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

Data I O Corp (NQ: DAIO )

2.610 +0.020 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Nov 30, 2018 4.750 5.190 4.730 4.980 122,000 +0.23(+4.84%)
Nov 29, 2018 4.850 4.850 4.700 4.750 33,214 -0.25(-5.00%)
Nov 28, 2018 4.830 5.000 4.700 5.000 34,728 +0.29(+6.16%)
Nov 27, 2018 4.750 4.870 4.710 4.710 12,398 -0.04(-0.84%)
Nov 26, 2018 4.740 4.860 4.735 4.750 13,870 -0.04(-0.84%)
Nov 23, 2018 4.770 4.880 4.760 4.790 4,900 +0.01(+0.31%)
Nov 21, 2018 4.775 4.775 4.775 0 +0.03(+0.53%)
Nov 20, 2018 4.800 4.890 4.700 4.750 20,862 -0.18(-3.65%)
Nov 19, 2018 4.900 4.930 4.680 4.930 36,265 +0.06(+1.23%)
Nov 16, 2018 4.750 4.970 4.750 4.870 34,200 +0.07(+1.46%)
Nov 15, 2018 4.710 4.930 4.710 4.800 11,000 +0.07(+1.48%)
Nov 14, 2018 4.860 4.885 4.700 4.730 32,806 -0.03(-0.63%)
Nov 13, 2018 4.810 5.100 4.760 4.760 24,913 -0.05(-1.04%)
Nov 12, 2018 4.950 4.950 4.740 4.810 29,356 -0.15(-3.02%)
Nov 09, 2018 5.150 5.150 4.800 4.960 33,300 -0.23(-4.43%)
Nov 08, 2018 5.010 5.200 4.910 5.190 57,272 +0.20(+4.01%)
Nov 07, 2018 5.050 5.200 4.960 4.990 55,508 -0.00(-0.00%)
Nov 06, 2018 4.990 5.070 4.935 4.990 41,132 -0.02(-0.40%)
Nov 05, 2018 4.950 5.040 4.890 5.010 24,681 +0.05(+1.01%)
Nov 02, 2018 5.020 5.140 4.650 4.960 194,600 -0.17(-3.31%)
Nov 01, 2018 4.990 5.191 4.770 5.130 76,159 +0.14(+2.81%)
Oct 31, 2018 4.990 5.015 4.830 4.990 29,504 +0.00(+0.00%)
Oct 30, 2018 4.810 4.990 4.660 4.990 32,905 +0.18(+3.74%)
Oct 29, 2018 4.900 4.971 4.800 4.810 49,889 -0.10(-2.04%)
Oct 26, 2018 4.920 5.050 4.820 4.910 29,400 -0.04(-0.81%)
Oct 25, 2018 4.920 5.030 4.860 4.950 22,559 +0.00(+0.00%)
Oct 24, 2018 5.050 5.050 4.830 4.950 38,208 -0.09(-1.79%)
Oct 23, 2018 5.060 5.200 4.896 5.040 38,872 -0.05(-0.98%)
Oct 22, 2018 5.140 5.200 5.065 5.090 49,271 -0.04(-0.78%)
Oct 19, 2018 5.390 5.470 5.100 5.130 99,700 -0.26(-4.82%)
Oct 18, 2018 4.980 5.600 4.940 5.390 204,364 +0.48(+9.78%)
Oct 17, 2018 4.700 4.970 4.650 4.910 69,243 +0.23(+4.91%)
Oct 16, 2018 4.350 4.770 4.310 4.680 188,528 +0.33(+7.59%)
Oct 15, 2018 4.310 4.440 4.300 4.350 18,738 +0.01(+0.23%)
Oct 12, 2018 4.430 4.450 4.290 4.340 44,400 -0.03(-0.69%)
Oct 11, 2018 4.280 4.440 4.270 4.370 46,021 +0.06(+1.39%)
Oct 10, 2018 4.500 4.520 4.300 4.310 124,280 -0.20(-4.43%)
Oct 09, 2018 4.690 4.900 4.510 4.510 36,584 -0.19(-4.04%)
Oct 08, 2018 4.450 4.700 4.440 4.700 219,141 +0.28(+6.33%)
Oct 05, 2018 4.770 4.810 4.400 4.420 173,100 -0.37(-7.72%)
Oct 04, 2018 5.050 5.085 4.750 4.790 112,834 -0.28(-5.52%)
Oct 03, 2018 5.190 5.190 5.050 5.070 84,305 -0.11(-2.12%)
Oct 02, 2018 5.200 5.240 5.100 5.180 47,682 -0.02(-0.38%)
Oct 01, 2018 5.230 5.250 5.190 5.200 28,965 -0.03(-0.57%)
Sep 28, 2018 5.240 5.270 5.200 5.230 26,100 -0.02(-0.48%)
Sep 27, 2018 5.200 5.280 5.200 5.255 22,286 +0.04(+0.67%)
Sep 26, 2018 5.250 5.271 5.210 5.220 29,807 -0.04(-0.76%)
Sep 25, 2018 5.300 5.330 5.250 5.260 28,898 -0.07(-1.31%)
Sep 24, 2018 5.260 5.330 5.200 5.330 21,680 +0.11(+2.11%)
Sep 21, 2018 5.290 5.350 5.200 5.220 51,500 -0.03(-0.57%)
Sep 20, 2018 5.300 5.350 5.200 5.250 28,621 +0.00(+0.00%)
Sep 19, 2018 5.200 5.412 5.200 5.250 34,441 +0.07(+1.35%)
Sep 18, 2018 5.300 5.420 5.180 5.180 27,941 -0.10(-1.89%)
Sep 17, 2018 5.360 5.460 5.240 5.280 19,403 -0.05(-0.94%)
Sep 14, 2018 5.250 5.490 5.250 5.330 21,300 +0.08(+1.52%)
Sep 13, 2018 5.240 5.295 5.160 5.250 56,793 +0.04(+0.77%)
Sep 12, 2018 5.280 5.340 5.200 5.210 29,860 -0.06(-1.14%)
Sep 11, 2018 5.470 5.500 5.210 5.270 60,848 -0.21(-3.83%)
Sep 10, 2018 5.740 5.768 5.400 5.480 64,917 -0.15(-2.66%)
Sep 07, 2018 5.420 5.830 5.340 5.630 180,900 +0.45(+8.69%)
Sep 06, 2018 5.160 5.210 5.050 5.180 80,742 +0.01(+0.19%)
Sep 05, 2018 5.350 5.360 5.150 5.170 47,517 -0.15(-2.82%)
Sep 04, 2018 5.360 5.400 5.300 5.320 17,874 -0.06(-1.12%)
Aug 31, 2018 5.380 5.380 5.380 0 +0.04(+0.75%)
Aug 30, 2018 5.570 5.570 5.337 5.340 31,926 -0.29(-5.15%)
Aug 29, 2018 5.580 5.640 5.501 5.630 27,191 +0.03(+0.54%)
Aug 28, 2018 5.600 5.650 5.480 5.600 24,990 +0.03(+0.54%)
Aug 27, 2018 5.530 5.800 5.530 5.570 23,678 +0.03(+0.54%)
Aug 24, 2018 5.770 5.990 5.510 5.540 187,000 -0.23(-3.99%)
Aug 23, 2018 5.680 5.770 5.550 5.770 119,511 +0.28(+5.10%)
Aug 22, 2018 5.400 5.620 5.372 5.490 70,045 +0.07(+1.29%)
Aug 21, 2018 5.450 5.640 5.400 5.420 60,635 -0.01(-0.18%)
Aug 20, 2018 5.360 5.450 5.271 5.430 37,143 +0.07(+1.31%)
Aug 17, 2018 5.330 5.440 5.330 5.360 28,000 -0.06(-1.06%)
Aug 16, 2018 5.300 5.435 5.210 5.418 38,833 +0.15(+2.80%)
Aug 15, 2018 5.327 5.370 5.200 5.270 37,290 -0.09(-1.68%)
Aug 14, 2018 5.310 5.390 5.230 5.360 70,736 +0.04(+0.75%)
Aug 13, 2018 5.220 5.340 5.170 5.320 77,264 +0.10(+1.92%)
Aug 10, 2018 5.270 5.320 5.160 5.220 50,700 -0.08(-1.51%)
Aug 09, 2018 5.200 5.380 5.200 5.300 71,785 +0.09(+1.73%)
Aug 08, 2018 5.230 5.290 5.170 5.210 35,986 -0.01(-0.19%)
Aug 07, 2018 5.260 5.415 5.200 5.220 50,443 -0.03(-0.57%)
Aug 06, 2018 5.150 5.350 5.131 5.250 76,990 +0.10(+1.94%)
Aug 03, 2018 5.180 5.200 5.120 5.150 56,600 +0.06(+1.18%)
Aug 02, 2018 5.080 5.300 5.000 5.090 96,103 -0.02(-0.39%)
Aug 01, 2018 5.100 5.260 5.010 5.110 146,239 +0.04(+0.79%)
Jul 31, 2018 5.000 5.100 4.880 5.070 147,740 +0.08(+1.60%)
Jul 30, 2018 5.500 5.500 4.900 4.990 200,285 -0.30(-5.67%)
Jul 27, 2018 6.000 6.010 5.270 5.290 207,700 -0.89(-14.40%)
Jul 26, 2018 6.110 6.240 6.070 6.180 79,142 +0.00(+0.00%)
Jul 25, 2018 6.160 6.320 6.120 6.180 31,846 +0.06(+0.98%)
Jul 24, 2018 6.400 6.510 6.100 6.120 53,752 -0.30(-4.67%)
Jul 23, 2018 6.630 6.630 6.360 6.420 29,630 -0.19(-2.87%)
Jul 20, 2018 6.630 6.690 6.600 6.610 19,394 -0.01(-0.15%)
Jul 19, 2018 6.480 6.745 6.480 6.620 17,509 +0.15(+2.32%)
Jul 18, 2018 6.390 6.550 6.373 6.470 14,197 +0.05(+0.78%)
Jul 17, 2018 6.290 6.476 6.290 6.420 23,108 +0.05(+0.78%)
Jul 16, 2018 6.400 6.440 6.340 6.370 24,921 +0.03(+0.47%)
Jul 13, 2018 6.320 6.490 6.320 6.340 20,962 +0.03(+0.48%)
Jul 12, 2018 6.250 6.340 6.171 6.310 81,015 +0.08(+1.28%)
Jul 11, 2018 6.460 6.460 6.210 6.230 72,344 -0.24(-3.71%)
Jul 10, 2018 6.450 6.500 6.400 6.470 28,376 +0.02(+0.31%)
Jul 09, 2018 6.400 6.460 6.250 6.450 46,661 +0.07(+1.10%)
Jul 06, 2018 6.490 6.520 6.370 6.380 27,271 -0.10(-1.54%)
Jul 05, 2018 6.410 6.560 6.401 6.480 22,096 +0.07(+1.09%)
Jul 03, 2018 6.410 6.410 6.410 0 -0.04(-0.62%)
Jul 02, 2018 6.310 6.535 6.310 6.450 21,860 +0.10(+1.57%)
Jun 29, 2018 6.310 6.452 6.258 6.350 34,073 +0.09(+1.44%)
Jun 28, 2018 6.170 6.340 6.150 6.260 26,668 +0.10(+1.62%)
Jun 27, 2018 6.440 6.570 6.150 6.160 37,028 -0.28(-4.35%)
Jun 26, 2018 6.320 6.600 6.250 6.440 52,656 +0.12(+1.90%)
Jun 25, 2018 6.300 6.415 6.070 6.320 71,546 -0.04(-0.63%)
Jun 22, 2018 6.300 6.400 6.124 6.360 67,878 +0.05(+0.79%)
Jun 21, 2018 6.480 6.546 6.270 6.310 48,128 -0.14(-2.17%)
Jun 20, 2018 6.680 6.680 6.400 6.450 64,713 -0.19(-2.86%)
Jun 19, 2018 6.440 6.680 6.387 6.640 37,137 +0.15(+2.31%)
Jun 18, 2018 6.650 6.760 6.420 6.490 99,442 -0.18(-2.70%)
Jun 15, 2018 6.730 6.500 6.670 47,781 +0.17(+2.62%)
Jun 14, 2018 6.830 6.860 6.380 6.500 116,021 -0.25(-3.70%)
Jun 13, 2018 7.060 7.060 6.661 6.750 95,076 -0.30(-4.26%)
Jun 12, 2018 7.140 7.220 6.824 7.050 25,592 -0.09(-1.26%)
Jun 11, 2018 6.920 7.190 6.910 7.140 35,319 +0.15(+2.15%)
Jun 08, 2018 6.960 7.120 6.800 6.990 39,875 -0.08(-1.13%)
Jun 07, 2018 7.110 7.110 6.890 7.070 51,853 -0.01(-0.14%)
Jun 06, 2018 7.200 7.260 7.000 7.080 41,894 -0.16(-2.21%)
Jun 05, 2018 7.250 7.320 7.140 7.240 41,773 +0.00(+0.00%)
Jun 04, 2018 7.310 7.310 7.100 7.240 39,347 +0.06(+0.84%)
Jun 01, 2018 6.970 7.220 6.880 7.180 79,181 +0.25(+3.61%)
May 31, 2018 6.930 7.030 6.880 6.930 36,052 -0.03(-0.43%)
May 30, 2018 7.230 7.320 6.900 6.960 92,870 -0.26(-3.60%)
May 29, 2018 6.910 7.250 6.900 7.220 58,044 +0.32(+4.64%)
May 25, 2018 6.900 6.900 6.900 0 -0.08(-1.15%)
May 24, 2018 7.080 7.140 6.950 6.980 43,978 -0.10(-1.41%)
May 23, 2018 7.230 7.230 7.010 7.080 49,732 -0.11(-1.53%)
May 22, 2018 7.120 7.250 7.050 7.190 43,880 +0.10(+1.41%)
May 21, 2018 7.130 7.240 6.950 7.090 48,325 +0.02(+0.28%)
May 18, 2018 7.160 7.254 7.050 7.070 46,681 -0.08(-1.12%)
May 17, 2018 7.450 7.480 7.130 7.150 81,970 -0.28(-3.77%)
May 16, 2018 7.160 7.480 7.144 7.430 92,914 +0.28(+3.92%)
May 15, 2018 7.360 7.370 6.820 7.150 123,238 -0.21(-2.85%)
May 14, 2018 7.510 7.660 7.319 7.360 62,839 -0.12(-1.60%)
May 11, 2018 7.310 7.500 7.290 7.480 44,929 +0.15(+2.05%)
May 10, 2018 7.320 7.450 7.290 7.330 55,552 +0.01(+0.14%)
May 09, 2018 7.300 7.469 7.250 7.320 42,588 +0.06(+0.83%)
May 08, 2018 7.260 7.390 7.200 7.260 42,286 -0.03(-0.41%)
May 07, 2018 7.480 7.480 7.223 7.290 72,481 -0.05(-0.68%)
May 04, 2018 6.960 7.470 6.960 7.340 142,201 +0.38(+5.46%)
May 03, 2018 7.020 7.450 6.900 6.960 290,562 +0.06(+0.87%)
May 02, 2018 6.320 6.900 6.320 6.900 246,904 +0.60(+9.52%)
May 01, 2018 6.290 6.390 6.180 6.300 123,373 +0.03(+0.48%)
Apr 30, 2018 6.140 6.330 6.140 6.270 80,761 +0.13(+2.12%)
Apr 27, 2018 6.100 6.690 6.035 6.140 348,807 -1.14(-15.66%)
Apr 26, 2018 7.170 7.449 6.990 7.280 100,151 +0.15(+2.10%)
Apr 25, 2018 7.200 7.200 6.880 7.130 83,713 +0.15(+2.15%)
Apr 24, 2018 7.210 7.390 6.980 6.980 47,296 -0.20(-2.79%)
Apr 23, 2018 7.350 7.350 6.940 7.180 88,728 -0.17(-2.31%)
Apr 20, 2018 7.640 7.730 7.320 7.350 46,309 -0.29(-3.80%)
Apr 19, 2018 7.560 7.700 7.440 7.640 33,794 +0.07(+0.92%)
Apr 18, 2018 7.860 7.860 7.540 7.570 67,111 -0.29(-3.69%)
Apr 17, 2018 7.780 7.970 7.780 7.860 36,758 +0.07(+0.90%)
Apr 16, 2018 7.790 7.860 7.620 7.790 42,466 +0.00(+0.00%)
Apr 13, 2018 7.830 7.830 7.680 7.790 24,064 +0.01(+0.13%)
Apr 12, 2018 7.700 7.900 7.700 7.780 54,859 +0.15(+1.97%)
Apr 11, 2018 7.700 7.833 7.215 7.630 41,961 -0.10(-1.29%)
Apr 10, 2018 7.330 7.880 7.250 7.730 142,838 +0.47(+6.47%)
Apr 09, 2018 7.440 7.660 7.140 7.260 95,098 -0.13(-1.76%)
Apr 06, 2018 7.380 7.720 7.350 7.390 68,367 -0.02(-0.27%)
Apr 05, 2018 7.690 7.855 7.370 7.410 108,499 -0.16(-2.11%)
Apr 04, 2018 7.300 7.650 7.250 7.570 76,835 +0.06(+0.80%)
Apr 03, 2018 7.550 7.601 7.300 7.510 90,318 +0.00(+0.00%)
Apr 02, 2018 7.450 7.675 7.280 7.510 95,419 +0.07(+0.94%)
Mar 29, 2018 7.440 7.440 7.440 0 +0.47(+6.74%)
Mar 28, 2018 7.690 7.690 6.760 6.970 261,526 -0.75(-9.72%)
Mar 27, 2018 8.080 8.142 7.630 7.720 79,132 -0.22(-2.77%)
Mar 26, 2018 8.160 8.380 7.710 7.940 106,945 -0.08(-1.00%)
Mar 23, 2018 8.090 8.375 8.010 8.020 55,866 -0.05(-0.62%)
Mar 22, 2018 8.260 8.379 8.070 8.070 66,923 -0.31(-3.70%)
Mar 21, 2018 8.350 8.514 8.320 8.380 86,947 -0.01(-0.12%)
Mar 20, 2018 8.500 8.790 8.280 8.390 106,171 -0.02(-0.24%)
Mar 19, 2018 8.370 8.500 8.098 8.410 81,257 -0.04(-0.47%)
Mar 16, 2018 8.430 8.510 8.300 8.450 67,731 +0.00(+0.00%)
Mar 15, 2018 8.400 8.560 8.300 8.450 54,998 +0.06(+0.72%)
Mar 14, 2018 8.530 8.672 8.290 8.390 78,556 -0.05(-0.59%)
Mar 13, 2018 8.870 8.920 8.430 8.440 122,185 -0.36(-4.09%)
Mar 12, 2018 8.890 8.937 8.551 8.800 153,304 +0.00(+0.00%)
Mar 09, 2018 8.480 8.870 8.450 8.800 131,482 +0.46(+5.52%)
Mar 08, 2018 8.900 9.060 8.150 8.340 165,371 -0.46(-5.23%)
Mar 07, 2018 8.620 8.930 8.560 8.800 204,647 +0.12(+1.38%)
Mar 06, 2018 8.520 8.700 8.320 8.680 133,282 +0.18(+2.12%)
Mar 05, 2018 8.640 8.650 8.330 8.500 160,861 -0.16(-1.85%)
Mar 02, 2018 7.900 8.810 7.850 8.660 208,417 +0.61(+7.58%)
Mar 01, 2018 8.220 8.275 7.860 8.050 129,335 -0.13(-1.59%)
Feb 28, 2018 7.930 8.200 7.830 8.180 113,480 +0.31(+3.94%)
Feb 27, 2018 8.020 8.348 7.850 7.870 182,212 -0.15(-1.87%)
Feb 26, 2018 8.600 8.640 7.810 8.020 545,042 -0.29(-3.49%)
Feb 23, 2018 9.450 9.990 8.250 8.310 918,697 -2.72(-24.66%)
Feb 22, 2018 11.52 11.71 11.00 11.03 118,354 -0.49(-4.25%)
Feb 21, 2018 11.05 11.75 10.98 11.52 165,305 +0.50(+4.54%)
Feb 20, 2018 10.54 11.16 10.48 11.02 97,989 +0.40(+3.77%)
Feb 16, 2018 10.62 10.62 10.62 0 -0.52(-4.67%)
Feb 15, 2018 11.19 10.91 11.14 99,846 +0.26(+2.39%)
Feb 14, 2018 10.48 10.99 10.48 10.88 56,634 +0.30(+2.84%)
Feb 13, 2018 10.25 10.66 10.10 10.58 73,301 +0.21(+2.03%)
Feb 12, 2018 10.05 10.55 10.00 10.37 85,051 +0.32(+3.18%)
Feb 09, 2018 10.45 10.69 9.640 10.05 191,589 -0.28(-2.71%)
Feb 08, 2018 10.55 10.58 10.23 10.33 121,213 -0.27(-2.55%)
Feb 07, 2018 10.45 10.71 10.29 10.60 91,586 +0.21(+2.02%)
Feb 06, 2018 10.21 10.84 10.21 10.39 97,938 -0.23(-2.17%)
Feb 05, 2018 10.96 10.96 10.38 10.62 111,821 -0.43(-3.89%)
Feb 02, 2018 11.41 11.41 11.01 11.05 117,846 -0.46(-4.00%)
Feb 01, 2018 11.25 11.63 11.20 11.51 102,236 +0.13(+1.14%)
Jan 31, 2018 11.36 11.49 11.20 11.38 111,145 +0.11(+0.98%)
Jan 30, 2018 11.34 11.34 11.01 11.27 113,683 -0.14(-1.23%)
Jan 29, 2018 11.05 11.52 10.90 11.41 132,084 +0.38(+3.45%)
Jan 26, 2018 10.80 11.05 10.67 11.03 107,523 +0.33(+3.08%)
Jan 25, 2018 11.01 11.19 10.62 10.70 112,276 -0.11(-1.02%)
Jan 24, 2018 11.12 11.28 10.75 10.81 110,548 -0.33(-2.96%)
Jan 23, 2018 11.94 11.95 10.85 11.14 251,115 -0.67(-5.67%)
Jan 22, 2018 11.40 12.24 11.20 11.81 311,159 +0.55(+4.88%)
Jan 19, 2018 10.89 11.31 10.78 11.26 181,670 +0.43(+3.97%)
Jan 18, 2018 10.82 10.90 10.53 10.83 120,589 +0.00(+0.00%)
Jan 17, 2018 10.39 10.94 10.16 10.83 291,023 +0.55(+5.35%)
Jan 16, 2018 10.80 10.80 10.24 10.28 399,927 -0.57(-5.25%)
Jan 12, 2018 10.85 10.85 10.85 0 -0.80(-6.87%)
Jan 11, 2018 11.69 11.94 11.58 11.65 102,963 -0.04(-0.34%)
Jan 10, 2018 11.79 11.42 11.69 95,001 -0.10(-0.85%)
Jan 09, 2018 11.80 11.98 11.47 11.79 123,577 -0.05(-0.42%)
Jan 08, 2018 11.98 11.99 11.40 11.84 243,359 -0.13(-1.09%)
Jan 05, 2018 12.27 12.27 11.91 11.97 230,343 -0.25(-2.05%)
Jan 04, 2018 12.43 12.43 12.15 12.22 155,675 -0.07(-0.57%)
Jan 03, 2018 12.13 12.52 12.07 12.29 264,075 +0.19(+1.57%)
Jan 02, 2018 12.22 12.48 11.84 12.10 216,211 +0.06(+0.50%)
Dec 29, 2017 12.04 12.04 12.04 0 -0.44(-3.53%)
Dec 28, 2017 12.50 12.81 12.27 12.48 86,347 +0.00(+0.00%)
Dec 27, 2017 12.66 12.75 12.42 12.48 81,915 -0.17(-1.34%)
Dec 26, 2017 12.43 12.80 12.25 12.65 200,301 +0.03(+0.24%)
Dec 22, 2017 12.70 12.73 12.36 12.62 106,065 -0.04(-0.32%)
Dec 21, 2017 12.99 13.14 12.45 12.66 160,173 -0.36(-2.76%)
Dec 20, 2017 12.95 13.25 12.61 13.02 156,778 +0.15(+1.17%)
Dec 19, 2017 14.12 14.14 12.85 12.87 373,444 -0.99(-7.14%)
Dec 18, 2017 12.73 14.38 12.60 13.86 483,140 +1.26(+10.00%)
Dec 15, 2017 12.33 12.75 12.22 12.60 134,709 +0.29(+2.36%)
Dec 14, 2017 12.51 12.55 12.10 12.31 119,058 -0.14(-1.12%)
Dec 13, 2017 12.14 12.70 12.09 12.45 123,945 +0.27(+2.22%)
Dec 12, 2017 12.54 12.77 11.97 12.18 184,992 -0.37(-2.95%)
Dec 11, 2017 12.40 12.85 12.35 12.55 162,265 +0.09(+0.72%)
Dec 08, 2017 13.11 13.95 12.43 12.46 417,844 -0.41(-3.19%)
Dec 07, 2017 12.10 13.48 12.07 12.87 380,003 +0.80(+6.63%)
Dec 06, 2017 11.97 12.39 12.19 12.07 236,401 -0.12(-0.98%)
Dec 05, 2017 11.37 12.60 11.36 12.19 293,691 +0.64(+5.54%)
Dec 04, 2017 12.75 12.78 11.38 11.55 372,060 -0.79(-6.40%)
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.