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

American Outdoor Brands Corp (NQ: AOBC )

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 (%)
Mar 29, 2018 10.32 10.32 10.32 0 +0.43(+4.35%)
Mar 28, 2018 9.770 10.11 9.750 9.890 1,410,766 +0.13(+1.33%)
Mar 27, 2018 9.600 9.986 9.510 9.760 1,152,839 +0.15(+1.56%)
Mar 26, 2018 9.960 10.06 9.340 9.610 2,741,923 -0.23(-2.34%)
Mar 23, 2018 10.04 10.21 9.820 9.840 2,336,305 -0.21(-2.09%)
Mar 22, 2018 10.12 10.32 10.03 10.05 1,642,797 -0.21(-2.05%)
Mar 21, 2018 10.11 10.38 10.06 10.26 886,383 +0.12(+1.18%)
Mar 20, 2018 10.45 10.52 10.04 10.14 1,409,333 -0.29(-2.78%)
Mar 19, 2018 10.42 10.60 10.20 10.43 1,137,907 -0.04(-0.38%)
Mar 16, 2018 10.38 10.56 10.22 10.47 2,442,740 +0.09(+0.87%)
Mar 15, 2018 10.58 10.61 10.23 10.38 808,757 -0.18(-1.70%)
Mar 14, 2018 10.60 10.75 10.51 10.56 1,143,179 -0.02(-0.19%)
Mar 13, 2018 10.69 10.81 10.46 10.58 1,016,288 -0.04(-0.38%)
Mar 12, 2018 10.64 10.87 10.35 10.62 1,448,109 -0.05(-0.47%)
Mar 09, 2018 10.66 10.88 10.51 10.67 1,293,184 +0.10(+0.95%)
Mar 08, 2018 10.46 10.63 10.39 10.57 1,681,984 +0.11(+1.05%)
Mar 07, 2018 10.89 10.45 10.46 1,833,588 -0.18(-1.69%)
Mar 06, 2018 10.21 10.73 10.01 10.64 2,812,415 +0.51(+5.03%)
Mar 05, 2018 9.910 10.57 9.560 10.13 3,982,478 +0.38(+3.90%)
Mar 02, 2018 8.320 9.840 8.320 9.750 7,636,379 +0.34(+3.61%)
Mar 01, 2018 9.000 9.715 9.000 9.410 3,383,655 +0.41(+4.56%)
Feb 28, 2018 9.260 9.430 8.870 9.000 3,331,607 -0.30(-3.23%)
Feb 27, 2018 9.790 9.844 9.270 9.300 4,443,583 -0.41(-4.22%)
Feb 26, 2018 9.990 10.00 9.605 9.710 2,196,087 -0.29(-2.90%)
Feb 23, 2018 10.21 10.22 9.430 10.00 3,270,967 -0.12(-1.19%)
Feb 22, 2018 10.12 1,431,929 +0.06(+0.60%)
Feb 21, 2018 10.17 10.35 9.900 10.06 1,869,446 -0.12(-1.18%)
Feb 20, 2018 10.81 10.85 10.15 10.18 1,138,441 -0.56(-5.21%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.16(-1.47%)
Feb 15, 2018 11.19 11.20 10.47 10.90 1,428,152 +0.16(+1.49%)
Feb 14, 2018 10.13 10.76 10.10 10.74 1,383,496 +0.57(+5.60%)
Feb 13, 2018 10.19 10.30 10.04 10.17 833,151 -0.05(-0.49%)
Feb 12, 2018 10.36 10.42 10.07 10.22 1,021,236 -0.13(-1.26%)
Feb 09, 2018 10.86 10.90 9.820 10.35 1,786,722 -0.43(-3.99%)
Feb 08, 2018 10.82 10.98 10.56 10.78 1,431,047 +0.04(+0.37%)
Feb 07, 2018 10.66 10.80 10.50 10.74 1,106,800 +0.13(+1.23%)
Feb 06, 2018 10.33 10.65 10.24 10.61 1,619,157 -0.03(-0.28%)
Feb 05, 2018 11.10 11.12 10.54 10.64 1,904,158 -0.55(-4.92%)
Feb 02, 2018 11.42 11.46 11.11 11.19 1,116,313 -0.26(-2.27%)
Feb 01, 2018 11.85 11.94 11.44 11.45 1,371,888 -0.48(-4.02%)
Jan 31, 2018 12.14 12.15 11.73 11.93 960,444 -0.15(-1.24%)
Jan 30, 2018 12.17 12.25 11.92 12.08 1,062,587 -0.17(-1.39%)
Jan 29, 2018 12.65 12.68 12.04 12.25 1,187,739 -0.41(-3.24%)
Jan 26, 2018 12.34 12.78 12.22 12.66 1,883,501 +0.36(+2.93%)
Jan 25, 2018 12.51 12.55 12.18 12.30 523,982 -0.17(-1.36%)
Jan 24, 2018 12.40 12.62 12.34 12.47 918,142 +0.08(+0.65%)
Jan 23, 2018 12.28 12.42 12.05 12.39 942,960 +0.14(+1.14%)
Jan 22, 2018 12.16 12.40 11.90 12.25 1,454,039 +0.09(+0.74%)
Jan 19, 2018 11.95 12.29 11.87 12.16 992,356 +0.19(+1.59%)
Jan 18, 2018 11.92 12.01 11.80 11.97 742,077 +0.00(+0.00%)
Jan 17, 2018 12.15 12.31 11.94 11.97 1,130,471 -0.16(-1.32%)
Jan 16, 2018 12.17 12.24 12.05 12.13 1,172,703 -0.06(-0.49%)
Jan 12, 2018 12.19 12.19 12.19 0 +0.04(+0.33%)
Jan 11, 2018 11.94 12.28 11.89 12.15 1,030,878 +0.25(+2.10%)
Jan 10, 2018 11.79 11.97 11.71 11.90 941,128 +0.08(+0.68%)
Jan 09, 2018 12.10 12.20 11.75 11.82 1,305,997 -0.27(-2.23%)
Jan 08, 2018 12.36 12.36 11.95 12.09 1,411,369 -0.28(-2.26%)
Jan 05, 2018 12.30 12.56 12.18 12.37 1,091,736 +0.03(+0.24%)
Jan 04, 2018 12.14 12.37 11.83 12.34 2,367,707 +0.20(+1.65%)
Jan 03, 2018 13.35 13.45 12.12 12.14 3,383,045 -1.21(-9.06%)
Jan 02, 2018 12.93 13.45 12.87 13.35 1,401,504 +0.51(+3.97%)
Dec 29, 2017 12.84 12.84 12.84 0 -0.09(-0.70%)
Dec 28, 2017 12.92 12.98 12.64 12.93 1,407,808 +0.00(+0.00%)
Dec 27, 2017 13.25 13.39 12.83 12.93 1,252,926 -0.35(-2.64%)
Dec 26, 2017 12.97 13.29 12.97 13.28 1,034,618 +0.29(+2.23%)
Dec 22, 2017 13.25 13.29 12.80 12.99 1,952,332 -0.24(-1.81%)
Dec 21, 2017 13.53 13.60 13.17 13.23 1,365,074 -0.15(-1.12%)
Dec 20, 2017 13.64 13.87 13.35 13.38 1,130,112 -0.27(-1.98%)
Dec 19, 2017 13.97 14.08 13.57 13.65 1,379,115 -0.34(-2.43%)
Dec 18, 2017 13.65 14.05 13.64 13.99 1,626,099 +0.41(+3.02%)
Dec 15, 2017 13.42 13.64 13.31 13.58 1,811,696 +0.21(+1.57%)
Dec 14, 2017 13.57 13.77 13.28 13.37 1,420,967 -0.23(-1.69%)
Dec 13, 2017 14.19 14.40 13.45 13.60 2,423,488 -0.50(-3.55%)
Dec 12, 2017 13.79 14.58 13.75 14.10 2,808,752 +0.31(+2.25%)
Dec 11, 2017 13.55 14.19 13.42 13.79 3,932,060 +0.28(+2.07%)
Dec 08, 2017 12.75 14.00 12.46 13.51 13,369,029 -1.42(-9.51%)
Dec 07, 2017 14.55 15.22 14.49 14.93 4,774,301 +0.69(+4.85%)
Dec 06, 2017 14.22 14.33 13.94 14.24 1,327,715 -0.06(-0.42%)
Dec 05, 2017 14.11 14.35 13.38 14.30 1,965,083 +0.22(+1.56%)
Dec 04, 2017 13.71 14.21 13.57 14.08 1,312,774 +0.48(+3.53%)
Dec 01, 2017 13.98 13.98 13.34 13.60 1,351,592 -0.43(-3.06%)
Nov 30, 2017 14.06 14.34 13.96 14.03 1,816,181 +0.04(+0.29%)
Nov 29, 2017 13.89 14.44 13.87 13.99 1,846,044 +0.10(+0.72%)
Nov 28, 2017 13.77 13.99 13.55 13.89 1,279,172 +0.16(+1.17%)
Nov 27, 2017 13.31 13.80 13.30 13.73 1,158,837 +0.45(+3.39%)
Nov 24, 2017 13.57 13.58 13.26 13.28 349,873 -0.20(-1.48%)
Nov 22, 2017 13.44 13.59 13.40 13.48 771,536 +0.04(+0.30%)
Nov 21, 2017 13.25 13.44 13.11 13.44 664,967 +0.21(+1.59%)
Nov 20, 2017 13.39 13.56 12.98 13.23 1,051,540 -0.26(-1.93%)
Nov 17, 2017 13.32 13.62 13.31 13.49 1,262,768 +0.14(+1.05%)
Nov 16, 2017 13.33 13.66 13.28 13.35 951,981 +0.01(+0.07%)
Nov 15, 2017 13.08 13.80 12.94 13.34 1,272,150 +0.22(+1.68%)
Nov 14, 2017 13.30 13.31 12.87 13.12 1,058,528 -0.23(-1.72%)
Nov 13, 2017 13.55 13.91 13.31 13.35 744,836 -0.24(-1.77%)
Nov 10, 2017 13.39 13.82 13.26 13.59 649,680 +0.15(+1.12%)
Nov 09, 2017 13.48 13.60 12.92 13.44 1,811,975 -0.30(-2.18%)
Nov 08, 2017 14.02 14.08 13.59 13.74 816,150 -0.27(-1.93%)
Nov 07, 2017 13.85 14.14 13.80 14.01 1,340,838 +0.17(+1.23%)
Nov 06, 2017 14.59 14.76 13.83 13.84 1,695,687 -0.42(-2.95%)
Nov 03, 2017 14.41 14.47 14.06 14.26 1,312,428 -0.11(-0.77%)
Nov 02, 2017 14.50 14.67 14.23 14.37 1,194,773 -0.07(-0.48%)
Nov 01, 2017 13.98 14.93 13.95 14.44 2,078,247 +0.11(+0.77%)
Oct 31, 2017 14.35 14.39 14.18 14.33 794,302 -0.05(-0.35%)
Oct 30, 2017 14.48 14.60 14.21 14.38 740,474 -0.14(-0.96%)
Oct 27, 2017 14.12 14.68 13.80 14.52 1,337,386 +0.34(+2.40%)
Oct 26, 2017 14.57 14.72 14.12 14.18 691,210 -0.43(-2.94%)
Oct 25, 2017 14.58 14.72 14.38 14.61 479,494 +0.04(+0.27%)
Oct 24, 2017 14.59 14.65 14.33 14.57 1,135,185 +0.07(+0.48%)
Oct 23, 2017 14.86 14.97 14.31 14.50 974,056 -0.40(-2.68%)
Oct 20, 2017 14.89 14.97 14.63 14.90 711,804 +0.08(+0.54%)
Oct 19, 2017 14.64 14.86 14.54 14.82 839,080 +0.12(+0.82%)
Oct 18, 2017 14.44 14.84 14.34 14.70 1,172,112 +0.26(+1.80%)
Oct 17, 2017 14.22 14.48 14.11 14.44 852,360 +0.24(+1.69%)
Oct 16, 2017 14.05 14.24 13.82 14.20 1,024,965 +0.10(+0.71%)
Oct 13, 2017 14.20 14.38 14.04 14.10 647,432 -0.13(-0.91%)
Oct 12, 2017 14.30 14.30 14.01 14.23 1,742,719 -0.12(-0.84%)
Oct 11, 2017 14.60 14.81 14.21 14.35 1,288,797 -0.32(-2.18%)
Oct 10, 2017 14.88 14.96 14.66 14.67 1,186,114 -0.27(-1.81%)
Oct 09, 2017 15.70 15.79 14.89 14.94 1,987,411 -0.76(-4.84%)
Oct 06, 2017 16.00 16.01 15.63 15.70 1,060,532 -0.33(-2.06%)
Oct 05, 2017 16.25 16.32 15.86 16.03 1,223,612 -0.08(-0.50%)
Oct 04, 2017 16.40 16.49 15.91 16.11 2,498,640 -0.01(-0.06%)
Oct 03, 2017 16.20 16.49 15.55 16.12 3,312,283 +0.38(+2.41%)
Oct 02, 2017 15.99 16.50 15.55 15.74 4,066,110 +0.49(+3.21%)
Sep 29, 2017 15.53 15.59 15.23 15.25 1,129,309 -0.20(-1.29%)
Sep 28, 2017 15.77 15.97 15.40 15.45 1,118,643 -0.33(-2.09%)
Sep 27, 2017 15.40 15.79 15.32 15.78 1,284,332 +0.37(+2.40%)
Sep 26, 2017 15.53 15.16 15.41 1,216,313 +0.09(+0.59%)
Sep 25, 2017 15.45 15.65 14.88 15.32 1,633,977 +0.31(+2.07%)
Sep 22, 2017 15.11 15.28 14.81 15.01 2,095,708 -0.15(-0.99%)
Sep 21, 2017 14.88 15.29 14.71 15.16 1,703,679 +0.27(+1.81%)
Sep 20, 2017 15.89 16.12 14.64 14.89 5,119,264 -0.81(-5.16%)
Sep 19, 2017 16.90 14.19 15.70 6,118,216 +1.44(+10.10%)
Sep 18, 2017 14.31 14.37 14.16 14.26 980,450 +0.00(+0.00%)
Sep 15, 2017 14.03 14.33 13.94 14.26 2,185,475 +0.25(+1.78%)
Sep 14, 2017 14.21 14.39 13.89 14.01 1,731,803 -0.34(-2.37%)
Sep 13, 2017 14.14 14.49 13.86 14.35 2,295,305 +0.34(+2.43%)
Sep 12, 2017 13.35 14.17 13.29 14.01 2,606,990 +0.70(+5.26%)
Sep 11, 2017 14.04 14.75 13.28 13.31 4,603,277 -0.61(-4.38%)
Sep 08, 2017 13.88 14.94 13.74 13.92 10,293,881 -3.02(-17.83%)
Sep 07, 2017 16.91 17.31 16.77 16.94 2,086,230 +0.00(+0.00%)
Sep 06, 2017 16.40 16.96 16.25 16.94 1,209,753 +0.63(+3.86%)
Sep 05, 2017 16.52 16.67 16.00 16.31 1,267,097 -0.21(-1.27%)
Sep 01, 2017 16.33 16.76 16.25 16.52 1,056,230 +0.20(+1.23%)
Aug 31, 2017 16.51 16.59 16.31 16.32 1,011,562 -0.19(-1.15%)
Aug 30, 2017 16.95 16.98 16.24 16.51 2,271,579 -0.47(-2.77%)
Aug 29, 2017 17.76 17.82 16.93 16.98 1,773,188 -0.80(-4.50%)
Aug 28, 2017 17.97 17.97 17.66 17.78 744,792 -0.30(-1.66%)
Aug 25, 2017 17.77 18.15 17.64 18.08 825,444 +0.32(+1.80%)
Aug 24, 2017 17.87 18.07 17.75 17.76 994,724 -0.08(-0.45%)
Aug 23, 2017 18.04 18.19 17.79 17.84 939,656 -0.20(-1.11%)
Aug 22, 2017 18.80 18.83 18.01 18.04 1,790,943 -0.74(-3.94%)
Aug 21, 2017 18.85 19.10 18.60 18.78 943,270 +0.00(+0.00%)
Aug 18, 2017 18.49 19.04 18.44 18.78 1,208,921 +0.21(+1.13%)
Aug 17, 2017 18.40 18.87 18.33 18.57 1,168,508 +0.17(+0.92%)
Aug 16, 2017 18.44 18.60 18.34 18.40 550,580 -0.03(-0.16%)
Aug 15, 2017 19.06 19.13 18.33 18.43 1,180,750 -0.70(-3.66%)
Aug 14, 2017 19.22 19.32 19.02 19.13 518,954 -0.07(-0.36%)
Aug 11, 2017 19.13 19.40 19.09 19.20 691,165 +0.03(+0.16%)
Aug 10, 2017 19.33 19.50 19.02 19.17 718,049 -0.12(-0.62%)
Aug 09, 2017 19.29 19.33 19.04 19.29 737,628 +0.01(+0.05%)
Aug 08, 2017 19.52 19.73 19.22 19.28 781,565 -0.31(-1.58%)
Aug 07, 2017 19.65 19.84 19.48 19.59 686,260 -0.10(-0.51%)
Aug 04, 2017 20.00 20.00 19.48 19.69 1,082,410 -0.21(-1.06%)
Aug 03, 2017 20.28 20.81 19.81 19.90 1,699,507 -1.14(-5.42%)
Aug 02, 2017 21.00 21.18 20.79 21.04 630,732 +0.03(+0.14%)
Aug 01, 2017 20.61 21.21 20.52 21.01 1,033,685 +0.34(+1.64%)
Jul 31, 2017 20.38 20.83 20.37 20.67 595,690 +0.22(+1.08%)
Jul 28, 2017 20.48 20.67 20.22 20.45 593,353 -0.09(-0.44%)
Jul 27, 2017 20.77 20.84 20.50 20.54 898,951 -0.22(-1.06%)
Jul 26, 2017 20.52 20.80 20.42 20.76 715,779 +0.28(+1.37%)
Jul 25, 2017 20.50 20.92 20.43 20.48 581,854 +0.00(+0.00%)
Jul 24, 2017 20.78 20.78 20.35 20.48 817,590 -0.33(-1.59%)
Jul 21, 2017 21.38 21.38 20.64 20.81 789,954 -0.44(-2.07%)
Jul 20, 2017 21.26 21.26 21.10 21.25 466,475 +0.00(+0.00%)
Jul 19, 2017 21.35 21.45 21.17 21.25 485,343 -0.02(-0.09%)
Jul 18, 2017 21.65 21.65 21.15 21.27 1,227,969 -0.42(-1.94%)
Jul 17, 2017 21.30 21.74 21.17 21.69 735,659 +0.36(+1.69%)
Jul 14, 2017 21.10 21.41 21.04 21.33 657,382 +0.28(+1.33%)
Jul 13, 2017 21.00 21.27 20.71 21.05 1,028,074 -0.04(-0.19%)
Jul 12, 2017 21.70 21.74 21.07 21.09 1,077,934 -0.51(-2.36%)
Jul 11, 2017 21.61 21.96 21.31 21.60 1,399,230 -0.15(-0.69%)
Jul 10, 2017 21.46 22.21 21.31 21.75 906,247 +0.26(+1.21%)
Jul 07, 2017 22.16 22.24 21.34 21.49 1,130,151 -0.61(-2.76%)
Jul 06, 2017 21.21 22.53 20.95 22.10 1,852,752 +0.80(+3.76%)
Jul 05, 2017 21.66 21.81 20.83 21.30 2,074,060 -0.41(-1.89%)
Jul 03, 2017 21.94 22.25 21.51 21.71 2,190,948 -0.45(-2.03%)
Jun 30, 2017 21.75 23.20 21.41 22.16 7,073,946 -1.78(-7.44%)
Jun 29, 2017 23.62 24.20 23.39 23.94 2,563,208 +0.40(+1.70%)
Jun 28, 2017 22.99 23.62 22.99 23.54 1,495,404 +0.59(+2.57%)
Jun 27, 2017 23.24 23.37 22.88 22.95 734,945 -0.31(-1.33%)
Jun 26, 2017 23.81 23.81 23.18 23.26 826,218 -0.44(-1.86%)
Jun 23, 2017 23.82 23.70 732,377 +0.33(+1.41%)
Jun 22, 2017 23.50 23.74 23.31 23.37 946,677 -0.22(-0.93%)
Jun 21, 2017 23.23 23.67 22.93 23.59 1,549,648 +0.46(+1.99%)
Jun 20, 2017 24.35 24.35 23.10 23.13 1,069,239 -1.18(-4.85%)
Jun 19, 2017 24.21 24.49 24.09 24.31 526,238 +0.24(+1.00%)
Jun 16, 2017 23.92 24.19 23.77 24.07 1,125,771 +0.00(+0.00%)
Jun 15, 2017 24.45 24.45 23.89 24.07 548,907 -0.38(-1.55%)
Jun 14, 2017 24.26 24.45 23.90 24.45 902,995 +0.46(+1.92%)
Jun 13, 2017 24.22 24.25 23.85 23.99 567,120 -0.19(-0.79%)
Jun 12, 2017 23.88 24.24 23.88 24.18 883,909 +0.21(+0.88%)
Jun 09, 2017 23.68 23.99 23.66 23.97 565,758 +0.22(+0.93%)
Jun 08, 2017 23.68 24.00 23.68 23.75 537,321 -0.01(-0.04%)
Jun 07, 2017 23.77 23.91 23.67 23.76 635,039 -0.06(-0.27%)
Jun 06, 2017 23.56 23.90 23.33 23.82 507,067 +0.12(+0.53%)
Jun 05, 2017 23.95 24.04 23.43 23.70 1,148,101 -0.04(-0.17%)
Jun 02, 2017 23.14 24.31 23.11 23.74 1,788,052 +0.67(+2.90%)
Jun 01, 2017 22.56 23.10 22.51 23.07 1,095,980 +0.42(+1.85%)
May 31, 2017 22.69 22.75 22.39 22.65 764,950 -0.03(-0.13%)
May 30, 2017 22.80 22.92 22.53 22.68 587,558 -0.16(-0.70%)
May 26, 2017 22.75 23.00 22.66 22.84 683,904 +0.19(+0.84%)
May 25, 2017 22.81 22.99 22.58 22.65 574,885 -0.17(-0.74%)
May 24, 2017 22.49 23.00 22.43 22.82 710,789 +0.20(+0.88%)
May 23, 2017 22.68 22.80 22.47 22.62 346,236 +0.01(+0.04%)
May 22, 2017 22.91 23.13 22.53 22.61 968,402 -0.27(-1.18%)
May 19, 2017 22.25 22.90 22.21 22.88 729,344 +0.61(+2.74%)
May 18, 2017 22.24 22.43 22.10 22.27 835,699 -0.03(-0.13%)
May 17, 2017 22.26 22.48 22.14 22.30 602,862 -0.06(-0.27%)
May 16, 2017 22.60 22.68 22.29 22.36 513,969 -0.29(-1.28%)
May 15, 2017 22.81 23.10 22.61 22.65 1,138,501 -0.14(-0.61%)
May 12, 2017 22.74 22.94 22.43 22.79 781,212 +0.02(+0.09%)
May 11, 2017 22.20 22.89 21.98 22.77 1,105,989 +0.27(+1.20%)
May 10, 2017 22.10 22.52 22.00 22.50 914,979 +0.39(+1.76%)
May 09, 2017 21.69 22.92 21.50 22.11 2,202,319 +1.08(+5.14%)
May 08, 2017 21.43 21.47 21.01 21.03 804,149 -0.44(-2.05%)
May 05, 2017 21.45 21.66 21.33 21.47 1,412,450 +0.04(+0.19%)
May 04, 2017 21.44 21.70 21.01 21.43 877,041 -0.07(-0.33%)
May 03, 2017 21.97 21.97 21.33 21.50 1,018,984 -0.54(-2.45%)
May 02, 2017 22.00 22.18 21.80 22.04 1,094,716 +0.07(+0.32%)
May 01, 2017 22.22 22.50 21.32 21.97 1,902,651 -0.18(-0.81%)
Apr 28, 2017 21.85 22.26 21.85 22.15 2,059,616 +0.26(+1.19%)
Apr 27, 2017 21.65 21.90 21.58 21.89 813,829 +0.28(+1.30%)
Apr 26, 2017 21.21 21.69 21.00 21.61 1,048,771 +0.35(+1.65%)
Apr 25, 2017 21.06 21.28 20.98 21.26 837,430 +0.19(+0.90%)
Apr 24, 2017 21.22 21.38 20.72 21.07 1,077,485 -0.08(-0.38%)
Apr 21, 2017 21.27 21.39 21.04 21.15 829,536 -0.14(-0.66%)
Apr 20, 2017 21.29 21.60 21.16 21.29 933,214 +0.09(+0.42%)
Apr 19, 2017 21.16 21.35 21.10 21.20 763,783 +0.01(+0.05%)
Apr 18, 2017 21.23 21.25 21.07 21.19 690,986 -0.13(-0.63%)
Apr 17, 2017 21.10 21.36 21.05 21.32 628,418 +0.16(+0.78%)
Apr 13, 2017 21.20 21.40 20.72 21.16 1,258,161 -0.03(-0.14%)
Apr 12, 2017 21.88 21.99 21.18 21.19 1,352,376 -0.72(-3.29%)
Apr 11, 2017 21.25 21.93 21.25 21.91 3,082,719 +0.69(+3.25%)
Apr 10, 2017 20.69 21.22 20.60 21.22 2,029,406 +0.59(+2.86%)
Apr 07, 2017 20.55 20.75 20.38 20.63 1,506,665 +0.07(+0.34%)
Apr 06, 2017 20.04 20.59 20.03 20.56 1,521,229 +0.46(+2.29%)
Apr 05, 2017 19.70 20.15 19.70 20.10 1,308,024 +0.41(+2.08%)
Apr 04, 2017 20.44 20.55 19.59 19.69 1,788,733 -0.76(-3.72%)
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.