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

A10 Networks Inc (NY: ATEN )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2017 8.108 8.117 7.988 8.088 414,529 -0.02(-0.24%)
Jun 29, 2017 8.338 8.338 7.993 8.108 600,786 -0.27(-3.20%)
Jun 28, 2017 8.069 8.481 8.050 8.376 845,344 +0.33(+4.05%)
Jun 27, 2017 8.108 8.146 7.954 8.050 305,921 -0.08(-0.94%)
Jun 26, 2017 8.127 8.223 8.040 8.127 415,259 -0.05(-0.59%)
Jun 23, 2017 8.146 8.184 8.036 8.175 805,214 +0.03(+0.35%)
Jun 22, 2017 8.136 8.218 8.069 8.146 234,400 +0.06(+0.71%)
Jun 21, 2017 8.050 8.165 8.021 8.088 326,663 +0.04(+0.48%)
Jun 20, 2017 8.108 8.232 8.050 8.050 196,836 -0.05(-0.59%)
Jun 19, 2017 8.012 8.127 8.002 8.098 368,037 +0.14(+1.81%)
Jun 16, 2017 7.906 8.079 7.906 7.954 719,997 +0.01(+0.12%)
Jun 15, 2017 8.002 8.079 7.945 7.945 225,645 -0.12(-1.54%)
Jun 14, 2017 8.108 8.184 8.050 8.069 250,696 -0.07(-0.82%)
Jun 13, 2017 8.194 8.251 8.098 8.136 281,162 -0.01(-0.12%)
Jun 12, 2017 8.069 8.376 7.983 8.146 641,702 +0.02(+0.24%)
Jun 09, 2017 8.385 8.510 7.993 8.127 596,073 -0.25(-2.97%)
Jun 08, 2017 8.031 8.405 7.954 8.376 824,821 +0.37(+4.67%)
Jun 07, 2017 8.031 8.079 7.935 8.002 341,574 -0.08(-0.95%)
Jun 06, 2017 8.002 8.146 7.935 8.079 398,689 +0.07(+0.84%)
Jun 05, 2017 8.108 8.108 7.973 8.012 219,351 -0.06(-0.71%)
Jun 02, 2017 8.088 8.223 8.060 8.069 402,537 -0.02(-0.24%)
Jun 01, 2017 7.810 8.098 7.810 8.088 385,054 +0.26(+3.30%)
May 31, 2017 8.002 8.074 7.724 7.830 393,857 -0.18(-2.27%)
May 30, 2017 8.012 8.074 7.945 8.012 371,977 -0.05(-0.59%)
May 26, 2017 7.839 8.069 7.739 8.060 282,575 +0.23(+2.94%)
May 25, 2017 7.983 8.021 7.820 7.830 294,230 -0.12(-1.57%)
May 24, 2017 8.050 8.088 7.935 7.954 201,967 -0.07(-0.84%)
May 23, 2017 8.040 8.193 7.954 8.021 369,018 +0.02(+0.24%)
May 22, 2017 7.906 8.016 7.743 8.002 323,321 +0.07(+0.85%)
May 19, 2017 7.858 7.964 7.724 7.935 565,883 +0.12(+1.47%)
May 18, 2017 7.801 7.882 7.695 7.820 453,948 -0.02(-0.24%)
May 17, 2017 7.906 7.925 7.695 7.839 854,598 -0.12(-1.45%)
May 16, 2017 8.060 8.098 7.906 7.954 443,693 -0.05(-0.60%)
May 15, 2017 7.935 8.136 7.916 8.002 509,949 +0.10(+1.21%)
May 12, 2017 7.830 7.935 7.830 7.906 249,539 +0.04(+0.49%)
May 11, 2017 7.791 7.906 7.772 7.868 286,621 +0.07(+0.86%)
May 10, 2017 7.839 7.906 7.796 7.801 196,951 -0.04(-0.49%)
May 09, 2017 7.839 7.917 7.801 7.839 320,488 +0.02(+0.25%)
May 08, 2017 7.801 7.892 7.724 7.820 327,803 +0.01(+0.12%)
May 05, 2017 7.686 7.849 7.590 7.810 334,102 +0.11(+1.49%)
May 04, 2017 7.648 7.772 7.571 7.695 518,605 +0.12(+1.65%)
May 03, 2017 7.571 7.686 7.542 7.571 387,470 -0.04(-0.50%)
May 02, 2017 7.628 7.777 7.571 7.609 645,834 -0.03(-0.38%)
May 01, 2017 7.734 7.792 7.513 7.638 836,115 -0.12(-1.61%)
Apr 28, 2017 9.037 9.344 7.427 7.763 2,290,842 -1.39(-15.18%)
Apr 27, 2017 8.769 9.181 8.730 9.152 934,681 +0.36(+4.14%)
Apr 26, 2017 8.644 8.845 8.635 8.788 478,621 +0.14(+1.66%)
Apr 25, 2017 8.615 8.769 8.615 8.644 401,521 +0.10(+1.12%)
Apr 24, 2017 8.558 8.568 8.462 8.548 373,630 +0.11(+1.25%)
Apr 21, 2017 8.385 8.491 8.376 8.443 235,151 +0.03(+0.34%)
Apr 20, 2017 8.405 8.510 8.338 8.414 275,434 +0.03(+0.34%)
Apr 19, 2017 8.385 8.491 8.338 8.385 235,418 +0.03(+0.34%)
Apr 18, 2017 8.385 8.429 8.347 8.357 238,234 -0.07(-0.80%)
Apr 17, 2017 8.347 8.476 8.347 8.424 165,944 +0.07(+0.80%)
Apr 13, 2017 8.462 8.510 8.357 8.357 160,419 -0.12(-1.36%)
Apr 12, 2017 8.520 8.615 8.414 8.472 225,792 -0.07(-0.79%)
Apr 11, 2017 8.433 8.587 8.424 8.539 182,987 +0.07(+0.79%)
Apr 10, 2017 8.510 8.635 8.385 8.472 333,777 -0.07(-0.79%)
Apr 07, 2017 8.472 8.539 8.433 8.539 238,509 +0.02(+0.23%)
Apr 06, 2017 8.433 8.524 8.175 8.520 286,397 +0.05(+0.57%)
Apr 05, 2017 8.644 8.769 8.433 8.472 350,287 -0.12(-1.34%)
Apr 04, 2017 8.740 8.817 8.558 8.587 291,843 -0.20(-2.29%)
Apr 03, 2017 8.673 8.860 8.635 8.788 360,803 +0.02(+0.22%)
Mar 31, 2017 8.625 8.788 8.572 8.769 289,009 +0.14(+1.67%)
Mar 30, 2017 8.587 8.702 8.491 8.625 272,335 +0.04(+0.45%)
Mar 29, 2017 8.625 8.668 8.572 8.587 165,915 -0.05(-0.55%)
Mar 28, 2017 8.702 8.759 8.615 8.635 170,126 -0.12(-1.31%)
Mar 27, 2017 8.692 8.807 8.654 8.750 220,565 -0.05(-0.54%)
Mar 24, 2017 8.855 8.913 8.764 8.798 236,203 +0.02(+0.22%)
Mar 23, 2017 8.855 8.903 8.750 8.778 302,296 -0.06(-0.65%)
Mar 22, 2017 8.826 8.874 8.731 8.836 261,607 -0.01(-0.11%)
Mar 21, 2017 8.913 8.999 8.826 8.845 376,168 +0.01(+0.11%)
Mar 20, 2017 8.798 8.922 8.730 8.836 240,217 -0.03(-0.32%)
Mar 17, 2017 8.874 8.951 8.798 8.865 488,116 +0.00(+0.00%)
Mar 16, 2017 8.826 8.884 8.817 8.865 211,712 +0.07(+0.76%)
Mar 15, 2017 8.663 8.807 8.606 8.798 393,937 +0.15(+1.77%)
Mar 14, 2017 8.683 8.692 8.591 8.644 271,787 -0.08(-0.88%)
Mar 13, 2017 8.807 8.711 8.721 285,523 -0.05(-0.55%)
Mar 10, 2017 8.798 8.845 8.721 8.769 224,853 +0.04(+0.44%)
Mar 09, 2017 8.759 8.821 8.673 8.730 356,884 -0.01(-0.11%)
Mar 08, 2017 8.855 8.865 8.721 8.740 253,329 -0.07(-0.76%)
Mar 07, 2017 8.673 8.927 8.673 8.807 344,921 +0.08(+0.88%)
Mar 06, 2017 9.066 9.066 8.702 8.730 701,433 -0.42(-4.61%)
Mar 03, 2017 9.075 9.181 8.951 9.152 602,215 +0.07(+0.74%)
Mar 02, 2017 9.171 9.219 9.075 9.085 379,822 -0.08(-0.84%)
Mar 01, 2017 9.190 9.320 9.085 9.162 571,530 +0.10(+1.06%)
Feb 28, 2017 9.219 9.252 9.008 9.066 468,430 -0.18(-1.97%)
Feb 27, 2017 9.104 9.325 9.047 9.248 856,437 +0.17(+1.90%)
Feb 24, 2017 8.960 9.157 8.960 9.075 408,718 +0.01(+0.11%)
Feb 23, 2017 9.181 9.200 8.932 9.066 335,155 -0.06(-0.63%)
Feb 22, 2017 9.085 9.258 9.018 9.123 452,491 -0.03(-0.31%)
Feb 21, 2017 9.075 9.190 8.999 9.152 362,354 +0.05(+0.53%)
Feb 17, 2017 9.104 9.104 9.104 0 -0.25(-2.66%)
Feb 16, 2017 9.392 9.392 9.198 9.353 288,826 +0.02(+0.21%)
Feb 15, 2017 9.238 9.373 9.152 9.334 402,123 +0.02(+0.21%)
Feb 14, 2017 9.373 9.459 9.181 9.315 473,586 -0.06(-0.61%)
Feb 13, 2017 9.143 9.526 9.123 9.373 913,275 +0.25(+2.73%)
Feb 10, 2017 8.635 9.459 8.635 9.123 1,846,423 +0.88(+10.70%)
Feb 09, 2017 7.964 8.328 7.964 8.242 954,285 +0.29(+3.61%)
Feb 08, 2017 7.830 7.954 7.695 7.954 508,854 +0.14(+1.84%)
Feb 07, 2017 7.619 7.954 7.619 7.810 414,731 +0.19(+2.52%)
Feb 06, 2017 7.533 7.648 7.533 7.619 290,489 +0.03(+0.38%)
Feb 03, 2017 7.456 7.600 7.427 7.590 445,513 +0.19(+2.59%)
Feb 02, 2017 7.552 7.552 7.341 7.398 684,958 -0.20(-2.65%)
Feb 01, 2017 7.676 7.801 7.561 7.600 181,745 -0.04(-0.50%)
Jan 31, 2017 7.465 7.667 7.446 7.638 259,982 +0.12(+1.66%)
Jan 30, 2017 7.542 7.628 7.465 7.513 361,927 -0.11(-1.51%)
Jan 27, 2017 7.571 7.830 7.571 7.628 377,996 +0.07(+0.89%)
Jan 26, 2017 7.810 7.830 7.533 7.561 378,723 -0.26(-3.31%)
Jan 25, 2017 7.906 7.973 7.801 7.820 212,417 +0.00(+0.00%)
Jan 24, 2017 7.571 7.868 7.571 7.820 306,419 +0.21(+2.77%)
Jan 23, 2017 7.667 7.694 7.494 7.609 331,989 -0.06(-0.75%)
Jan 20, 2017 7.791 7.858 7.609 7.667 507,747 -0.12(-1.60%)
Jan 19, 2017 7.839 7.897 7.734 7.791 247,114 -0.05(-0.61%)
Jan 18, 2017 7.858 7.897 7.782 7.839 372,820 +0.01(+0.12%)
Jan 17, 2017 8.098 8.136 7.772 7.830 544,016 -0.27(-3.31%)
Jan 13, 2017 8.098 8.098 8.098 0 +0.06(+0.72%)
Jan 12, 2017 8.184 8.261 7.964 8.040 334,808 -0.17(-2.10%)
Jan 11, 2017 8.290 8.357 8.194 8.213 195,607 -0.09(-1.04%)
Jan 10, 2017 8.175 8.385 8.165 8.299 282,163 +0.12(+1.41%)
Jan 09, 2017 8.155 8.309 8.079 8.184 230,516 +0.04(+0.47%)
Jan 06, 2017 8.213 8.213 8.051 8.146 253,307 -0.05(-0.58%)
Jan 05, 2017 8.232 8.405 8.108 8.194 300,892 -0.15(-1.84%)
Jan 04, 2017 8.069 8.347 8.060 8.347 394,274 +0.28(+3.44%)
Jan 03, 2017 8.050 8.261 7.983 8.069 308,536 +0.11(+1.32%)
Dec 30, 2016 7.964 7.964 7.964 0 -0.09(-1.07%)
Dec 29, 2016 8.040 8.146 7.983 8.050 256,753 +0.06(+0.72%)
Dec 28, 2016 8.261 8.290 7.973 7.993 367,706 -0.29(-3.47%)
Dec 27, 2016 8.242 8.357 8.232 8.280 158,281 -0.02(-0.23%)
Dec 23, 2016 8.299 8.299 8.299 0 +0.12(+1.41%)
Dec 22, 2016 8.462 8.491 8.160 8.184 287,433 -0.25(-2.95%)
Dec 21, 2016 8.414 8.481 8.270 8.433 313,731 -0.02(-0.23%)
Dec 20, 2016 8.338 8.606 8.309 8.453 499,281 +0.17(+2.08%)
Dec 19, 2016 8.328 8.434 8.213 8.280 363,751 -0.05(-0.58%)
Dec 16, 2016 8.405 8.539 8.203 8.328 2,180,669 +0.01(+0.12%)
Dec 15, 2016 8.213 8.471 8.175 8.318 1,095,278 +0.11(+1.40%)
Dec 14, 2016 8.002 8.246 7.945 8.203 904,136 +0.18(+2.27%)
Dec 13, 2016 7.715 8.232 7.695 8.021 1,397,936 +0.41(+5.42%)
Dec 12, 2016 7.753 7.791 7.590 7.609 276,632 -0.17(-2.22%)
Dec 09, 2016 7.849 7.945 7.705 7.782 255,287 -0.02(-0.25%)
Dec 08, 2016 7.686 7.911 7.648 7.801 502,966 +0.10(+1.24%)
Dec 07, 2016 7.830 7.849 7.624 7.705 440,251 -0.11(-1.35%)
Dec 06, 2016 7.724 7.849 7.580 7.810 331,228 +0.12(+1.62%)
Dec 05, 2016 7.657 7.858 7.609 7.686 387,469 +0.10(+1.26%)
Dec 02, 2016 7.600 7.686 7.418 7.590 383,561 -0.01(-0.13%)
Dec 01, 2016 7.849 7.878 7.533 7.600 495,107 -0.26(-3.29%)
Nov 30, 2016 8.088 8.088 7.791 7.858 487,579 -0.16(-2.03%)
Nov 29, 2016 7.906 8.270 7.868 8.021 634,014 +0.15(+1.95%)
Nov 28, 2016 8.242 8.290 7.849 7.868 457,112 -0.37(-4.53%)
Nov 25, 2016 8.108 8.242 8.079 8.242 232,712 +0.14(+1.78%)
Nov 23, 2016 8.098 8.098 8.098 0 -0.11(-1.29%)
Nov 22, 2016 8.309 8.356 8.146 8.203 667,075 +0.20(+2.51%)
Nov 21, 2016 7.878 8.040 7.878 8.002 285,309 +0.12(+1.46%)
Nov 18, 2016 7.935 7.981 7.796 7.887 304,570 -0.04(-0.48%)
Nov 17, 2016 7.667 7.935 7.648 7.925 611,516 +0.32(+4.16%)
Nov 16, 2016 7.571 7.648 7.494 7.609 222,671 +0.03(+0.38%)
Nov 15, 2016 7.667 7.705 7.485 7.580 459,248 -0.09(-1.12%)
Nov 14, 2016 7.619 7.763 7.561 7.667 369,479 +0.15(+2.04%)
Nov 11, 2016 7.398 7.695 7.379 7.513 591,917 +0.11(+1.42%)
Nov 10, 2016 7.465 7.609 7.264 7.408 410,691 +0.03(+0.39%)
Nov 09, 2016 7.197 7.418 7.149 7.379 592,167 +0.06(+0.79%)
Nov 08, 2016 7.322 7.413 7.264 7.322 505,458 +0.00(+0.00%)
Nov 07, 2016 7.350 7.379 7.264 7.322 593,424 +0.19(+2.69%)
Nov 04, 2016 7.207 7.264 7.082 7.130 544,762 -0.05(-0.67%)
Nov 03, 2016 7.312 7.350 7.140 7.178 513,527 -0.13(-1.83%)
Nov 02, 2016 7.274 7.494 7.245 7.312 455,838 -0.02(-0.26%)
Nov 01, 2016 7.341 7.504 7.159 7.331 851,436 -0.01(-0.13%)
Oct 31, 2016 7.552 7.571 6.996 7.341 1,558,956 +0.18(+2.54%)
Oct 28, 2016 7.906 7.935 6.085 7.159 3,913,365 -1.46(-16.91%)
Oct 27, 2016 8.836 8.874 8.596 8.615 485,841 -0.09(-0.99%)
Oct 26, 2016 8.683 8.826 8.596 8.702 387,776 +0.03(+0.33%)
Oct 25, 2016 9.066 9.143 8.548 8.673 772,143 -0.42(-4.64%)
Oct 24, 2016 9.104 9.229 9.066 9.095 551,832 -0.01(-0.11%)
Oct 21, 2016 9.008 9.181 8.922 9.104 255,915 +0.04(+0.42%)
Oct 20, 2016 9.018 9.162 9.018 9.066 165,256 -0.01(-0.11%)
Oct 19, 2016 9.104 9.200 9.018 9.075 195,245 +0.03(+0.32%)
Oct 18, 2016 9.181 9.305 9.008 9.047 200,831 -0.06(-0.63%)
Oct 17, 2016 8.999 9.133 8.999 9.104 176,753 +0.11(+1.17%)
Oct 14, 2016 9.085 9.143 8.960 8.999 360,125 -0.06(-0.63%)
Oct 13, 2016 9.095 9.104 8.960 9.056 264,017 -0.09(-0.94%)
Oct 12, 2016 9.296 9.411 9.047 9.143 262,464 -0.12(-1.34%)
Oct 11, 2016 9.641 9.641 9.219 9.267 276,787 -0.39(-4.07%)
Oct 10, 2016 9.449 9.679 9.449 9.660 267,077 +0.15(+1.61%)
Oct 07, 2016 9.334 9.852 9.219 9.507 525,397 +0.16(+1.74%)
Oct 06, 2016 9.305 9.363 9.123 9.344 457,284 -0.06(-0.61%)
Oct 05, 2016 9.545 9.641 9.334 9.401 1,297,321 -0.80(-7.80%)
Oct 04, 2016 10.26 10.41 10.17 10.20 251,570 -0.12(-1.21%)
Oct 03, 2016 10.24 10.33 10.14 10.32 322,791 +0.08(+0.75%)
Sep 30, 2016 10.09 10.41 10.02 10.24 700,948 +0.18(+1.81%)
Sep 29, 2016 10.15 10.22 9.986 10.06 270,471 -0.10(-0.94%)
Sep 28, 2016 10.10 10.21 10.02 10.16 267,750 +0.01(+0.09%)
Sep 27, 2016 9.919 10.17 9.891 10.15 430,710 +0.27(+2.72%)
Sep 26, 2016 10.06 10.06 9.842 9.880 258,537 -0.21(-2.09%)
Sep 23, 2016 10.09 10.18 9.928 10.09 343,801 -0.01(-0.09%)
Sep 22, 2016 10.08 10.20 9.995 10.10 583,683 +0.05(+0.48%)
Sep 21, 2016 9.900 10.06 9.813 10.05 304,261 +0.20(+2.04%)
Sep 20, 2016 9.976 10.05 9.852 9.852 286,583 -0.11(-1.06%)
Sep 19, 2016 9.833 10.01 9.765 9.957 513,686 +0.18(+1.86%)
Sep 16, 2016 9.727 9.823 9.679 9.775 439,392 -0.02(-0.20%)
Sep 15, 2016 9.535 9.919 9.526 9.794 605,627 +0.29(+3.02%)
Sep 14, 2016 9.411 9.612 9.373 9.507 319,346 +0.11(+1.12%)
Sep 13, 2016 9.650 9.689 9.162 9.401 557,557 -0.34(-3.54%)
Sep 12, 2016 9.440 9.804 9.258 9.746 638,635 +0.26(+2.73%)
Sep 09, 2016 9.689 9.823 9.420 9.488 511,745 -0.29(-2.94%)
Sep 08, 2016 9.813 9.852 9.718 9.775 334,315 -0.02(-0.20%)
Sep 07, 2016 9.679 9.794 9.660 9.794 686,329 +0.12(+1.29%)
Sep 06, 2016 9.555 9.813 9.555 9.670 614,956 +0.02(+0.20%)
Sep 02, 2016 9.612 9.650 9.650 9.650 485,530 +0.13(+1.41%)
Sep 01, 2016 9.382 9.588 9.382 9.516 528,510 +0.08(+0.81%)
Aug 31, 2016 9.727 9.785 9.315 9.440 743,903 -0.37(-3.81%)
Aug 30, 2016 9.756 9.813 9.603 9.813 723,766 +0.13(+1.39%)
Aug 29, 2016 9.488 9.833 9.459 9.679 1,275,518 +0.24(+2.54%)
Aug 26, 2016 9.277 9.468 9.277 9.440 549,937 +0.09(+0.92%)
Aug 25, 2016 9.162 9.420 9.123 9.353 827,623 +0.10(+1.04%)
Aug 24, 2016 9.305 9.440 9.171 9.258 732,997 -0.11(-1.13%)
Aug 23, 2016 9.449 9.488 9.238 9.363 706,820 -0.07(-0.71%)
Aug 22, 2016 9.229 9.449 9.075 9.430 790,720 +0.15(+1.65%)
Aug 19, 2016 8.922 9.277 8.890 9.277 1,532,994 +0.36(+4.09%)
Aug 18, 2016 8.625 8.970 8.625 8.913 962,265 +0.24(+2.76%)
Aug 17, 2016 8.290 8.798 8.290 8.673 2,078,476 +0.35(+4.26%)
Aug 16, 2016 8.136 8.318 8.098 8.318 612,003 +0.16(+2.00%)
Aug 15, 2016 7.897 8.276 7.868 8.155 936,096 +0.31(+3.91%)
Aug 12, 2016 7.619 7.849 7.609 7.849 684,379 +0.19(+2.50%)
Aug 11, 2016 7.542 7.662 7.513 7.657 520,588 +0.16(+2.17%)
Aug 10, 2016 7.657 7.667 7.456 7.494 641,273 -0.15(-2.01%)
Aug 09, 2016 7.600 7.667 7.571 7.648 458,939 +0.08(+1.01%)
Aug 08, 2016 7.523 7.657 7.523 7.571 356,786 -0.01(-0.13%)
Aug 05, 2016 7.513 7.614 7.437 7.580 527,093 +0.11(+1.41%)
Aug 04, 2016 7.370 7.504 7.216 7.475 529,438 +0.12(+1.56%)
Aug 03, 2016 7.628 7.628 7.312 7.360 736,437 -0.25(-3.27%)
Aug 02, 2016 7.638 7.667 7.504 7.609 578,642 -0.06(-0.75%)
Aug 01, 2016 7.504 7.667 7.456 7.667 461,919 +0.17(+2.30%)
Jul 29, 2016 7.245 7.619 7.153 7.494 847,595 +0.25(+3.44%)
Jul 28, 2016 7.216 7.283 7.188 7.245 598,267 +0.05(+0.67%)
Jul 27, 2016 7.053 7.216 7.053 7.197 609,136 +0.18(+2.60%)
Jul 26, 2016 6.775 7.034 6.766 7.015 474,826 +0.16(+2.38%)
Jul 25, 2016 6.785 6.871 6.737 6.852 275,360 +0.10(+1.42%)
Jul 22, 2016 6.651 6.775 6.622 6.756 301,292 +0.13(+2.03%)
Jul 21, 2016 6.622 6.708 6.603 6.622 384,212 +0.02(+0.29%)
Jul 20, 2016 6.641 6.646 6.545 6.603 399,226 +0.03(+0.44%)
Jul 19, 2016 6.708 6.708 6.574 6.574 213,953 -0.12(-1.86%)
Jul 18, 2016 6.641 6.737 6.622 6.699 185,053 +0.08(+1.16%)
Jul 15, 2016 6.699 6.708 6.613 6.622 220,764 -0.03(-0.43%)
Jul 14, 2016 6.785 6.823 6.646 6.651 241,158 -0.08(-1.14%)
Jul 13, 2016 6.766 6.875 6.718 6.728 307,027 -0.07(-0.99%)
Jul 12, 2016 6.766 6.833 6.680 6.795 462,986 +0.06(+0.85%)
Jul 11, 2016 6.651 6.766 6.651 6.737 345,914 +0.10(+1.44%)
Jul 08, 2016 6.498 6.699 6.459 6.641 483,922 +0.18(+2.82%)
Jul 07, 2016 6.239 6.484 6.239 6.459 336,117 +0.15(+2.43%)
Jul 06, 2016 6.143 6.354 6.076 6.306 225,576 +0.06(+0.92%)
Jul 05, 2016 6.306 6.363 6.181 6.248 289,055 -0.06(-0.91%)
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.