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

Napco Sec Tech Inc (NQ: NSSC )

44.63 +0.18 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2018 5.223 5.326 5.223 5.297 33,231 -0.02(-0.47%)
Apr 27, 2018 5.347 5.347 5.248 5.322 16,767 +0.00(+0.00%)
Apr 26, 2018 5.297 5.322 5.198 5.322 38,663 -0.02(-0.46%)
Apr 25, 2018 5.292 5.347 5.292 5.347 14,650 +0.05(+0.93%)
Apr 24, 2018 5.471 5.495 5.248 5.297 45,823 -0.17(-3.17%)
Apr 23, 2018 5.446 5.495 5.421 5.471 17,856 +0.07(+1.38%)
Apr 20, 2018 5.372 5.446 5.307 5.396 26,721 +0.00(+0.00%)
Apr 19, 2018 5.446 5.471 5.396 5.396 18,823 -0.02(-0.46%)
Apr 18, 2018 5.372 5.495 5.372 5.421 15,868 +0.02(+0.46%)
Apr 17, 2018 5.421 5.495 5.396 5.396 37,926 +0.02(+0.46%)
Apr 16, 2018 5.347 5.442 5.347 5.372 28,555 -0.02(-0.46%)
Apr 13, 2018 5.347 5.421 5.345 5.396 22,005 +0.05(+0.93%)
Apr 12, 2018 5.421 5.471 5.297 5.347 60,565 +0.00(+0.00%)
Apr 11, 2018 5.396 5.423 5.372 5.347 18,886 +0.00(+0.00%)
Apr 10, 2018 5.322 5.421 5.248 5.347 58,959 +0.00(+0.00%)
Apr 09, 2018 5.359 5.383 5.272 5.347 65,376 +0.07(+1.41%)
Apr 06, 2018 5.223 5.297 5.161 5.272 35,584 +0.05(+0.95%)
Apr 05, 2018 5.198 5.272 5.173 5.223 51,075 -0.02(-0.47%)
Apr 04, 2018 5.198 5.297 5.099 5.248 71,600 +0.05(+0.95%)
Apr 03, 2018 5.223 5.272 5.173 5.198 47,157 -0.02(-0.47%)
Apr 02, 2018 5.718 5.792 5.173 5.223 70,388 -0.57(-9.83%)
Mar 29, 2018 5.792 5.792 5.792 0 +0.20(+3.54%)
Mar 28, 2018 5.322 5.693 5.297 5.594 182,429 +0.27(+5.12%)
Mar 27, 2018 5.124 5.396 5.124 5.322 119,122 +0.17(+3.37%)
Mar 26, 2018 5.025 5.198 5.025 5.149 88,050 +0.15(+2.97%)
Mar 23, 2018 4.876 5.000 4.827 5.000 70,420 +0.05(+1.00%)
Mar 22, 2018 5.000 5.099 4.827 4.951 50,833 -0.07(-1.48%)
Mar 21, 2018 4.951 5.149 4.951 5.025 192,635 +0.02(+0.49%)
Mar 20, 2018 4.951 5.124 4.904 5.000 175,488 +0.05(+1.00%)
Mar 19, 2018 4.951 4.951 4.876 4.951 30,034 +0.02(+0.50%)
Mar 16, 2018 4.901 4.951 4.852 4.926 104,951 +0.00(+0.00%)
Mar 15, 2018 4.802 4.926 4.728 4.926 25,434 +0.10(+2.05%)
Mar 14, 2018 4.777 4.827 4.728 4.827 97,150 +0.02(+0.52%)
Mar 13, 2018 4.753 4.852 4.753 4.802 36,542 -0.05(-1.02%)
Mar 12, 2018 4.753 4.852 4.753 4.852 28,206 -0.02(-0.51%)
Mar 09, 2018 4.852 4.926 4.802 4.876 35,954 +0.00(+0.00%)
Mar 08, 2018 4.753 4.951 4.753 4.876 29,842 +0.05(+1.03%)
Mar 07, 2018 4.827 4.876 4.802 4.827 19,322 +0.00(+0.00%)
Mar 06, 2018 4.951 4.951 4.802 4.827 44,169 -0.12(-2.50%)
Mar 05, 2018 5.025 5.050 4.926 4.951 28,436 -0.10(-1.96%)
Mar 02, 2018 5.050 5.074 4.802 5.050 39,976 -0.02(-0.49%)
Mar 01, 2018 4.975 5.099 4.901 5.074 110,869 +0.07(+1.49%)
Feb 28, 2018 4.951 5.025 4.852 5.000 95,618 +0.00(+0.00%)
Feb 27, 2018 5.000 5.025 4.876 5.000 34,207 +0.02(+0.50%)
Feb 26, 2018 5.025 5.025 4.728 4.975 66,380 +0.00(+0.00%)
Feb 23, 2018 4.901 5.000 4.852 4.975 28,490 +0.07(+1.52%)
Feb 22, 2018 4.951 4.691 4.901 50,203 +0.02(+0.51%)
Feb 21, 2018 5.050 5.050 4.827 4.876 25,394 -0.05(-1.01%)
Feb 20, 2018 4.951 5.000 4.852 4.926 37,073 -0.02(-0.50%)
Feb 16, 2018 4.951 4.951 4.951 0 +0.15(+3.09%)
Feb 15, 2018 4.629 4.951 4.629 4.802 77,671 +0.02(+0.52%)
Feb 14, 2018 4.654 4.876 4.233 4.777 104,512 +0.10(+2.12%)
Feb 13, 2018 4.678 4.808 4.406 4.678 45,438 +0.00(+0.00%)
Feb 12, 2018 4.703 4.802 4.654 4.678 38,762 -0.05(-1.05%)
Feb 09, 2018 4.777 4.852 4.654 4.728 111,344 -0.07(-1.55%)
Feb 08, 2018 4.777 4.827 4.696 4.802 108,362 +0.00(+0.00%)
Feb 07, 2018 4.654 4.827 4.654 4.802 96,388 +0.07(+1.57%)
Feb 06, 2018 4.827 4.901 4.654 4.728 80,990 -0.07(-1.55%)
Feb 05, 2018 4.703 4.901 4.381 4.802 98,198 +0.05(+1.04%)
Feb 02, 2018 4.654 4.678 4.431 4.753 96,677 +0.05(+1.05%)
Feb 01, 2018 4.555 4.753 4.555 4.703 48,191 +0.17(+3.83%)
Jan 31, 2018 4.505 4.629 4.381 4.530 62,296 +0.02(+0.55%)
Jan 30, 2018 4.456 4.542 4.357 4.505 162,860 +0.00(+0.00%)
Jan 29, 2018 4.555 4.616 4.505 4.505 37,827 -0.05(-1.09%)
Jan 26, 2018 4.629 4.629 4.480 4.555 37,812 -0.02(-0.54%)
Jan 25, 2018 4.563 4.654 4.530 4.579 28,616 -0.02(-0.54%)
Jan 24, 2018 4.604 4.654 4.555 4.604 22,877 +0.00(+0.00%)
Jan 23, 2018 4.654 4.678 4.604 4.604 40,204 -0.05(-1.06%)
Jan 22, 2018 4.654 4.678 4.579 4.654 55,509 +0.00(+0.00%)
Jan 19, 2018 4.480 4.654 4.480 4.654 89,874 +0.14(+3.01%)
Jan 18, 2018 4.604 4.703 4.406 4.518 66,558 -0.14(-2.93%)
Jan 17, 2018 4.530 4.703 4.505 4.654 50,594 +0.17(+3.87%)
Jan 16, 2018 4.678 4.728 4.456 4.480 56,438 -0.17(-3.72%)
Jan 12, 2018 4.654 4.654 4.654 0 +0.00(+0.00%)
Jan 11, 2018 4.480 4.797 4.456 4.654 113,808 +0.22(+5.03%)
Jan 10, 2018 4.431 4.728 4.381 4.431 52,780 +0.02(+0.56%)
Jan 09, 2018 4.629 4.728 4.357 4.406 78,201 -0.20(-4.30%)
Jan 08, 2018 4.505 4.899 4.505 4.604 82,855 +0.10(+2.20%)
Jan 05, 2018 4.530 4.629 4.456 4.505 51,356 -0.02(-0.55%)
Jan 04, 2018 4.456 4.604 4.332 4.530 91,336 +0.10(+2.23%)
Jan 03, 2018 4.258 4.577 4.258 4.431 80,451 +0.15(+3.47%)
Jan 02, 2018 4.282 4.381 4.159 4.282 97,180 -0.05(-1.14%)
Dec 29, 2017 4.332 4.332 4.332 0 +0.05(+1.16%)
Dec 28, 2017 4.282 4.431 4.258 4.282 87,513 +0.02(+0.58%)
Dec 27, 2017 4.134 4.456 4.060 4.258 167,952 +0.15(+3.61%)
Dec 26, 2017 3.961 4.307 3.961 4.109 115,957 +0.20(+5.06%)
Dec 22, 2017 4.010 4.159 3.911 3.911 212,661 -0.12(-3.07%)
Dec 21, 2017 4.183 4.183 3.985 4.035 121,288 -0.15(-3.55%)
Dec 20, 2017 4.159 4.233 4.134 4.183 58,397 +0.05(+1.20%)
Dec 19, 2017 4.282 4.282 4.084 4.134 101,054 -0.12(-2.91%)
Dec 18, 2017 4.357 4.616 4.208 4.258 81,390 -0.07(-1.71%)
Dec 15, 2017 4.282 4.406 4.282 4.332 165,902 +0.02(+0.57%)
Dec 14, 2017 4.208 4.357 4.208 4.307 88,456 +0.10(+2.35%)
Dec 13, 2017 4.282 4.307 4.134 4.208 183,632 -0.10(-2.30%)
Dec 12, 2017 4.431 4.505 4.282 4.307 158,838 -0.07(-1.69%)
Dec 11, 2017 4.456 4.515 4.345 4.381 69,576 -0.05(-1.12%)
Dec 08, 2017 4.505 4.629 4.406 4.431 49,225 -0.02(-0.56%)
Dec 07, 2017 4.357 4.685 4.357 4.456 102,456 -0.17(-3.74%)
Dec 06, 2017 4.678 4.728 4.183 4.629 148,233 -0.10(-2.09%)
Dec 05, 2017 5.000 5.025 4.678 4.728 65,463 -0.22(-4.50%)
Dec 04, 2017 5.000 5.000 4.926 4.951 14,589 -0.02(-0.50%)
Dec 01, 2017 4.901 4.975 4.852 4.975 37,356 +0.02(+0.50%)
Nov 30, 2017 4.901 5.000 4.780 4.951 29,824 +0.10(+2.04%)
Nov 29, 2017 4.802 4.852 4.802 4.852 22,217 +0.07(+1.55%)
Nov 28, 2017 4.728 4.802 4.691 4.777 27,281 +0.07(+1.58%)
Nov 27, 2017 4.703 4.728 4.678 4.703 16,092 +0.02(+0.53%)
Nov 24, 2017 4.777 4.777 4.654 4.678 15,327 -0.15(-3.08%)
Nov 22, 2017 4.777 4.852 4.703 4.827 28,276 +0.07(+1.56%)
Nov 21, 2017 4.777 4.802 4.629 4.753 33,302 +0.02(+0.52%)
Nov 20, 2017 4.579 4.728 4.579 4.728 21,960 +0.12(+2.69%)
Nov 17, 2017 4.579 4.654 4.579 4.604 43,731 -0.02(-0.53%)
Nov 16, 2017 4.629 4.691 4.604 4.629 24,247 +0.00(+0.00%)
Nov 15, 2017 4.629 4.703 4.604 4.629 24,915 +0.02(+0.54%)
Nov 14, 2017 4.604 4.604 4.579 4.604 16,407 -0.02(-0.53%)
Nov 13, 2017 4.654 4.703 4.604 4.629 19,243 -0.02(-0.53%)
Nov 10, 2017 4.728 4.753 4.629 4.654 19,227 -0.05(-1.05%)
Nov 09, 2017 4.753 4.852 4.703 4.703 23,198 -0.10(-2.06%)
Nov 08, 2017 4.753 4.827 4.560 4.802 73,494 +0.07(+1.57%)
Nov 07, 2017 4.876 4.876 4.728 4.728 46,854 -0.15(-3.05%)
Nov 06, 2017 4.975 4.975 4.753 4.876 32,660 -0.02(-0.50%)
Nov 03, 2017 5.074 5.074 4.876 4.901 65,823 -0.15(-2.94%)
Nov 02, 2017 5.050 5.074 4.975 5.050 31,577 +0.02(+0.49%)
Nov 01, 2017 5.074 5.099 5.000 5.025 49,839 +0.00(+0.00%)
Oct 31, 2017 5.050 5.099 5.000 5.025 59,902 -0.02(-0.49%)
Oct 30, 2017 5.149 5.149 5.050 5.050 9,479 -0.10(-1.92%)
Oct 27, 2017 5.050 5.149 5.000 5.149 62,187 +0.12(+2.46%)
Oct 26, 2017 5.074 5.074 5.000 5.025 18,043 -0.02(-0.49%)
Oct 25, 2017 4.975 5.050 4.975 5.050 21,285 +0.05(+0.99%)
Oct 24, 2017 5.074 5.155 5.000 5.000 81,427 -0.10(-1.94%)
Oct 23, 2017 5.099 5.149 5.000 5.099 42,305 +0.02(+0.49%)
Oct 20, 2017 5.124 5.124 5.000 5.074 23,940 +0.00(+0.00%)
Oct 19, 2017 5.000 5.099 4.584 5.074 23,408 +0.07(+1.49%)
Oct 18, 2017 5.158 5.173 4.975 5.000 44,935 -0.15(-2.88%)
Oct 17, 2017 5.146 5.173 5.099 5.149 27,365 +0.05(+0.97%)
Oct 16, 2017 5.050 5.109 5.025 5.099 15,262 +0.07(+1.48%)
Oct 13, 2017 5.074 5.149 5.000 5.025 29,555 -0.05(-0.98%)
Oct 12, 2017 5.099 5.173 4.901 5.074 36,554 -0.07(-1.44%)
Oct 11, 2017 5.173 5.198 5.099 5.149 46,102 -0.05(-0.95%)
Oct 10, 2017 5.000 5.310 5.000 5.198 146,987 +0.20(+3.96%)
Oct 09, 2017 5.000 5.000 4.938 5.000 37,784 +0.00(+0.00%)
Oct 06, 2017 4.901 5.025 4.901 5.000 55,275 +0.07(+1.51%)
Oct 05, 2017 4.901 5.099 4.852 4.926 117,957 +0.05(+1.02%)
Oct 04, 2017 4.876 4.926 4.753 4.876 118,656 -0.02(-0.50%)
Oct 03, 2017 4.975 4.975 4.777 4.901 166,924 -0.05(-1.00%)
Oct 02, 2017 4.852 4.975 4.753 4.951 50,178 +0.15(+3.09%)
Sep 29, 2017 4.901 4.901 4.802 4.802 36,754 -0.10(-2.02%)
Sep 28, 2017 4.876 4.901 4.839 4.901 25,525 +0.02(+0.51%)
Sep 27, 2017 4.802 4.926 4.753 4.876 52,717 +0.10(+2.07%)
Sep 26, 2017 4.629 4.802 4.629 4.777 44,690 +0.07(+1.58%)
Sep 25, 2017 4.678 4.728 4.654 4.703 42,244 +0.05(+1.06%)
Sep 22, 2017 4.678 4.777 4.579 4.654 50,924 -0.05(-1.05%)
Sep 21, 2017 4.617 4.802 4.604 4.703 68,115 +0.02(+0.53%)
Sep 20, 2017 4.654 4.703 4.629 4.678 55,974 +0.02(+0.53%)
Sep 19, 2017 4.555 4.701 4.555 4.654 90,601 +0.12(+2.73%)
Sep 18, 2017 4.456 4.542 4.456 4.530 145,943 +0.07(+1.67%)
Sep 15, 2017 4.456 4.555 4.357 4.456 217,900 +0.00(+0.00%)
Sep 14, 2017 4.357 4.505 4.357 4.456 31,225 +0.10(+2.27%)
Sep 13, 2017 4.381 4.406 4.295 4.357 36,970 -0.05(-1.12%)
Sep 12, 2017 4.406 4.480 4.357 4.406 53,121 +0.00(+0.00%)
Sep 11, 2017 4.178 4.431 4.109 4.406 83,077 +0.22(+5.33%)
Sep 08, 2017 4.579 4.579 4.121 4.183 107,536 -0.42(-9.14%)
Sep 07, 2017 4.604 4.703 4.431 4.604 234,694 +0.05(+1.09%)
Sep 06, 2017 4.060 4.604 4.010 4.555 165,619 +0.50(+12.20%)
Sep 05, 2017 3.787 4.109 3.763 4.060 94,283 +0.22(+5.81%)
Sep 01, 2017 3.886 3.911 3.763 3.837 115,181 -0.05(-1.27%)
Aug 31, 2017 3.985 3.985 3.837 3.886 48,900 -0.05(-1.26%)
Aug 30, 2017 3.911 4.022 3.886 3.936 42,004 +0.00(+0.00%)
Aug 29, 2017 3.911 3.985 3.862 3.936 52,952 +0.00(+0.00%)
Aug 28, 2017 4.010 4.010 3.936 3.936 28,561 -0.10(-2.45%)
Aug 25, 2017 4.035 4.050 3.985 4.035 43,614 +0.00(+0.00%)
Aug 24, 2017 4.159 4.171 3.911 4.035 70,731 -0.07(-1.81%)
Aug 23, 2017 3.911 4.134 3.900 4.109 43,094 +0.15(+3.75%)
Aug 22, 2017 3.875 3.985 3.875 3.961 19,704 +0.12(+3.23%)
Aug 21, 2017 3.812 3.886 3.688 3.837 32,700 +0.00(+0.00%)
Aug 18, 2017 3.664 3.862 3.664 3.837 78,568 +0.12(+3.33%)
Aug 17, 2017 3.713 3.787 3.688 3.713 179,316 -0.07(-1.96%)
Aug 16, 2017 3.961 3.985 3.748 3.787 163,649 -0.17(-4.37%)
Aug 15, 2017 4.258 4.270 3.936 3.961 93,984 -0.32(-7.51%)
Aug 14, 2017 4.282 4.307 4.208 4.282 53,348 +0.00(+0.00%)
Aug 11, 2017 4.406 4.406 4.233 4.282 80,404 -0.10(-2.26%)
Aug 10, 2017 4.381 4.456 4.258 4.381 91,625 -0.02(-0.56%)
Aug 09, 2017 4.555 4.555 4.406 4.406 37,217 -0.17(-3.78%)
Aug 08, 2017 4.579 4.629 4.552 4.579 29,498 +0.05(+1.09%)
Aug 07, 2017 4.505 4.555 4.480 4.530 23,673 +0.05(+1.10%)
Aug 04, 2017 4.505 4.579 4.456 4.480 35,330 -0.05(-1.09%)
Aug 03, 2017 4.480 4.530 4.307 4.530 95,073 +0.10(+2.23%)
Aug 02, 2017 4.530 4.530 4.431 4.431 37,265 -0.07(-1.65%)
Aug 01, 2017 4.505 4.530 4.456 4.505 36,469 -0.02(-0.55%)
Jul 31, 2017 4.456 4.579 4.456 4.530 55,808 +0.07(+1.67%)
Jul 28, 2017 4.579 4.604 4.431 4.456 58,605 -0.15(-3.23%)
Jul 27, 2017 4.579 4.691 4.555 4.604 44,141 +0.02(+0.54%)
Jul 26, 2017 4.722 4.730 4.555 4.579 93,782 -0.20(-4.15%)
Jul 25, 2017 4.777 4.827 4.607 4.777 149,983 +0.00(+0.00%)
Jul 24, 2017 4.951 4.951 4.678 4.777 142,079 -0.17(-3.50%)
Jul 21, 2017 4.753 4.963 4.703 4.951 148,742 +0.27(+5.82%)
Jul 20, 2017 4.703 4.629 4.678 89,161 -0.02(-0.53%)
Jul 19, 2017 4.530 4.753 4.530 4.703 119,114 +0.17(+3.83%)
Jul 18, 2017 4.555 4.579 4.456 4.530 46,591 -0.05(-1.08%)
Jul 17, 2017 4.629 4.629 4.433 4.579 62,936 -0.07(-1.60%)
Jul 14, 2017 4.629 4.654 4.579 4.654 52,309 +0.02(+0.53%)
Jul 13, 2017 4.728 4.753 4.508 4.629 82,972 -0.07(-1.58%)
Jul 12, 2017 4.629 4.777 4.532 4.703 101,838 +0.07(+1.60%)
Jul 11, 2017 4.555 4.678 4.456 4.629 71,697 +0.07(+1.63%)
Jul 10, 2017 4.530 4.654 4.461 4.555 67,334 +0.00(+0.00%)
Jul 07, 2017 4.555 4.610 4.456 4.555 42,989 +0.00(+0.00%)
Jul 06, 2017 4.604 4.678 4.540 4.555 80,837 -0.07(-1.60%)
Jul 05, 2017 4.579 4.629 4.555 4.629 86,024 +0.02(+0.54%)
Jul 03, 2017 4.654 4.654 4.579 4.604 37,281 -0.05(-1.06%)
Jun 30, 2017 4.876 4.901 4.579 4.654 127,978 -0.25(-5.05%)
Jun 29, 2017 4.827 4.901 4.740 4.901 94,140 +0.07(+1.54%)
Jun 28, 2017 4.975 4.975 4.753 4.827 79,156 -0.10(-2.01%)
Jun 27, 2017 5.025 5.025 4.852 4.926 59,993 -0.12(-2.45%)
Jun 26, 2017 4.604 5.099 4.579 5.050 228,794 +0.37(+7.94%)
Jun 23, 2017 4.555 4.728 4.542 4.678 2,397,210 +0.12(+2.72%)
Jun 22, 2017 4.530 4.678 4.530 4.555 120,209 +0.05(+1.10%)
Jun 21, 2017 4.579 4.703 4.456 4.505 52,717 -0.07(-1.62%)
Jun 20, 2017 4.431 4.604 4.431 4.579 63,954 +0.07(+1.65%)
Jun 19, 2017 4.654 4.728 4.406 4.505 54,586 -0.10(-2.15%)
Jun 16, 2017 4.480 4.678 4.480 4.604 63,978 +0.15(+3.33%)
Jun 15, 2017 4.381 4.530 4.381 4.456 44,632 +0.05(+1.12%)
Jun 14, 2017 4.728 4.740 4.406 4.406 132,464 -0.30(-6.32%)
Jun 13, 2017 4.777 4.777 4.703 4.703 54,430 -0.02(-0.52%)
Jun 12, 2017 5.025 5.037 4.678 4.728 104,242 -0.35(-6.83%)
Jun 09, 2017 4.951 5.124 4.914 5.074 70,721 +0.07(+1.49%)
Jun 08, 2017 4.852 5.000 4.777 5.000 72,204 +0.17(+3.59%)
Jun 07, 2017 4.753 4.975 4.728 4.827 38,655 +0.12(+2.63%)
Jun 06, 2017 4.926 5.000 4.703 4.703 32,597 -0.22(-4.52%)
Jun 05, 2017 4.901 4.951 4.728 4.926 57,707 +0.05(+1.02%)
Jun 02, 2017 4.753 4.926 4.703 4.876 76,025 +0.15(+3.14%)
Jun 01, 2017 4.753 4.802 4.703 4.728 35,239 +0.00(+0.00%)
May 31, 2017 4.703 4.753 4.678 4.728 60,318 +0.10(+2.14%)
May 30, 2017 4.827 4.827 4.579 4.629 77,387 -0.17(-3.61%)
May 26, 2017 4.901 4.901 4.777 4.802 49,999 -0.07(-1.52%)
May 25, 2017 4.678 4.901 4.555 4.876 75,924 +0.17(+3.68%)
May 24, 2017 4.530 4.728 4.379 4.703 164,156 +0.35(+7.95%)
May 23, 2017 4.381 4.431 4.332 4.357 52,893 +0.00(+0.00%)
May 22, 2017 4.357 4.431 4.282 4.357 66,481 -0.05(-1.12%)
May 19, 2017 4.431 4.431 4.381 4.406 88,066 -0.02(-0.56%)
May 18, 2017 4.381 4.530 4.359 4.431 50,302 +0.05(+1.13%)
May 17, 2017 4.530 4.579 4.381 4.381 48,124 -0.17(-3.80%)
May 16, 2017 4.406 4.555 4.350 4.555 63,120 +0.07(+1.66%)
May 15, 2017 4.579 4.604 4.431 4.480 101,044 -0.17(-3.72%)
May 12, 2017 4.579 4.703 4.406 4.654 124,142 +0.05(+1.08%)
May 11, 2017 4.777 4.802 4.381 4.604 271,931 -0.22(-4.62%)
May 10, 2017 4.951 4.951 4.656 4.827 132,876 -0.10(-2.01%)
May 09, 2017 4.852 4.975 4.631 4.926 214,079 -0.02(-0.50%)
May 08, 2017 4.852 5.077 4.629 4.951 290,268 -0.22(-4.31%)
May 05, 2017 5.198 5.198 5.050 5.173 63,960 -0.02(-0.48%)
May 04, 2017 5.248 5.347 5.149 5.198 67,358 -0.07(-1.41%)
May 03, 2017 5.248 5.297 5.149 5.272 47,912 +0.07(+1.43%)
May 02, 2017 5.223 5.248 5.124 5.198 47,260 +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.