Emcore Corp (NQ: EMKR )

8.480 USD -0.150 (-1.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.380 6.400 6.350 6.370 511,441 -0.01(-0.16%)
May 28, 2015 6.280 6.390 6.270 6.380 868,615 +0.10(+1.59%)
May 27, 2015 6.270 6.300 6.260 6.280 850,967 +0.01(+0.16%)
May 26, 2015 6.280 6.290 6.260 6.270 425,016 -0.02(-0.32%)
May 22, 2015 6.260 6.290 6.290 6.290 381,700 +0.03(+0.48%)
May 21, 2015 6.260 6.300 6.240 6.260 371,070 +0.00(+0.00%)
May 20, 2015 6.250 6.270 6.240 6.260 314,890 +0.00(+0.00%)
May 19, 2015 6.300 6.300 6.220 6.260 464,292 +0.00(+0.00%)
May 18, 2015 6.250 6.300 6.240 6.260 723,552 +0.02(+0.32%)
May 15, 2015 6.320 6.350 6.230 6.240 1,458,055 +0.10(+1.63%)
May 14, 2015 6.100 6.180 6.100 6.140 266,371 +0.03(+0.49%)
May 13, 2015 6.140 6.190 6.082 6.110 273,878 -0.04(-0.65%)
May 12, 2015 6.080 6.190 6.040 6.150 321,968 +0.10(+1.65%)
May 11, 2015 5.960 6.080 5.949 6.050 362,723 +0.12(+2.02%)
May 08, 2015 5.950 6.080 5.830 5.930 283,937 +0.02(+0.34%)
May 07, 2015 5.800 6.110 5.795 5.910 516,899 +0.35(+6.29%)
May 06, 2015 5.560 5.640 5.485 5.560 58,801 -0.02(-0.36%)
May 05, 2015 5.410 5.640 5.380 5.580 161,392 +0.12(+2.20%)
May 04, 2015 5.430 5.520 5.390 5.460 116,332 +0.03(+0.55%)
May 01, 2015 5.440 5.455 5.400 5.430 24,676 -0.02(-0.37%)
Apr 30, 2015 5.460 5.490 5.390 5.450 104,985 +0.00(+0.00%)
Apr 29, 2015 5.460 5.530 5.430 5.450 39,583 -0.03(-0.55%)
Apr 28, 2015 5.430 5.530 5.430 5.480 63,762 +0.04(+0.74%)
Apr 27, 2015 5.630 5.630 5.430 5.440 134,567 -0.15(-2.68%)
Apr 24, 2015 5.590 5.590 5.480 5.590 81,831 +0.00(+0.00%)
Apr 23, 2015 5.530 5.650 5.500 5.590 51,524 +0.02(+0.36%)
Apr 22, 2015 5.580 5.610 5.480 5.570 82,166 -0.01(-0.18%)
Apr 21, 2015 5.540 5.650 5.450 5.580 51,214 +0.04(+0.72%)
Apr 20, 2015 5.450 5.550 5.440 5.540 26,508 +0.08(+1.37%)
Apr 17, 2015 5.570 5.700 5.440 5.465 50,496 -0.17(-2.93%)
Apr 16, 2015 5.650 5.700 5.630 5.630 39,491 -0.06(-1.05%)
Apr 15, 2015 5.670 5.700 5.650 5.690 35,191 +0.01(+0.18%)
Apr 14, 2015 5.640 5.700 5.640 5.680 24,041 +0.00(+0.00%)
Apr 13, 2015 5.700 5.700 5.590 5.680 45,269 -0.01(-0.18%)
Apr 10, 2015 5.650 5.740 5.650 5.690 58,551 +0.03(+0.53%)
Apr 09, 2015 5.580 5.690 5.570 5.660 181,960 +0.06(+1.07%)
Apr 08, 2015 5.440 5.610 5.370 5.600 143,676 +0.13(+2.38%)
Apr 07, 2015 5.550 5.610 5.460 5.470 90,631 -0.08(-1.44%)
Apr 06, 2015 5.470 5.580 5.470 5.550 102,242 +0.07(+1.28%)
Apr 02, 2015 5.440 5.480 5.480 5.480 40,100 +0.01(+0.18%)
Apr 01, 2015 5.450 5.480 5.400 5.470 101,256 +0.03(+0.55%)
Mar 31, 2015 5.450 5.450 5.400 5.440 23,395 -0.05(-0.91%)
Mar 30, 2015 5.410 5.490 5.400 5.490 52,279 +0.09(+1.67%)
Mar 27, 2015 5.450 5.450 5.380 5.400 23,398 -0.08(-1.46%)
Mar 26, 2015 5.380 5.490 5.380 5.480 65,360 +0.09(+1.67%)
Mar 25, 2015 5.500 5.500 5.390 5.390 136,575 -0.11(-2.00%)
Mar 24, 2015 5.460 5.500 5.400 5.500 216,232 +0.04(+0.73%)
Mar 23, 2015 5.430 5.480 5.390 5.460 189,691 +0.05(+0.92%)
Mar 20, 2015 5.460 5.480 5.380 5.410 182,679 -0.04(-0.73%)
Mar 19, 2015 5.390 5.500 5.360 5.450 51,844 +0.03(+0.55%)
Mar 18, 2015 5.440 5.500 5.350 5.420 106,440 -0.08(-1.45%)
Mar 17, 2015 5.490 5.500 5.420 5.500 68,284 +0.02(+0.36%)
Mar 16, 2015 5.500 5.540 5.450 5.480 61,214 +0.00(+0.00%)
Mar 13, 2015 5.450 5.500 5.370 5.480 92,265 +0.05(+0.92%)
Mar 12, 2015 5.470 5.470 5.400 5.430 41,932 +0.03(+0.56%)
Mar 11, 2015 5.410 5.480 5.370 5.400 57,394 +0.00(+0.00%)
Mar 10, 2015 5.490 5.520 5.400 5.400 51,963 -0.11(-2.00%)
Mar 09, 2015 5.490 5.520 5.450 5.510 68,454 +0.04(+0.73%)
Mar 06, 2015 5.400 5.550 5.400 5.470 210,467 +0.08(+1.48%)
Mar 05, 2015 5.400 5.430 5.380 5.390 40,948 -0.01(-0.19%)
Mar 04, 2015 5.360 5.445 5.370 5.400 69,306 +0.03(+0.56%)
Mar 03, 2015 5.490 5.500 5.360 5.370 157,580 -0.11(-2.01%)
Mar 02, 2015 5.350 5.520 5.350 5.480 105,371 +0.07(+1.29%)
Feb 27, 2015 5.460 5.480 5.400 5.410 48,802 -0.03(-0.55%)
Feb 26, 2015 5.430 5.460 5.380 5.440 46,667 -0.01(-0.18%)
Feb 25, 2015 5.440 5.560 5.380 5.450 67,599 -0.12(-2.15%)
Feb 24, 2015 5.550 5.588 5.530 5.570 121,077 +0.02(+0.36%)
Feb 23, 2015 5.500 5.550 5.475 5.550 148,152 +0.05(+0.91%)
Feb 20, 2015 5.490 5.550 5.445 5.500 221,317 -0.01(-0.18%)
Feb 19, 2015 5.450 5.550 5.410 5.510 98,485 +0.06(+1.10%)
Feb 18, 2015 5.450 5.500 5.420 5.450 129,034 -0.05(-0.91%)
Feb 17, 2015 5.370 5.510 5.290 5.500 294,682 +0.10(+1.85%)
Feb 13, 2015 5.210 5.400 5.400 5.400 748,200 +0.15(+2.86%)
Feb 12, 2015 5.250 5.265 5.210 5.250 53,314 +0.03(+0.57%)
Feb 11, 2015 5.200 5.250 5.200 5.220 49,923 -0.01(-0.19%)
Feb 10, 2015 5.220 5.240 5.200 5.230 86,089 +0.00(+0.00%)
Feb 09, 2015 5.190 5.270 5.180 5.230 137,760 +0.00(+0.00%)
Feb 06, 2015 5.210 5.270 5.180 5.230 139,956 +0.01(+0.19%)
Feb 05, 2015 5.180 5.270 5.180 5.220 142,572 +0.02(+0.38%)
Feb 04, 2015 5.160 5.240 5.160 5.200 253,601 -0.01(-0.19%)
Feb 03, 2015 5.200 5.330 5.152 5.210 107,903 +0.04(+0.77%)
Feb 02, 2015 5.150 5.190 5.130 5.170 126,979 +0.00(+0.00%)
Jan 30, 2015 5.170 5.282 5.150 5.170 43,785 -0.03(-0.58%)
Jan 29, 2015 5.120 5.282 5.120 5.200 66,829 +0.01(+0.19%)
Jan 28, 2015 5.180 5.280 5.180 5.190 56,221 -0.01(-0.19%)
Jan 27, 2015 5.200 5.290 5.200 5.200 47,485 -0.06(-1.14%)
Jan 26, 2015 5.100 5.303 5.100 5.260 89,844 +0.08(+1.54%)
Jan 23, 2015 5.140 5.200 5.130 5.180 42,937 +0.04(+0.78%)
Jan 22, 2015 5.140 5.160 5.120 5.140 225,546 +0.00(+0.00%)
Jan 21, 2015 5.120 5.170 5.120 5.140 170,461 +0.00(+0.00%)
Jan 20, 2015 5.170 5.210 5.120 5.140 244,776 -0.05(-0.96%)
Jan 16, 2015 5.170 5.190 5.170 5.190 82,178 +0.00(+0.00%)
Jan 15, 2015 5.180 5.290 5.170 5.190 150,608 +0.00(+0.00%)
Jan 14, 2015 5.200 5.260 5.190 5.190 88,665 -0.08(-1.52%)
Jan 13, 2015 5.280 5.350 5.200 5.270 210,219 +0.02(+0.38%)
Jan 12, 2015 5.280 5.330 5.240 5.250 84,375 -0.08(-1.50%)
Jan 09, 2015 5.280 5.370 5.280 5.330 105,723 +0.03(+0.57%)
Jan 08, 2015 5.310 5.350 5.270 5.300 85,684 -0.01(-0.19%)
Jan 07, 2015 5.300 5.330 5.240 5.310 64,758 +0.07(+1.34%)
Jan 06, 2015 5.180 5.290 5.150 5.240 332,643 -0.05(-0.95%)
Jan 05, 2015 5.170 5.340 5.170 5.290 180,717 +0.01(+0.19%)
Jan 02, 2015 5.310 5.360 5.200 5.280 62,610 -0.02(-0.38%)
Dec 31, 2014 5.360 5.300 5.300 5.300 153,200 -0.03(-0.56%)
Dec 30, 2014 5.450 5.500 5.313 5.330 124,007 -0.15(-2.74%)
Dec 29, 2014 5.370 5.500 5.285 5.480 132,943 +0.08(+1.48%)
Dec 26, 2014 5.300 5.490 5.279 5.400 174,281 +0.10(+1.89%)
Dec 24, 2014 5.310 5.300 5.300 5.300 62,300 -0.03(-0.56%)
Dec 23, 2014 5.340 5.410 5.330 5.330 116,439 +0.02(+0.38%)
Dec 22, 2014 5.300 5.360 5.250 5.310 141,002 -0.02(-0.38%)
Dec 19, 2014 5.300 5.400 5.260 5.330 169,834 +0.01(+0.19%)
Dec 18, 2014 5.170 5.385 5.170 5.320 290,553 +0.15(+2.90%)
Dec 17, 2014 5.150 5.250 5.150 5.170 189,552 +0.01(+0.19%)
Dec 16, 2014 5.100 5.320 5.100 5.160 275,310 +0.03(+0.58%)
Dec 15, 2014 5.150 5.350 5.130 5.130 359,174 -0.11(-2.10%)
Dec 12, 2014 5.000 5.350 5.000 5.240 402,845 +0.18(+3.56%)
Dec 11, 2014 5.030 5.120 5.030 5.060 178,542 -0.04(-0.78%)
Dec 10, 2014 5.080 5.120 5.030 5.100 115,334 +0.01(+0.20%)
Dec 09, 2014 5.100 5.130 5.010 5.090 207,208 -0.04(-0.78%)
Dec 08, 2014 5.100 5.180 5.070 5.130 254,158 -0.02(-0.39%)
Dec 05, 2014 5.140 5.228 5.100 5.150 110,416 +0.00(+0.00%)
Dec 04, 2014 5.170 5.170 5.112 5.150 79,526 +0.01(+0.19%)
Dec 03, 2014 5.160 5.200 5.135 5.140 76,024 +0.02(+0.39%)
Dec 02, 2014 5.130 5.160 5.110 5.120 75,505 -0.02(-0.39%)
Dec 01, 2014 5.180 5.200 5.110 5.140 98,243 -0.06(-1.15%)
Nov 28, 2014 5.200 5.250 5.180 5.200 77,362 -0.03(-0.57%)
Nov 26, 2014 5.240 5.230 5.230 5.230 49,900 -0.04(-0.76%)
Nov 25, 2014 5.280 5.290 5.250 5.270 46,330 -0.01(-0.19%)
Nov 24, 2014 5.210 5.300 5.205 5.280 102,726 +0.05(+0.96%)
Nov 21, 2014 5.230 5.260 5.153 5.230 299,974 +0.05(+0.97%)
Nov 20, 2014 5.180 5.200 5.170 5.180 85,842 +0.03(+0.58%)
Nov 19, 2014 5.160 5.210 5.150 5.150 158,452 -0.05(-0.96%)
Nov 18, 2014 5.170 5.250 5.150 5.200 84,629 +0.05(+0.97%)
Nov 17, 2014 5.160 5.250 5.150 5.150 103,248 -0.01(-0.19%)
Nov 14, 2014 5.170 5.220 5.160 5.160 135,128 -0.02(-0.39%)
Nov 13, 2014 5.180 5.220 5.160 5.180 86,448 -0.02(-0.38%)
Nov 12, 2014 5.210 5.250 5.190 5.200 50,961 -0.05(-0.95%)
Nov 11, 2014 5.160 5.300 5.160 5.250 458,742 +0.07(+1.35%)
Nov 10, 2014 5.170 5.200 5.150 5.180 89,316 -0.02(-0.38%)
Nov 07, 2014 5.150 5.220 5.150 5.200 257,518 +0.02(+0.39%)
Nov 06, 2014 5.170 5.230 5.136 5.180 79,033 +0.02(+0.39%)
Nov 05, 2014 5.200 5.200 5.120 5.160 113,830 -0.04(-0.77%)
Nov 04, 2014 5.170 5.230 5.110 5.200 81,693 -0.01(-0.19%)
Nov 03, 2014 5.140 5.240 5.140 5.210 112,027 +0.05(+0.97%)
Oct 31, 2014 5.240 5.250 5.150 5.160 178,173 -0.02(-0.39%)
Oct 30, 2014 5.220 5.280 5.120 5.180 136,508 -0.06(-1.15%)
Oct 29, 2014 5.170 5.250 5.110 5.240 222,967 +0.09(+1.75%)
Oct 28, 2014 5.160 5.200 5.120 5.150 204,686 -0.01(-0.19%)
Oct 27, 2014 5.230 5.220 5.100 5.160 208,183 -0.06(-1.15%)
Oct 24, 2014 5.330 5.330 5.095 5.220 381,979 +0.06(+1.16%)
Oct 23, 2014 5.260 5.400 5.070 5.160 1,843,045 -0.44(-7.86%)
Oct 22, 2014 5.630 5.740 5.570 5.600 188,027 -0.11(-1.93%)
Oct 21, 2014 5.590 5.750 5.590 5.710 152,257 +0.11(+1.96%)
Oct 20, 2014 5.600 5.600 5.510 5.600 170,064 +0.02(+0.36%)
Oct 17, 2014 5.630 5.700 5.500 5.580 136,219 -0.05(-0.89%)
Oct 16, 2014 5.500 5.700 5.480 5.630 294,497 +0.05(+0.90%)
Oct 15, 2014 5.370 5.640 5.340 5.580 233,118 +0.15(+2.76%)
Oct 14, 2014 5.460 5.600 5.410 5.430 163,647 +0.03(+0.56%)
Oct 13, 2014 5.350 5.550 5.310 5.400 134,149 +0.05(+0.93%)
Oct 10, 2014 5.500 5.550 5.330 5.350 253,335 -0.19(-3.43%)
Oct 09, 2014 5.580 5.640 5.460 5.540 260,306 -0.06(-1.07%)
Oct 08, 2014 5.330 5.630 5.330 5.600 443,904 +0.25(+4.67%)
Oct 07, 2014 5.440 5.560 5.340 5.350 405,668 -0.12(-2.19%)
Oct 06, 2014 5.610 5.740 5.450 5.470 364,677 -0.14(-2.50%)
Oct 03, 2014 5.700 5.800 5.600 5.610 322,419 -0.09(-1.58%)
Oct 02, 2014 5.590 5.700 5.540 5.700 216,038 +0.07(+1.24%)
Oct 01, 2014 5.690 5.730 5.560 5.630 230,964 -0.06(-1.05%)
Sep 30, 2014 5.750 5.800 5.600 5.690 311,696 -0.07(-1.22%)
Sep 29, 2014 5.790 5.840 5.550 5.760 741,886 -0.25(-4.16%)
Sep 26, 2014 5.830 6.030 5.800 6.010 703,880 +0.14(+2.39%)
Sep 25, 2014 5.900 5.930 5.750 5.870 247,183 -0.04(-0.68%)
Sep 24, 2014 5.950 5.966 5.800 5.910 341,583 -0.04(-0.67%)
Sep 23, 2014 5.870 6.030 5.750 5.950 938,333 +0.03(+0.51%)
Sep 22, 2014 5.650 5.940 5.650 5.920 1,209,542 +0.12(+2.07%)
Sep 19, 2014 5.330 5.820 5.330 5.800 4,021,807 +0.43(+8.01%)
Sep 18, 2014 5.880 5.900 5.370 5.370 8,665,062 +1.08(+25.17%)
Sep 17, 2014 4.150 4.320 4.150 4.290 98,767 +0.12(+2.88%)
Sep 16, 2014 4.110 4.210 4.110 4.170 66,283 +0.02(+0.48%)
Sep 15, 2014 4.240 4.260 4.090 4.150 84,278 -0.11(-2.58%)
Sep 12, 2014 4.190 4.350 4.190 4.260 56,559 +0.08(+1.91%)
Sep 11, 2014 4.230 4.230 4.150 4.180 127,032 -0.02(-0.48%)
Sep 10, 2014 4.220 4.220 4.163 4.200 89,112 -0.05(-1.18%)
Sep 09, 2014 4.310 4.350 4.230 4.250 65,930 -0.08(-1.85%)
Sep 08, 2014 4.260 4.360 4.260 4.330 43,857 +0.04(+0.93%)
Sep 05, 2014 4.310 4.350 4.260 4.290 65,457 -0.05(-1.15%)
Sep 04, 2014 4.370 4.380 4.330 4.340 86,851 -0.03(-0.69%)
Sep 03, 2014 4.410 4.460 4.355 4.370 60,898 -0.01(-0.23%)
Sep 02, 2014 4.360 4.450 4.360 4.380 64,343 +0.00(+0.00%)
Aug 29, 2014 4.410 4.380 4.380 4.380 92,600 -0.06(-1.35%)
Aug 28, 2014 4.350 4.460 4.320 4.440 84,672 +0.07(+1.60%)
Aug 27, 2014 4.350 4.420 4.350 4.370 47,920 -0.01(-0.23%)
Aug 26, 2014 4.160 4.460 4.160 4.380 210,442 +0.14(+3.30%)
Aug 25, 2014 4.230 4.392 4.230 4.240 194,630 -0.04(-0.93%)
Aug 22, 2014 4.130 4.350 4.032 4.280 372,662 +0.11(+2.64%)
Aug 21, 2014 4.310 4.310 4.140 4.170 136,699 -0.12(-2.80%)
Aug 20, 2014 4.050 4.380 4.030 4.290 300,064 +0.20(+4.89%)
Aug 19, 2014 4.000 4.135 4.050 4.090 187,201 +0.04(+0.99%)
Aug 18, 2014 3.930 4.100 3.900 4.050 213,381 +0.11(+2.79%)
Aug 15, 2014 3.960 4.000 3.910 3.940 77,330 -0.01(-0.25%)
Aug 14, 2014 3.940 3.990 3.925 3.950 236,287 +0.02(+0.51%)
Aug 13, 2014 3.920 3.920 3.900 3.930 41,745 -0.01(-0.25%)
Aug 12, 2014 3.960 3.990 3.910 3.940 26,395 +0.00(+0.00%)
Aug 11, 2014 3.980 4.020 3.900 3.940 62,848 -0.05(-1.25%)
Aug 08, 2014 4.040 4.040 3.950 3.990 58,429 -0.03(-0.75%)
Aug 07, 2014 4.050 4.100 3.980 4.020 346,148 -0.05(-1.23%)
Aug 06, 2014 4.020 4.075 4.010 4.070 93,753 +0.01(+0.25%)
Aug 05, 2014 4.060 4.090 3.980 4.060 85,767 +0.00(+0.00%)
Aug 04, 2014 4.060 4.110 3.980 4.060 52,104 -0.03(-0.73%)
Aug 01, 2014 4.040 4.100 3.970 4.090 75,521 +0.03(+0.74%)
Jul 31, 2014 4.080 4.090 4.010 4.060 41,772 -0.02(-0.49%)
Jul 30, 2014 4.080 4.160 4.000 4.080 160,187 +0.06(+1.49%)
Jul 29, 2014 4.010 4.060 4.000 4.020 131,051 +0.02(+0.50%)
Jul 28, 2014 4.000 4.040 3.860 4.000 110,632 +0.01(+0.25%)
Jul 25, 2014 3.950 4.000 3.949 3.990 41,760 +0.02(+0.50%)
Jul 24, 2014 4.000 4.030 3.941 3.970 53,270 -0.02(-0.50%)
Jul 23, 2014 4.010 4.030 3.970 3.990 18,082 -0.01(-0.25%)
Jul 22, 2014 4.000 4.050 3.970 4.000 26,050 +0.02(+0.50%)
Jul 21, 2014 4.000 4.050 3.960 3.980 46,187 -0.01(-0.25%)
Jul 18, 2014 4.045 4.050 3.990 3.990 36,300 +0.00(+0.00%)
Jul 17, 2014 3.970 4.080 3.960 3.990 227,847 -0.01(-0.25%)
Jul 16, 2014 4.100 4.170 3.990 4.000 66,418 -0.13(-3.15%)
Jul 15, 2014 4.110 4.200 4.070 4.130 49,378 +0.00(+0.00%)
Jul 14, 2014 4.120 4.200 4.070 4.130 103,961 +0.07(+1.72%)
Jul 11, 2014 4.060 4.070 4.030 4.060 27,901 -0.04(-0.98%)
Jul 10, 2014 3.970 4.110 3.960 4.100 52,333 +0.02(+0.49%)
Jul 09, 2014 3.990 4.130 3.910 4.080 40,307 +0.09(+2.26%)
Jul 08, 2014 3.980 4.020 3.900 3.990 90,015 -0.03(-0.75%)
Jul 07, 2014 4.140 4.180 3.970 4.020 155,978 -0.13(-3.13%)
Jul 03, 2014 4.090 4.150 4.150 4.150 25,000 +0.05(+1.22%)
Jul 02, 2014 4.140 4.220 4.070 4.100 87,732 -0.06(-1.44%)
Jul 01, 2014 4.100 4.180 4.070 4.160 154,028 +0.04(+0.97%)
Jun 30, 2014 4.030 4.130 4.020 4.120 138,357 +0.06(+1.48%)
Jun 27, 2014 4.040 4.100 3.950 4.060 54,509 +0.09(+2.27%)
Jun 26, 2014 3.980 4.070 3.930 3.970 58,122 +0.01(+0.25%)
Jun 25, 2014 3.820 3.990 3.780 3.960 140,832 +0.14(+3.66%)
Jun 24, 2014 3.980 3.990 3.780 3.820 246,866 -0.16(-4.02%)
Jun 23, 2014 3.990 3.990 3.910 3.980 62,677 +0.03(+0.76%)
Jun 20, 2014 3.990 4.043 3.950 3.950 194,202 -0.08(-1.99%)
Jun 19, 2014 3.930 4.070 3.930 4.030 49,171 +0.06(+1.51%)
Jun 18, 2014 4.100 4.190 3.950 3.970 165,893 -0.04(-1.00%)
Jun 17, 2014 4.000 4.050 4.000 4.010 61,017 -0.01(-0.25%)
Jun 16, 2014 4.050 4.120 3.960 4.020 57,232 -0.05(-1.23%)
Jun 13, 2014 4.140 4.140 4.020 4.070 100,393 -0.11(-2.63%)
Jun 12, 2014 4.140 4.300 4.100 4.180 79,313 +0.02(+0.48%)
Jun 11, 2014 4.210 4.280 4.160 4.160 30,267 -0.08(-1.89%)
Jun 10, 2014 4.180 4.350 4.180 4.240 95,094 +0.00(+0.00%)
Jun 06, 2014 4.340 4.340 4.200 4.240 128,562 -0.06(-1.40%)
Jun 05, 2014 4.510 4.530 4.240 4.300 170,870 -0.16(-3.59%)
Jun 04, 2014 4.180 4.510 4.180 4.460 140,006 +0.25(+5.94%)
Jun 03, 2014 4.130 4.250 4.130 4.210 69,562 +0.05(+1.20%)
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.