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

Mimecast Ltd Ord (NQ: MIME )

79.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2022 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 (%)
Mar 31, 2017 21.82 22.50 21.58 22.39 336,253 +0.68(+3.13%)
Mar 30, 2017 21.78 21.83 21.33 21.71 253,011 -0.08(-0.37%)
Mar 29, 2017 21.55 21.90 20.33 21.79 187,279 +0.19(+0.88%)
Mar 28, 2017 21.64 21.89 21.27 21.60 213,947 +0.02(+0.09%)
Mar 27, 2017 21.05 21.76 20.63 21.58 318,720 +0.07(+0.33%)
Mar 24, 2017 20.81 21.82 20.81 21.51 636,935 +0.77(+3.71%)
Mar 23, 2017 20.02 20.77 19.95 20.74 192,043 +0.78(+3.91%)
Mar 22, 2017 20.58 20.59 19.72 19.96 344,441 -0.54(-2.63%)
Mar 21, 2017 21.50 21.70 20.33 20.50 298,739 -1.13(-5.22%)
Mar 20, 2017 20.75 21.63 20.36 21.63 311,432 +1.11(+5.41%)
Mar 17, 2017 19.83 20.70 19.67 20.52 503,972 +0.62(+3.12%)
Mar 16, 2017 19.76 20.02 19.38 19.90 204,754 +0.12(+0.61%)
Mar 15, 2017 19.51 19.81 19.40 19.78 168,704 +0.24(+1.23%)
Mar 14, 2017 19.60 19.65 19.15 19.54 153,359 -0.15(-0.76%)
Mar 13, 2017 19.19 19.88 19.19 19.69 117,292 +0.41(+2.13%)
Mar 10, 2017 19.58 19.64 19.14 19.28 220,080 -0.20(-1.03%)
Mar 09, 2017 19.66 19.81 19.30 19.48 102,381 -0.23(-1.17%)
Mar 08, 2017 19.84 20.16 19.39 19.71 183,259 -0.05(-0.25%)
Mar 07, 2017 20.00 20.00 19.64 19.76 183,653 -0.31(-1.54%)
Mar 06, 2017 20.36 20.37 19.71 20.07 211,307 -0.49(-2.38%)
Mar 03, 2017 20.20 20.65 20.08 20.56 180,439 +0.28(+1.38%)
Mar 02, 2017 20.25 20.54 19.98 20.28 166,983 +0.06(+0.30%)
Mar 01, 2017 20.01 20.38 19.51 20.22 376,218 +0.54(+2.74%)
Feb 28, 2017 19.84 19.87 19.45 19.68 389,857 -0.26(-1.30%)
Feb 27, 2017 20.42 20.50 19.86 19.94 137,754 -0.44(-2.16%)
Feb 24, 2017 19.63 20.42 19.60 20.38 158,459 +0.63(+3.19%)
Feb 23, 2017 19.89 19.93 19.64 19.75 202,469 -0.14(-0.70%)
Feb 22, 2017 19.79 20.13 19.50 19.89 274,934 -0.02(-0.10%)
Feb 21, 2017 19.55 20.01 19.32 19.91 254,680 +0.37(+1.89%)
Feb 17, 2017 19.54 19.54 19.54 0 +0.08(+0.41%)
Feb 16, 2017 19.90 20.12 19.20 19.46 233,696 -0.37(-1.87%)
Feb 15, 2017 19.85 20.20 19.76 19.83 257,156 -0.03(-0.15%)
Feb 14, 2017 20.10 20.49 19.67 19.86 253,950 -0.33(-1.63%)
Feb 13, 2017 21.70 21.84 19.97 20.19 393,021 -0.55(-2.65%)
Feb 10, 2017 23.10 23.10 20.62 20.74 539,140 -2.32(-10.06%)
Feb 09, 2017 22.61 23.09 22.01 23.06 277,649 +0.42(+1.86%)
Feb 08, 2017 21.76 22.72 21.61 22.64 269,034 +0.84(+3.85%)
Feb 07, 2017 21.50 21.89 21.50 21.80 114,787 +0.34(+1.58%)
Feb 06, 2017 21.68 21.87 21.39 21.46 93,643 -0.26(-1.20%)
Feb 03, 2017 21.59 22.00 21.39 21.72 95,869 +0.23(+1.07%)
Feb 02, 2017 21.77 21.97 20.95 21.49 133,982 -0.34(-1.56%)
Feb 01, 2017 21.47 21.86 21.20 21.83 175,047 +0.57(+2.68%)
Jan 31, 2017 20.54 21.27 20.25 21.26 181,733 +0.64(+3.10%)
Jan 30, 2017 20.69 20.88 20.03 20.62 194,469 -0.07(-0.34%)
Jan 27, 2017 22.12 22.37 20.68 20.69 232,391 -1.47(-6.63%)
Jan 26, 2017 21.92 22.21 21.20 22.16 240,316 +0.29(+1.33%)
Jan 25, 2017 22.34 22.70 21.82 21.87 308,058 +0.06(+0.28%)
Jan 24, 2017 20.97 22.00 20.97 21.81 196,242 +0.88(+4.20%)
Jan 23, 2017 21.38 21.64 20.57 20.93 273,243 -0.49(-2.29%)
Jan 20, 2017 22.41 22.71 20.89 21.42 289,979 -0.95(-4.25%)
Jan 19, 2017 21.69 22.85 21.59 22.37 634,694 +0.74(+3.42%)
Jan 18, 2017 20.97 21.70 20.85 21.63 141,719 +0.71(+3.39%)
Jan 17, 2017 21.30 21.70 20.81 20.92 332,492 -0.25(-1.18%)
Jan 13, 2017 21.17 21.17 21.17 0 +0.86(+4.23%)
Jan 12, 2017 20.61 20.85 20.00 20.31 162,704 -0.35(-1.69%)
Jan 11, 2017 20.01 21.00 19.89 20.66 306,058 +0.59(+2.94%)
Jan 10, 2017 19.00 20.42 19.00 20.07 346,289 +1.47(+7.90%)
Jan 09, 2017 18.74 18.91 18.33 18.60 93,432 +0.00(+0.00%)
Jan 06, 2017 18.89 19.09 18.25 18.60 134,745 -0.18(-0.96%)
Jan 05, 2017 17.81 19.66 17.81 18.78 317,264 +1.14(+6.46%)
Jan 04, 2017 17.49 17.90 16.99 17.64 256,243 +0.27(+1.55%)
Jan 03, 2017 17.25 17.61 16.75 17.37 524,930 -0.53(-2.96%)
Dec 30, 2016 17.90 17.90 17.90 0 +0.41(+2.34%)
Dec 29, 2016 17.65 17.99 17.39 17.49 167,608 -0.14(-0.79%)
Dec 28, 2016 18.30 18.75 17.57 17.63 335,963 -0.87(-4.70%)
Dec 27, 2016 18.63 19.03 18.27 18.50 178,183 -0.16(-0.86%)
Dec 23, 2016 18.66 18.66 18.66 0 +0.20(+1.08%)
Dec 22, 2016 19.04 19.28 18.31 18.46 156,504 -0.52(-2.74%)
Dec 21, 2016 18.87 19.25 18.80 18.98 77,021 +0.19(+1.01%)
Dec 20, 2016 20.16 20.16 18.73 18.79 239,074 -1.16(-5.81%)
Dec 19, 2016 18.98 20.09 18.98 19.95 154,313 +0.92(+4.83%)
Dec 16, 2016 19.00 19.08 18.77 19.03 325,394 +0.08(+0.42%)
Dec 15, 2016 18.98 19.19 18.89 18.95 117,531 -0.09(-0.47%)
Dec 14, 2016 19.31 19.45 18.66 19.04 135,439 +0.19(+1.01%)
Dec 13, 2016 18.86 19.03 18.29 18.85 235,326 -0.10(-0.53%)
Dec 12, 2016 19.72 19.72 18.65 18.95 152,041 -0.79(-4.00%)
Dec 09, 2016 19.36 19.94 19.13 19.74 307,789 +0.51(+2.65%)
Dec 08, 2016 18.21 19.31 18.00 19.23 246,979 +0.87(+4.74%)
Dec 07, 2016 19.63 19.63 18.06 18.36 185,579 -0.31(-1.66%)
Dec 06, 2016 18.85 19.08 18.41 18.67 147,375 +0.04(+0.21%)
Dec 05, 2016 18.79 18.89 18.51 18.63 238,667 +0.02(+0.11%)
Dec 02, 2016 18.49 19.23 18.49 18.61 301,676 +0.12(+0.65%)
Dec 01, 2016 20.09 20.69 18.35 18.49 398,520 -1.97(-9.63%)
Nov 30, 2016 21.65 21.79 20.28 20.46 370,667 -1.03(-4.79%)
Nov 29, 2016 24.60 24.60 21.43 21.49 195,731 +0.03(+0.14%)
Nov 28, 2016 21.27 21.53 20.83 21.46 179,129 +0.12(+0.56%)
Nov 25, 2016 21.61 21.98 21.22 21.34 71,415 -0.19(-0.88%)
Nov 23, 2016 21.53 21.53 21.53 0 -0.78(-3.50%)
Nov 22, 2016 23.21 23.26 22.11 22.31 189,487 -0.72(-3.13%)
Nov 21, 2016 22.85 23.32 22.61 23.03 182,570 +0.07(+0.30%)
Nov 18, 2016 22.67 23.22 22.49 22.96 154,720 +0.17(+0.75%)
Nov 17, 2016 23.27 23.27 22.27 22.79 167,226 +0.09(+0.40%)
Nov 16, 2016 19.99 22.73 19.91 22.70 328,334 +2.39(+11.77%)
Nov 15, 2016 20.63 21.05 20.03 20.31 257,377 -0.65(-3.10%)
Nov 14, 2016 22.38 22.50 20.61 20.96 316,722 -1.41(-6.30%)
Nov 11, 2016 21.74 22.43 21.21 22.37 239,855 +0.42(+1.91%)
Nov 10, 2016 23.15 24.00 21.69 21.95 683,039 +0.58(+2.71%)
Nov 09, 2016 20.28 21.44 20.15 21.37 197,874 +0.52(+2.49%)
Nov 08, 2016 22.04 22.04 19.94 20.85 291,311 +0.61(+3.01%)
Nov 07, 2016 19.89 20.38 19.22 20.24 263,921 +1.34(+7.09%)
Nov 04, 2016 19.20 19.57 18.86 18.90 180,772 -0.21(-1.10%)
Nov 03, 2016 19.96 20.18 18.99 19.11 202,840 -0.75(-3.78%)
Nov 02, 2016 20.17 20.17 19.84 19.86 123,333 -0.30(-1.49%)
Nov 01, 2016 20.37 20.49 19.74 20.16 161,192 -0.08(-0.40%)
Oct 31, 2016 19.40 20.50 19.33 20.24 163,505 +0.54(+2.74%)
Oct 28, 2016 20.81 21.12 19.41 19.70 192,664 -1.15(-5.52%)
Oct 27, 2016 21.62 21.91 20.80 20.85 235,117 -0.60(-2.80%)
Oct 26, 2016 22.18 22.18 21.42 21.45 200,686 -0.44(-2.01%)
Oct 25, 2016 22.10 22.10 20.25 21.89 297,191 +0.32(+1.48%)
Oct 24, 2016 21.12 21.62 21.12 21.57 157,354 +0.35(+1.65%)
Oct 21, 2016 20.91 21.75 20.64 21.22 445,202 +0.73(+3.56%)
Oct 20, 2016 21.18 21.44 20.01 20.49 355,776 -0.65(-3.07%)
Oct 19, 2016 19.44 21.58 19.43 21.14 903,548 +1.81(+9.36%)
Oct 18, 2016 18.93 19.58 18.93 19.33 177,660 +0.51(+2.71%)
Oct 17, 2016 18.87 19.24 18.74 18.82 83,570 -0.08(-0.42%)
Oct 14, 2016 19.33 19.33 18.45 18.90 194,634 +0.15(+0.80%)
Oct 13, 2016 19.25 19.44 18.54 18.75 141,394 -0.48(-2.50%)
Oct 12, 2016 18.12 19.39 18.04 19.23 312,523 +1.04(+5.72%)
Oct 11, 2016 19.50 19.50 18.02 18.19 255,792 -0.82(-4.31%)
Oct 10, 2016 19.34 19.37 18.98 19.01 99,267 -0.28(-1.45%)
Oct 07, 2016 19.28 19.60 19.12 19.29 153,999 +0.07(+0.36%)
Oct 06, 2016 19.74 19.74 18.93 19.22 108,381 -0.51(-2.58%)
Oct 05, 2016 19.60 19.99 19.43 19.73 176,033 +0.15(+0.77%)
Oct 04, 2016 19.20 19.64 18.98 19.58 392,777 +0.30(+1.56%)
Oct 03, 2016 19.27 19.48 19.02 19.28 202,441 +0.15(+0.78%)
Sep 30, 2016 19.11 19.62 18.89 19.13 290,671 +0.03(+0.16%)
Sep 29, 2016 18.74 20.10 18.50 19.10 3,543,842 +1.81(+10.47%)
Sep 28, 2016 16.23 17.39 16.12 17.29 352,857 +1.25(+7.79%)
Sep 27, 2016 14.80 16.33 14.53 16.04 233,174 +0.24(+1.52%)
Sep 26, 2016 16.14 16.44 15.72 15.80 101,222 -0.44(-2.71%)
Sep 23, 2016 16.26 16.39 15.94 16.24 96,617 +0.27(+1.69%)
Sep 22, 2016 16.19 16.40 15.82 15.97 101,749 -0.12(-0.75%)
Sep 21, 2016 15.78 16.21 15.38 16.09 165,485 +0.36(+2.29%)
Sep 20, 2016 15.01 15.80 14.61 15.73 198,084 +0.62(+4.10%)
Sep 19, 2016 15.33 15.50 15.02 15.11 256,487 -0.22(-1.44%)
Sep 16, 2016 15.57 15.62 15.29 15.33 335,790 -0.38(-2.42%)
Sep 15, 2016 15.82 15.99 15.56 15.71 132,046 -0.11(-0.70%)
Sep 14, 2016 15.76 16.17 15.63 15.82 248,027 +0.22(+1.41%)
Sep 13, 2016 16.67 16.84 15.56 15.60 307,611 -1.48(-8.67%)
Sep 12, 2016 16.83 17.29 16.16 17.08 317,503 -0.07(-0.41%)
Sep 09, 2016 17.28 17.46 17.02 17.15 162,573 -0.31(-1.78%)
Sep 08, 2016 17.50 17.53 16.98 17.46 142,212 +0.21(+1.22%)
Sep 07, 2016 17.80 17.80 17.11 17.25 160,715 -0.16(-0.92%)
Sep 06, 2016 17.47 18.15 17.35 17.41 410,860 +0.19(+1.10%)
Sep 02, 2016 16.70 17.22 17.22 17.22 793,900 +0.58(+3.49%)
Sep 01, 2016 16.59 16.88 16.42 16.64 158,349 +0.20(+1.22%)
Aug 31, 2016 16.48 16.56 16.40 16.44 205,359 +0.03(+0.18%)
Aug 30, 2016 16.14 16.49 16.12 16.41 123,259 +0.17(+1.05%)
Aug 29, 2016 16.24 16.39 16.16 16.24 119,502 +0.10(+0.62%)
Aug 26, 2016 16.22 16.40 16.00 16.14 168,424 +0.14(+0.88%)
Aug 25, 2016 15.88 16.28 15.57 16.00 523,706 +0.17(+1.07%)
Aug 24, 2016 15.19 16.28 14.96 15.83 790,596 +0.76(+5.04%)
Aug 23, 2016 14.63 15.09 14.63 15.07 181,649 +0.44(+3.01%)
Aug 22, 2016 14.91 14.98 14.50 14.63 162,385 -0.34(-2.27%)
Aug 19, 2016 14.94 15.00 14.80 14.97 108,735 +0.06(+0.40%)
Aug 18, 2016 14.67 14.98 14.57 14.91 78,383 +0.06(+0.40%)
Aug 17, 2016 14.87 15.12 14.70 14.85 391,393 +0.01(+0.07%)
Aug 16, 2016 14.74 15.00 14.50 14.84 330,240 +0.16(+1.09%)
Aug 15, 2016 14.50 14.75 14.06 14.68 271,628 +0.07(+0.48%)
Aug 12, 2016 15.00 15.00 14.20 14.61 136,048 -0.56(-3.69%)
Aug 11, 2016 14.25 15.20 13.73 15.17 546,783 +0.84(+5.86%)
Aug 10, 2016 13.85 14.55 13.46 14.33 388,178 +0.48(+3.47%)
Aug 09, 2016 13.41 15.84 12.80 13.85 656,108 +1.21(+9.57%)
Aug 08, 2016 12.65 12.69 12.50 12.64 94,381 -0.03(-0.24%)
Aug 05, 2016 12.50 12.72 12.40 12.67 154,797 +0.24(+1.93%)
Aug 04, 2016 12.25 12.59 12.25 12.43 140,325 +0.14(+1.14%)
Aug 03, 2016 11.67 12.50 11.60 12.29 224,974 +0.70(+6.04%)
Aug 02, 2016 11.45 11.72 11.44 11.59 136,446 +0.09(+0.78%)
Aug 01, 2016 11.11 11.71 10.77 11.50 87,885 +0.47(+4.26%)
Jul 29, 2016 11.05 11.19 10.78 11.03 35,064 +0.02(+0.18%)
Jul 28, 2016 10.75 11.53 10.66 11.01 141,781 +0.31(+2.90%)
Jul 27, 2016 10.50 10.82 10.50 10.70 20,973 +0.25(+2.39%)
Jul 26, 2016 10.68 10.82 10.42 10.45 28,541 -0.28(-2.61%)
Jul 25, 2016 10.77 11.00 10.62 10.73 33,930 +0.03(+0.28%)
Jul 22, 2016 9.930 10.90 9.810 10.70 144,117 +0.71(+7.11%)
Jul 21, 2016 10.08 10.47 9.640 9.990 93,102 -0.09(-0.89%)
Jul 20, 2016 10.01 10.15 9.910 10.08 15,684 +0.09(+0.90%)
Jul 19, 2016 9.990 10.11 9.870 9.990 49,691 -0.01(-0.10%)
Jul 18, 2016 10.05 10.11 9.990 10.00 114,867 -0.04(-0.40%)
Jul 15, 2016 10.15 10.15 9.990 10.04 68,356 -0.10(-0.99%)
Jul 14, 2016 10.15 10.20 9.990 10.14 123,031 +0.02(+0.20%)
Jul 13, 2016 10.01 10.25 9.870 10.12 106,226 +0.07(+0.70%)
Jul 12, 2016 10.13 10.36 9.935 10.05 119,284 -0.13(-1.28%)
Jul 11, 2016 10.18 10.32 9.607 10.18 77,713 -0.05(-0.49%)
Jul 08, 2016 10.00 10.27 9.980 10.23 105,829 +0.25(+2.51%)
Jul 07, 2016 9.770 10.36 9.627 9.980 301,202 +0.07(+0.71%)
Jul 05, 2016 10.00 10.00 9.600 9.910 67,011 -0.10(-1.00%)
Jul 01, 2016 9.950 10.01 10.01 10.01 101,700 +0.00(+0.00%)
Jun 30, 2016 9.950 10.18 9.950 10.01 76,414 +0.05(+0.50%)
Jun 29, 2016 10.19 10.23 9.950 9.960 118,421 -0.09(-0.90%)
Jun 28, 2016 10.22 10.54 9.814 10.05 123,353 +0.00(+0.00%)
Jun 27, 2016 10.42 10.42 9.720 10.05 64,718 -0.21(-2.00%)
Jun 24, 2016 10.42 10.59 9.930 10.26 119,180 -0.80(-7.28%)
Jun 23, 2016 10.50 11.10 10.50 11.06 76,860 +0.73(+7.07%)
Jun 22, 2016 10.85 10.95 9.950 10.33 123,879 -0.59(-5.40%)
Jun 21, 2016 11.28 11.80 10.74 10.92 64,210 -0.21(-1.89%)
Jun 20, 2016 12.05 12.05 11.12 11.13 70,661 -0.85(-7.10%)
Jun 17, 2016 11.70 12.15 11.63 11.98 524,483 +0.48(+4.17%)
Jun 16, 2016 10.91 11.50 10.07 11.50 206,473 +0.52(+4.74%)
Jun 15, 2016 10.75 11.08 10.71 10.98 188,200 +0.25(+2.33%)
Jun 14, 2016 10.35 10.88 9.740 10.73 264,311 +0.58(+5.71%)
Jun 13, 2016 10.00 10.25 10.00 10.15 114,010 +0.15(+1.50%)
Jun 10, 2016 9.410 10.17 9.410 10.00 183,795 +0.48(+5.04%)
Jun 09, 2016 9.310 9.650 9.290 9.520 28,205 +0.12(+1.28%)
Jun 08, 2016 9.200 9.440 9.200 9.400 26,345 +0.21(+2.29%)
Jun 07, 2016 9.030 9.390 9.030 9.190 38,202 +0.05(+0.55%)
Jun 06, 2016 8.910 9.370 8.910 9.140 75,800 +0.18(+2.01%)
Jun 03, 2016 8.750 9.070 8.710 8.960 95,731 +0.24(+2.75%)
Jun 02, 2016 8.090 8.740 8.090 8.720 78,099 +0.37(+4.43%)
Jun 01, 2016 8.438 8.490 8.170 8.350 18,114 -0.04(-0.48%)
May 31, 2016 8.550 8.890 8.370 8.390 55,263 -0.23(-2.67%)
May 27, 2016 8.810 8.620 8.620 8.620 14,400 -0.26(-2.93%)
May 26, 2016 8.700 8.880 8.650 8.880 38,208 +0.09(+1.02%)
May 25, 2016 8.290 8.980 8.290 8.790 141,166 +0.57(+6.93%)
May 24, 2016 7.960 8.370 7.800 8.220 113,557 +0.34(+4.31%)
May 23, 2016 7.760 7.940 7.596 7.880 97,392 +0.08(+1.03%)
May 20, 2016 7.600 7.840 7.590 7.800 23,798 +0.20(+2.63%)
May 19, 2016 7.680 7.900 7.440 7.600 53,521 -0.17(-2.19%)
May 18, 2016 7.960 7.960 7.640 7.770 68,954 -0.23(-2.88%)
May 17, 2016 8.010 8.760 7.840 8.000 192,129 +0.02(+0.25%)
May 16, 2016 7.590 7.980 7.365 7.980 156,178 +0.44(+5.84%)
May 13, 2016 7.610 7.640 7.440 7.540 23,685 +0.08(+1.07%)
May 12, 2016 7.170 7.510 7.170 7.460 123,176 +0.30(+4.19%)
May 11, 2016 8.000 8.000 7.080 7.160 59,019 -0.49(-6.41%)
May 10, 2016 7.650 7.830 7.280 7.650 234,751 -0.02(-0.26%)
May 09, 2016 7.710 8.040 7.430 7.670 130,965 +0.02(+0.26%)
May 06, 2016 7.650 8.020 7.410 7.650 174,888 +0.01(+0.13%)
May 05, 2016 7.650 8.080 7.580 7.640 62,504 -0.02(-0.26%)
May 04, 2016 7.494 7.760 7.080 7.660 46,941 +0.15(+2.00%)
May 03, 2016 7.940 7.940 7.310 7.510 35,206 -0.46(-5.77%)
May 02, 2016 8.000 8.500 7.900 7.970 59,650 +0.02(+0.25%)
Apr 29, 2016 8.170 8.170 7.600 7.950 110,443 -0.18(-2.21%)
Apr 28, 2016 8.010 8.250 7.910 8.130 152,092 +0.05(+0.62%)
Apr 27, 2016 8.700 8.700 7.900 8.080 65,421 -0.58(-6.70%)
Apr 26, 2016 8.550 8.720 8.490 8.660 69,417 +0.06(+0.70%)
Apr 25, 2016 8.540 8.780 8.460 8.600 116,056 +0.10(+1.18%)
Apr 22, 2016 8.200 8.550 8.100 8.500 170,088 +0.35(+4.29%)
Apr 21, 2016 8.360 8.630 8.060 8.150 64,352 -0.30(-3.55%)
Apr 20, 2016 8.180 8.788 8.180 8.450 36,127 +0.33(+4.06%)
Apr 19, 2016 8.140 8.270 7.800 8.120 65,547 +0.07(+0.87%)
Apr 18, 2016 8.230 9.000 8.010 8.050 88,748 -0.18(-2.19%)
Apr 15, 2016 8.340 8.600 8.100 8.230 195,676 -0.28(-3.29%)
Apr 14, 2016 8.530 8.585 8.340 8.510 34,788 +0.03(+0.35%)
Apr 13, 2016 8.650 8.850 8.390 8.480 36,268 -0.11(-1.28%)
Apr 12, 2016 9.130 9.410 8.450 8.590 53,875 -0.59(-6.43%)
Apr 11, 2016 9.050 9.480 8.820 9.180 54,263 +0.28(+3.15%)
Apr 08, 2016 10.04 10.19 8.800 8.900 138,214 -0.82(-8.44%)
Apr 07, 2016 9.670 10.00 9.433 9.720 56,092 -0.02(-0.21%)
Apr 06, 2016 9.870 10.04 9.530 9.740 43,162 -0.23(-2.31%)
Apr 05, 2016 9.640 10.08 9.640 9.970 56,322 +0.33(+3.42%)
Apr 04, 2016 9.570 9.910 9.050 9.640 76,828 -0.01(-0.10%)
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.