 8.620 9.060 110,858 +0.48(+5.59%)
Nov 28, 2017 8.560 8.620 8.205 8.580 36,763 +0.00(+0.00%)
Nov 27, 2017 8.840 9.174 8.360 8.580 77,803 -0.24(-2.72%)
Nov 24, 2017 9.780 10.14 8.660 8.820 328,597 -0.50(-5.36%)
Nov 22, 2017 8.600 10.38 8.220 9.320 684,141 +0.84(+9.91%)
Nov 21, 2017 9.220 9.600 8.182 8.480 176,995 -1.12(-11.67%)
Nov 20, 2017 8.940 10.10 7.600 9.600 430,412 +0.94(+10.85%)
Nov 17, 2017 7.820 13.26 7.820 8.660 3,309,100 +1.04(+13.65%)
Nov 16, 2017 6.460 8.600 6.224 7.620 361,504 +1.42(+22.90%)
Nov 15, 2017 5.540 9.278 5.240 6.200 807,864 +0.42(+7.27%)
Nov 14, 2017 6.000 6.200 5.540 5.780 22,033 +0.00(+0.00%)
Nov 13, 2017 5.948 6.260 5.660 5.780 17,563 -0.10(-1.70%)
Nov 10, 2017 6.060 6.666 5.739 5.880 23,790 -0.30(-4.85%)
Nov 09, 2017 5.700 6.380 5.602 6.180 33,536 +0.24(+4.04%)
Nov 08, 2017 5.540 6.965 5.260 5.940 116,250 +0.38(+6.83%)
Nov 07, 2017 5.300 5.644 5.160 5.560 28,891 +0.24(+4.51%)
Nov 06, 2017 5.380 5.960 4.900 5.320 33,775 -0.23(-4.17%)
Nov 03, 2017 5.420 5.800 5.120 5.551 23,301 +0.25(+4.74%)
Nov 02, 2017 5.840 6.070 5.220 5.300 7,034 -0.50(-8.62%)
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.