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

Digi Intl Inc (NQ: DGII )

30.66 -0.31 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2016 11.09 11.15 10.85 11.04 111,306 -0.05(-0.45%)
May 27, 2016 11.14 11.09 11.09 11.09 67,300 -0.06(-0.54%)
May 26, 2016 11.30 11.45 11.08 11.15 29,880 -0.06(-0.54%)
May 25, 2016 11.21 11.62 11.09 11.21 77,020 +0.04(+0.36%)
May 24, 2016 10.84 11.25 10.84 11.17 61,593 +0.37(+3.43%)
May 23, 2016 10.99 11.12 10.76 10.80 45,175 -0.21(-1.91%)
May 20, 2016 10.61 11.04 10.31 11.01 88,591 +0.42(+3.97%)
May 19, 2016 10.79 10.81 10.50 10.59 32,850 -0.24(-2.22%)
May 18, 2016 10.58 10.97 10.54 10.83 57,230 +0.23(+2.17%)
May 17, 2016 11.10 11.10 10.54 10.60 74,776 -0.52(-4.68%)
May 16, 2016 11.08 11.16 10.53 11.12 47,124 +0.03(+0.27%)
May 13, 2016 11.17 11.27 11.01 11.09 82,234 -0.10(-0.89%)
May 12, 2016 11.22 11.40 11.15 11.19 61,283 -0.01(-0.09%)
May 11, 2016 11.28 11.28 11.19 11.20 55,111 -0.09(-0.80%)
May 10, 2016 11.00 11.40 10.99 11.29 125,773 +0.28(+2.54%)
May 09, 2016 10.88 11.04 10.60 11.01 83,896 +0.20(+1.85%)
May 06, 2016 10.28 11.00 10.21 10.81 169,858 +0.53(+5.16%)
May 05, 2016 10.62 10.71 10.24 10.28 103,552 -0.27(-2.56%)
May 04, 2016 10.50 10.73 10.42 10.55 89,153 +0.03(+0.29%)
May 03, 2016 10.65 10.71 10.22 10.52 80,731 -0.26(-2.41%)
May 02, 2016 10.57 10.84 10.31 10.78 139,909 +0.21(+1.99%)
Apr 29, 2016 9.510 11.01 9.510 10.57 223,015 +1.31(+14.15%)
Apr 28, 2016 9.300 9.490 9.185 9.260 73,371 -0.05(-0.54%)
Apr 27, 2016 9.260 9.420 9.200 9.310 95,525 +0.07(+0.76%)
Apr 26, 2016 9.210 9.379 9.155 9.240 49,658 +0.03(+0.33%)
Apr 25, 2016 9.340 9.380 9.150 9.210 67,248 -0.19(-2.02%)
Apr 22, 2016 9.190 9.420 9.176 9.400 95,150 +0.19(+2.06%)
Apr 21, 2016 9.120 9.250 9.020 9.210 92,922 +0.04(+0.44%)
Apr 20, 2016 9.100 9.180 8.970 9.170 108,379 +0.08(+0.88%)
Apr 19, 2016 9.110 9.190 8.990 9.090 46,957 -0.01(-0.11%)
Apr 18, 2016 8.900 9.130 8.830 9.100 86,018 +0.18(+2.02%)
Apr 15, 2016 8.980 9.015 8.900 8.920 31,584 -0.12(-1.33%)
Apr 14, 2016 9.210 9.245 8.950 9.040 51,631 -0.13(-1.42%)
Apr 13, 2016 9.030 9.230 9.000 9.170 79,787 +0.17(+1.89%)
Apr 12, 2016 8.940 9.050 8.790 9.000 167,856 +0.13(+1.47%)
Apr 11, 2016 8.760 8.920 8.540 8.870 110,271 +0.18(+2.07%)
Apr 08, 2016 8.560 8.750 8.540 8.690 48,314 +0.23(+2.72%)
Apr 07, 2016 8.590 8.690 8.370 8.460 378,779 -0.21(-2.42%)
Apr 06, 2016 8.690 8.830 8.620 8.670 52,686 -0.10(-1.14%)
Apr 05, 2016 8.770 8.950 8.656 8.770 95,043 -0.04(-0.45%)
Apr 04, 2016 8.860 8.960 8.780 8.810 73,083 -0.08(-0.90%)
Apr 01, 2016 9.380 9.380 8.820 8.890 110,834 -0.54(-5.73%)
Mar 31, 2016 8.850 9.450 8.820 9.430 258,835 +0.58(+6.55%)
Mar 30, 2016 9.000 9.000 8.790 8.850 62,492 -0.10(-1.12%)
Mar 29, 2016 8.570 8.990 8.550 8.950 97,204 +0.29(+3.35%)
Mar 28, 2016 8.900 8.900 8.520 8.660 44,044 -0.19(-2.15%)
Mar 24, 2016 8.730 8.850 8.850 8.850 78,800 +0.05(+0.57%)
Mar 23, 2016 8.830 9.050 8.700 8.800 108,804 -0.05(-0.56%)
Mar 22, 2016 9.250 9.250 8.780 8.850 120,485 -0.45(-4.84%)
Mar 21, 2016 8.760 9.350 8.760 9.300 114,526 +0.57(+6.53%)
Mar 18, 2016 9.000 9.170 8.700 8.730 319,007 -0.21(-2.35%)
Mar 17, 2016 8.490 9.050 8.390 8.940 130,944 +0.45(+5.30%)
Mar 16, 2016 8.370 8.500 8.330 8.490 59,265 +0.13(+1.56%)
Mar 15, 2016 8.610 8.610 8.340 8.360 67,648 -0.28(-3.24%)
Mar 14, 2016 8.630 8.740 8.480 8.640 40,014 -0.02(-0.23%)
Mar 11, 2016 8.600 8.730 8.520 8.660 65,079 +0.11(+1.29%)
Mar 10, 2016 8.780 8.810 8.480 8.550 120,818 -0.20(-2.29%)
Mar 09, 2016 8.850 8.960 8.690 8.750 155,587 -0.07(-0.79%)
Mar 08, 2016 8.750 8.910 8.640 8.820 105,433 +0.00(+0.00%)
Mar 07, 2016 8.590 8.820 8.590 8.820 87,132 +0.17(+1.97%)
Mar 04, 2016 8.660 8.755 8.634 8.650 51,462 -0.02(-0.23%)
Mar 03, 2016 8.720 8.810 8.585 8.670 60,204 -0.08(-0.91%)
Mar 02, 2016 8.660 8.850 8.630 8.750 93,099 +0.06(+0.69%)
Mar 01, 2016 8.580 8.690 8.490 8.690 113,475 +0.20(+2.36%)
Feb 29, 2016 8.540 8.730 8.470 8.490 97,091 -0.09(-1.05%)
Feb 26, 2016 8.560 8.690 8.480 8.580 80,708 +0.09(+1.06%)
Feb 25, 2016 8.400 8.600 8.390 8.490 84,346 +0.08(+0.95%)
Feb 24, 2016 8.380 8.490 8.240 8.410 135,035 -0.06(-0.71%)
Feb 23, 2016 8.500 8.570 8.365 8.470 161,734 -0.03(-0.35%)
Feb 22, 2016 8.610 8.770 8.480 8.500 178,278 -0.09(-1.05%)
Feb 19, 2016 8.570 8.690 8.500 8.590 68,661 +0.00(+0.00%)
Feb 18, 2016 8.610 8.730 8.530 8.590 80,365 +0.03(+0.35%)
Feb 17, 2016 8.510 8.700 8.430 8.560 85,220 +0.09(+1.06%)
Feb 16, 2016 8.320 8.600 8.270 8.470 115,397 +0.20(+2.42%)
Feb 12, 2016 8.110 8.270 8.270 8.270 117,700 +0.39(+4.95%)
Feb 11, 2016 8.170 8.180 7.870 7.880 135,424 -0.41(-4.95%)
Feb 10, 2016 8.350 8.580 8.280 8.290 55,488 +0.00(+0.00%)
Feb 09, 2016 8.390 8.560 8.210 8.290 80,300 -0.19(-2.24%)
Feb 08, 2016 8.460 8.620 8.260 8.480 132,376 -0.08(-0.93%)
Feb 05, 2016 8.830 8.840 8.400 8.560 108,436 -0.27(-3.06%)
Feb 04, 2016 8.940 8.990 8.720 8.830 110,226 -0.06(-0.67%)
Feb 03, 2016 8.780 8.930 8.630 8.890 121,835 +0.15(+1.72%)
Feb 02, 2016 9.070 9.185 8.660 8.740 111,145 -0.45(-4.90%)
Feb 01, 2016 9.110 9.260 8.900 9.190 152,336 +0.07(+0.77%)
Jan 29, 2016 8.900 9.210 8.830 9.120 266,455 +0.21(+2.36%)
Jan 28, 2016 8.870 8.940 8.740 8.910 233,859 +0.08(+0.91%)
Jan 27, 2016 9.000 9.000 8.670 8.830 258,186 -0.20(-2.21%)
Jan 26, 2016 8.660 9.070 8.430 9.030 302,396 +0.41(+4.76%)
Jan 25, 2016 9.110 9.630 8.480 8.620 853,089 -0.16(-1.82%)
Jan 22, 2016 9.500 9.556 8.560 8.780 941,563 -1.67(-15.98%)
Jan 21, 2016 10.51 10.58 9.755 10.45 177,436 +0.05(+0.48%)
Jan 20, 2016 10.21 10.51 9.843 10.40 124,951 -0.01(-0.10%)
Jan 19, 2016 10.49 10.63 10.24 10.41 152,363 -0.06(-0.57%)
Jan 15, 2016 10.31 10.47 10.47 10.47 178,100 -0.15(-1.41%)
Jan 14, 2016 10.55 10.55 10.48 10.62 156,089 +0.17(+1.63%)
Jan 13, 2016 10.81 10.84 10.42 10.45 97,295 -0.35(-3.24%)
Jan 12, 2016 11.00 11.00 10.61 10.80 103,818 -0.08(-0.74%)
Jan 11, 2016 10.84 10.97 10.75 10.88 109,688 +0.14(+1.30%)
Jan 08, 2016 10.97 11.16 10.68 10.74 312,564 -0.11(-1.01%)
Jan 07, 2016 10.92 11.05 10.72 10.85 124,010 -0.19(-1.72%)
Jan 06, 2016 10.84 11.16 10.84 11.04 149,742 +0.01(+0.09%)
Jan 05, 2016 10.88 11.12 10.69 11.03 130,947 +0.20(+1.85%)
Jan 04, 2016 11.23 11.23 10.77 10.83 195,157 -0.55(-4.83%)
Dec 31, 2015 11.71 11.38 11.38 11.38 142,200 -0.29(-2.49%)
Dec 30, 2015 11.69 11.79 11.64 11.67 116,253 +0.00(+0.00%)
Dec 29, 2015 11.39 11.71 11.14 11.67 144,199 +0.27(+2.37%)
Dec 28, 2015 11.82 11.85 11.34 11.40 116,504 -0.54(-4.52%)
Dec 24, 2015 11.72 11.94 11.94 11.94 59,400 +0.18(+1.53%)
Dec 23, 2015 12.00 12.00 11.74 11.76 83,811 -0.12(-1.01%)
Dec 22, 2015 11.57 11.90 11.37 11.88 152,995 +0.24(+2.06%)
Dec 21, 2015 11.83 12.02 11.41 11.64 225,683 -0.10(-0.85%)
Dec 18, 2015 11.86 11.97 11.66 11.74 598,310 -0.19(-1.59%)
Dec 17, 2015 12.07 12.48 11.90 11.93 217,546 -0.16(-1.32%)
Dec 16, 2015 12.12 12.25 11.50 12.09 109,984 +0.01(+0.08%)
Dec 15, 2015 11.90 12.15 11.59 12.08 156,636 +0.28(+2.37%)
Dec 14, 2015 11.91 11.91 11.67 11.80 165,422 -0.22(-1.83%)
Dec 11, 2015 12.08 12.25 11.75 12.02 95,889 -0.25(-2.04%)
Dec 10, 2015 12.46 12.51 12.22 12.27 79,346 -0.22(-1.76%)
Dec 09, 2015 12.53 12.70 12.40 12.49 101,516 -0.05(-0.40%)
Dec 08, 2015 12.59 12.70 12.25 12.54 79,729 -0.10(-0.79%)
Dec 07, 2015 12.68 12.68 12.55 12.64 132,025 +0.03(+0.24%)
Dec 04, 2015 12.57 12.71 12.37 12.61 159,575 +0.10(+0.80%)
Dec 03, 2015 12.84 12.85 12.50 12.51 143,181 -0.22(-1.73%)
Dec 02, 2015 12.70 12.77 12.59 12.73 145,880 +0.09(+0.71%)
Dec 01, 2015 12.58 12.84 12.53 12.64 157,154 +0.13(+1.04%)
Nov 30, 2015 12.52 12.84 12.31 12.51 367,597 -0.03(-0.24%)
Nov 27, 2015 12.37 12.56 12.29 12.54 90,783 +0.19(+1.54%)
Nov 25, 2015 12.30 12.35 12.35 12.35 196,900 -0.10(-0.80%)
Nov 24, 2015 12.55 12.55 12.22 12.45 102,285 -0.05(-0.40%)
Nov 23, 2015 12.50 12.57 12.35 12.50 251,190 -0.10(-0.79%)
Nov 20, 2015 12.72 12.72 12.46 12.60 236,156 -0.03(-0.24%)
Nov 19, 2015 12.65 12.67 12.51 12.63 80,051 -0.02(-0.16%)
Nov 18, 2015 12.68 12.75 12.46 12.65 139,068 +0.08(+0.64%)
Nov 17, 2015 12.61 12.71 12.50 12.57 124,471 -0.05(-0.40%)
Nov 16, 2015 12.03 12.78 12.03 12.62 405,671 +0.53(+4.38%)
Nov 13, 2015 12.25 12.43 12.00 12.09 89,317 -0.28(-2.26%)
Nov 12, 2015 12.52 12.55 12.17 12.37 93,007 -0.13(-1.04%)
Nov 11, 2015 12.76 12.85 12.40 12.50 83,019 -0.28(-2.19%)
Nov 10, 2015 12.92 12.92 12.56 12.78 127,724 -0.02(-0.16%)
Nov 09, 2015 12.69 13.00 12.61 12.80 183,919 +0.13(+1.03%)
Nov 06, 2015 12.86 12.90 12.55 12.67 152,420 -0.16(-1.25%)
Nov 05, 2015 12.62 12.94 12.38 12.83 107,779 +0.06(+0.47%)
Nov 04, 2015 12.61 12.88 12.61 12.77 140,740 +0.09(+0.71%)
Nov 03, 2015 12.81 12.98 12.64 12.68 240,971 -0.32(-2.46%)
Nov 02, 2015 13.12 13.30 12.75 13.00 433,217 +0.10(+0.78%)
Oct 30, 2015 12.91 13.53 12.12 12.90 294,345 +1.17(+9.97%)
Oct 29, 2015 11.76 11.95 11.50 11.73 57,245 -0.14(-1.18%)
Oct 28, 2015 11.88 12.07 11.34 11.87 156,661 +0.05(+0.42%)
Oct 27, 2015 12.07 12.16 11.75 11.82 77,810 -0.25(-2.07%)
Oct 26, 2015 12.35 12.40 11.99 12.07 59,829 -0.33(-2.66%)
Oct 23, 2015 12.40 12.59 12.23 12.40 50,080 +0.07(+0.57%)
Oct 22, 2015 12.32 12.60 12.24 12.33 53,715 +0.06(+0.49%)
Oct 21, 2015 12.51 12.78 12.20 12.27 90,877 -0.24(-1.92%)
Oct 20, 2015 12.51 12.59 12.35 12.51 87,189 +0.04(+0.32%)
Oct 19, 2015 12.25 12.50 12.17 12.47 50,028 +0.12(+0.97%)
Oct 16, 2015 12.39 12.39 12.18 12.35 33,363 -0.05(-0.40%)
Oct 15, 2015 12.20 12.40 12.11 12.40 58,445 +0.20(+1.64%)
Oct 14, 2015 12.28 12.36 11.85 12.20 73,443 -0.09(-0.73%)
Oct 13, 2015 12.76 12.76 11.90 12.29 121,381 -0.39(-3.08%)
Oct 12, 2015 12.57 12.91 12.48 12.68 133,337 +0.20(+1.60%)
Oct 09, 2015 12.44 12.53 12.21 12.48 206,395 +0.13(+1.05%)
Oct 08, 2015 12.02 12.45 11.95 12.35 79,267 +0.33(+2.75%)
Oct 07, 2015 11.96 12.02 11.62 12.02 198,439 +0.16(+1.35%)
Oct 06, 2015 11.98 11.99 11.75 11.86 68,111 -0.06(-0.50%)
Oct 05, 2015 11.75 12.12 11.67 11.92 96,699 +0.27(+2.32%)
Oct 02, 2015 11.32 11.68 11.18 11.65 76,748 +0.16(+1.39%)
Oct 01, 2015 11.86 11.86 11.33 11.49 97,655 -0.30(-2.54%)
Sep 30, 2015 11.58 11.94 11.50 11.79 143,029 +0.32(+2.79%)
Sep 29, 2015 11.95 11.95 11.38 11.47 111,662 -0.39(-3.29%)
Sep 28, 2015 11.80 12.08 11.76 11.86 171,774 +0.04(+0.34%)
Sep 25, 2015 11.14 11.98 11.08 11.82 312,735 +0.82(+7.45%)
Sep 24, 2015 10.61 11.03 10.61 11.00 138,043 +0.24(+2.23%)
Sep 23, 2015 10.60 10.80 10.48 10.76 51,223 +0.23(+2.18%)
Sep 22, 2015 10.67 10.73 10.50 10.53 27,325 -0.17(-1.59%)
Sep 21, 2015 10.70 10.79 10.55 10.70 48,616 +0.13(+1.23%)
Sep 18, 2015 10.55 10.77 10.51 10.57 108,263 -0.12(-1.12%)
Sep 17, 2015 10.52 10.84 10.48 10.69 66,706 +0.12(+1.14%)
Sep 16, 2015 10.50 10.62 10.46 10.57 80,771 +0.09(+0.86%)
Sep 15, 2015 10.40 10.50 10.34 10.48 58,312 +0.14(+1.35%)
Sep 14, 2015 10.45 10.45 10.30 10.34 55,822 -0.07(-0.67%)
Sep 11, 2015 10.19 10.43 10.19 10.41 26,616 +0.11(+1.07%)
Sep 10, 2015 10.21 10.44 10.19 10.30 36,484 -0.01(-0.10%)
Sep 09, 2015 10.37 10.48 10.26 10.31 66,832 +0.02(+0.19%)
Sep 08, 2015 10.35 10.47 10.20 10.29 86,807 +0.10(+0.98%)
Sep 04, 2015 10.18 10.19 10.19 10.19 24,800 -0.08(-0.78%)
Sep 03, 2015 10.10 10.48 10.10 10.27 85,321 +0.11(+1.08%)
Sep 02, 2015 10.13 10.19 9.930 10.16 32,184 +0.14(+1.40%)
Sep 01, 2015 10.20 10.25 10.01 10.02 145,221 -0.22(-2.15%)
Aug 31, 2015 10.07 10.24 10.05 10.24 87,870 +0.18(+1.79%)
Aug 28, 2015 9.890 10.25 9.861 10.06 111,576 +0.19(+1.93%)
Aug 27, 2015 9.780 9.940 9.590 9.870 129,115 +0.17(+1.75%)
Aug 26, 2015 9.660 9.740 9.410 9.700 48,195 +0.19(+2.00%)
Aug 25, 2015 9.830 9.950 9.450 9.510 52,308 -0.04(-0.42%)
Aug 24, 2015 9.900 9.930 9.500 9.550 90,882 -0.40(-4.02%)
Aug 21, 2015 9.800 10.05 9.560 9.950 82,459 -0.04(-0.40%)
Aug 20, 2015 10.04 10.23 9.980 9.990 82,659 -0.07(-0.70%)
Aug 19, 2015 9.920 10.20 9.850 10.06 61,837 +0.12(+1.21%)
Aug 18, 2015 10.08 10.25 9.920 9.940 192,901 -0.14(-1.39%)
Aug 17, 2015 10.03 10.14 9.996 10.08 55,176 +0.05(+0.50%)
Aug 14, 2015 9.830 10.14 9.830 10.03 60,240 +0.17(+1.72%)
Aug 13, 2015 9.800 10.09 9.800 9.860 39,729 +0.04(+0.41%)
Aug 12, 2015 9.840 9.920 9.690 9.820 24,768 -0.04(-0.41%)
Aug 11, 2015 9.960 9.990 9.830 9.860 41,578 -0.13(-1.30%)
Aug 10, 2015 10.05 10.13 9.950 9.990 56,973 +0.00(+0.00%)
Aug 07, 2015 9.740 10.14 9.740 9.990 48,036 +0.16(+1.63%)
Aug 06, 2015 10.04 10.06 9.830 9.830 25,292 -0.16(-1.60%)
Aug 05, 2015 10.08 10.14 9.820 9.990 67,935 +0.05(+0.50%)
Aug 04, 2015 9.990 10.03 9.853 9.940 52,202 -0.09(-0.90%)
Aug 03, 2015 10.08 10.13 9.930 10.03 52,839 -0.09(-0.89%)
Jul 31, 2015 10.03 10.15 10.03 10.12 53,417 +0.14(+1.40%)
Jul 30, 2015 9.970 10.03 9.910 9.980 34,631 +0.01(+0.10%)
Jul 29, 2015 9.940 10.03 9.940 9.970 37,954 -0.03(-0.30%)
Jul 28, 2015 10.00 10.09 9.840 10.00 87,227 -0.06(-0.60%)
Jul 27, 2015 9.790 10.09 9.790 10.06 107,410 +0.16(+1.62%)
Jul 24, 2015 9.600 10.00 9.520 9.900 176,391 +0.37(+3.88%)
Jul 23, 2015 9.580 9.680 9.390 9.530 45,481 -0.08(-0.83%)
Jul 22, 2015 9.660 9.750 9.580 9.610 25,173 -0.13(-1.33%)
Jul 21, 2015 9.930 9.990 9.610 9.740 40,362 -0.20(-2.01%)
Jul 20, 2015 10.20 10.20 9.870 9.940 27,464 -0.21(-2.07%)
Jul 17, 2015 10.13 10.18 9.940 10.15 49,386 -0.01(-0.10%)
Jul 16, 2015 10.10 10.20 10.09 10.16 93,410 +0.07(+0.69%)
Jul 15, 2015 10.17 10.18 9.990 10.09 32,197 -0.09(-0.88%)
Jul 14, 2015 10.25 10.25 10.15 10.18 29,373 -0.01(-0.10%)
Jul 13, 2015 10.14 10.24 10.12 10.19 27,010 +0.11(+1.09%)
Jul 10, 2015 9.840 10.10 9.840 10.08 51,182 +0.30(+3.07%)
Jul 09, 2015 9.940 10.01 9.730 9.780 95,287 -0.03(-0.31%)
Jul 08, 2015 9.790 9.980 9.710 9.810 94,357 -0.13(-1.31%)
Jul 07, 2015 10.00 10.03 9.700 9.940 68,103 -0.04(-0.40%)
Jul 06, 2015 9.890 10.05 9.850 9.980 47,383 +0.06(+0.60%)
Jul 02, 2015 9.750 9.920 9.920 9.920 56,900 +0.17(+1.74%)
Jul 01, 2015 9.650 9.840 9.510 9.750 200,330 +0.20(+2.09%)
Jun 30, 2015 9.550 9.580 9.420 9.550 47,450 +0.04(+0.42%)
Jun 29, 2015 9.610 9.670 9.500 9.510 44,100 -0.07(-0.73%)
Jun 26, 2015 9.680 9.780 9.580 9.580 131,500 -0.11(-1.14%)
Jun 25, 2015 9.680 9.680 9.570 9.690 170,912 +0.00(+0.00%)
Jun 24, 2015 9.800 9.905 9.620 9.690 79,525 -0.21(-2.12%)
Jun 23, 2015 9.930 10.01 9.830 9.900 35,605 -0.07(-0.70%)
Jun 22, 2015 10.17 10.25 9.940 9.970 76,806 -0.19(-1.87%)
Jun 19, 2015 10.25 10.38 10.13 10.16 117,710 -0.12(-1.17%)
Jun 18, 2015 10.06 10.30 10.02 10.28 71,871 +0.22(+2.19%)
Jun 17, 2015 9.850 10.18 9.838 10.06 107,597 +0.25(+2.55%)
Jun 16, 2015 10.04 10.08 9.660 9.810 141,937 -0.25(-2.49%)
Jun 15, 2015 10.02 10.19 9.900 10.06 43,137 +0.00(+0.00%)
Jun 12, 2015 10.11 10.18 10.03 10.06 21,838 -0.05(-0.49%)
Jun 11, 2015 10.04 10.20 10.01 10.11 42,848 +0.05(+0.50%)
Jun 10, 2015 9.940 10.17 9.940 10.06 71,097 +0.20(+2.03%)
Jun 09, 2015 9.920 9.930 9.770 9.860 33,543 -0.08(-0.80%)
Jun 08, 2015 9.910 10.02 9.880 9.940 19,891 -0.03(-0.30%)
Jun 05, 2015 9.910 9.980 9.880 9.970 44,451 +0.06(+0.61%)
Jun 04, 2015 9.920 10.07 9.800 9.910 28,601 -0.04(-0.40%)
Jun 03, 2015 9.600 9.970 9.590 9.950 45,615 +0.34(+3.54%)
Jun 02, 2015 10.04 10.10 9.550 9.610 116,631 -0.43(-4.28%)
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.