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

Marchex Inc (NQ: MCHX )

1.345 +0.005 (+0.37%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 20, 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 3.616 3.685 3.604 3.625 57,152 +0.00(+0.00%)
Apr 28, 2016 3.642 3.702 3.625 3.625 54,437 +0.00(+0.00%)
Apr 27, 2016 3.634 3.651 3.599 3.625 54,656 -0.01(-0.23%)
Apr 26, 2016 3.642 3.642 3.599 3.634 65,475 +0.03(+0.71%)
Apr 25, 2016 3.625 3.651 3.591 3.608 93,089 -0.03(-0.70%)
Apr 22, 2016 3.651 3.702 3.625 3.634 37,634 +0.00(+0.00%)
Apr 21, 2016 3.625 3.685 3.599 3.634 80,727 +0.00(+0.00%)
Apr 20, 2016 3.634 3.651 3.591 3.634 61,283 -0.01(-0.23%)
Apr 19, 2016 3.685 3.719 3.582 3.642 46,621 -0.04(-1.16%)
Apr 18, 2016 3.659 3.719 3.634 3.685 61,348 +0.03(+0.93%)
Apr 15, 2016 3.625 3.685 3.625 3.651 38,446 +0.00(+0.00%)
Apr 14, 2016 3.634 3.693 3.634 3.651 39,056 +0.00(+0.00%)
Apr 13, 2016 3.676 3.676 3.608 3.651 103,807 -0.02(-0.47%)
Apr 12, 2016 3.676 3.693 3.625 3.668 132,032 -0.02(-0.46%)
Apr 11, 2016 3.710 3.727 3.668 3.685 37,694 -0.02(-0.46%)
Apr 08, 2016 3.744 3.821 3.685 3.702 57,134 -0.03(-0.69%)
Apr 07, 2016 3.710 3.770 3.676 3.727 85,946 -0.02(-0.46%)
Apr 06, 2016 3.685 3.770 3.676 3.744 35,656 +0.04(+1.15%)
Apr 05, 2016 3.668 3.770 3.668 3.702 152,553 -0.01(-0.23%)
Apr 04, 2016 3.787 3.881 3.676 3.710 155,412 -0.10(-2.68%)
Apr 01, 2016 3.761 3.924 3.736 3.813 147,726 +0.02(+0.45%)
Mar 31, 2016 3.813 3.838 3.796 3.796 40,993 +0.00(+0.00%)
Mar 30, 2016 3.804 3.838 3.770 3.796 55,078 +0.00(+0.00%)
Mar 29, 2016 3.668 3.830 3.659 3.796 62,220 +0.12(+3.25%)
Mar 28, 2016 3.710 3.753 3.659 3.676 39,366 -0.02(-0.46%)
Mar 24, 2016 3.676 3.693 3.693 3.693 79,606 +0.01(+0.23%)
Mar 23, 2016 3.796 3.796 3.676 3.685 53,967 -0.11(-2.92%)
Mar 22, 2016 3.779 3.838 3.761 3.796 63,890 +0.02(+0.45%)
Mar 21, 2016 3.753 3.821 3.753 3.779 46,963 +0.03(+0.68%)
Mar 18, 2016 3.736 3.761 3.668 3.753 145,759 +0.04(+1.15%)
Mar 17, 2016 3.668 3.744 3.651 3.710 58,168 +0.03(+0.69%)
Mar 16, 2016 3.668 3.796 3.659 3.685 70,459 -0.02(-0.46%)
Mar 15, 2016 3.787 3.830 3.685 3.702 71,850 -0.12(-3.13%)
Mar 14, 2016 3.881 3.898 3.787 3.821 134,798 -0.08(-1.97%)
Mar 11, 2016 3.975 3.975 3.855 3.898 91,615 -0.05(-1.30%)
Mar 10, 2016 3.744 3.992 3.693 3.949 192,656 +0.22(+5.95%)
Mar 09, 2016 3.685 3.770 3.463 3.727 91,231 +0.00(+0.00%)
Mar 08, 2016 3.736 3.761 3.642 3.727 109,336 -0.06(-1.58%)
Mar 07, 2016 3.753 3.830 3.557 3.787 59,808 +0.03(+0.91%)
Mar 04, 2016 3.830 3.864 3.719 3.753 37,344 -0.09(-2.44%)
Mar 03, 2016 3.779 3.881 3.710 3.847 119,003 +0.08(+2.04%)
Mar 02, 2016 3.719 3.787 3.676 3.770 66,200 +0.05(+1.38%)
Mar 01, 2016 3.693 3.779 3.659 3.719 80,927 +0.06(+1.63%)
Feb 29, 2016 3.599 3.685 3.574 3.659 109,243 +0.05(+1.42%)
Feb 26, 2016 3.676 3.770 3.591 3.608 128,727 -0.08(-2.08%)
Feb 25, 2016 3.685 3.693 3.565 3.685 92,968 +0.02(+0.47%)
Feb 24, 2016 3.557 3.693 3.489 3.668 113,215 +0.03(+0.94%)
Feb 23, 2016 3.591 3.659 3.566 3.634 201,426 +0.04(+1.19%)
Feb 22, 2016 3.531 3.676 3.454 3.591 369,816 +0.13(+3.69%)
Feb 19, 2016 3.429 3.727 3.229 3.463 282,350 +0.06(+1.75%)
Feb 18, 2016 3.292 3.420 3.258 3.403 114,111 +0.11(+3.37%)
Feb 17, 2016 3.250 3.335 3.224 3.292 90,524 +0.06(+1.85%)
Feb 16, 2016 3.224 3.258 3.147 3.233 57,753 +0.06(+1.88%)
Feb 12, 2016 3.181 3.173 3.173 3.173 64,365 +0.03(+0.81%)
Feb 11, 2016 3.028 3.181 3.028 3.147 31,720 +0.06(+1.93%)
Feb 10, 2016 3.173 3.258 2.985 3.088 169,256 -0.07(-2.16%)
Feb 09, 2016 3.156 3.233 3.113 3.156 169,506 -0.05(-1.60%)
Feb 08, 2016 3.156 3.224 3.113 3.207 169,198 +0.05(+1.62%)
Feb 05, 2016 3.216 3.216 3.156 3.156 109,124 -0.07(-2.12%)
Feb 04, 2016 3.199 3.292 3.156 3.224 45,241 +0.03(+1.07%)
Feb 03, 2016 3.164 3.207 3.096 3.190 42,222 +0.06(+1.91%)
Feb 02, 2016 3.122 3.199 2.963 3.130 266,645 -0.04(-1.34%)
Feb 01, 2016 3.181 3.339 3.105 3.173 71,592 -0.09(-2.62%)
Jan 29, 2016 3.156 3.352 3.156 3.258 74,594 +0.11(+3.52%)
Jan 28, 2016 3.156 3.190 3.122 3.147 86,839 +0.03(+1.10%)
Jan 27, 2016 3.113 3.177 3.088 3.113 70,249 -0.01(-0.27%)
Jan 26, 2016 3.130 3.216 3.096 3.122 90,312 +0.00(+0.00%)
Jan 25, 2016 3.147 3.224 3.113 3.122 66,644 -0.05(-1.61%)
Jan 22, 2016 3.079 3.207 3.045 3.173 136,293 +0.15(+4.79%)
Jan 21, 2016 3.002 3.071 2.968 3.028 126,659 +0.03(+1.14%)
Jan 20, 2016 2.883 3.071 2.883 2.994 228,625 +0.05(+1.74%)
Jan 19, 2016 2.891 3.002 2.738 2.943 115,339 -0.03(-1.15%)
Jan 15, 2016 2.977 2.977 2.977 2.977 148,662 -0.09(-3.06%)
Jan 14, 2016 3.036 3.147 2.874 3.071 90,923 +0.03(+0.84%)
Jan 13, 2016 3.156 3.190 3.028 3.045 124,393 -0.11(-3.51%)
Jan 12, 2016 3.181 3.207 3.122 3.156 84,120 +0.00(+0.00%)
Jan 11, 2016 3.181 3.199 3.122 3.156 50,301 -0.02(-0.54%)
Jan 08, 2016 3.173 3.241 3.150 3.173 92,427 +0.01(+0.27%)
Jan 07, 2016 3.173 3.258 3.139 3.164 119,927 -0.08(-2.37%)
Jan 06, 2016 3.164 3.301 3.164 3.241 97,978 -0.01(-0.26%)
Jan 05, 2016 3.207 3.301 3.160 3.250 179,904 +0.05(+1.60%)
Jan 04, 2016 3.250 3.326 3.011 3.199 178,687 -0.12(-3.60%)
Dec 31, 2015 3.318 3.318 3.318 3.318 101,648 -0.01(-0.26%)
Dec 30, 2015 3.309 3.412 3.284 3.326 131,052 +0.02(+0.52%)
Dec 29, 2015 3.267 3.318 3.258 3.309 69,553 +0.05(+1.57%)
Dec 28, 2015 3.267 3.318 3.224 3.258 102,222 -0.03(-0.78%)
Dec 24, 2015 3.250 3.284 3.284 3.284 87,813 +0.02(+0.52%)
Dec 23, 2015 3.233 3.326 3.190 3.267 94,842 +0.06(+1.86%)
Dec 22, 2015 3.284 3.318 3.113 3.207 192,292 +0.10(+3.30%)
Dec 21, 2015 3.156 3.275 3.071 3.105 154,167 -0.13(-3.96%)
Dec 18, 2015 3.361 3.412 3.199 3.233 286,142 -0.15(-4.29%)
Dec 17, 2015 3.480 3.506 3.369 3.378 118,111 -0.08(-2.22%)
Dec 16, 2015 3.480 3.523 3.433 3.454 140,566 -0.03(-0.98%)
Dec 15, 2015 3.514 3.514 3.275 3.489 103,996 +0.00(+0.00%)
Dec 14, 2015 3.548 3.548 3.463 3.489 98,896 -0.03(-0.97%)
Dec 11, 2015 3.412 3.634 3.412 3.523 158,947 +0.02(+0.49%)
Dec 10, 2015 3.497 3.514 3.458 3.506 134,462 +0.02(+0.49%)
Dec 09, 2015 3.420 3.531 3.420 3.489 94,385 +0.00(+0.00%)
Dec 08, 2015 3.420 3.548 3.412 3.489 100,535 +0.05(+1.49%)
Dec 07, 2015 3.531 3.548 3.420 3.437 101,511 -0.09(-2.42%)
Dec 04, 2015 3.582 3.599 3.506 3.523 75,054 -0.07(-1.90%)
Dec 03, 2015 3.616 3.659 3.574 3.591 95,990 -0.05(-1.41%)
Dec 02, 2015 3.727 3.753 3.625 3.642 51,735 -0.08(-2.06%)
Dec 01, 2015 3.651 3.770 3.624 3.719 59,224 +0.09(+2.35%)
Nov 30, 2015 3.591 3.668 3.540 3.634 110,498 +0.07(+1.91%)
Nov 27, 2015 3.506 3.599 3.506 3.565 14,722 +0.07(+1.95%)
Nov 25, 2015 3.403 3.497 3.497 3.497 44,668 +0.09(+2.50%)
Nov 24, 2015 3.420 3.463 3.378 3.412 77,251 +0.00(+0.00%)
Nov 23, 2015 3.318 3.463 3.318 3.412 74,006 +0.06(+1.78%)
Nov 20, 2015 3.352 3.412 3.275 3.352 181,481 +0.03(+0.77%)
Nov 19, 2015 3.403 3.433 3.318 3.326 99,918 -0.09(-2.50%)
Nov 18, 2015 3.497 3.518 3.403 3.412 134,149 -0.09(-2.68%)
Nov 17, 2015 3.557 3.651 3.497 3.506 74,988 -0.12(-3.29%)
Nov 16, 2015 3.557 3.651 3.548 3.625 58,787 +0.05(+1.43%)
Nov 13, 2015 3.651 3.659 3.497 3.574 80,037 -0.10(-2.78%)
Nov 12, 2015 3.779 3.779 3.676 3.676 26,661 -0.11(-2.93%)
Nov 11, 2015 3.813 3.813 3.744 3.787 42,531 -0.06(-1.55%)
Nov 10, 2015 3.838 3.882 3.804 3.847 64,380 -0.02(-0.44%)
Nov 09, 2015 3.779 3.881 3.779 3.864 33,715 +0.03(+0.89%)
Nov 06, 2015 3.889 3.906 3.796 3.830 84,736 -0.09(-2.39%)
Nov 05, 2015 3.924 4.384 3.685 3.924 213,942 +0.13(+3.37%)
Nov 04, 2015 3.770 3.830 3.719 3.796 94,006 +0.01(+0.23%)
Nov 03, 2015 3.779 3.821 3.736 3.787 68,114 +0.01(+0.23%)
Nov 02, 2015 3.693 3.830 3.685 3.779 83,110 +0.09(+2.55%)
Oct 30, 2015 3.668 3.753 3.648 3.685 57,012 +0.03(+0.93%)
Oct 29, 2015 3.702 3.770 3.634 3.651 37,423 -0.10(-2.73%)
Oct 28, 2015 3.514 3.753 3.506 3.753 78,355 +0.26(+7.32%)
Oct 27, 2015 3.668 3.685 3.497 3.497 61,516 -0.20(-5.31%)
Oct 26, 2015 3.753 3.770 3.634 3.693 29,138 -0.04(-1.14%)
Oct 23, 2015 3.659 3.779 3.659 3.736 51,989 +0.07(+1.86%)
Oct 22, 2015 3.540 3.693 3.540 3.668 50,296 +0.13(+3.61%)
Oct 21, 2015 3.625 3.634 3.531 3.540 42,383 -0.09(-2.58%)
Oct 20, 2015 3.565 3.642 3.523 3.634 40,937 +0.07(+1.91%)
Oct 19, 2015 3.497 3.634 3.437 3.565 44,779 +0.02(+0.48%)
Oct 16, 2015 3.608 3.668 3.476 3.548 40,241 -0.04(-1.19%)
Oct 15, 2015 3.463 3.625 3.463 3.591 75,277 +0.15(+4.47%)
Oct 14, 2015 3.557 3.591 3.412 3.437 53,824 -0.13(-3.59%)
Oct 13, 2015 3.616 3.693 3.548 3.565 77,505 -0.09(-2.34%)
Oct 12, 2015 3.693 3.693 3.565 3.651 37,040 -0.02(-0.47%)
Oct 09, 2015 3.702 3.719 3.642 3.668 76,380 -0.01(-0.23%)
Oct 08, 2015 3.685 3.727 3.668 3.676 167,472 -0.02(-0.46%)
Oct 07, 2015 3.599 3.710 3.599 3.693 77,855 +0.09(+2.61%)
Oct 06, 2015 3.625 3.663 3.591 3.599 59,371 +0.00(+0.00%)
Oct 05, 2015 3.378 3.693 3.369 3.599 107,675 +0.23(+6.84%)
Oct 02, 2015 3.361 3.429 3.309 3.369 78,571 -0.05(-1.50%)
Oct 01, 2015 3.429 3.514 3.318 3.420 79,059 -0.02(-0.50%)
Sep 30, 2015 3.446 3.489 3.369 3.437 86,943 +0.03(+0.75%)
Sep 29, 2015 3.454 3.506 3.395 3.412 89,618 -0.04(-1.23%)
Sep 28, 2015 3.420 3.540 3.420 3.454 105,987 -0.03(-0.98%)
Sep 25, 2015 3.548 3.565 3.471 3.489 146,704 -0.05(-1.45%)
Sep 24, 2015 3.429 3.548 3.378 3.540 115,638 +0.10(+2.98%)
Sep 23, 2015 3.514 3.514 3.369 3.437 84,146 -0.06(-1.71%)
Sep 22, 2015 3.471 3.565 3.446 3.497 64,365 +0.02(+0.49%)
Sep 21, 2015 3.412 3.523 3.412 3.480 58,396 +0.08(+2.26%)
Sep 18, 2015 3.369 3.416 3.267 3.403 449,614 +0.00(+0.00%)
Sep 17, 2015 3.420 3.497 3.284 3.403 67,220 -0.03(-0.75%)
Sep 16, 2015 3.412 3.489 3.378 3.429 63,354 +0.02(+0.50%)
Sep 15, 2015 3.309 3.454 3.309 3.412 99,460 +0.09(+2.83%)
Sep 14, 2015 3.318 3.403 3.284 3.318 60,368 +0.00(+0.00%)
Sep 11, 2015 3.309 3.361 3.275 3.318 45,487 -0.03(-0.77%)
Sep 10, 2015 3.318 3.412 3.292 3.344 59,681 +0.03(+1.03%)
Sep 09, 2015 3.292 3.412 3.284 3.309 75,490 +0.03(+1.04%)
Sep 08, 2015 3.412 3.412 3.258 3.275 586,518 -0.09(-2.79%)
Sep 04, 2015 3.420 3.369 3.369 3.369 159,213 -0.11(-3.19%)
Sep 03, 2015 3.412 3.557 3.369 3.480 96,867 +0.09(+2.51%)
Sep 02, 2015 3.335 3.450 3.284 3.395 109,503 +0.10(+3.11%)
Sep 01, 2015 3.301 3.429 3.275 3.292 83,697 -0.09(-2.77%)
Aug 31, 2015 3.335 3.471 3.326 3.386 76,610 +0.01(+0.25%)
Aug 28, 2015 3.267 3.463 3.267 3.378 129,856 +0.09(+2.86%)
Aug 27, 2015 3.122 3.309 3.113 3.284 191,865 +0.17(+5.48%)
Aug 26, 2015 3.216 3.241 3.088 3.113 105,926 -0.03(-0.81%)
Aug 25, 2015 3.335 3.352 3.088 3.139 173,537 -0.05(-1.60%)
Aug 24, 2015 3.284 3.411 3.181 3.190 310,436 -0.19(-5.56%)
Aug 21, 2015 3.054 3.497 2.994 3.378 164,307 +0.24(+7.61%)
Aug 20, 2015 3.216 3.233 3.096 3.139 126,846 -0.12(-3.67%)
Aug 19, 2015 3.335 3.361 3.258 3.258 188,908 -0.11(-3.29%)
Aug 18, 2015 3.497 3.506 3.352 3.369 76,041 -0.15(-4.36%)
Aug 17, 2015 3.514 3.608 3.471 3.523 108,776 -0.03(-0.72%)
Aug 14, 2015 3.506 3.565 3.463 3.548 43,758 +0.03(+0.73%)
Aug 13, 2015 3.497 3.557 3.429 3.523 48,588 +0.02(+0.49%)
Aug 12, 2015 3.454 3.557 3.420 3.506 95,347 +0.00(+0.00%)
Aug 11, 2015 3.497 3.582 3.480 3.506 95,294 -0.04(-1.20%)
Aug 10, 2015 3.523 3.574 3.429 3.548 117,088 +0.07(+1.96%)
Aug 07, 2015 3.471 3.604 3.454 3.480 102,352 -0.04(-1.21%)
Aug 06, 2015 3.557 3.949 3.275 3.523 227,570 -0.47(-11.75%)
Aug 05, 2015 3.838 4.026 3.830 3.992 121,134 +0.15(+3.77%)
Aug 04, 2015 3.915 3.915 3.847 3.847 56,948 -0.04(-1.10%)
Aug 03, 2015 3.906 3.932 3.805 3.889 79,564 -0.03(-0.87%)
Jul 31, 2015 3.983 4.000 3.821 3.924 100,433 -0.05(-1.29%)
Jul 30, 2015 3.958 4.051 3.855 3.975 87,023 +0.00(+0.00%)
Jul 29, 2015 3.966 4.009 3.915 3.975 54,562 +0.01(+0.22%)
Jul 28, 2015 3.889 3.975 3.685 3.966 109,206 +0.09(+2.42%)
Jul 27, 2015 3.881 3.932 3.608 3.872 125,528 -0.04(-1.09%)
Jul 24, 2015 3.915 3.949 3.881 3.915 123,529 -0.01(-0.22%)
Jul 23, 2015 4.017 4.017 3.889 3.924 96,204 -0.08(-1.92%)
Jul 22, 2015 4.051 4.103 3.966 4.000 74,773 -0.08(-1.88%)
Jul 21, 2015 4.034 4.150 4.017 4.077 110,310 +0.03(+0.63%)
Jul 20, 2015 4.094 4.094 3.906 4.051 105,857 -0.05(-1.25%)
Jul 17, 2015 4.222 4.222 4.090 4.103 97,203 -0.10(-2.43%)
Jul 16, 2015 3.958 4.333 3.915 4.205 162,841 +0.31(+7.88%)
Jul 15, 2015 4.069 4.069 3.796 3.898 329,952 -0.15(-3.79%)
Jul 14, 2015 4.103 4.154 4.034 4.051 58,438 -0.05(-1.25%)
Jul 13, 2015 4.077 4.120 4.018 4.103 75,601 +0.06(+1.48%)
Jul 10, 2015 4.051 4.077 3.889 4.043 80,651 +0.11(+2.82%)
Jul 09, 2015 3.872 3.992 3.817 3.932 95,902 +0.12(+3.13%)
Jul 08, 2015 3.881 3.889 3.744 3.813 162,174 -0.15(-3.66%)
Jul 07, 2015 3.958 3.992 3.855 3.958 160,518 -0.01(-0.22%)
Jul 06, 2015 3.949 3.983 3.906 3.966 287,484 -0.04(-1.06%)
Jul 02, 2015 4.077 4.009 4.009 4.009 248,903 -0.04(-1.05%)
Jul 01, 2015 3.992 4.162 3.871 4.051 411,863 -0.17(-4.04%)
Jun 30, 2015 4.248 4.265 4.120 4.222 189,513 +0.03(+0.61%)
Jun 29, 2015 4.350 4.376 4.196 4.196 118,718 -0.20(-4.47%)
Jun 26, 2015 4.410 4.410 4.282 4.393 1,145,104 +0.01(+0.19%)
Jun 25, 2015 4.341 4.418 4.265 4.384 132,560 +0.09(+1.98%)
Jun 24, 2015 4.410 4.418 4.265 4.299 177,618 -0.12(-2.70%)
Jun 23, 2015 4.393 4.427 4.333 4.418 92,506 +0.03(+0.58%)
Jun 22, 2015 4.171 4.401 4.171 4.393 113,518 +0.09(+2.18%)
Jun 19, 2015 4.282 4.324 4.077 4.299 170,778 +0.03(+0.80%)
Jun 18, 2015 4.214 4.324 4.145 4.265 104,105 +0.09(+2.04%)
Jun 17, 2015 4.214 4.248 4.137 4.179 92,142 +0.00(+0.00%)
Jun 16, 2015 4.145 4.372 4.110 4.179 86,574 +0.01(+0.20%)
Jun 15, 2015 4.145 4.239 4.069 4.171 132,039 -0.01(-0.20%)
Jun 12, 2015 4.154 4.359 4.034 4.179 201,047 +0.03(+0.82%)
Jun 11, 2015 4.196 4.248 4.026 4.145 177,875 -0.04(-1.02%)
Jun 10, 2015 4.094 4.239 4.051 4.188 471,247 +0.14(+3.37%)
Jun 09, 2015 4.086 4.137 4.026 4.051 65,834 -0.02(-0.42%)
Jun 08, 2015 4.179 4.261 4.009 4.069 120,239 -0.14(-3.25%)
Jun 05, 2015 4.290 4.388 4.196 4.205 150,577 -0.09(-1.99%)
Jun 04, 2015 4.350 4.384 4.290 4.290 158,318 -0.09(-2.14%)
Jun 03, 2015 4.324 4.444 4.324 4.384 127,494 +0.06(+1.38%)
Jun 02, 2015 4.145 4.393 4.145 4.324 133,935 +0.15(+3.47%)
Jun 01, 2015 4.145 4.205 4.094 4.179 190,180 +0.03(+0.82%)
May 29, 2015 4.120 4.214 4.069 4.145 124,689 +0.02(+0.41%)
May 28, 2015 4.145 4.179 4.098 4.128 131,969 -0.02(-0.41%)
May 27, 2015 4.128 4.188 4.051 4.145 160,972 +0.05(+1.25%)
May 26, 2015 4.103 4.145 4.026 4.094 158,230 -0.06(-1.44%)
May 22, 2015 4.256 4.154 4.154 4.154 107,744 -0.10(-2.40%)
May 21, 2015 4.196 4.291 4.137 4.256 129,467 +0.03(+0.81%)
May 20, 2015 4.214 4.333 4.060 4.222 233,516 +0.03(+0.81%)
May 19, 2015 4.350 4.376 4.188 4.188 137,017 -0.19(-4.29%)
May 18, 2015 4.376 4.435 4.273 4.376 222,226 -0.03(-0.77%)
May 15, 2015 4.307 4.428 4.299 4.410 158,356 +0.11(+2.58%)
May 14, 2015 4.393 4.393 4.265 4.299 155,015 -0.07(-1.56%)
May 13, 2015 4.307 4.410 4.256 4.367 181,051 +0.05(+1.19%)
May 12, 2015 4.538 4.538 4.137 4.316 261,025 -0.13(-2.88%)
May 11, 2015 4.026 4.512 4.026 4.444 303,979 +0.43(+10.85%)
May 08, 2015 4.179 4.290 3.975 4.009 280,512 -0.17(-4.08%)
May 07, 2015 3.634 4.324 3.582 4.179 1,108,564 +0.64(+18.07%)
May 06, 2015 3.574 3.651 3.540 3.540 225,133 -0.02(-0.48%)
May 05, 2015 3.591 3.659 3.548 3.557 141,457 -0.07(-1.88%)
May 04, 2015 3.617 3.693 3.608 3.625 154,645 +0.00(+0.00%)
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.