Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atomera Inc
(NQ:
ATOM
)
8.680
+0.260 (+3.09%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
4.330
4.330
4.330
0
+0.23(+5.53%)
Dec 28, 2017
3.860
4.340
3.800
4.103
16,214
+0.25(+6.58%)
Dec 27, 2017
3.910
3.990
3.810
3.850
25,328
-0.05(-1.28%)
Dec 26, 2017
3.860
3.940
3.860
3.900
12,652
+0.01(+0.26%)
Dec 22, 2017
4.000
4.290
3.850
3.890
56,692
-0.11(-2.75%)
Dec 21, 2017
4.150
4.210
3.960
4.000
6,230
-0.18(-4.31%)
Dec 20, 2017
4.070
4.360
3.900
4.180
21,077
+0.21(+5.29%)
Dec 19, 2017
4.150
4.150
3.900
3.970
39,553
-0.20(-4.80%)
Dec 18, 2017
4.210
4.255
4.110
4.170
1,383
-0.04(-0.95%)
Dec 15, 2017
4.280
4.300
4.080
4.210
33,064
-0.09(-2.09%)
Dec 14, 2017
4.000
4.350
3.885
4.300
65,900
+0.33(+8.31%)
Dec 13, 2017
3.820
3.980
3.820
3.970
8,503
+0.15(+3.93%)
Dec 12, 2017
3.938
3.938
3.800
3.820
10,381
-0.10(-2.55%)
Dec 11, 2017
4.100
4.140
3.880
3.920
10,905
-0.08(-2.00%)
Dec 08, 2017
4.441
4.484
3.900
4.000
10,834
-0.34(-7.83%)
Dec 07, 2017
4.120
4.800
4.040
4.340
64,421
+0.29(+7.16%)
Dec 06, 2017
3.870
4.150
3.810
4.050
22,159
+0.19(+4.92%)
Dec 05, 2017
3.990
4.130
3.810
3.860
23,654
-0.04(-1.03%)
Dec 04, 2017
4.000
4.095
3.900
3.900
14,951
-0.06(-1.52%)
Dec 01, 2017
3.800
3.980
3.800
3.960
74,048
-0.01(-0.25%)
Nov 30, 2017
3.924
4.105
3.850
3.970
20,099
-0.03(-0.75%)
Nov 29, 2017
3.853
4.040
3.853
4.000
55,927
-0.01(-0.25%)
Nov 28, 2017
4.009
4.190
3.810
4.010
56,707
-0.08(-1.96%)
Nov 27, 2017
4.300
4.310
4.000
4.090
44,840
-0.32(-7.26%)
Nov 24, 2017
4.660
4.660
4.200
4.410
32,746
-0.26(-5.57%)
Nov 22, 2017
3.990
4.730
3.990
4.670
148,697
+0.78(+20.05%)
Nov 21, 2017
3.452
4.850
3.400
3.890
388,033
+0.59(+17.89%)
Nov 20, 2017
3.010
3.380
2.990
3.300
41,721
+0.36(+12.23%)
Nov 17, 2017
2.820
2.950
2.730
2.940
15,976
+0.03(+1.03%)
Nov 16, 2017
2.900
2.980
2.610
2.910
54,404
+0.32(+12.36%)
Nov 15, 2017
2.900
2.900
2.550
2.590
71,804
-0.36(-12.20%)
Nov 14, 2017
2.810
2.950
2.810
2.950
6,822
+0.14(+4.98%)
Nov 13, 2017
2.950
3.013
2.760
2.810
15,864
-0.06(-2.09%)
Nov 10, 2017
2.630
2.870
2.630
2.870
27,671
+0.21(+7.86%)
Nov 09, 2017
2.590
2.830
2.500
2.661
46,418
-0.01(-0.34%)
Nov 08, 2017
2.830
2.830
2.650
2.670
10,451
-0.15(-5.33%)
Nov 07, 2017
2.550
2.840
2.480
2.820
41,736
+0.30(+11.90%)
Nov 06, 2017
2.720
2.720
2.450
2.520
44,145
-0.17(-6.32%)
Nov 03, 2017
3.020
3.040
2.660
2.690
106,074
-0.38(-12.38%)
Nov 02, 2017
3.200
3.200
2.881
3.070
7,432
-0.15(-4.66%)
Nov 01, 2017
3.310
3.310
3.070
3.220
2,728
-0.11(-3.30%)
Oct 31, 2017
3.200
3.330
3.050
3.330
14,284
+0.01(+0.30%)
Oct 30, 2017
3.100
3.320
3.000
3.320
8,252
+0.20(+6.41%)
Oct 27, 2017
3.240
3.300
2.905
3.120
44,151
-0.09(-2.80%)
Oct 26, 2017
3.220
3.300
3.200
3.210
13,122
-0.03(-0.93%)
Oct 25, 2017
3.200
3.290
3.150
3.240
5,253
+0.05(+1.57%)
Oct 24, 2017
3.450
3.450
2.900
3.190
44,594
-0.22(-6.45%)
Oct 23, 2017
3.380
3.440
3.380
3.410
2,651
-0.03(-0.87%)
Oct 20, 2017
3.250
3.450
3.250
3.440
27,067
-0.04(-1.15%)
Oct 19, 2017
3.399
3.480
3.370
3.480
2,953
-0.16(-4.40%)
Oct 18, 2017
3.780
3.780
3.310
3.640
18,464
-0.20(-5.21%)
Oct 17, 2017
3.850
3.910
3.710
3.840
2,135
-0.04(-1.03%)
Oct 16, 2017
3.950
3.950
3.670
3.880
17,897
-0.12(-3.00%)
Oct 13, 2017
3.880
4.000
3.870
4.000
10,186
+0.15(+3.90%)
Oct 12, 2017
3.920
4.080
3.850
3.850
7,282
-0.15(-3.75%)
Oct 11, 2017
3.980
4.040
3.870
4.000
11,865
+0.05(+1.27%)
Oct 10, 2017
3.960
4.000
3.900
3.950
5,823
+0.10(+2.60%)
Oct 09, 2017
3.900
3.900
3.716
3.850
14,335
-0.05(-1.28%)
Oct 06, 2017
3.950
3.950
3.610
3.900
4,362
+0.00(+0.00%)
Oct 05, 2017
3.730
3.920
3.600
3.900
26,008
+0.21(+5.69%)
Oct 04, 2017
3.880
3.955
3.610
3.690
19,983
-0.18(-4.65%)
Oct 03, 2017
4.100
4.100
3.870
3.870
6,435
-0.22(-5.38%)
Oct 02, 2017
3.910
4.140
3.910
4.090
3,656
+0.20(+5.14%)
Sep 29, 2017
3.930
4.030
3.760
3.890
9,879
-0.06(-1.52%)
Sep 28, 2017
3.980
3.980
3.847
3.950
10,791
+0.00(+0.00%)
Sep 27, 2017
4.140
4.200
3.820
3.950
39,023
-0.16(-3.89%)
Sep 26, 2017
4.310
4.310
3.910
4.110
73,834
-0.18(-4.20%)
Sep 25, 2017
4.500
4.500
4.220
4.290
30,571
-0.25(-5.51%)
Sep 22, 2017
4.350
4.540
4.280
4.540
10,672
+0.14(+3.18%)
Sep 21, 2017
4.360
4.410
4.220
4.400
29,610
+0.01(+0.23%)
Sep 20, 2017
4.850
4.850
4.290
4.390
34,505
-0.22(-4.77%)
Sep 19, 2017
4.870
4.600
4.610
50,114
-0.26(-5.34%)
Sep 18, 2017
5.170
5.528
4.830
4.870
39,090
-0.21(-4.13%)
Sep 15, 2017
5.950
6.007
5.080
5.080
136,719
-0.92(-15.33%)
Sep 14, 2017
6.100
6.220
5.740
6.000
46,284
-0.20(-3.23%)
Sep 13, 2017
5.820
6.200
5.020
6.200
50,314
+0.09(+1.47%)
Sep 12, 2017
5.467
6.270
5.340
6.110
83,657
+0.72(+13.36%)
Sep 11, 2017
4.690
5.630
4.250
5.390
83,359
+0.67(+14.19%)
Sep 08, 2017
4.550
4.730
3.730
4.720
54,365
+0.00(+0.00%)
Sep 07, 2017
4.500
4.730
4.340
4.720
53,668
+0.04(+0.85%)
Sep 06, 2017
4.780
4.780
4.520
4.680
21,763
-0.11(-2.30%)
Sep 05, 2017
4.200
4.930
4.180
4.790
57,204
+0.49(+11.40%)
Sep 01, 2017
4.050
4.335
4.040
4.300
48,279
+0.18(+4.37%)
Aug 31, 2017
4.150
4.230
4.120
4.120
5,677
-0.05(-1.20%)
Aug 30, 2017
4.310
4.320
4.170
4.170
8,013
-0.08(-1.88%)
Aug 29, 2017
4.250
4.270
4.250
4.250
20,365
+0.00(+0.00%)
Aug 28, 2017
4.390
4.390
4.250
4.250
20,504
-0.14(-3.17%)
Aug 25, 2017
4.410
4.440
4.320
4.389
22,487
-0.06(-1.37%)
Aug 24, 2017
4.390
4.450
4.364
4.450
16,280
+0.01(+0.23%)
Aug 23, 2017
4.500
4.500
4.360
4.440
40,113
-0.14(-3.06%)
Aug 22, 2017
4.900
4.910
4.570
4.580
4,772
-0.39(-7.85%)
Aug 21, 2017
4.990
5.064
4.810
4.970
18,521
+0.06(+1.22%)
Aug 18, 2017
4.400
5.000
4.270
4.910
47,316
+0.54(+12.36%)
Aug 17, 2017
4.590
4.590
4.370
4.370
1,775
-0.19(-4.17%)
Aug 16, 2017
4.690
4.690
4.530
4.560
6,189
-0.16(-3.44%)
Aug 15, 2017
4.690
4.798
4.600
4.722
33,702
+0.04(+0.91%)
Aug 14, 2017
4.540
4.750
4.343
4.680
23,847
+0.12(+2.63%)
Aug 11, 2017
4.550
4.638
4.315
4.560
37,794
+0.24(+5.56%)
Aug 10, 2017
4.660
4.660
4.250
4.320
167,668
-0.38(-8.09%)
Aug 09, 2017
4.873
4.873
4.700
4.700
2,817
-0.21(-4.28%)
Aug 08, 2017
4.810
4.910
4.810
4.910
2,548
-0.18(-3.54%)
Aug 07, 2017
4.918
5.090
4.780
5.090
2,231
+0.18(+3.67%)
Aug 04, 2017
4.960
4.960
4.900
4.910
3,882
-0.05(-1.01%)
Aug 03, 2017
5.039
4.900
4.960
11,287
+0.06(+1.22%)
Aug 02, 2017
4.900
4.960
4.588
4.900
12,243
+0.04(+0.82%)
Aug 01, 2017
4.910
4.910
4.850
4.860
5,169
+0.01(+0.20%)
Jul 31, 2017
4.810
4.960
4.680
4.850
12,811
-0.03(-0.61%)
Jul 28, 2017
4.624
5.090
4.490
4.880
8,162
-0.18(-3.56%)
Jul 27, 2017
5.070
5.070
4.750
5.060
2,000
-0.04(-0.78%)
Jul 26, 2017
5.200
5.210
5.060
5.100
8,585
+0.00(+0.00%)
Jul 25, 2017
5.150
5.220
5.050
5.100
21,083
-0.08(-1.54%)
Jul 24, 2017
5.230
5.310
5.150
5.180
9,348
-0.03(-0.58%)
Jul 21, 2017
5.140
5.310
5.140
5.210
11,419
-0.01(-0.19%)
Jul 20, 2017
5.259
5.099
5.220
4,411
+0.06(+1.16%)
Jul 19, 2017
4.970
5.279
4.950
5.160
29,355
+0.17(+3.41%)
Jul 18, 2017
4.790
4.990
4.460
4.990
65,150
+0.14(+2.89%)
Jul 17, 2017
4.740
4.850
4.740
4.850
7,615
+0.12(+2.54%)
Jul 14, 2017
4.380
4.750
4.380
4.730
15,919
+0.23(+5.11%)
Jul 13, 2017
4.250
4.500
4.250
4.500
20,206
+0.17(+3.93%)
Jul 12, 2017
4.300
4.470
4.250
4.330
12,137
+0.10(+2.36%)
Jul 11, 2017
4.190
4.350
4.190
4.230
8,421
-0.17(-3.93%)
Jul 10, 2017
4.400
4.403
4.338
4.403
910
+0.19(+4.59%)
Jul 07, 2017
4.360
4.360
4.150
4.210
44,453
-0.12(-2.77%)
Jul 06, 2017
4.430
4.476
4.330
4.330
5,214
+0.03(+0.70%)
Jul 05, 2017
4.260
4.400
4.250
4.300
9,848
+0.04(+0.92%)
Jul 03, 2017
4.261
4.261
4.261
4.261
0
+0.00(+0.00%)
Jun 30, 2017
4.261
4.261
4.261
0
-0.06(-1.37%)
Jun 28, 2017
4.320
4.320
4.320
10
-0.08(-1.82%)
Jun 27, 2017
4.434
4.439
4.400
4.400
1,423
+0.09(+2.09%)
Jun 26, 2017
4.480
4.480
4.300
4.310
9,061
-0.11(-2.49%)
Jun 23, 2017
4.330
4.460
4.220
4.420
26,864
+0.14(+3.27%)
Jun 22, 2017
4.281
4.281
4.280
4.280
723
-0.05(-1.15%)
Jun 21, 2017
4.300
4.489
4.230
4.330
10,756
-0.07(-1.59%)
Jun 20, 2017
4.330
4.500
4.330
4.400
23,073
+0.14(+3.29%)
Jun 19, 2017
4.263
4.263
4.250
4.260
6,159
-0.05(-1.16%)
Jun 16, 2017
4.310
4.310
4.250
4.310
16,247
+0.00(+0.00%)
Jun 15, 2017
4.169
4.310
4.161
4.310
20,036
+0.06(+1.41%)
Jun 14, 2017
4.200
4.250
4.160
4.250
30,820
+0.00(+0.00%)
Jun 13, 2017
4.250
4.326
4.200
4.250
65,813
-0.07(-1.62%)
Jun 12, 2017
4.320
4.330
4.160
4.320
25,480
+0.06(+1.41%)
Jun 09, 2017
4.490
4.490
4.250
4.260
9,763
+0.06(+1.43%)
Jun 08, 2017
4.400
4.500
4.200
4.200
13,002
+0.00(+0.00%)
Jun 07, 2017
4.190
4.350
4.034
4.200
17,509
+0.05(+1.20%)
Jun 06, 2017
4.390
4.490
4.130
4.150
5,835
-0.02(-0.48%)
Jun 05, 2017
4.300
4.380
4.150
4.170
3,676
+0.07(+1.67%)
Jun 02, 2017
4.210
4.520
4.080
4.102
15,727
-0.23(-5.27%)
Jun 01, 2017
4.590
4.590
3.970
4.330
49,631
-0.30(-6.48%)
May 31, 2017
4.590
4.750
4.393
4.630
14,929
-0.04(-0.90%)
May 30, 2017
5.100
5.100
4.600
4.672
25,979
-0.38(-7.49%)
May 26, 2017
5.230
5.275
5.000
5.050
37,947
-0.06(-1.17%)
May 25, 2017
5.360
5.360
5.000
5.110
22,962
-0.19(-3.58%)
May 24, 2017
5.480
5.480
5.250
5.300
5,003
+0.04(+0.76%)
May 23, 2017
5.300
5.347
5.260
5.260
1,609
-0.10(-1.87%)
May 22, 2017
5.520
5.520
5.350
5.360
1,635
-0.01(-0.18%)
May 19, 2017
5.330
5.520
5.250
5.370
14,438
+0.03(+0.56%)
May 18, 2017
5.402
5.402
5.340
5.340
1,372
-0.02(-0.30%)
May 17, 2017
5.500
5.500
5.356
5.356
5,283
-0.09(-1.72%)
May 16, 2017
5.510
5.510
5.301
5.450
3,277
+0.04(+0.74%)
May 15, 2017
5.750
5.953
5.400
5.410
44,874
-0.53(-8.92%)
May 12, 2017
5.900
5.940
5.560
5.940
30,283
-0.06(-1.00%)
May 11, 2017
6.050
6.050
5.800
6.000
8,034
+0.05(+0.84%)
May 10, 2017
6.050
6.050
5.950
5.950
11,266
-0.06(-1.00%)
May 09, 2017
6.081
6.200
5.800
6.010
84,356
-0.09(-1.48%)
May 08, 2017
6.120
6.210
6.100
6.100
8,278
+0.01(+0.25%)
May 05, 2017
6.100
6.160
6.035
6.085
6,714
-0.04(-0.57%)
May 04, 2017
6.110
6.340
6.000
6.120
40,371
-0.05(-0.81%)
May 03, 2017
6.050
6.170
6.050
6.170
20,887
+0.00(+0.00%)
May 02, 2017
6.200
6.285
6.020
6.170
10,088
+0.07(+1.15%)
May 01, 2017
6.250
6.250
6.070
6.100
1,060
-0.23(-3.63%)
Apr 28, 2017
6.050
6.330
6.020
6.330
4,590
+0.13(+2.10%)
Apr 27, 2017
6.450
6.450
6.060
6.200
16,589
+0.15(+2.48%)
Apr 26, 2017
6.250
6.260
5.760
6.050
27,408
-0.25(-3.97%)
Apr 25, 2017
6.320
6.580
6.240
6.300
102,040
-0.04(-0.63%)
Apr 24, 2017
6.390
6.390
6.250
6.340
20,193
-0.05(-0.78%)
Apr 21, 2017
6.300
6.400
6.282
6.390
8,269
-0.10(-1.54%)
Apr 20, 2017
6.464
6.500
6.360
6.490
14,023
+0.02(+0.31%)
Apr 19, 2017
6.470
6.490
6.360
6.470
5,636
-0.03(-0.46%)
Apr 18, 2017
6.440
6.520
6.420
6.500
4,414
+0.08(+1.25%)
Apr 17, 2017
6.455
6.560
6.350
6.420
2,825
+0.06(+0.94%)
Apr 13, 2017
6.360
6.450
6.360
6.360
11,922
+0.07(+1.11%)
Apr 12, 2017
6.527
6.527
6.250
6.290
4,688
-0.19(-2.93%)
Apr 11, 2017
6.670
6.750
6.480
6.480
14,341
-0.27(-4.00%)
Apr 10, 2017
6.750
6.750
6.750
6.750
10,048
+0.07(+1.04%)
Apr 07, 2017
6.680
6.680
6.680
6.680
1,956
-0.08(-1.18%)
Apr 06, 2017
6.890
6.890
6.600
6.760
489
-0.02(-0.29%)
Apr 05, 2017
6.603
6.890
6.600
6.780
20,546
+0.08(+1.19%)
Apr 04, 2017
6.900
6.900
6.690
6.700
18,854
-0.29(-4.15%)
Apr 03, 2017
6.710
6.990
6.710
6.990
5,010
-0.09(-1.27%)
Mar 31, 2017
6.996
7.080
6.750
7.080
28,827
+0.07(+1.00%)
Mar 30, 2017
7.010
7.010
6.932
7.010
4,671
-0.06(-0.85%)
Mar 29, 2017
6.880
7.070
6.880
7.070
24,029
+0.29(+4.28%)
Mar 28, 2017
6.860
7.000
6.750
6.780
7,017
-0.21(-3.00%)
Mar 27, 2017
6.890
6.990
6.852
6.990
641
+0.03(+0.43%)
Mar 24, 2017
6.925
6.960
6.925
6.960
416
+0.03(+0.43%)
Mar 23, 2017
6.900
6.930
6.760
6.930
1,528
+0.10(+1.46%)
Mar 22, 2017
6.800
6.830
6.800
6.830
1,432
-0.24(-3.39%)
Mar 21, 2017
7.090
7.120
6.768
7.070
12,487
+0.06(+0.86%)
Mar 20, 2017
7.110
7.240
6.960
7.010
9,270
-0.09(-1.27%)
Mar 17, 2017
6.970
7.250
6.850
7.100
132,705
+0.11(+1.57%)
Mar 16, 2017
7.095
7.160
6.800
6.990
15,280
-0.27(-3.72%)
Mar 15, 2017
6.800
7.640
6.800
7.260
26,353
+0.47(+6.92%)
Mar 14, 2017
6.650
6.800
6.570
6.790
18,311
+0.14(+2.11%)
Mar 13, 2017
6.539
6.750
6.440
6.650
9,326
+0.00(+0.00%)
Mar 10, 2017
6.540
6.900
6.440
6.650
18,535
+0.00(+0.00%)
Mar 09, 2017
6.800
7.065
6.565
6.650
14,719
+0.03(+0.45%)
Mar 08, 2017
6.640
6.650
6.500
6.620
4,167
-0.03(-0.45%)
Mar 07, 2017
6.250
6.970
6.210
6.650
49,858
+0.40(+6.40%)
Mar 06, 2017
6.000
6.590
5.758
6.250
6,495
+0.27(+4.52%)
Mar 03, 2017
5.724
5.980
5.724
5.980
329
-0.01(-0.17%)
Mar 02, 2017
5.770
6.240
5.770
5.990
4,653
+0.26(+4.54%)
Mar 01, 2017
5.716
5.800
5.716
5.730
2,462
-0.05(-0.87%)
Feb 28, 2017
5.754
5.790
5.500
5.780
9,207
+0.17(+3.03%)
Feb 27, 2017
5.620
5.620
5.540
5.610
1,778
-0.02(-0.36%)
Feb 24, 2017
5.530
5.640
5.500
5.630
2,835
+0.02(+0.36%)
Feb 23, 2017
5.640
5.700
5.610
5.610
12,630
+0.02(+0.36%)
Feb 22, 2017
5.540
5.600
5.500
5.590
2,526
+0.00(+0.00%)
Feb 21, 2017
5.700
5.700
5.500
5.590
17,348
-0.06(-1.06%)
Feb 17, 2017
5.650
5.650
5.650
0
+0.00(+0.00%)
Feb 16, 2017
5.550
5.750
5.520
5.650
11,976
-0.01(-0.18%)
Feb 15, 2017
5.660
5.800
5.500
5.660
36,947
-0.02(-0.35%)
Feb 14, 2017
5.650
5.800
5.650
5.680
2,373
-0.15(-2.57%)
Feb 13, 2017
5.860
5.870
5.700
5.830
1,718
+0.08(+1.39%)
Feb 10, 2017
5.630
5.830
5.630
5.750
1,640
-0.05(-0.86%)
Feb 09, 2017
5.650
5.910
5.650
5.800
3,716
+0.12(+2.07%)
Feb 08, 2017
5.620
5.823
5.620
5.682
2,015
+0.03(+0.57%)
Feb 07, 2017
5.620
5.818
5.620
5.650
16,240
-0.14(-2.42%)
Feb 06, 2017
5.670
6.000
5.670
5.790
5,798
+0.06(+1.05%)
Feb 03, 2017
5.730
5.730
5.730
5.730
289
+0.00(+0.00%)
Feb 02, 2017
5.620
5.870
5.620
5.730
4,111
-0.21(-3.54%)
Feb 01, 2017
6.120
6.120
5.775
5.940
3,691
-0.31(-4.96%)
Jan 31, 2017
5.607
6.250
5.607
6.250
8,733
+0.49(+8.51%)
Jan 30, 2017
5.710
5.770
5.710
5.760
983
+0.05(+0.88%)
Jan 27, 2017
5.680
5.850
5.680
5.710
2,375
-0.21(-3.55%)
Jan 26, 2017
5.800
5.920
5.700
5.920
3,276
+0.17(+2.96%)
Jan 25, 2017
5.930
5.930
5.740
5.750
4,376
-0.13(-2.21%)
Jan 24, 2017
5.760
6.568
5.760
5.880
101,902
-0.16(-2.65%)
Jan 23, 2017
6.220
6.220
5.910
6.040
3,969
-0.18(-2.89%)
Jan 20, 2017
5.698
6.220
5.698
6.220
9,573
+0.19(+3.15%)
Jan 19, 2017
6.034
6.034
5.940
6.030
4,066
-0.01(-0.17%)
Jan 18, 2017
6.041
6.041
5.500
6.040
85,543
+0.17(+2.90%)
Jan 17, 2017
5.800
5.900
5.510
5.870
19,778
-0.13(-2.17%)
Jan 13, 2017
6.000
6.000
6.000
0
-0.04(-0.66%)
Jan 12, 2017
6.150
6.184
5.956
6.040
20,776
+0.04(+0.67%)
Jan 11, 2017
6.044
6.070
6.000
6.000
4,074
-0.15(-2.44%)
Jan 10, 2017
6.021
6.200
6.000
6.150
28,190
+0.12(+1.99%)
Jan 09, 2017
6.020
6.220
6.010
6.030
10,754
-0.19(-3.05%)
Jan 06, 2017
6.350
6.700
6.210
6.220
8,072
+0.01(+0.16%)
Jan 05, 2017
6.300
6.340
6.210
6.210
3,711
-0.37(-5.55%)
Jan 04, 2017
6.400
7.000
6.270
6.575
11,666
-0.00(-0.08%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit