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

Emcore Corp (NQ: EMKR )

2.730 -0.200 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 4.370 4.430 4.330 4.390 53,847 +0.00(+0.00%)
Jan 30, 2019 4.470 4.480 4.380 4.390 75,620 -0.06(-1.35%)
Jan 29, 2019 4.570 4.590 4.450 4.450 29,334 -0.13(-2.84%)
Jan 28, 2019 4.600 4.630 4.520 4.580 89,641 +0.04(+0.88%)
Jan 25, 2019 4.480 4.610 4.480 4.540 40,400 +0.02(+0.44%)
Jan 24, 2019 4.620 4.620 4.480 4.520 130,068 -0.10(-2.16%)
Jan 23, 2019 4.650 4.670 4.520 4.620 43,725 +0.01(+0.22%)
Jan 22, 2019 4.650 4.700 4.610 4.610 28,489 -0.04(-0.86%)
Jan 18, 2019 4.630 4.680 4.570 4.650 54,300 +0.01(+0.22%)
Jan 17, 2019 4.580 4.650 4.520 4.640 32,080 +0.01(+0.22%)
Jan 16, 2019 4.510 4.690 4.510 4.630 17,901 +0.09(+1.98%)
Jan 15, 2019 4.470 4.858 4.470 4.540 42,949 +0.04(+0.89%)
Jan 14, 2019 4.680 4.680 4.450 4.500 255,531 -0.18(-3.85%)
Jan 11, 2019 4.680 4.780 4.660 4.680 21,100 -0.02(-0.43%)
Jan 10, 2019 4.770 4.830 4.670 4.700 56,175 -0.07(-1.47%)
Jan 09, 2019 4.750 4.870 4.710 4.770 40,861 -0.01(-0.21%)
Jan 08, 2019 4.870 4.950 4.660 4.780 56,809 -0.06(-1.24%)
Jan 07, 2019 4.640 4.970 4.640 4.840 154,026 +0.20(+4.31%)
Jan 04, 2019 4.500 4.760 4.340 4.640 70,100 +0.17(+3.80%)
Jan 03, 2019 4.510 4.550 4.395 4.470 35,771 -0.07(-1.54%)
Jan 02, 2019 4.150 4.540 4.108 4.540 68,236 +0.34(+8.10%)
Dec 31, 2018 4.080 4.200 4.080 4.200 96,600 +0.11(+2.69%)
Dec 28, 2018 4.000 4.100 3.960 4.090 156,300 +0.10(+2.51%)
Dec 27, 2018 4.050 4.160 3.990 3.990 165,688 -0.07(-1.72%)
Dec 26, 2018 4.020 4.060 3.930 4.060 45,057 +0.08(+2.01%)
Dec 24, 2018 4.140 4.200 3.950 3.980 54,900 -0.16(-3.86%)
Dec 21, 2018 4.030 4.180 3.975 4.140 151,000 +0.11(+2.73%)
Dec 20, 2018 4.100 4.110 3.940 4.030 111,589 -0.08(-1.83%)
Dec 19, 2018 4.110 4.240 4.100 4.105 58,808 +0.04(+0.86%)
Dec 18, 2018 4.200 4.300 4.040 4.070 112,715 -0.13(-3.10%)
Dec 17, 2018 4.260 4.340 4.130 4.200 189,346 -0.16(-3.67%)
Dec 14, 2018 4.550 4.550 4.320 4.360 91,800 -0.12(-2.68%)
Dec 13, 2018 4.670 4.750 4.480 4.480 51,722 -0.18(-3.86%)
Dec 12, 2018 4.590 4.700 4.580 4.660 95,195 +0.13(+2.87%)
Dec 11, 2018 4.670 4.680 4.450 4.530 127,329 -0.07(-1.52%)
Dec 10, 2018 4.630 4.750 4.570 4.600 32,810 -0.11(-2.34%)
Dec 07, 2018 4.810 4.900 4.680 4.710 44,400 -0.10(-2.08%)
Dec 06, 2018 4.850 4.950 4.655 4.810 64,417 -0.05(-1.03%)
Dec 04, 2018 4.950 5.200 4.730 4.860 156,900 +0.21(+4.52%)
Dec 03, 2018 4.560 4.740 4.543 4.650 79,385 +0.10(+2.20%)
Nov 30, 2018 4.410 4.600 4.410 4.550 95,300 +0.12(+2.71%)
Nov 29, 2018 4.400 4.480 4.350 4.430 71,977 +0.02(+0.45%)
Nov 28, 2018 4.360 4.490 4.350 4.410 53,446 +0.05(+1.15%)
Nov 27, 2018 4.410 4.450 4.350 4.360 51,070 -0.06(-1.36%)
Nov 26, 2018 4.450 4.450 4.350 4.420 75,339 -0.03(-0.67%)
Nov 23, 2018 4.400 4.490 4.360 4.450 43,100 +0.02(+0.45%)
Nov 21, 2018 4.430 4.430 4.430 0 -0.01(-0.23%)
Nov 20, 2018 4.440 4.470 4.320 4.440 72,030 -0.01(-0.22%)
Nov 19, 2018 4.510 4.530 4.430 4.450 30,037 -0.07(-1.55%)
Nov 16, 2018 4.460 4.550 4.400 4.520 66,100 +0.01(+0.22%)
Nov 15, 2018 4.500 4.560 4.430 4.510 61,664 +0.01(+0.22%)
Nov 14, 2018 4.480 4.610 4.449 4.500 82,922 +0.10(+2.27%)
Nov 13, 2018 4.360 4.620 4.360 4.400 79,279 +0.03(+0.69%)
Nov 12, 2018 4.650 4.670 4.280 4.370 293,041 -0.31(-6.62%)
Nov 09, 2018 4.800 4.960 4.640 4.680 166,000 -0.32(-6.40%)
Nov 08, 2018 5.160 5.190 4.990 5.000 40,571 -0.19(-3.66%)
Nov 07, 2018 5.270 5.300 5.150 5.190 33,780 -0.05(-0.95%)
Nov 06, 2018 5.220 5.350 5.180 5.240 52,855 +0.00(+0.00%)
Nov 05, 2018 5.310 5.458 5.170 5.240 50,422 -0.08(-1.50%)
Nov 02, 2018 5.180 5.390 5.140 5.320 78,500 +0.15(+2.90%)
Nov 01, 2018 4.920 5.195 4.920 5.170 62,374 +0.24(+4.87%)
Oct 31, 2018 4.920 5.000 4.870 4.930 51,143 +0.04(+0.82%)
Oct 30, 2018 4.890 5.000 4.835 4.890 103,254 -0.01(-0.20%)
Oct 29, 2018 4.990 5.200 4.840 4.900 107,033 -0.06(-1.21%)
Oct 26, 2018 4.900 5.100 4.880 4.960 230,000 +0.01(+0.20%)
Oct 25, 2018 5.040 5.180 4.920 4.950 178,657 -0.06(-1.20%)
Oct 24, 2018 5.000 5.030 4.870 5.010 120,605 -0.03(-0.60%)
Oct 23, 2018 4.960 5.080 4.760 5.040 48,791 +0.03(+0.60%)
Oct 22, 2018 5.060 5.185 4.950 5.010 50,401 -0.04(-0.79%)
Oct 19, 2018 5.070 5.200 5.000 5.050 67,000 -0.04(-0.79%)
Oct 18, 2018 5.100 5.165 4.930 5.090 114,828 +0.00(+0.00%)
Oct 17, 2018 5.100 5.240 5.060 5.090 255,654 -0.05(-0.97%)
Oct 16, 2018 5.310 5.310 5.140 5.140 155,064 -0.14(-2.65%)
Oct 15, 2018 5.140 5.340 5.095 5.280 109,510 +0.10(+1.93%)
Oct 12, 2018 5.290 5.410 5.090 5.180 268,300 -0.05(-0.96%)
Oct 11, 2018 5.410 5.500 5.210 5.230 163,009 -0.17(-3.15%)
Oct 10, 2018 5.210 5.540 5.190 5.400 377,698 +0.18(+3.45%)
Oct 09, 2018 5.260 5.350 5.210 5.220 351,238 -0.05(-0.95%)
Oct 08, 2018 4.860 5.340 4.860 5.270 820,388 +0.40(+8.21%)
Oct 05, 2018 5.030 5.100 4.740 4.870 819,400 +0.30(+6.56%)
Oct 04, 2018 4.610 4.610 4.550 4.570 97,899 -0.06(-1.30%)
Oct 03, 2018 4.610 4.680 4.550 4.630 147,042 +0.01(+0.22%)
Oct 02, 2018 4.650 4.650 4.510 4.620 224,678 +0.12(+2.67%)
Oct 01, 2018 4.740 4.830 4.500 4.500 304,230 -0.25(-5.26%)
Sep 28, 2018 4.600 4.775 4.600 4.750 99,300 +0.10(+2.15%)
Sep 27, 2018 4.500 4.700 4.500 4.650 73,809 +0.10(+2.20%)
Sep 26, 2018 4.450 4.650 4.450 4.550 77,755 +0.05(+1.11%)
Sep 25, 2018 4.550 4.650 4.450 4.500 144,197 -0.05(-1.10%)
Sep 24, 2018 4.550 4.600 4.500 4.550 103,232 -0.05(-1.09%)
Sep 21, 2018 4.450 4.625 4.450 4.600 315,800 +0.10(+2.22%)
Sep 20, 2018 4.400 4.550 4.400 4.500 63,550 +0.10(+2.27%)
Sep 19, 2018 4.450 4.480 4.400 4.400 102,602 -0.05(-1.12%)
Sep 18, 2018 4.450 4.550 4.450 4.450 140,801 -0.05(-1.11%)
Sep 17, 2018 4.500 4.800 4.400 4.500 169,084 +0.00(+0.00%)
Sep 14, 2018 4.500 4.600 4.450 4.500 56,900 +0.00(+0.00%)
Sep 13, 2018 4.450 4.600 4.445 4.500 52,850 +0.05(+1.12%)
Sep 12, 2018 4.500 4.500 4.450 4.450 54,570 -0.10(-2.20%)
Sep 11, 2018 4.700 4.700 4.550 4.550 172,807 -0.10(-2.15%)
Sep 10, 2018 4.550 4.750 4.500 4.650 110,575 +0.10(+2.20%)
Sep 07, 2018 4.600 4.700 4.550 4.550 60,300 -0.05(-1.09%)
Sep 06, 2018 4.650 4.750 4.550 4.600 37,410 -0.05(-1.08%)
Sep 05, 2018 4.850 4.850 4.650 4.650 74,532 -0.20(-4.12%)
Sep 04, 2018 4.900 4.950 4.750 4.850 111,753 +0.00(+0.00%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.900 4.900 4.800 4.850 107,109 -0.03(-0.51%)
Aug 29, 2018 4.950 5.050 4.850 4.875 516,888 -0.08(-1.52%)
Aug 28, 2018 4.800 5.150 4.800 4.950 366,229 +0.10(+2.06%)
Aug 27, 2018 4.750 4.900 4.750 4.850 75,734 +0.05(+1.04%)
Aug 24, 2018 4.750 4.900 4.710 4.800 158,500 +0.05(+1.05%)
Aug 23, 2018 4.700 4.850 4.700 4.750 30,757 +0.00(+0.00%)
Aug 22, 2018 4.650 4.775 4.650 4.750 87,682 +0.00(+0.00%)
Aug 21, 2018 4.650 4.750 4.500 4.750 59,376 +0.15(+3.26%)
Aug 20, 2018 4.650 4.750 4.600 4.600 143,844 -0.10(-2.13%)
Aug 17, 2018 4.650 4.750 4.650 4.700 12,100 +0.05(+1.08%)
Aug 16, 2018 4.700 4.750 4.600 4.650 106,697 +0.00(+0.00%)
Aug 15, 2018 4.500 4.700 4.450 4.650 207,553 +0.03(+0.54%)
Aug 14, 2018 4.750 4.800 4.500 4.625 309,514 -0.12(-2.63%)
Aug 13, 2018 4.850 4.900 4.700 4.750 96,461 -0.10(-2.06%)
Aug 10, 2018 4.900 5.100 4.800 4.850 89,300 -0.10(-2.02%)
Aug 09, 2018 5.000 5.000 4.900 4.950 27,120 +0.00(+0.00%)
Aug 08, 2018 4.900 4.950 4.800 4.950 76,714 +0.10(+2.06%)
Aug 07, 2018 4.950 4.950 4.800 4.850 166,177 -0.10(-2.02%)
Aug 06, 2018 4.950 5.000 4.850 4.950 79,646 -0.05(-1.00%)
Aug 03, 2018 4.800 5.050 4.800 5.000 125,700 +0.00(+0.00%)
Aug 02, 2018 5.100 5.125 4.650 5.000 473,755 -0.20(-3.85%)
Aug 01, 2018 5.100 5.250 5.050 5.200 137,249 +0.15(+2.97%)
Jul 31, 2018 5.200 5.200 5.050 5.050 83,558 -0.15(-2.88%)
Jul 30, 2018 5.100 5.300 5.100 5.200 100,592 +0.10(+1.96%)
Jul 27, 2018 5.150 5.345 5.050 5.100 90,200 -0.10(-1.92%)
Jul 26, 2018 5.100 5.200 5.100 5.200 46,553 +0.10(+1.96%)
Jul 25, 2018 5.150 5.200 5.025 5.100 68,714 +0.00(+0.00%)
Jul 24, 2018 5.150 5.275 4.850 5.100 362,485 -0.05(-0.97%)
Jul 23, 2018 5.250 5.250 5.150 5.150 28,018 -0.15(-2.83%)
Jul 20, 2018 5.200 5.300 5.150 5.300 36,538 +0.10(+1.92%)
Jul 19, 2018 5.350 5.450 5.150 5.200 67,373 -0.15(-2.80%)
Jul 18, 2018 5.400 5.400 5.300 5.350 101,986 -0.05(-0.93%)
Jul 17, 2018 5.200 5.500 5.150 5.400 150,103 +0.20(+3.85%)
Jul 16, 2018 5.100 5.250 5.100 5.200 316,048 +0.10(+1.96%)
Jul 13, 2018 5.250 5.250 5.050 5.100 80,828 -0.15(-2.86%)
Jul 12, 2018 5.250 5.300 5.200 5.250 65,851 +0.00(+0.00%)
Jul 11, 2018 5.250 5.400 5.250 5.250 62,353 -0.05(-0.94%)
Jul 10, 2018 5.100 5.400 5.100 5.300 113,915 +0.20(+3.92%)
Jul 09, 2018 5.100 5.250 5.100 5.100 88,393 +0.05(+0.99%)
Jul 06, 2018 5.050 5.100 5.000 5.050 45,816 +0.05(+1.00%)
Jul 05, 2018 5.145 5.000 5.000 82,209 -0.05(-0.99%)
Jul 03, 2018 5.050 5.050 5.050 0 -0.05(-0.98%)
Jul 02, 2018 5.000 5.150 4.900 5.100 166,151 +0.05(+0.99%)
Jun 29, 2018 5.100 5.150 5.000 5.050 145,275 -0.05(-0.98%)
Jun 28, 2018 5.150 5.200 5.000 5.100 148,515 +0.00(+0.00%)
Jun 27, 2018 5.250 5.300 5.100 5.100 174,984 -0.15(-2.86%)
Jun 26, 2018 5.050 5.350 5.050 5.250 164,171 +0.15(+2.94%)
Jun 25, 2018 5.250 5.300 5.025 5.100 235,748 -0.25(-4.67%)
Jun 22, 2018 5.400 5.550 5.275 5.350 2,976,907 -0.05(-0.93%)
Jun 21, 2018 5.500 5.550 5.350 5.400 218,011 -0.10(-1.82%)
Jun 20, 2018 5.600 5.650 5.450 5.500 172,785 -0.05(-0.90%)
Jun 19, 2018 5.550 5.600 5.450 5.550 154,525 -0.05(-0.89%)
Jun 18, 2018 5.500 5.600 5.425 5.600 139,650 +0.10(+1.82%)
Jun 15, 2018 5.550 5.500 5.500 210,755 +0.00(+0.00%)
Jun 14, 2018 5.550 5.550 5.400 5.500 192,008 +0.00(+0.00%)
Jun 13, 2018 5.450 5.650 5.400 5.500 87,629 +0.05(+0.92%)
Jun 12, 2018 5.350 5.525 5.300 5.450 158,438 +0.10(+1.87%)
Jun 11, 2018 5.250 5.400 5.250 5.350 108,159 +0.10(+1.90%)
Jun 08, 2018 5.250 5.375 5.150 5.250 162,242 +0.05(+0.96%)
Jun 07, 2018 5.300 5.350 5.200 5.200 112,710 -0.10(-1.89%)
Jun 06, 2018 5.250 5.350 5.200 5.300 142,228 +0.02(+0.47%)
Jun 05, 2018 5.350 5.400 5.200 5.275 188,187 -0.02(-0.47%)
Jun 04, 2018 5.200 5.450 5.150 5.300 328,117 +0.10(+1.92%)
Jun 01, 2018 5.100 5.200 5.050 5.200 563,038 +0.10(+1.96%)
May 31, 2018 5.100 5.200 5.050 5.100 322,002 +0.05(+0.99%)
May 30, 2018 5.050 5.150 4.950 5.050 269,307 +0.00(+0.00%)
May 29, 2018 5.050 5.100 4.955 5.050 134,404 -0.05(-0.98%)
May 25, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
May 24, 2018 5.050 5.100 5.000 5.050 160,566 +0.00(+0.00%)
May 23, 2018 4.900 5.125 4.825 5.050 315,788 +0.15(+3.06%)
May 22, 2018 4.700 4.950 4.675 4.900 226,343 +0.23(+4.81%)
May 21, 2018 4.650 4.800 4.625 4.675 181,442 +0.02(+0.54%)
May 18, 2018 4.800 4.800 4.650 4.650 108,950 -0.10(-2.11%)
May 17, 2018 4.700 4.800 4.650 4.750 414,791 +0.05(+1.06%)
May 16, 2018 4.650 4.750 4.650 4.700 197,726 +0.10(+2.17%)
May 15, 2018 4.650 4.700 4.600 4.600 203,352 -0.08(-1.60%)
May 14, 2018 4.800 4.900 4.650 4.675 259,500 -0.08(-1.58%)
May 11, 2018 4.900 4.975 4.650 4.750 248,722 -0.15(-3.06%)
May 10, 2018 5.150 5.150 4.875 4.900 162,983 -0.20(-3.92%)
May 09, 2018 4.950 5.200 4.850 5.100 167,895 +0.20(+4.08%)
May 08, 2018 4.950 5.000 4.850 4.900 187,742 -0.05(-1.01%)
May 07, 2018 5.050 5.050 4.925 4.950 178,186 -0.10(-1.98%)
May 04, 2018 5.000 5.177 4.975 5.050 416,887 +0.20(+4.12%)
May 03, 2018 4.450 4.900 4.450 4.850 209,546 +0.10(+2.11%)
May 02, 2018 4.750 4.850 4.700 4.750 162,666 +0.00(+0.00%)
May 01, 2018 4.550 4.800 4.525 4.750 235,112 +0.25(+5.56%)
Apr 30, 2018 4.600 4.650 4.500 4.500 152,476 -0.08(-1.64%)
Apr 27, 2018 4.750 4.750 4.550 4.575 192,792 -0.17(-3.68%)
Apr 26, 2018 4.500 4.850 4.500 4.750 270,162 +0.30(+6.74%)
Apr 25, 2018 4.550 4.550 4.400 4.450 359,729 -0.15(-3.26%)
Apr 24, 2018 4.650 4.750 4.550 4.600 169,384 -0.10(-2.13%)
Apr 23, 2018 4.650 4.700 4.550 4.700 197,295 +0.00(+0.00%)
Apr 20, 2018 4.600 4.850 4.600 4.700 109,296 +0.05(+1.08%)
Apr 19, 2018 4.750 4.900 4.600 4.650 191,561 -0.05(-1.06%)
Apr 18, 2018 4.750 4.850 4.700 4.700 116,444 -0.05(-1.05%)
Apr 17, 2018 4.800 4.900 4.700 4.750 285,251 +0.00(+0.00%)
Apr 16, 2018 4.900 4.900 4.700 4.750 136,862 -0.15(-3.06%)
Apr 13, 2018 4.950 4.950 4.800 4.900 183,124 -0.05(-1.01%)
Apr 12, 2018 4.850 5.050 4.800 4.950 196,877 +0.08(+1.54%)
Apr 11, 2018 5.050 5.050 4.850 4.875 225,174 -0.12(-2.50%)
Apr 10, 2018 5.000 5.250 4.900 5.000 440,052 -0.60(-10.71%)
Apr 09, 2018 5.650 5.700 5.550 5.600 114,342 +0.00(+0.00%)
Apr 06, 2018 5.800 5.850 5.450 5.600 185,746 -0.20(-3.45%)
Apr 05, 2018 5.650 5.850 5.650 5.800 132,580 +0.15(+2.65%)
Apr 04, 2018 5.450 5.750 5.400 5.650 115,679 +0.10(+1.80%)
Apr 03, 2018 5.550 5.650 5.500 5.550 86,563 +0.00(+0.00%)
Apr 02, 2018 5.700 5.700 5.500 5.550 149,095 -0.15(-2.63%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.05(+0.88%)
Mar 28, 2018 5.800 5.800 5.600 5.650 272,305 -0.10(-1.74%)
Mar 27, 2018 5.950 5.950 5.650 5.750 157,757 -0.15(-2.54%)
Mar 26, 2018 5.900 6.000 5.750 5.900 148,856 +0.05(+0.85%)
Mar 23, 2018 6.050 6.150 5.800 5.850 249,571 -0.25(-4.10%)
Mar 22, 2018 6.100 6.250 5.975 6.100 197,080 -0.05(-0.81%)
Mar 21, 2018 5.900 6.300 5.850 6.150 212,799 +0.20(+3.36%)
Mar 20, 2018 6.200 6.250 5.850 5.950 136,660 -0.25(-4.03%)
Mar 19, 2018 6.200 6.300 5.850 6.200 395,174 +0.25(+4.20%)
Mar 16, 2018 5.750 6.000 5.700 5.950 232,998 +0.20(+3.48%)
Mar 15, 2018 5.700 5.850 5.700 5.750 191,256 +0.03(+0.44%)
Mar 14, 2018 5.650 5.750 5.550 5.725 115,165 +0.12(+2.23%)
Mar 13, 2018 5.600 5.700 5.500 5.600 302,269 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.450 5.600 369,207 +0.10(+1.82%)
Mar 09, 2018 5.500 5.600 5.450 5.500 180,395 +0.00(+0.00%)
Mar 08, 2018 5.550 5.650 5.400 5.500 162,476 -0.05(-0.90%)
Mar 07, 2018 5.350 5.625 5.350 5.550 237,553 +0.20(+3.74%)
Mar 06, 2018 5.250 5.425 5.225 5.350 214,875 +0.05(+0.94%)
Mar 05, 2018 5.150 5.275 5.100 5.300 96,109 +0.15(+2.91%)
Mar 02, 2018 5.100 5.300 4.950 5.150 489,853 +0.05(+0.98%)
Mar 01, 2018 5.250 5.350 5.000 5.100 326,391 -0.20(-3.77%)
Feb 28, 2018 5.450 5.450 5.300 5.300 171,317 -0.15(-2.75%)
Feb 27, 2018 5.450 5.500 5.400 5.450 152,431 +0.00(+0.00%)
Feb 26, 2018 5.350 5.450 5.325 5.450 216,985 +0.05(+0.93%)
Feb 23, 2018 5.350 5.400 5.275 5.400 248,683 +0.10(+1.89%)
Feb 22, 2018 5.500 5.500 5.250 5.300 396,984 -0.20(-3.64%)
Feb 21, 2018 5.550 5.600 5.400 5.500 317,022 -0.03(-0.45%)
Feb 20, 2018 5.500 5.600 5.350 5.525 419,187 -0.07(-1.34%)
Feb 16, 2018 5.600 5.600 5.600 0 +0.45(+8.74%)
Feb 15, 2018 5.200 5.255 5.150 5.150 228,438 -0.05(-0.96%)
Feb 14, 2018 5.200 5.000 5.200 308,394 +0.10(+1.96%)
Feb 13, 2018 5.150 5.150 4.950 5.100 352,264 -0.10(-1.92%)
Feb 12, 2018 5.250 5.325 5.175 5.200 316,165 +0.00(+0.00%)
Feb 09, 2018 5.050 5.250 5.000 5.200 515,666 +0.20(+4.00%)
Feb 08, 2018 5.300 5.325 4.950 5.000 796,674 -0.35(-6.54%)
Feb 07, 2018 5.500 5.500 5.300 5.350 487,143 -0.25(-4.46%)
Feb 06, 2018 5.250 5.725 4.900 5.600 1,161,178 -0.80(-12.50%)
Feb 05, 2018 6.500 6.600 6.300 6.400 102,377 -0.15(-2.29%)
Feb 02, 2018 6.650 6.750 6.505 6.550 159,268 -0.10(-1.50%)
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.