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, 2018 6.900 7.000 6.700 6.750 183,109 -0.15(-2.17%)
Jan 30, 2018 6.850 6.900 6.700 6.900 113,581 -0.05(-0.72%)
Jan 29, 2018 6.950 6.950 6.850 6.950 135,234 +0.00(+0.00%)
Jan 26, 2018 6.950 6.950 6.850 6.950 142,605 +0.00(+0.00%)
Jan 25, 2018 6.950 7.000 6.800 6.950 161,325 +0.05(+0.72%)
Jan 24, 2018 6.950 7.000 6.900 6.900 132,757 -0.05(-0.72%)
Jan 23, 2018 6.950 7.050 6.900 6.950 195,771 +0.00(+0.00%)
Jan 22, 2018 6.950 7.050 6.900 6.950 212,986 -0.10(-1.42%)
Jan 19, 2018 6.900 7.050 6.800 7.050 295,284 +0.15(+2.17%)
Jan 18, 2018 6.700 7.000 6.675 6.900 470,760 +0.20(+2.99%)
Jan 17, 2018 6.650 6.750 6.550 6.700 283,143 +0.15(+2.29%)
Jan 16, 2018 6.800 6.800 6.550 6.550 208,201 -0.17(-2.60%)
Jan 12, 2018 6.725 6.725 6.725 0 -0.28(-3.93%)
Jan 11, 2018 6.950 7.100 6.850 7.000 381,849 +0.10(+1.45%)
Jan 10, 2018 6.850 7.050 6.825 6.900 206,729 +0.05(+0.73%)
Jan 09, 2018 7.150 7.200 6.650 6.850 276,026 -0.35(-4.86%)
Jan 08, 2018 7.000 7.250 6.900 7.200 338,749 +0.15(+2.13%)
Jan 05, 2018 7.100 7.145 7.000 7.050 185,856 +0.00(+0.00%)
Jan 04, 2018 6.950 7.100 6.850 7.050 272,161 +0.15(+2.17%)
Jan 03, 2018 6.900 7.025 6.700 6.900 361,605 +0.05(+0.73%)
Jan 02, 2018 6.450 6.900 6.450 6.850 343,319 +0.40(+6.20%)
Dec 29, 2017 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 28, 2017 6.250 6.500 6.250 6.450 149,347 +0.15(+2.38%)
Dec 27, 2017 6.250 6.375 6.200 6.300 677,899 +0.00(+0.00%)
Dec 26, 2017 6.200 6.350 6.100 6.300 400,896 +0.10(+1.61%)
Dec 22, 2017 6.450 6.450 6.150 6.200 528,727 -0.20(-3.13%)
Dec 21, 2017 6.400 6.500 6.250 6.400 515,429 +0.05(+0.79%)
Dec 20, 2017 6.350 6.450 6.250 6.350 234,512 +0.00(+0.00%)
Dec 19, 2017 6.450 6.550 6.250 6.350 319,265 -0.10(-1.55%)
Dec 18, 2017 6.400 6.500 6.350 6.450 466,200 +0.10(+1.57%)
Dec 15, 2017 6.450 6.550 6.350 6.350 525,219 -0.15(-2.31%)
Dec 14, 2017 6.700 6.750 6.300 6.500 332,641 -0.20(-2.99%)
Dec 13, 2017 6.350 6.800 6.300 6.700 449,680 +0.35(+5.51%)
Dec 12, 2017 6.350 6.350 6.200 6.350 327,732 +0.05(+0.79%)
Dec 11, 2017 6.450 6.450 6.250 6.300 246,881 -0.10(-1.56%)
Dec 08, 2017 6.400 6.450 6.150 6.400 470,755 +0.10(+1.59%)
Dec 07, 2017 6.150 6.400 6.050 6.300 529,336 +0.22(+3.70%)
Dec 06, 2017 6.150 6.250 6.000 6.075 540,332 -0.17(-2.80%)
Dec 05, 2017 6.900 6.900 5.800 6.250 2,283,443 -1.15(-15.54%)
Dec 04, 2017 7.450 7.700 7.225 7.400 381,307 +0.00(+0.00%)
Dec 01, 2017 7.700 7.785 7.250 7.400 306,898 -0.40(-5.13%)
Nov 30, 2017 7.600 7.850 7.550 7.800 175,933 +0.30(+4.00%)
Nov 29, 2017 7.900 7.900 7.500 7.500 154,465 -0.45(-5.66%)
Nov 28, 2017 7.750 8.000 7.578 7.950 119,762 +0.15(+1.92%)
Nov 27, 2017 7.650 7.850 7.450 7.800 175,426 +0.15(+1.96%)
Nov 24, 2017 7.500 7.650 7.400 7.650 97,150 +0.25(+3.38%)
Nov 22, 2017 7.450 7.500 7.350 7.400 154,577 -0.05(-0.67%)
Nov 21, 2017 7.450 7.600 7.450 7.450 157,958 +0.05(+0.68%)
Nov 20, 2017 7.500 7.600 7.400 7.400 149,624 -0.10(-1.33%)
Nov 17, 2017 7.550 7.700 7.400 7.500 108,273 -0.05(-0.66%)
Nov 16, 2017 7.350 7.700 7.350 7.550 271,725 +0.20(+2.72%)
Nov 15, 2017 7.350 7.450 7.350 7.350 42,573 -0.10(-1.34%)
Nov 14, 2017 7.350 7.550 7.350 7.450 124,371 +0.00(+0.00%)
Nov 13, 2017 7.350 7.525 7.250 7.450 264,488 +0.00(+0.00%)
Nov 10, 2017 7.350 7.500 7.350 7.450 72,103 +0.05(+0.68%)
Nov 09, 2017 7.450 7.550 7.300 7.400 91,192 -0.10(-1.33%)
Nov 08, 2017 7.250 7.575 7.250 7.500 191,045 +0.25(+3.45%)
Nov 07, 2017 7.750 7.750 7.000 7.250 437,228 -0.50(-6.45%)
Nov 06, 2017 7.700 7.900 7.700 7.750 147,613 +0.15(+1.97%)
Nov 03, 2017 7.850 7.900 7.525 7.600 191,872 -0.30(-3.80%)
Nov 02, 2017 7.900 8.100 7.800 7.900 184,847 +0.00(+0.00%)
Nov 01, 2017 8.350 8.350 7.850 7.900 134,684 -0.35(-4.24%)
Oct 31, 2017 8.050 8.450 8.050 8.250 133,158 +0.20(+2.48%)
Oct 30, 2017 7.850 8.150 7.850 8.050 215,807 +0.15(+1.90%)
Oct 27, 2017 8.150 8.200 7.800 7.900 772,615 -0.25(-3.07%)
Oct 26, 2017 8.450 8.450 8.150 8.150 215,873 -0.25(-2.98%)
Oct 25, 2017 8.400 8.500 8.250 8.400 121,995 +0.00(+0.00%)
Oct 24, 2017 8.450 8.500 8.400 8.400 70,340 +0.05(+0.60%)
Oct 23, 2017 8.450 8.475 8.300 8.350 116,293 -0.10(-1.18%)
Oct 20, 2017 8.450 8.550 8.350 8.450 205,870 +0.05(+0.60%)
Oct 19, 2017 8.450 8.500 8.150 8.400 272,429 -0.10(-1.18%)
Oct 18, 2017 8.450 8.600 8.400 8.500 146,739 +0.10(+1.19%)
Oct 17, 2017 8.350 8.450 8.250 8.400 108,416 +0.10(+1.20%)
Oct 16, 2017 8.500 8.500 8.200 8.300 327,516 -0.20(-2.35%)
Oct 13, 2017 8.550 8.600 8.350 8.500 141,473 -0.10(-1.16%)
Oct 12, 2017 8.500 8.700 8.500 8.600 142,889 +0.05(+0.58%)
Oct 11, 2017 8.550 8.700 8.500 8.550 145,112 -0.05(-0.58%)
Oct 10, 2017 8.600 8.750 8.500 8.600 164,651 +0.05(+0.58%)
Oct 09, 2017 8.200 8.600 8.150 8.550 411,220 -0.07(-0.87%)
Oct 06, 2017 8.450 8.750 8.400 8.625 151,509 +0.07(+0.88%)
Oct 05, 2017 8.500 8.550 8.250 8.550 246,471 +0.05(+0.59%)
Oct 04, 2017 8.250 8.550 8.100 8.500 383,683 +0.30(+3.66%)
Oct 03, 2017 8.300 8.400 8.050 8.200 393,270 -0.10(-1.20%)
Oct 02, 2017 8.300 8.400 8.100 8.300 240,729 +0.10(+1.22%)
Sep 29, 2017 8.450 8.450 8.200 8.200 355,866 -0.20(-2.38%)
Sep 28, 2017 8.550 8.600 8.275 8.400 248,829 -0.15(-1.75%)
Sep 27, 2017 8.450 8.700 8.350 8.550 374,106 +0.15(+1.79%)
Sep 26, 2017 8.650 8.700 8.250 8.400 326,110 -0.25(-2.89%)
Sep 25, 2017 8.700 8.800 8.525 8.650 122,604 -0.05(-0.57%)
Sep 22, 2017 8.750 8.850 8.550 8.700 117,744 +0.00(+0.00%)
Sep 21, 2017 8.550 8.850 8.450 8.700 157,815 +0.20(+2.35%)
Sep 20, 2017 8.750 8.750 8.475 8.500 229,888 -0.25(-2.86%)
Sep 19, 2017 8.750 8.900 8.700 8.750 167,704 +0.10(+1.16%)
Sep 18, 2017 8.650 8.800 8.500 8.650 322,724 -0.05(-0.57%)
Sep 15, 2017 8.900 8.900 8.600 8.700 329,011 -0.20(-2.25%)
Sep 14, 2017 8.900 8.950 8.775 8.900 103,128 +0.00(+0.00%)
Sep 13, 2017 9.000 9.050 8.750 8.900 345,643 -0.05(-0.56%)
Sep 12, 2017 9.100 9.150 8.900 8.950 174,760 -0.05(-0.56%)
Sep 11, 2017 8.700 9.075 8.700 9.000 268,055 +0.30(+3.45%)
Sep 08, 2017 8.750 8.950 8.650 8.700 285,982 -0.10(-1.14%)
Sep 07, 2017 8.950 9.025 8.800 8.800 104,452 -0.15(-1.68%)
Sep 06, 2017 9.150 9.150 8.950 8.950 89,851 -0.15(-1.65%)
Sep 05, 2017 9.150 9.200 8.900 9.100 189,215 -0.05(-0.55%)
Sep 01, 2017 9.150 9.250 9.050 9.150 141,070 +0.05(+0.55%)
Aug 31, 2017 9.150 9.150 9.050 9.100 122,353 -0.05(-0.55%)
Aug 30, 2017 9.050 9.200 8.950 9.150 194,495 +0.05(+0.55%)
Aug 29, 2017 8.750 9.100 8.750 9.100 185,973 +0.30(+3.41%)
Aug 28, 2017 8.800 8.950 8.800 8.800 113,841 +0.00(+0.00%)
Aug 25, 2017 9.000 9.000 8.750 8.800 98,732 -0.20(-2.22%)
Aug 24, 2017 9.000 9.100 8.900 9.000 112,427 +0.10(+1.12%)
Aug 23, 2017 8.800 8.950 8.750 8.900 138,777 +0.05(+0.56%)
Aug 22, 2017 8.600 8.900 8.600 8.850 188,437 +0.25(+2.91%)
Aug 21, 2017 8.600 8.700 8.350 8.600 257,498 -0.05(-0.58%)
Aug 18, 2017 8.450 8.700 8.450 8.650 305,419 +0.20(+2.37%)
Aug 17, 2017 8.750 8.850 8.450 8.450 296,773 -0.30(-3.43%)
Aug 16, 2017 8.850 8.950 8.650 8.750 167,853 -0.05(-0.57%)
Aug 15, 2017 9.050 9.100 8.800 8.800 410,502 -0.25(-2.76%)
Aug 14, 2017 9.000 9.100 8.850 9.050 202,734 +0.10(+1.12%)
Aug 11, 2017 9.050 9.100 8.882 8.950 168,171 -0.10(-1.10%)
Aug 10, 2017 9.400 9.400 8.950 9.050 342,315 -0.40(-4.23%)
Aug 09, 2017 9.500 9.700 9.350 9.450 310,409 -0.15(-1.56%)
Aug 08, 2017 9.400 9.850 9.350 9.600 520,258 +0.20(+2.13%)
Aug 07, 2017 9.250 9.500 9.000 9.400 481,920 +0.10(+1.08%)
Aug 04, 2017 9.850 9.850 9.200 9.300 402,512 -0.65(-6.53%)
Aug 03, 2017 10.30 10.35 8.500 9.950 940,706 -1.10(-9.95%)
Aug 02, 2017 11.55 11.57 11.01 11.05 260,905 -0.50(-4.33%)
Aug 01, 2017 11.70 11.82 11.50 11.55 126,987 -0.05(-0.43%)
Jul 31, 2017 11.72 11.20 11.60 373,529 +0.00(+0.00%)
Jul 28, 2017 11.60 11.71 11.38 11.60 166,275 -0.05(-0.43%)
Jul 27, 2017 11.60 12.20 11.50 11.65 352,332 +0.05(+0.43%)
Jul 26, 2017 11.50 11.72 11.35 11.60 296,335 +0.10(+0.87%)
Jul 25, 2017 11.45 11.55 11.25 11.50 196,586 +0.15(+1.32%)
Jul 24, 2017 11.15 11.39 11.00 11.35 177,556 +0.20(+1.79%)
Jul 21, 2017 11.20 11.20 10.95 11.15 140,593 +0.05(+0.45%)
Jul 20, 2017 11.10 10.80 11.10 163,544 +0.15(+1.37%)
Jul 19, 2017 11.05 11.20 10.90 10.95 254,675 +0.00(+0.00%)
Jul 18, 2017 10.85 11.05 10.65 10.95 282,461 +0.10(+0.92%)
Jul 17, 2017 11.10 11.10 10.82 10.85 181,770 -0.20(-1.81%)
Jul 14, 2017 10.95 11.15 10.85 11.05 111,818 +0.15(+1.38%)
Jul 13, 2017 11.00 11.10 10.80 10.90 127,400 -0.15(-1.36%)
Jul 12, 2017 11.35 11.50 11.00 11.05 159,958 -0.30(-2.64%)
Jul 11, 2017 11.30 11.35 11.00 11.35 174,897 +0.05(+0.44%)
Jul 10, 2017 11.10 11.32 10.97 11.30 264,234 +0.15(+1.35%)
Jul 07, 2017 10.65 11.15 10.60 11.15 177,568 +0.60(+5.69%)
Jul 06, 2017 10.45 10.60 10.39 10.55 277,924 -0.05(-0.47%)
Jul 05, 2017 10.45 10.72 10.40 10.60 205,121 +0.15(+1.44%)
Jul 03, 2017 10.75 10.80 10.45 10.45 148,886 -0.20(-1.88%)
Jun 30, 2017 10.80 10.80 10.50 10.65 525,454 -0.15(-1.39%)
Jun 29, 2017 11.05 11.15 10.25 10.80 961,645 -0.70(-6.09%)
Jun 28, 2017 11.30 11.50 11.15 11.50 179,742 +0.30(+2.68%)
Jun 27, 2017 11.50 11.50 11.10 11.20 337,128 -0.30(-2.61%)
Jun 26, 2017 11.80 11.85 11.40 11.50 309,799 -0.20(-1.71%)
Jun 23, 2017 11.40 11.95 11.20 11.70 757,291 +0.35(+3.08%)
Jun 22, 2017 11.25 11.40 11.10 11.35 352,129 +0.15(+1.34%)
Jun 21, 2017 11.25 11.35 11.15 11.20 223,336 -0.15(-1.32%)
Jun 20, 2017 11.45 11.60 11.25 11.35 290,018 -0.10(-0.87%)
Jun 19, 2017 11.20 11.50 11.14 11.45 279,611 +0.30(+2.69%)
Jun 16, 2017 11.05 11.35 11.05 11.15 326,293 +0.05(+0.45%)
Jun 15, 2017 10.85 11.20 10.71 11.10 307,180 +0.25(+2.30%)
Jun 14, 2017 11.15 11.50 10.60 10.85 594,948 -0.40(-3.56%)
Jun 13, 2017 11.15 11.30 11.05 11.25 270,200 +0.20(+1.81%)
Jun 12, 2017 11.75 11.75 11.05 11.05 587,417 +0.00(+0.00%)
Jun 09, 2017 11.05 11.88 10.90 11.05 818,070 +0.00(+0.00%)
Jun 08, 2017 10.40 11.15 10.39 11.05 333,353 +0.65(+6.25%)
Jun 07, 2017 10.45 10.70 10.25 10.40 158,832 -0.05(-0.48%)
Jun 06, 2017 10.45 10.50 10.20 10.45 147,245 +0.00(+0.00%)
Jun 05, 2017 10.25 10.45 10.20 10.45 148,474 +0.25(+2.45%)
Jun 02, 2017 10.40 10.55 10.18 10.20 143,457 -0.15(-1.45%)
Jun 01, 2017 10.15 10.43 10.10 10.35 109,273 +0.30(+2.99%)
May 31, 2017 10.40 10.50 10.05 10.05 121,511 -0.35(-3.37%)
May 30, 2017 10.30 10.65 10.25 10.40 243,916 +0.10(+0.97%)
May 26, 2017 10.30 10.35 10.05 10.30 149,838 +0.00(+0.00%)
May 25, 2017 10.00 10.35 10.00 10.30 165,732 +0.30(+3.00%)
May 24, 2017 10.25 10.25 9.925 10.00 121,735 -0.25(-2.44%)
May 23, 2017 10.30 10.30 10.10 10.25 109,889 +0.00(+0.00%)
May 22, 2017 9.950 10.30 9.850 10.25 209,999 +0.30(+3.02%)
May 19, 2017 10.25 10.30 9.900 9.950 159,339 -0.30(-2.93%)
May 18, 2017 10.20 10.35 10.05 10.25 171,406 -0.05(-0.49%)
May 17, 2017 10.75 10.80 10.25 10.30 215,247 -0.60(-5.50%)
May 16, 2017 11.00 11.00 10.70 10.90 294,877 -0.05(-0.46%)
May 15, 2017 10.70 10.97 10.70 10.95 277,925 +0.30(+2.82%)
May 12, 2017 10.65 10.80 10.50 10.65 220,854 -0.05(-0.47%)
May 11, 2017 10.60 10.85 10.39 10.70 306,438 +0.05(+0.47%)
May 10, 2017 10.65 10.76 10.35 10.65 373,617 +0.00(+0.00%)
May 09, 2017 10.25 10.65 10.10 10.65 640,602 +0.40(+3.90%)
May 08, 2017 9.850 10.35 9.800 10.25 589,723 +0.40(+4.06%)
May 05, 2017 9.700 9.900 9.550 9.850 698,076 +0.20(+2.07%)
May 04, 2017 9.000 9.900 8.950 9.650 1,170,815 +1.20(+14.20%)
May 03, 2017 8.900 8.950 8.300 8.450 831,611 -0.45(-5.06%)
May 02, 2017 9.250 9.250 8.900 8.900 367,506 -0.35(-3.78%)
May 01, 2017 9.000 9.250 8.950 9.250 195,545 +0.25(+2.78%)
Apr 28, 2017 9.150 9.250 8.950 9.000 276,025 -0.15(-1.64%)
Apr 27, 2017 9.050 9.200 9.000 9.150 201,838 +0.15(+1.67%)
Apr 26, 2017 8.850 9.150 8.850 9.000 262,490 +0.10(+1.12%)
Apr 25, 2017 9.050 9.250 8.850 8.900 498,111 -0.10(-1.11%)
Apr 24, 2017 8.950 9.100 8.900 9.000 473,952 +0.15(+1.69%)
Apr 21, 2017 8.900 8.950 8.800 8.850 225,247 +0.00(+0.00%)
Apr 20, 2017 8.750 8.900 8.700 8.850 198,239 +0.10(+1.14%)
Apr 19, 2017 8.800 8.950 8.500 8.750 332,949 +0.00(+0.00%)
Apr 18, 2017 8.550 8.950 8.350 8.750 426,947 +0.15(+1.74%)
Apr 17, 2017 8.500 8.600 8.400 8.600 129,794 +0.10(+1.18%)
Apr 13, 2017 8.350 8.600 8.150 8.500 490,531 +0.25(+3.03%)
Apr 12, 2017 8.500 8.500 8.100 8.250 544,874 -0.25(-2.94%)
Apr 11, 2017 8.500 8.550 8.400 8.500 283,113 +0.00(+0.00%)
Apr 10, 2017 8.650 8.450 8.500 412,003 -0.15(-1.73%)
Apr 07, 2017 8.500 8.650 8.400 8.650 297,341 +0.10(+1.17%)
Apr 06, 2017 8.400 8.600 8.267 8.550 282,505 +0.15(+1.79%)
Apr 05, 2017 8.500 8.625 8.350 8.400 398,259 -0.10(-1.18%)
Apr 04, 2017 8.400 8.575 8.400 8.500 403,987 +0.05(+0.59%)
Apr 03, 2017 8.950 9.005 8.350 8.450 926,516 -0.55(-6.11%)
Mar 31, 2017 8.600 9.000 8.550 9.000 426,246 +0.40(+4.65%)
Mar 30, 2017 8.450 8.675 8.350 8.600 351,712 +0.15(+1.78%)
Mar 29, 2017 8.650 8.800 8.400 8.450 211,408 -0.25(-2.87%)
Mar 28, 2017 8.500 8.750 8.350 8.700 142,002 -0.05(-0.57%)
Mar 27, 2017 8.550 8.750 8.350 8.750 345,005 +0.15(+1.74%)
Mar 24, 2017 8.800 8.900 8.450 8.600 312,084 -0.20(-2.27%)
Mar 23, 2017 8.700 8.850 8.600 8.800 378,275 +0.15(+1.73%)
Mar 22, 2017 8.600 8.725 8.350 8.650 360,583 +0.10(+1.17%)
Mar 21, 2017 8.800 8.900 8.350 8.550 533,497 -0.15(-1.72%)
Mar 20, 2017 8.900 8.900 8.650 8.700 278,856 -0.20(-2.25%)
Mar 17, 2017 8.850 9.000 8.700 8.900 319,369 -0.05(-0.56%)
Mar 16, 2017 9.050 9.050 8.900 8.950 480,244 -0.05(-0.56%)
Mar 15, 2017 8.800 9.100 8.700 9.000 323,146 +0.20(+2.27%)
Mar 14, 2017 8.850 8.850 8.725 8.800 287,124 -0.10(-1.12%)
Mar 13, 2017 8.900 9.050 8.750 8.900 295,631 -0.05(-0.56%)
Mar 10, 2017 9.200 9.203 8.800 8.950 463,982 -0.30(-3.24%)
Mar 09, 2017 9.050 9.325 9.050 9.250 282,557 +0.15(+1.65%)
Mar 08, 2017 9.250 9.300 9.000 9.100 238,741 -0.15(-1.62%)
Mar 07, 2017 9.150 9.300 9.100 9.250 174,820 +0.15(+1.65%)
Mar 06, 2017 9.400 9.400 9.000 9.100 194,954 -0.20(-2.15%)
Mar 03, 2017 9.150 9.350 8.950 9.300 228,320 +0.10(+1.09%)
Mar 02, 2017 9.450 9.700 8.950 9.200 481,412 -0.20(-2.13%)
Mar 01, 2017 9.100 9.500 9.050 9.400 409,754 +0.45(+5.03%)
Feb 28, 2017 9.400 9.450 8.600 8.950 706,649 -0.40(-4.28%)
Feb 27, 2017 9.450 9.500 9.150 9.350 346,776 -0.05(-0.53%)
Feb 24, 2017 9.450 9.600 9.300 9.400 330,432 -0.10(-1.05%)
Feb 23, 2017 9.750 9.950 9.350 9.500 569,312 -0.30(-3.06%)
Feb 22, 2017 10.15 10.15 9.725 9.800 359,929 -0.35(-3.45%)
Feb 21, 2017 10.20 10.50 10.00 10.15 358,642 +0.00(+0.00%)
Feb 17, 2017 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 16, 2017 10.35 10.35 10.00 10.20 345,793 -0.15(-1.45%)
Feb 15, 2017 10.25 10.35 10.20 10.35 676,047 +0.10(+0.98%)
Feb 14, 2017 9.750 10.40 9.600 10.25 1,000,377 +0.50(+5.13%)
Feb 13, 2017 9.250 9.800 9.150 9.750 634,405 +0.55(+5.98%)
Feb 10, 2017 9.100 9.250 8.975 9.200 365,471 +0.20(+2.22%)
Feb 09, 2017 9.200 9.300 8.950 9.000 470,624 -0.20(-2.17%)
Feb 08, 2017 9.500 9.500 8.600 9.200 1,914,935 -0.25(-2.65%)
Feb 07, 2017 9.650 9.691 9.350 9.450 530,584 -0.05(-0.53%)
Feb 06, 2017 9.300 9.775 9.250 9.500 775,339 +0.30(+3.26%)
Feb 03, 2017 9.150 9.250 9.000 9.200 288,389 +0.05(+0.55%)
Feb 02, 2017 8.750 9.200 8.620 9.150 585,838 +0.30(+3.39%)
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.