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

Emcore Corp (NQ: EMKR )

1.110 -1.790 (-61.72%)
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 (%)
Aug 31, 2015 5.418 5.441 5.341 5.357 296,694 -0.07(-1.27%)
Aug 28, 2015 5.257 5.441 5.226 5.426 160,048 +0.15(+2.77%)
Aug 27, 2015 5.341 5.357 5.234 5.280 185,583 -0.02(-0.43%)
Aug 26, 2015 5.326 5.403 5.211 5.303 349,425 +0.06(+1.17%)
Aug 25, 2015 5.380 5.380 5.234 5.241 252,258 -0.05(-0.87%)
Aug 24, 2015 5.318 5.526 5.249 5.287 316,428 -0.22(-3.91%)
Aug 21, 2015 5.303 5.533 5.295 5.503 311,737 +0.13(+2.43%)
Aug 20, 2015 5.480 5.495 5.364 5.372 223,242 -0.15(-2.78%)
Aug 19, 2015 5.541 5.587 5.426 5.526 226,233 -0.01(-0.14%)
Aug 18, 2015 5.679 5.679 5.526 5.533 276,330 -0.12(-2.17%)
Aug 17, 2015 5.518 5.702 5.510 5.656 1,048,885 +0.11(+1.94%)
Aug 14, 2015 5.556 5.595 5.518 5.549 574,294 -0.02(-0.41%)
Aug 13, 2015 5.572 5.633 5.549 5.572 498,357 -0.02(-0.41%)
Aug 12, 2015 5.549 5.702 5.403 5.595 522,431 +0.01(+0.14%)
Aug 11, 2015 5.664 5.756 5.587 5.587 251,306 -0.10(-1.76%)
Aug 10, 2015 5.572 5.749 5.572 5.687 769,386 +0.13(+2.35%)
Aug 07, 2015 5.603 5.633 5.541 5.556 442,716 -0.08(-1.50%)
Aug 06, 2015 5.495 5.649 5.495 5.641 672,307 +0.14(+2.51%)
Aug 05, 2015 4.934 5.526 4.880 5.503 2,222,605 +0.71(+14.74%)
Aug 04, 2015 4.711 4.796 4.657 4.796 374,046 +0.07(+1.46%)
Aug 03, 2015 4.780 4.796 4.680 4.726 250,043 -0.03(-0.65%)
Jul 31, 2015 4.634 4.765 4.626 4.757 988,458 +0.13(+2.82%)
Jul 30, 2015 4.550 4.640 4.511 4.626 185,381 +0.05(+1.18%)
Jul 29, 2015 4.442 4.603 4.438 4.573 279,801 +0.11(+2.41%)
Jul 28, 2015 4.550 4.573 4.419 4.465 1,048,909 +0.03(+0.69%)
Jul 27, 2015 4.419 4.442 4.388 4.434 497,009 -0.01(-0.17%)
Jul 24, 2015 4.534 4.534 4.419 4.442 366,692 -0.07(-1.53%)
Jul 23, 2015 4.457 4.573 4.442 4.511 284,168 +0.08(+1.73%)
Jul 22, 2015 4.596 4.603 4.396 4.434 419,430 -0.20(-4.31%)
Jul 21, 2015 4.688 4.711 4.603 4.634 224,818 -0.02(-0.49%)
Jul 20, 2015 4.680 4.703 4.596 4.657 255,573 +0.00(+0.00%)
Jul 17, 2015 4.634 4.673 4.573 4.657 172,658 +0.05(+1.00%)
Jul 16, 2015 4.619 4.696 4.596 4.611 343,071 +0.01(+0.17%)
Jul 15, 2015 4.611 4.611 4.550 4.603 156,328 +0.02(+0.33%)
Jul 14, 2015 4.550 4.596 4.511 4.588 168,154 +0.04(+0.84%)
Jul 13, 2015 4.573 4.596 4.504 4.550 282,410 +0.02(+0.34%)
Jul 10, 2015 4.480 4.542 4.442 4.534 304,583 +0.10(+2.25%)
Jul 09, 2015 4.504 4.542 4.434 4.434 203,309 -0.05(-1.20%)
Jul 08, 2015 4.565 4.596 4.465 4.488 246,000 -0.11(-2.34%)
Jul 07, 2015 4.688 4.688 4.542 4.596 367,620 -0.08(-1.64%)
Jul 06, 2015 4.504 4.703 4.504 4.673 373,711 +0.06(+1.33%)
Jul 02, 2015 4.665 4.611 4.611 4.611 239,942 -0.03(-0.66%)
Jul 01, 2015 4.726 4.726 4.611 4.642 303,132 +0.02(+0.33%)
Jun 30, 2015 4.611 4.680 4.574 4.626 282,114 +0.01(+0.17%)
Jun 29, 2015 4.680 4.680 4.588 4.619 364,243 -0.08(-1.80%)
Jun 26, 2015 4.857 4.903 4.680 4.703 4,020,017 -0.17(-3.47%)
Jun 25, 2015 4.842 4.919 4.811 4.872 505,135 +0.03(+0.63%)
Jun 24, 2015 4.803 4.919 4.765 4.842 568,267 +0.05(+1.12%)
Jun 23, 2015 4.657 4.803 4.573 4.788 503,738 +0.12(+2.47%)
Jun 22, 2015 4.788 4.834 4.673 4.673 351,376 -0.12(-2.41%)
Jun 19, 2015 4.788 4.826 4.726 4.788 366,775 -0.04(-0.80%)
Jun 18, 2015 4.757 4.842 4.749 4.826 625,823 +0.02(+0.48%)
Jun 17, 2015 4.903 4.911 4.796 4.803 193,657 -0.08(-1.57%)
Jun 16, 2015 4.895 4.980 4.788 4.880 534,214 -0.06(-1.24%)
Jun 15, 2015 5.018 5.018 4.919 4.942 679,041 -0.08(-1.53%)
Jun 12, 2015 5.003 5.034 5.003 5.018 563,534 +0.00(+0.00%)
Jun 11, 2015 5.049 5.057 5.003 5.018 416,268 -0.04(-0.76%)
Jun 10, 2015 5.011 5.065 5.003 5.057 451,792 +0.04(+0.77%)
Jun 09, 2015 4.965 5.018 4.965 5.018 328,591 +0.02(+0.46%)
Jun 08, 2015 4.995 5.026 4.961 4.995 609,349 +0.01(+0.15%)
Jun 05, 2015 4.965 5.026 4.934 4.988 654,045 +0.00(+0.00%)
Jun 04, 2015 4.942 4.995 4.934 4.988 701,458 +0.03(+0.70%)
Jun 03, 2015 4.988 4.995 4.942 4.953 685,967 -0.01(-0.23%)
Jun 02, 2015 4.972 4.995 4.945 4.965 732,072 +0.01(+0.16%)
Jun 01, 2015 4.934 4.999 4.911 4.957 755,449 +0.06(+1.26%)
May 29, 2015 4.903 4.919 4.880 4.895 665,489 -0.01(-0.16%)
May 28, 2015 4.826 4.911 4.819 4.903 1,130,246 +0.08(+1.59%)
May 27, 2015 4.819 4.842 4.811 4.826 1,107,282 +0.01(+0.16%)
May 26, 2015 4.826 4.834 4.811 4.819 553,032 -0.02(-0.32%)
May 22, 2015 4.811 4.834 4.834 4.834 496,669 +0.02(+0.48%)
May 21, 2015 4.811 4.842 4.796 4.811 482,838 +0.00(+0.00%)
May 20, 2015 4.803 4.819 4.796 4.811 409,736 +0.00(+0.00%)
May 19, 2015 4.842 4.842 4.780 4.811 604,139 +0.00(+0.00%)
May 18, 2015 4.803 4.842 4.796 4.811 941,489 +0.02(+0.32%)
May 15, 2015 4.857 4.880 4.788 4.796 1,897,228 +0.08(+1.63%)
May 14, 2015 4.688 4.749 4.688 4.719 346,603 +0.02(+0.49%)
May 13, 2015 4.719 4.757 4.674 4.696 356,371 -0.03(-0.65%)
May 12, 2015 4.673 4.757 4.642 4.726 418,946 +0.08(+1.65%)
May 11, 2015 4.580 4.673 4.572 4.650 471,976 +0.09(+2.02%)
May 08, 2015 4.573 4.673 4.480 4.557 369,460 +0.02(+0.34%)
May 07, 2015 4.457 4.696 4.454 4.542 672,591 +0.27(+6.29%)
May 06, 2015 4.273 4.334 4.215 4.273 76,512 -0.02(-0.36%)
May 05, 2015 4.158 4.334 4.135 4.288 210,004 +0.09(+2.20%)
May 04, 2015 4.173 4.242 4.142 4.196 151,371 +0.02(+0.55%)
May 01, 2015 4.181 4.192 4.150 4.173 32,108 -0.02(-0.37%)
Apr 30, 2015 4.196 4.219 4.142 4.188 136,606 +0.00(+0.00%)
Apr 29, 2015 4.196 4.250 4.173 4.188 51,505 -0.02(-0.55%)
Apr 28, 2015 4.173 4.250 4.173 4.211 82,967 +0.03(+0.74%)
Apr 27, 2015 4.327 4.327 4.173 4.181 175,099 -0.12(-2.68%)
Apr 24, 2015 4.296 4.296 4.211 4.296 106,478 +0.00(+0.00%)
Apr 23, 2015 4.250 4.342 4.227 4.296 67,043 +0.02(+0.36%)
Apr 22, 2015 4.288 4.311 4.211 4.281 106,914 -0.01(-0.18%)
Apr 21, 2015 4.258 4.342 4.188 4.288 66,639 +0.03(+0.72%)
Apr 20, 2015 4.188 4.265 4.181 4.258 34,492 +0.06(+1.37%)
Apr 17, 2015 4.281 4.381 4.181 4.200 65,705 -0.13(-2.93%)
Apr 16, 2015 4.342 4.381 4.327 4.327 51,385 -0.05(-1.05%)
Apr 15, 2015 4.357 4.381 4.342 4.373 45,790 +0.01(+0.18%)
Apr 14, 2015 4.334 4.381 4.334 4.365 31,282 +0.00(+0.00%)
Apr 13, 2015 4.381 4.381 4.296 4.365 58,904 -0.01(-0.18%)
Apr 10, 2015 4.342 4.411 4.342 4.373 76,186 +0.02(+0.53%)
Apr 09, 2015 4.288 4.373 4.281 4.350 236,767 +0.05(+1.07%)
Apr 08, 2015 4.181 4.311 4.127 4.304 186,951 +0.10(+2.38%)
Apr 07, 2015 4.265 4.311 4.196 4.204 117,929 -0.06(-1.44%)
Apr 06, 2015 4.204 4.288 4.204 4.265 133,037 +0.05(+1.28%)
Apr 02, 2015 4.181 4.211 4.211 4.211 52,178 +0.01(+0.18%)
Apr 01, 2015 4.188 4.211 4.150 4.204 131,754 +0.02(+0.55%)
Mar 31, 2015 4.188 4.188 4.150 4.181 30,441 -0.04(-0.91%)
Mar 30, 2015 4.158 4.219 4.150 4.219 68,025 +0.07(+1.67%)
Mar 27, 2015 4.188 4.188 4.135 4.150 30,445 -0.06(-1.46%)
Mar 26, 2015 4.135 4.219 4.135 4.211 85,046 +0.07(+1.67%)
Mar 25, 2015 4.227 4.227 4.142 4.142 177,712 -0.08(-2.00%)
Mar 24, 2015 4.196 4.227 4.150 4.227 281,362 +0.03(+0.73%)
Mar 23, 2015 4.173 4.211 4.142 4.196 246,826 +0.04(+0.92%)
Mar 20, 2015 4.196 4.211 4.135 4.158 237,702 -0.03(-0.73%)
Mar 19, 2015 4.142 4.227 4.119 4.188 67,459 +0.02(+0.55%)
Mar 18, 2015 4.181 4.227 4.112 4.165 138,500 -0.06(-1.45%)
Mar 17, 2015 4.219 4.227 4.165 4.227 88,851 +0.02(+0.36%)
Mar 16, 2015 4.227 4.258 4.188 4.211 79,651 +0.00(+0.00%)
Mar 13, 2015 4.188 4.227 4.127 4.211 120,055 +0.04(+0.92%)
Mar 12, 2015 4.204 4.204 4.150 4.173 54,562 +0.02(+0.56%)
Mar 11, 2015 4.158 4.211 4.127 4.150 74,681 +0.00(+0.00%)
Mar 10, 2015 4.219 4.242 4.150 4.150 67,614 -0.08(-2.00%)
Mar 09, 2015 4.219 4.242 4.188 4.235 89,072 +0.03(+0.73%)
Mar 06, 2015 4.150 4.265 4.150 4.204 273,860 +0.06(+1.48%)
Mar 05, 2015 4.150 4.173 4.135 4.142 53,281 -0.01(-0.19%)
Mar 04, 2015 4.119 4.185 4.127 4.150 90,181 +0.02(+0.56%)
Mar 03, 2015 4.219 4.227 4.119 4.127 205,043 -0.08(-2.01%)
Mar 02, 2015 4.112 4.242 4.112 4.211 137,109 +0.05(+1.29%)
Feb 27, 2015 4.196 4.211 4.150 4.158 63,501 -0.02(-0.55%)
Feb 26, 2015 4.173 4.196 4.135 4.181 60,723 -0.01(-0.18%)
Feb 25, 2015 4.181 4.273 4.135 4.188 87,960 -0.09(-2.15%)
Feb 24, 2015 4.265 4.294 4.250 4.281 157,545 +0.02(+0.36%)
Feb 23, 2015 4.227 4.265 4.208 4.265 192,776 +0.04(+0.91%)
Feb 20, 2015 4.219 4.265 4.185 4.227 287,978 -0.01(-0.18%)
Feb 19, 2015 4.188 4.265 4.158 4.235 128,149 +0.05(+1.10%)
Feb 18, 2015 4.188 4.227 4.165 4.188 167,899 -0.04(-0.91%)
Feb 17, 2015 4.127 4.235 4.065 4.227 383,441 +0.08(+1.85%)
Feb 13, 2015 4.004 4.150 4.150 4.150 973,561 +0.12(+2.86%)
Feb 12, 2015 4.035 4.046 4.004 4.035 69,372 +0.02(+0.57%)
Feb 11, 2015 3.996 4.035 3.996 4.012 64,960 -0.01(-0.19%)
Feb 10, 2015 4.012 4.027 3.996 4.019 112,019 +0.00(+0.00%)
Feb 09, 2015 3.989 4.050 3.981 4.019 179,253 +0.00(+0.00%)
Feb 06, 2015 4.004 4.050 3.981 4.019 182,111 +0.01(+0.19%)
Feb 05, 2015 3.981 4.050 3.981 4.012 185,515 +0.02(+0.38%)
Feb 04, 2015 3.966 4.027 3.966 3.996 329,986 -0.01(-0.19%)
Feb 03, 2015 3.996 4.096 3.959 4.004 140,403 +0.03(+0.77%)
Feb 02, 2015 3.958 3.989 3.942 3.973 165,225 +0.00(+0.00%)
Jan 30, 2015 3.973 4.059 3.958 3.973 56,973 -0.02(-0.58%)
Jan 29, 2015 3.935 4.059 3.935 3.996 86,958 +0.01(+0.19%)
Jan 28, 2015 3.981 4.058 3.981 3.989 73,155 -0.01(-0.19%)
Jan 27, 2015 3.996 4.065 3.996 3.996 61,787 -0.05(-1.14%)
Jan 26, 2015 3.919 4.075 3.919 4.042 116,905 +0.06(+1.54%)
Jan 23, 2015 3.950 3.996 3.943 3.981 55,869 +0.03(+0.78%)
Jan 22, 2015 3.950 3.966 3.935 3.950 293,481 +0.00(+0.00%)
Jan 21, 2015 3.935 3.973 3.935 3.950 221,804 +0.00(+0.00%)
Jan 20, 2015 3.973 4.004 3.935 3.950 318,503 -0.04(-0.96%)
Jan 16, 2015 3.973 3.989 3.973 3.989 106,930 +0.00(+0.00%)
Jan 15, 2015 3.981 4.065 3.973 3.989 195,971 +0.00(+0.00%)
Jan 14, 2015 3.996 4.042 3.989 3.989 115,371 -0.06(-1.52%)
Jan 13, 2015 4.058 4.112 3.996 4.050 273,537 +0.02(+0.38%)
Jan 12, 2015 4.058 4.096 4.027 4.035 109,789 -0.06(-1.50%)
Jan 09, 2015 4.058 4.127 4.058 4.096 137,567 +0.02(+0.57%)
Jan 08, 2015 4.081 4.112 4.050 4.073 111,492 -0.01(-0.19%)
Jan 07, 2015 4.073 4.096 4.027 4.081 84,263 +0.05(+1.34%)
Jan 06, 2015 3.981 4.065 3.958 4.027 432,836 -0.04(-0.95%)
Jan 05, 2015 3.973 4.104 3.973 4.065 235,149 +0.01(+0.19%)
Jan 02, 2015 4.081 4.119 3.996 4.058 81,468 -0.02(-0.38%)
Dec 31, 2014 4.119 4.073 4.073 4.073 199,344 -0.02(-0.56%)
Dec 30, 2014 4.188 4.227 4.083 4.096 161,358 -0.12(-2.74%)
Dec 29, 2014 4.127 4.227 4.062 4.211 172,986 +0.06(+1.48%)
Dec 26, 2014 4.073 4.219 4.057 4.150 226,775 +0.08(+1.89%)
Dec 24, 2014 4.081 4.073 4.073 4.073 81,065 -0.02(-0.56%)
Dec 23, 2014 4.104 4.158 4.096 4.096 151,510 +0.02(+0.38%)
Dec 22, 2014 4.073 4.119 4.035 4.081 183,472 -0.02(-0.38%)
Dec 19, 2014 4.073 4.150 4.042 4.096 220,988 +0.01(+0.19%)
Dec 18, 2014 3.973 4.138 3.973 4.089 378,068 +0.12(+2.90%)
Dec 17, 2014 3.958 4.035 3.958 3.973 246,645 +0.01(+0.19%)
Dec 16, 2014 3.919 4.089 3.919 3.966 358,234 +0.02(+0.58%)
Dec 15, 2014 3.958 4.112 3.942 3.942 467,358 -0.08(-2.10%)
Dec 12, 2014 3.843 4.112 3.843 4.027 524,183 +0.14(+3.56%)
Dec 11, 2014 3.866 3.935 3.866 3.889 232,319 -0.03(-0.78%)
Dec 10, 2014 3.904 3.935 3.866 3.919 150,073 +0.01(+0.20%)
Dec 09, 2014 3.919 3.942 3.850 3.912 269,620 -0.03(-0.78%)
Dec 08, 2014 3.919 3.981 3.896 3.942 330,711 -0.02(-0.39%)
Dec 05, 2014 3.950 4.018 3.919 3.958 143,673 +0.00(+0.00%)
Dec 04, 2014 3.973 3.973 3.928 3.958 103,479 +0.01(+0.19%)
Dec 03, 2014 3.966 3.996 3.946 3.950 98,922 +0.02(+0.39%)
Dec 02, 2014 3.942 3.966 3.927 3.935 98,247 -0.02(-0.39%)
Dec 01, 2014 3.981 3.996 3.927 3.950 127,834 -0.05(-1.15%)
Nov 28, 2014 3.996 4.035 3.981 3.996 100,663 -0.02(-0.57%)
Nov 26, 2014 4.027 4.019 4.019 4.019 64,930 -0.03(-0.76%)
Nov 25, 2014 4.058 4.065 4.035 4.050 60,284 -0.01(-0.19%)
Nov 24, 2014 4.004 4.073 4.000 4.058 133,667 +0.04(+0.96%)
Nov 21, 2014 4.019 4.042 3.960 4.019 390,327 +0.04(+0.97%)
Nov 20, 2014 3.981 3.996 3.973 3.981 111,698 +0.02(+0.58%)
Nov 19, 2014 3.966 4.004 3.958 3.958 206,178 -0.04(-0.96%)
Nov 18, 2014 3.973 4.035 3.958 3.996 110,119 +0.04(+0.97%)
Nov 17, 2014 3.966 4.035 3.958 3.958 134,346 -0.01(-0.19%)
Nov 14, 2014 3.973 4.012 3.966 3.966 175,829 -0.02(-0.39%)
Nov 13, 2014 3.981 4.012 3.966 3.981 112,486 -0.02(-0.38%)
Nov 12, 2014 4.004 4.035 3.989 3.996 66,310 -0.04(-0.95%)
Nov 11, 2014 3.966 4.073 3.966 4.035 596,917 +0.05(+1.35%)
Nov 10, 2014 3.973 3.996 3.958 3.981 116,218 -0.02(-0.38%)
Nov 07, 2014 3.958 4.012 3.958 3.996 335,083 +0.02(+0.39%)
Nov 06, 2014 3.973 4.019 3.947 3.981 102,838 +0.02(+0.39%)
Nov 05, 2014 3.996 3.996 3.935 3.966 148,116 -0.03(-0.77%)
Nov 04, 2014 3.973 4.019 3.927 3.996 106,299 -0.01(-0.19%)
Nov 03, 2014 3.950 4.027 3.950 4.004 145,770 +0.04(+0.97%)
Oct 31, 2014 4.027 4.035 3.958 3.966 231,839 -0.02(-0.39%)
Oct 30, 2014 4.012 4.058 3.935 3.981 177,624 -0.05(-1.15%)
Oct 29, 2014 3.973 4.035 3.927 4.027 290,125 +0.07(+1.75%)
Oct 28, 2014 3.966 3.996 3.935 3.958 266,338 -0.01(-0.19%)
Oct 27, 2014 4.019 4.012 3.919 3.966 270,888 -0.05(-1.15%)
Oct 24, 2014 4.096 4.096 3.916 4.012 497,032 +0.05(+1.16%)
Oct 23, 2014 4.042 4.150 3.896 3.966 2,398,179 -0.34(-7.86%)
Oct 22, 2014 4.327 4.411 4.281 4.304 244,661 -0.08(-1.93%)
Oct 21, 2014 4.296 4.419 4.296 4.388 198,117 +0.08(+1.96%)
Oct 20, 2014 4.304 4.304 4.235 4.304 221,288 +0.02(+0.36%)
Oct 17, 2014 4.327 4.381 4.227 4.288 177,248 -0.04(-0.89%)
Oct 16, 2014 4.227 4.381 4.211 4.327 383,200 +0.04(+0.90%)
Oct 15, 2014 4.127 4.334 4.104 4.288 303,334 +0.12(+2.76%)
Oct 14, 2014 4.196 4.304 4.158 4.173 212,938 +0.02(+0.56%)
Oct 13, 2014 4.112 4.265 4.081 4.150 174,555 +0.04(+0.93%)
Oct 10, 2014 4.227 4.265 4.096 4.112 329,640 -0.15(-3.43%)
Oct 09, 2014 4.288 4.334 4.196 4.258 338,711 -0.05(-1.07%)
Oct 08, 2014 4.096 4.327 4.096 4.304 577,610 +0.19(+4.67%)
Oct 07, 2014 4.181 4.273 4.104 4.112 527,857 -0.09(-2.19%)
Oct 06, 2014 4.311 4.411 4.188 4.204 474,519 -0.11(-2.50%)
Oct 03, 2014 4.381 4.457 4.304 4.311 419,533 -0.07(-1.58%)
Oct 02, 2014 4.296 4.381 4.258 4.381 281,109 +0.05(+1.24%)
Oct 01, 2014 4.373 4.404 4.273 4.327 300,531 -0.05(-1.05%)
Sep 30, 2014 4.419 4.457 4.304 4.373 405,580 -0.05(-1.22%)
Sep 29, 2014 4.450 4.488 4.265 4.427 965,345 -0.19(-4.16%)
Sep 26, 2014 4.480 4.634 4.457 4.619 915,892 +0.11(+2.39%)
Sep 25, 2014 4.534 4.557 4.419 4.511 321,635 -0.03(-0.68%)
Sep 24, 2014 4.573 4.585 4.457 4.542 444,469 -0.03(-0.67%)
Sep 23, 2014 4.511 4.634 4.419 4.573 1,220,963 +0.02(+0.51%)
Sep 22, 2014 4.342 4.565 4.342 4.550 1,573,861 +0.09(+2.07%)
Sep 19, 2014 4.096 4.473 4.096 4.457 5,233,194 +0.33(+8.01%)
Sep 18, 2014 4.519 4.534 4.127 4.127 11,275,021 +0.83(+25.17%)
Sep 17, 2014 3.189 3.320 3.189 3.297 128,516 +0.09(+2.88%)
Sep 16, 2014 3.159 3.235 3.159 3.205 86,247 +0.02(+0.48%)
Sep 15, 2014 3.259 3.274 3.143 3.189 109,662 -0.08(-2.58%)
Sep 12, 2014 3.220 3.343 3.220 3.274 73,594 +0.06(+1.91%)
Sep 11, 2014 3.251 3.251 3.189 3.212 165,294 -0.02(-0.48%)
Sep 10, 2014 3.243 3.243 3.199 3.228 115,952 -0.04(-1.18%)
Sep 09, 2014 3.312 3.343 3.251 3.266 85,788 -0.06(-1.85%)
Sep 08, 2014 3.274 3.351 3.274 3.328 57,066 +0.03(+0.93%)
Sep 05, 2014 3.312 3.343 3.274 3.297 85,172 -0.04(-1.15%)
Sep 04, 2014 3.358 3.366 3.328 3.335 113,010 -0.02(-0.69%)
Sep 03, 2014 3.389 3.428 3.347 3.358 79,240 -0.01(-0.23%)
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.