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

Intest Corp (NY: INTT )

10.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 31, 2018 7.030 7.350 7.030 7.350 11,417 +0.27(+3.81%)
Oct 30, 2018 6.920 7.140 6.750 7.080 24,320 +0.11(+1.58%)
Oct 29, 2018 7.110 7.200 6.960 6.970 29,735 -0.24(-3.33%)
Oct 26, 2018 7.030 7.250 7.030 7.210 16,100 +0.19(+2.71%)
Oct 25, 2018 7.100 7.230 7.020 7.020 14,772 -0.01(-0.14%)
Oct 24, 2018 7.260 7.320 7.030 7.030 26,044 -0.31(-4.22%)
Oct 23, 2018 7.410 7.430 7.330 7.340 17,684 -0.08(-1.08%)
Oct 22, 2018 7.410 7.674 7.410 7.420 12,005 +0.01(+0.13%)
Oct 19, 2018 7.380 7.480 7.360 7.410 11,600 +0.01(+0.14%)
Oct 18, 2018 7.530 7.550 7.370 7.400 11,822 -0.06(-0.80%)
Oct 17, 2018 7.450 7.580 7.410 7.460 15,484 -0.05(-0.67%)
Oct 16, 2018 7.710 7.850 7.510 7.510 13,822 +0.02(+0.27%)
Oct 15, 2018 7.480 8.000 7.300 7.490 38,872 +0.09(+1.22%)
Oct 12, 2018 7.470 7.720 7.360 7.400 33,800 -0.15(-1.99%)
Oct 11, 2018 7.430 7.650 7.400 7.550 27,739 +0.00(+0.00%)
Oct 10, 2018 7.600 7.650 7.530 7.550 45,516 -0.05(-0.66%)
Oct 09, 2018 7.731 7.765 7.600 7.600 37,613 -0.14(-1.81%)
Oct 08, 2018 7.780 7.800 7.719 7.740 20,762 -0.08(-1.02%)
Oct 05, 2018 7.920 7.920 7.700 7.820 61,200 -0.03(-0.38%)
Oct 04, 2018 7.830 7.900 7.760 7.850 35,975 -0.05(-0.63%)
Oct 03, 2018 7.910 7.910 7.800 7.900 28,513 +0.05(+0.64%)
Oct 02, 2018 7.790 7.890 7.790 7.850 24,014 +0.11(+1.42%)
Oct 01, 2018 7.710 7.880 7.710 7.740 52,884 -0.01(-0.13%)
Sep 28, 2018 7.750 7.850 7.700 7.750 33,800 +0.00(+0.00%)
Sep 27, 2018 7.750 7.800 7.700 7.750 44,602 +0.05(+0.65%)
Sep 26, 2018 7.750 7.800 7.625 7.700 46,999 +0.05(+0.65%)
Sep 25, 2018 7.850 7.850 7.650 7.650 55,393 -0.20(-2.55%)
Sep 24, 2018 7.500 7.900 7.500 7.850 68,138 +0.50(+6.80%)
Sep 21, 2018 8.150 8.150 7.350 7.350 113,000 -0.75(-9.26%)
Sep 20, 2018 8.250 8.250 8.100 8.100 25,160 -0.10(-1.22%)
Sep 19, 2018 8.400 8.500 8.175 8.200 37,042 -0.15(-1.80%)
Sep 18, 2018 8.100 8.350 8.100 8.350 36,610 +0.30(+3.73%)
Sep 17, 2018 7.950 8.100 7.899 8.050 38,666 +0.15(+1.90%)
Sep 14, 2018 8.000 8.150 7.900 7.900 25,500 -0.05(-0.63%)
Sep 13, 2018 8.050 8.200 7.950 7.950 38,808 +0.00(+0.00%)
Sep 12, 2018 8.350 8.350 7.900 7.950 32,375 -0.35(-4.22%)
Sep 11, 2018 8.000 8.350 7.900 8.300 39,297 +0.30(+3.75%)
Sep 10, 2018 8.200 8.200 7.860 8.000 45,789 -0.30(-3.61%)
Sep 07, 2018 8.550 8.600 8.300 8.300 24,900 -0.30(-3.49%)
Sep 06, 2018 8.750 8.750 8.310 8.600 37,327 +0.05(+0.58%)
Sep 05, 2018 8.600 8.600 8.450 8.550 39,663 +0.00(+0.00%)
Sep 04, 2018 8.650 8.650 8.323 8.550 51,171 -0.20(-2.29%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.22(+2.64%)
Aug 30, 2018 8.600 8.625 8.500 8.525 26,899 -0.12(-1.45%)
Aug 29, 2018 8.800 8.850 8.600 8.650 30,514 -0.10(-1.14%)
Aug 28, 2018 8.600 8.800 8.300 8.750 55,875 +0.05(+0.57%)
Aug 27, 2018 8.650 8.950 8.650 8.700 27,215 +0.05(+0.58%)
Aug 24, 2018 8.550 8.750 8.450 8.650 35,100 +0.05(+0.58%)
Aug 23, 2018 8.950 9.050 8.550 8.600 67,655 -0.35(-3.91%)
Aug 22, 2018 9.200 9.300 8.890 8.950 79,011 -0.20(-2.19%)
Aug 21, 2018 9.100 9.250 9.000 9.150 36,006 -0.05(-0.54%)
Aug 20, 2018 8.950 9.250 8.950 9.200 37,074 +0.25(+2.79%)
Aug 17, 2018 9.100 9.150 8.850 8.950 36,200 -0.10(-1.10%)
Aug 16, 2018 9.100 9.150 8.930 9.050 32,283 -0.05(-0.55%)
Aug 15, 2018 8.950 9.190 8.828 9.100 48,491 +0.00(+0.00%)
Aug 14, 2018 9.200 9.250 9.100 9.100 60,151 -0.15(-1.62%)
Aug 13, 2018 8.850 9.250 8.750 9.250 75,920 +0.40(+4.52%)
Aug 10, 2018 9.100 9.150 8.850 8.850 70,800 -0.25(-2.75%)
Aug 09, 2018 9.300 9.300 8.850 9.100 89,977 -0.10(-1.09%)
Aug 08, 2018 9.000 9.445 8.805 9.200 157,995 +0.35(+3.95%)
Aug 07, 2018 8.500 8.900 8.350 8.850 186,200 +0.50(+5.99%)
Aug 06, 2018 8.050 8.400 7.900 8.350 95,691 +0.50(+6.37%)
Aug 03, 2018 8.300 8.300 7.700 7.850 175,100 +0.45(+6.08%)
Aug 02, 2018 7.150 7.450 7.150 7.400 42,005 +0.20(+2.78%)
Aug 01, 2018 7.250 7.350 7.200 7.200 21,325 -0.05(-0.69%)
Jul 31, 2018 7.350 7.400 7.250 7.250 14,349 -0.05(-0.68%)
Jul 30, 2018 7.300 7.450 7.300 7.300 28,490 -0.10(-1.35%)
Jul 27, 2018 7.350 7.450 7.300 7.400 16,900 +0.00(+0.00%)
Jul 26, 2018 7.450 7.450 7.300 7.400 16,965 +0.05(+0.68%)
Jul 25, 2018 7.250 7.550 7.250 7.350 35,993 +0.00(+0.00%)
Jul 24, 2018 7.350 7.545 7.350 7.350 46,804 -0.10(-1.34%)
Jul 23, 2018 7.300 7.550 7.225 7.450 33,028 +0.10(+1.36%)
Jul 20, 2018 7.800 7.900 7.350 7.350 24,088 -0.50(-6.37%)
Jul 19, 2018 7.800 8.000 7.750 7.850 29,614 -0.05(-0.63%)
Jul 18, 2018 8.000 8.000 7.850 7.900 33,500 +0.00(+0.00%)
Jul 17, 2018 7.750 7.900 7.705 7.900 58,306 +0.25(+3.27%)
Jul 16, 2018 7.400 7.675 7.400 7.650 79,341 +0.35(+4.79%)
Jul 13, 2018 7.300 7.400 7.150 7.300 26,621 +0.05(+0.69%)
Jul 12, 2018 7.350 7.350 7.200 7.250 13,175 -0.10(-1.36%)
Jul 11, 2018 7.500 7.500 7.350 7.350 3,474 -0.15(-2.00%)
Jul 10, 2018 7.350 7.550 7.350 7.500 25,618 +0.10(+1.35%)
Jul 09, 2018 7.350 7.475 7.350 7.400 30,986 -0.05(-0.67%)
Jul 06, 2018 7.450 7.450 7.250 7.450 23,691 +0.15(+2.05%)
Jul 05, 2018 7.300 7.350 7.150 7.300 27,013 +0.00(+0.00%)
Jul 03, 2018 7.300 7.300 7.300 0 +0.00(+0.00%)
Jul 02, 2018 7.300 7.300 7.050 7.300 17,974 +0.00(+0.00%)
Jun 29, 2018 7.300 7.300 11,386 +0.05(+0.69%)
Jun 28, 2018 7.100 7.300 7.050 7.250 19,384 +0.10(+1.40%)
Jun 27, 2018 7.250 7.300 7.050 7.150 24,356 -0.15(-2.05%)
Jun 26, 2018 6.950 7.300 6.950 7.300 43,673 +0.35(+5.04%)
Jun 25, 2018 7.000 7.050 6.950 6.950 32,761 -0.15(-2.11%)
Jun 22, 2018 7.200 7.200 7.050 7.100 37,888 -0.10(-1.39%)
Jun 21, 2018 7.250 7.250 7.150 7.200 26,561 +0.00(+0.00%)
Jun 20, 2018 7.150 7.200 7.050 7.200 34,101 +0.15(+2.13%)
Jun 19, 2018 7.050 7.150 7.000 7.050 33,470 -0.05(-0.70%)
Jun 18, 2018 7.100 7.100 7.000 7.100 23,481 +0.00(+0.00%)
Jun 15, 2018 7.050 7.050 7.100 10,367 +0.05(+0.71%)
Jun 14, 2018 7.100 7.150 7.050 7.050 13,691 -0.10(-1.40%)
Jun 13, 2018 7.200 7.200 7.100 7.150 28,917 +0.08(+1.06%)
Jun 12, 2018 7.075 7.150 7.050 7.075 26,839 +0.03(+0.35%)
Jun 11, 2018 7.050 7.150 7.050 7.050 39,885 -0.05(-0.70%)
Jun 08, 2018 7.121 7.150 7.100 7.100 22,710 -0.05(-0.70%)
Jun 07, 2018 7.250 7.250 7.050 7.150 28,590 +0.00(+0.00%)
Jun 06, 2018 7.150 7.150 27,443 -0.15(-2.05%)
Jun 05, 2018 7.300 7.350 7.250 7.300 13,133 +0.00(+0.00%)
Jun 04, 2018 7.150 7.400 7.150 7.300 22,048 -0.05(-0.68%)
Jun 01, 2018 7.450 7.550 7.250 7.350 60,587 -0.10(-1.34%)
May 31, 2018 7.615 7.615 7.400 7.450 24,692 +0.00(+0.00%)
May 30, 2018 7.600 7.750 7.400 7.450 36,711 -0.05(-0.67%)
May 29, 2018 7.850 7.850 7.350 7.500 70,773 -0.30(-3.85%)
May 25, 2018 7.800 7.800 7.800 0 +0.25(+3.31%)
May 24, 2018 7.550 7.550 7.250 7.550 50,532 +0.05(+0.67%)
May 23, 2018 7.200 7.500 7.100 7.500 85,964 +0.50(+7.14%)
May 22, 2018 6.850 7.000 6.850 7.000 44,908 +0.15(+2.19%)
May 21, 2018 6.800 6.900 6.750 6.850 34,365 +0.00(+0.00%)
May 18, 2018 6.800 6.900 6.750 6.850 41,100 +0.05(+0.74%)
May 17, 2018 6.700 6.900 6.700 6.800 25,705 +0.00(+0.00%)
May 16, 2018 6.800 6.875 6.750 6.800 57,467 -0.05(-0.73%)
May 15, 2018 6.850 6.900 6.750 6.850 43,677 -0.05(-0.72%)
May 14, 2018 7.050 7.150 6.800 6.900 92,269 -0.25(-3.50%)
May 11, 2018 7.300 7.300 7.100 7.150 28,642 -0.15(-2.05%)
May 10, 2018 7.350 7.450 7.240 7.300 46,750 -0.05(-0.68%)
May 09, 2018 7.500 7.566 7.300 7.350 29,503 -0.20(-2.65%)
May 08, 2018 7.300 7.550 7.250 7.550 51,108 +0.20(+2.72%)
May 07, 2018 7.500 7.500 7.300 7.350 47,394 +0.10(+1.38%)
May 04, 2018 7.700 7.800 7.200 7.250 81,569 -0.05(-0.68%)
May 03, 2018 7.600 7.600 7.200 7.300 53,295 -0.25(-3.31%)
May 02, 2018 7.300 7.550 7.200 7.550 62,948 +0.30(+4.14%)
May 01, 2018 7.150 7.300 7.100 7.250 42,280 +0.05(+0.69%)
Apr 30, 2018 7.200 7.250 7.050 7.200 51,855 +0.00(+0.00%)
Apr 27, 2018 7.300 7.300 7.045 7.200 45,519 +0.00(+0.00%)
Apr 26, 2018 7.250 7.294 7.100 7.200 33,107 +0.00(+0.00%)
Apr 25, 2018 7.150 7.250 7.050 7.200 37,995 +0.05(+0.70%)
Apr 24, 2018 7.100 7.350 6.950 7.150 52,849 +0.00(+0.00%)
Apr 23, 2018 7.200 7.250 7.010 7.150 62,860 -0.05(-0.69%)
Apr 20, 2018 7.050 7.200 7.000 7.200 35,172 +0.20(+2.86%)
Apr 19, 2018 7.250 7.250 6.950 7.000 75,438 -0.25(-3.45%)
Apr 18, 2018 7.400 7.400 7.105 7.250 60,766 -0.05(-0.68%)
Apr 17, 2018 7.250 7.450 7.250 7.300 78,089 -0.05(-0.68%)
Apr 16, 2018 7.250 7.500 7.050 7.350 140,472 +0.00(+0.00%)
Apr 13, 2018 6.300 7.450 6.300 7.350 770,503 +1.05(+16.67%)
Apr 12, 2018 6.400 6.500 6.250 6.300 113,369 -0.10(-1.56%)
Apr 11, 2018 6.200 6.450 6.170 6.400 72,247 +0.10(+1.59%)
Apr 10, 2018 6.050 6.350 5.978 6.300 207,817 +0.40(+6.78%)
Apr 09, 2018 6.050 6.200 5.750 5.900 361,112 -0.72(-10.94%)
Apr 06, 2018 6.650 6.700 6.500 6.625 23,692 -0.08(-1.12%)
Apr 05, 2018 6.650 6.750 6.500 6.700 59,535 +0.05(+0.75%)
Apr 04, 2018 6.550 6.700 6.550 6.650 139,224 +0.05(+0.76%)
Apr 03, 2018 6.750 6.800 6.600 6.600 61,443 -0.15(-2.22%)
Apr 02, 2018 6.600 6.975 6.550 6.750 74,889 +0.10(+1.50%)
Mar 29, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
Mar 28, 2018 6.700 6.725 6.500 6.650 123,416 -0.10(-1.48%)
Mar 27, 2018 7.100 7.225 6.750 6.750 134,277 -0.35(-4.93%)
Mar 26, 2018 7.200 7.550 7.100 7.100 112,875 -0.15(-2.07%)
Mar 23, 2018 7.700 7.700 7.250 7.250 105,086 -0.50(-6.45%)
Mar 22, 2018 8.000 8.100 7.700 7.750 59,866 -0.25(-3.12%)
Mar 21, 2018 8.100 8.216 7.950 8.000 34,305 -0.15(-1.84%)
Mar 20, 2018 8.120 8.250 8.100 8.150 57,416 -0.05(-0.61%)
Mar 19, 2018 8.050 8.250 8.000 8.200 88,276 -0.15(-1.80%)
Mar 16, 2018 8.450 8.550 8.350 8.350 57,036 -0.05(-0.60%)
Mar 15, 2018 7.900 8.550 7.750 8.400 102,730 +0.55(+7.01%)
Mar 14, 2018 8.050 8.300 7.800 7.850 81,987 -0.20(-2.48%)
Mar 13, 2018 8.450 8.675 7.805 8.050 185,829 -0.40(-4.73%)
Mar 12, 2018 8.800 8.800 8.100 8.450 174,657 -0.20(-2.31%)
Mar 09, 2018 8.700 8.950 8.400 8.650 218,897 +0.60(+7.45%)
Mar 08, 2018 7.950 8.050 7.750 8.050 60,241 +0.20(+2.55%)
Mar 07, 2018 8.000 7.850 53,824 +0.30(+3.97%)
Mar 06, 2018 7.750 7.790 7.510 7.550 69,693 -0.25(-3.21%)
Mar 05, 2018 7.550 7.800 7.550 7.800 35,870 +0.30(+4.00%)
Mar 02, 2018 7.500 7.650 7.400 7.500 43,879 -0.10(-1.32%)
Mar 01, 2018 7.650 7.750 7.460 7.600 50,177 -0.10(-1.30%)
Feb 28, 2018 7.750 7.900 7.700 7.700 37,996 -0.10(-1.28%)
Feb 27, 2018 7.800 7.890 7.700 7.800 73,507 +0.00(+0.00%)
Feb 26, 2018 7.600 7.950 7.600 7.800 75,558 +0.15(+1.96%)
Feb 23, 2018 7.650 7.800 7.500 7.650 96,877 +0.15(+2.00%)
Feb 22, 2018 7.850 7.850 7.500 7.500 47,485 -0.35(-4.46%)
Feb 21, 2018 7.850 7.950 7.750 7.850 31,661 -0.05(-0.63%)
Feb 20, 2018 7.800 8.000 7.550 7.900 70,892 +0.05(+0.64%)
Feb 16, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 15, 2018 7.900 8.025 7.850 8.000 33,228 +0.00(+0.00%)
Feb 14, 2018 7.850 8.100 7.850 8.000 27,413 +0.15(+1.91%)
Feb 13, 2018 7.900 8.100 7.750 7.850 34,288 +0.05(+0.64%)
Feb 12, 2018 7.650 8.000 7.650 7.800 55,943 +0.20(+2.63%)
Feb 09, 2018 7.600 7.850 7.310 7.600 96,281 -0.10(-1.30%)
Feb 08, 2018 8.050 8.050 7.650 7.700 45,612 -0.35(-4.35%)
Feb 07, 2018 8.300 8.300 8.150 8.050 56,970 -0.15(-1.83%)
Feb 06, 2018 7.750 8.350 7.750 8.200 52,562 -0.02(-0.30%)
Feb 05, 2018 8.700 8.700 7.550 8.224 129,644 -0.63(-7.07%)
Feb 02, 2018 8.950 9.050 8.750 8.850 56,358 -0.15(-1.67%)
Feb 01, 2018 8.750 9.095 8.750 9.000 55,670 +0.15(+1.69%)
Jan 31, 2018 8.950 8.950 8.700 8.850 31,302 -0.05(-0.56%)
Jan 30, 2018 8.950 9.000 8.800 8.900 27,351 -0.10(-1.11%)
Jan 29, 2018 9.150 9.150 8.850 9.000 40,363 -0.05(-0.55%)
Jan 26, 2018 8.700 9.050 8.600 9.050 78,682 +0.35(+4.02%)
Jan 25, 2018 8.950 9.000 8.600 8.700 68,410 -0.25(-2.79%)
Jan 24, 2018 9.000 9.050 8.750 8.950 73,383 -0.05(-0.56%)
Jan 23, 2018 8.950 9.050 8.850 9.000 49,081 +0.00(+0.00%)
Jan 22, 2018 8.850 9.000 8.750 9.000 47,789 -0.10(-1.10%)
Jan 19, 2018 8.950 9.200 8.900 9.100 46,759 +0.15(+1.68%)
Jan 18, 2018 9.100 9.200 8.800 8.950 29,458 -0.15(-1.65%)
Jan 17, 2018 8.550 9.100 8.550 9.100 66,078 +0.50(+5.81%)
Jan 16, 2018 9.200 9.350 8.550 8.600 86,273 -0.30(-3.37%)
Jan 12, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Jan 11, 2018 9.200 9.200 8.950 9.000 63,651 -0.10(-1.10%)
Jan 10, 2018 9.250 9.250 8.850 9.100 33,107 -0.15(-1.62%)
Jan 09, 2018 9.300 9.500 9.150 9.250 104,067 -0.05(-0.54%)
Jan 08, 2018 9.150 9.400 9.075 9.300 159,289 +0.20(+2.20%)
Jan 05, 2018 9.250 9.250 8.850 9.100 35,914 +0.00(+0.00%)
Jan 04, 2018 9.250 9.300 8.950 9.100 43,158 -0.10(-1.09%)
Jan 03, 2018 8.700 9.250 8.700 9.200 65,761 +0.45(+5.14%)
Jan 02, 2018 8.750 8.800 8.650 8.750 54,842 +0.10(+1.16%)
Dec 29, 2017 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 28, 2017 8.650 8.700 8.518 8.650 23,342 +0.00(+0.00%)
Dec 27, 2017 8.550 8.650 8.400 8.650 40,527 +0.12(+1.47%)
Dec 26, 2017 8.750 8.750 8.500 8.525 48,865 -0.28(-3.13%)
Dec 22, 2017 8.650 9.000 8.600 8.800 65,018 +0.25(+2.92%)
Dec 21, 2017 8.800 8.908 8.550 8.550 59,290 -0.30(-3.39%)
Dec 20, 2017 8.850 9.200 8.800 8.850 62,521 -0.15(-1.67%)
Dec 19, 2017 9.050 9.270 9.000 9.000 35,350 -0.05(-0.55%)
Dec 18, 2017 8.650 9.250 8.650 9.050 84,039 +0.40(+4.62%)
Dec 15, 2017 8.850 8.900 8.550 8.650 51,679 -0.05(-0.57%)
Dec 14, 2017 8.700 9.000 8.500 8.700 58,208 +0.00(+0.00%)
Dec 13, 2017 8.500 8.950 8.450 8.700 81,216 +0.35(+4.19%)
Dec 12, 2017 8.550 8.590 8.350 8.350 43,519 -0.25(-2.91%)
Dec 11, 2017 8.550 8.600 8.400 8.600 67,596 +0.00(+0.00%)
Dec 08, 2017 8.750 8.800 8.550 8.600 64,570 -0.20(-2.27%)
Dec 07, 2017 8.700 8.850 8.700 8.800 35,292 +0.10(+1.15%)
Dec 06, 2017 8.900 8.900 8.300 8.700 47,852 +0.05(+0.58%)
Dec 05, 2017 8.450 8.800 8.450 8.650 43,774 +0.20(+2.37%)
Dec 04, 2017 8.900 8.900 8.425 8.450 99,991 -0.50(-5.59%)
Dec 01, 2017 8.750 9.000 8.500 8.950 55,017 +0.25(+2.87%)
Nov 30, 2017 8.900 9.000 8.700 8.700 30,714 -0.25(-2.79%)
Nov 29, 2017 9.300 9.350 8.750 8.950 63,256 -0.35(-3.76%)
Nov 28, 2017 9.100 9.300 8.950 9.300 43,279 +0.30(+3.33%)
Nov 27, 2017 9.500 9.000 9.000 100,789 -0.50(-5.26%)
Nov 24, 2017 9.300 9.600 9.200 9.500 50,319 +0.20(+2.15%)
Nov 22, 2017 9.350 9.550 9.110 9.300 99,991 -0.10(-1.06%)
Nov 21, 2017 9.400 9.790 9.250 9.400 188,272 +0.15(+1.62%)
Nov 20, 2017 9.150 9.350 9.047 9.250 94,431 +0.05(+0.54%)
Nov 17, 2017 9.300 9.650 9.025 9.200 76,213 -0.15(-1.60%)
Nov 16, 2017 9.100 9.350 8.900 9.350 101,455 +0.35(+3.89%)
Nov 15, 2017 8.500 9.000 8.300 9.000 69,202 +0.40(+4.65%)
Nov 14, 2017 9.100 9.150 8.600 8.600 87,593 -0.60(-6.52%)
Nov 13, 2017 8.750 9.300 8.690 9.200 140,110 +0.35(+3.95%)
Nov 10, 2017 8.350 8.900 8.350 8.850 86,843 +0.45(+5.36%)
Nov 09, 2017 8.650 8.700 8.250 8.400 117,999 -0.45(-5.08%)
Nov 08, 2017 9.000 9.150 8.650 8.850 110,921 -0.05(-0.56%)
Nov 07, 2017 8.300 9.600 8.300 8.900 248,403 +0.70(+8.54%)
Nov 06, 2017 8.000 8.350 7.900 8.200 156,984 +0.10(+1.23%)
Nov 03, 2017 8.000 8.350 7.700 8.100 115,305 +0.05(+0.62%)
Nov 02, 2017 8.350 8.450 8.050 8.050 145,943 -0.45(-5.29%)
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.