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

Napco Sec Tech Inc (NQ: NSSC )

48.59 -0.80 (-1.63%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 4, 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 (%)
Nov 30, 2018 8.132 8.261 7.945 8.172 40,277 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,899 +0.06(+0.73%)
Nov 28, 2018 7.974 8.113 7.871 8.068 55,107 +0.13(+1.68%)
Nov 27, 2018 7.836 8.019 7.836 7.935 31,675 +0.01(+0.19%)
Nov 26, 2018 8.024 8.024 7.775 7.920 68,913 -0.11(-1.35%)
Nov 23, 2018 7.841 8.523 7.841 8.029 19,227 +0.07(+0.87%)
Nov 21, 2018 7.960 7.960 7.960 0 +0.01(+0.19%)
Nov 20, 2018 8.251 8.381 7.880 7.945 63,891 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.281 67,121 -0.17(-2.05%)
Nov 16, 2018 8.256 8.538 8.024 8.454 91,282 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,584 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.114 8.251 96,872 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.202 8.325 149,075 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,931 -0.17(-2.02%)
Nov 09, 2018 8.523 8.622 7.979 8.557 83,388 -0.03(-0.35%)
Nov 08, 2018 8.375 8.651 8.241 8.587 137,550 +0.28(+3.33%)
Nov 07, 2018 8.439 8.765 8.024 8.310 156,463 -0.09(-1.06%)
Nov 06, 2018 7.732 8.454 7.732 8.399 239,637 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.431 7.772 140,084 +0.33(+4.45%)
Nov 02, 2018 7.120 7.579 7.065 7.441 105,855 +0.32(+4.44%)
Nov 01, 2018 6.961 7.137 6.957 7.125 68,923 +0.17(+2.49%)
Oct 31, 2018 6.976 7.164 6.892 6.952 95,314 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.759 6.887 85,469 +0.09(+1.38%)
Oct 29, 2018 6.843 6.944 6.680 6.793 87,031 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.764 60,112 -0.18(-2.63%)
Oct 25, 2018 6.838 7.021 6.813 6.947 65,907 +0.15(+2.25%)
Oct 24, 2018 7.075 7.125 6.774 6.793 85,764 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.036 85,807 +0.12(+1.71%)
Oct 22, 2018 6.853 7.045 6.853 6.917 61,387 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.858 74,685 -0.04(-0.64%)
Oct 18, 2018 6.882 6.942 6.734 6.902 66,472 -0.01(-0.21%)
Oct 17, 2018 7.036 7.036 6.784 6.917 121,897 -0.04(-0.64%)
Oct 16, 2018 6.769 7.060 6.596 6.961 70,629 +0.23(+3.45%)
Oct 15, 2018 6.492 6.779 6.443 6.729 72,746 +0.25(+3.81%)
Oct 12, 2018 6.680 6.922 6.388 6.482 132,369 -0.13(-1.94%)
Oct 11, 2018 6.863 7.011 6.586 6.611 103,952 -0.27(-3.88%)
Oct 10, 2018 7.189 7.204 6.858 6.877 96,568 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.189 36,810 +0.12(+1.68%)
Oct 08, 2018 7.041 7.139 7.001 7.070 51,591 +0.00(+0.07%)
Oct 05, 2018 7.194 7.194 6.961 7.065 85,210 -0.12(-1.72%)
Oct 04, 2018 7.268 7.273 7.169 7.189 44,760 -0.10(-1.42%)
Oct 03, 2018 7.263 7.337 7.238 7.293 51,134 +0.03(+0.48%)
Oct 02, 2018 7.283 7.312 7.238 7.258 65,008 -0.02(-0.27%)
Oct 01, 2018 7.386 7.520 7.238 7.278 90,389 -0.11(-1.47%)
Sep 28, 2018 7.337 7.386 7.293 7.386 62,339 +0.07(+1.01%)
Sep 27, 2018 7.263 7.362 7.238 7.312 35,774 +0.05(+0.68%)
Sep 26, 2018 7.362 7.398 7.263 7.263 82,528 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.209 7.337 127,212 +0.22(+3.12%)
Sep 24, 2018 7.115 7.238 7.003 7.115 84,896 -0.07(-1.03%)
Sep 21, 2018 7.115 7.238 7.115 7.189 143,703 +0.05(+0.69%)
Sep 20, 2018 6.868 7.213 6.719 7.139 60,987 +0.27(+3.96%)
Sep 19, 2018 7.041 7.065 6.695 6.868 85,742 -0.20(-2.80%)
Sep 18, 2018 7.362 7.362 7.041 7.065 61,207 -0.27(-3.70%)
Sep 17, 2018 7.609 7.609 7.263 7.337 56,281 -0.27(-3.57%)
Sep 14, 2018 7.288 7.757 7.078 7.609 163,538 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,450 +0.57(+8.43%)
Sep 12, 2018 7.411 7.535 6.374 6.744 563,579 -0.72(-9.60%)
Sep 11, 2018 7.658 7.708 7.436 7.460 118,733 -0.19(-2.42%)
Sep 10, 2018 7.757 7.757 7.559 7.646 96,955 +0.04(+0.49%)
Sep 07, 2018 7.683 7.782 7.295 7.609 58,493 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.569 7.683 99,908 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.510 7.609 152,831 +0.00(+0.00%)
Sep 04, 2018 7.386 7.609 6.942 7.609 170,936 +0.15(+1.99%)
Aug 31, 2018 7.460 7.460 7.460 0 +0.12(+1.68%)
Aug 30, 2018 7.139 7.436 7.045 7.337 158,622 +0.20(+2.77%)
Aug 29, 2018 7.090 7.189 6.994 7.139 104,921 +0.02(+0.35%)
Aug 28, 2018 7.065 7.139 6.868 7.115 56,752 +0.05(+0.70%)
Aug 27, 2018 7.584 7.584 6.991 7.065 105,802 -0.47(-6.23%)
Aug 24, 2018 7.238 7.675 7.189 7.535 110,915 +0.32(+4.45%)
Aug 23, 2018 7.115 7.263 7.092 7.213 77,919 +0.05(+0.69%)
Aug 22, 2018 7.115 7.263 7.110 7.164 148,939 -0.10(-1.36%)
Aug 21, 2018 7.288 7.288 7.139 7.263 92,664 +0.02(+0.34%)
Aug 20, 2018 7.263 7.312 7.210 7.238 71,999 -0.05(-0.68%)
Aug 17, 2018 7.288 7.337 7.251 7.288 91,282 -0.05(-0.67%)
Aug 16, 2018 7.312 7.386 7.288 7.337 48,446 +0.07(+1.02%)
Aug 15, 2018 7.213 7.411 6.991 7.263 82,597 -0.02(-0.34%)
Aug 14, 2018 7.683 7.683 7.238 7.288 96,817 -0.37(-4.84%)
Aug 13, 2018 7.732 7.732 7.614 7.658 45,434 -0.07(-0.96%)
Aug 10, 2018 7.979 7.979 7.683 7.732 63,958 -0.27(-3.40%)
Aug 09, 2018 7.806 8.029 7.806 8.004 93,913 +0.17(+2.21%)
Aug 08, 2018 7.806 7.831 7.732 7.831 69,087 +0.00(+0.00%)
Aug 07, 2018 7.856 7.880 7.411 7.831 103,055 -0.02(-0.31%)
Aug 06, 2018 7.979 8.004 7.782 7.856 65,486 -0.10(-1.24%)
Aug 03, 2018 7.806 8.029 7.732 7.955 122,654 +0.12(+1.58%)
Aug 02, 2018 7.757 8.029 7.757 7.831 98,580 +0.02(+0.32%)
Aug 01, 2018 7.930 7.930 7.703 7.806 58,973 +0.00(+0.00%)
Jul 31, 2018 7.609 7.880 7.609 7.806 124,933 +0.17(+2.27%)
Jul 30, 2018 7.609 7.708 7.503 7.633 175,994 +0.07(+0.98%)
Jul 27, 2018 7.905 7.930 7.465 7.559 143,096 -0.37(-4.67%)
Jul 26, 2018 8.004 8.078 7.856 7.930 98,843 -0.12(-1.53%)
Jul 25, 2018 8.226 8.306 8.053 8.053 121,939 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.202 8.276 119,869 -0.05(-0.59%)
Jul 23, 2018 8.300 8.424 8.127 8.325 187,853 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.276 122,174 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.276 83,961 +0.12(+1.52%)
Jul 18, 2018 8.202 8.256 8.127 8.152 120,300 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.177 74,667 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.034 8.202 100,734 -0.05(-0.60%)
Jul 13, 2018 8.424 8.424 8.103 8.251 104,128 -0.15(-1.76%)
Jul 12, 2018 8.202 8.449 8.152 8.399 205,555 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,234 -0.12(-1.49%)
Jul 10, 2018 8.103 8.300 8.053 8.276 219,737 +0.27(+3.40%)
Jul 09, 2018 7.930 8.078 7.880 8.004 196,655 +0.12(+1.57%)
Jul 06, 2018 8.177 8.177 7.782 7.880 265,694 -0.42(-5.06%)
Jul 05, 2018 8.424 8.621 8.152 8.300 413,589 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.189 7.460 7.169 7.436 97,582 +0.20(+2.73%)
Jun 29, 2018 7.164 7.288 6.966 7.238 136,127 +0.07(+1.03%)
Jun 28, 2018 6.769 7.213 6.576 7.164 78,780 +0.40(+5.84%)
Jun 27, 2018 6.948 6.966 6.744 6.769 30,912 -0.20(-2.84%)
Jun 26, 2018 6.942 7.041 6.769 6.966 45,768 +0.00(+0.00%)
Jun 25, 2018 7.362 7.457 6.670 6.966 172,861 -0.35(-4.73%)
Jun 22, 2018 6.843 7.856 6.783 7.312 315,223 +0.47(+6.86%)
Jun 21, 2018 7.164 7.263 6.769 6.843 106,207 -0.35(-4.81%)
Jun 20, 2018 7.263 7.633 6.695 7.189 247,996 -0.05(-0.68%)
Jun 19, 2018 6.522 7.411 6.378 7.238 492,636 +0.74(+11.41%)
Jun 18, 2018 6.102 6.497 6.052 6.497 155,963 +0.42(+6.91%)
Jun 15, 2018 6.028 6.028 6.077 86,523 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.028 34,903 +0.12(+2.09%)
Jun 13, 2018 5.781 6.003 5.756 5.904 35,067 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,823 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.781 5.805 47,687 +0.00(+0.00%)
Jun 08, 2018 5.855 5.978 5.795 5.805 46,523 -0.02(-0.42%)
Jun 07, 2018 5.855 5.879 5.781 5.830 58,060 +0.02(+0.43%)
Jun 06, 2018 5.830 5.954 5.805 5.805 105,330 -0.02(-0.42%)
Jun 05, 2018 5.855 5.904 5.805 5.830 64,830 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,582 -0.02(-0.42%)
Jun 01, 2018 5.855 5.941 5.805 5.855 85,052 +0.00(+0.00%)
May 31, 2018 5.929 5.954 5.781 5.855 55,360 -0.05(-0.84%)
May 30, 2018 5.954 5.978 5.830 5.904 45,418 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,538 +0.05(+0.84%)
May 25, 2018 5.855 5.855 5.855 0 -0.02(-0.42%)
May 24, 2018 5.954 5.979 5.855 5.879 45,023 -0.05(-0.83%)
May 23, 2018 5.904 5.954 5.857 5.929 42,437 +0.02(+0.42%)
May 22, 2018 5.904 6.065 5.855 5.904 94,411 -0.02(-0.42%)
May 21, 2018 5.855 6.003 5.855 5.929 154,109 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.855 72,311 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.855 24,743 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,363 -0.05(-0.84%)
May 15, 2018 5.781 5.904 5.781 5.855 24,269 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.781 5.855 21,569 +0.07(+1.28%)
May 11, 2018 5.929 5.929 5.707 5.781 38,385 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,343 +0.02(+0.42%)
May 09, 2018 5.781 5.924 5.756 5.879 103,128 +0.07(+1.28%)
May 08, 2018 5.855 5.855 5.632 5.805 95,747 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,274 +0.44(+8.26%)
May 04, 2018 5.262 5.435 5.262 5.385 67,979 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.361 55,022 -0.10(-1.81%)
May 02, 2018 5.361 5.509 5.287 5.460 64,557 +0.10(+1.84%)
May 01, 2018 5.237 5.361 5.188 5.361 21,555 +0.07(+1.40%)
Apr 30, 2018 5.212 5.315 5.212 5.287 33,298 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,801 +0.00(+0.00%)
Apr 26, 2018 5.287 5.311 5.188 5.311 38,741 -0.02(-0.46%)
Apr 25, 2018 5.282 5.336 5.282 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.460 5.484 5.237 5.287 45,916 -0.17(-3.17%)
Apr 23, 2018 5.435 5.484 5.410 5.460 17,892 +0.07(+1.38%)
Apr 20, 2018 5.361 5.435 5.296 5.385 26,775 +0.00(+0.00%)
Apr 19, 2018 5.435 5.460 5.385 5.385 18,861 -0.02(-0.46%)
Apr 18, 2018 5.361 5.484 5.361 5.410 15,900 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,002 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.361 28,613 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,049 +0.05(+0.93%)
Apr 12, 2018 5.410 5.460 5.287 5.336 60,687 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.361 5.336 18,924 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,078 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,508 +0.07(+1.41%)
Apr 06, 2018 5.212 5.287 5.151 5.262 35,656 +0.05(+0.95%)
Apr 05, 2018 5.188 5.262 5.163 5.212 51,178 -0.02(-0.47%)
Apr 04, 2018 5.188 5.287 5.089 5.237 71,744 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.188 47,252 -0.02(-0.47%)
Apr 02, 2018 5.707 5.781 5.163 5.212 70,530 -0.57(-9.83%)
Mar 29, 2018 5.781 5.781 5.781 0 +0.20(+3.54%)
Mar 28, 2018 5.311 5.682 5.287 5.583 182,797 +0.27(+5.12%)
Mar 27, 2018 5.114 5.385 5.114 5.311 119,363 +0.17(+3.37%)
Mar 26, 2018 5.015 5.188 5.015 5.138 88,228 +0.15(+2.97%)
Mar 23, 2018 4.867 4.990 4.817 4.990 70,562 +0.05(+1.00%)
Mar 22, 2018 4.990 5.089 4.817 4.941 50,935 -0.07(-1.48%)
Mar 21, 2018 4.941 5.139 4.941 5.015 193,024 +0.02(+0.49%)
Mar 20, 2018 4.941 5.114 4.894 4.990 175,842 +0.05(+1.00%)
Mar 19, 2018 4.941 4.941 4.867 4.941 30,094 +0.02(+0.50%)
Mar 16, 2018 4.891 4.941 4.842 4.916 105,162 +0.00(+0.00%)
Mar 15, 2018 4.793 4.916 4.718 4.916 25,486 +0.10(+2.05%)
Mar 14, 2018 4.768 4.817 4.718 4.817 97,346 +0.02(+0.52%)
Mar 13, 2018 4.743 4.842 4.743 4.793 36,616 -0.05(-1.02%)
Mar 12, 2018 4.743 4.842 4.743 4.842 28,263 -0.02(-0.51%)
Mar 09, 2018 4.842 4.916 4.793 4.867 36,027 +0.00(+0.00%)
Mar 08, 2018 4.743 4.941 4.743 4.867 29,902 +0.05(+1.03%)
Mar 07, 2018 4.817 4.867 4.793 4.817 19,361 +0.00(+0.00%)
Mar 06, 2018 4.941 4.941 4.793 4.817 44,258 -0.12(-2.50%)
Mar 05, 2018 5.015 5.040 4.916 4.941 28,493 -0.10(-1.96%)
Mar 02, 2018 5.040 5.064 4.793 5.040 40,056 -0.02(-0.49%)
Mar 01, 2018 4.965 5.089 4.891 5.064 111,093 +0.07(+1.49%)
Feb 28, 2018 4.941 5.015 4.842 4.990 95,811 +0.00(+0.00%)
Feb 27, 2018 4.990 5.015 4.867 4.990 34,276 +0.02(+0.50%)
Feb 26, 2018 5.015 5.015 4.718 4.965 66,514 +0.00(+0.00%)
Feb 23, 2018 4.891 4.990 4.842 4.965 28,548 +0.07(+1.52%)
Feb 22, 2018 4.941 4.681 4.891 50,304 +0.02(+0.51%)
Feb 21, 2018 5.040 5.040 4.817 4.867 25,445 -0.05(-1.01%)
Feb 20, 2018 4.941 4.990 4.842 4.916 37,148 -0.02(-0.50%)
Feb 16, 2018 4.941 4.941 4.941 0 +0.15(+3.09%)
Feb 15, 2018 4.620 4.941 4.620 4.793 77,828 +0.02(+0.52%)
Feb 14, 2018 4.644 4.867 4.224 4.768 104,723 +0.10(+2.12%)
Feb 13, 2018 4.669 4.799 4.397 4.669 45,529 +0.00(+0.00%)
Feb 12, 2018 4.694 4.793 4.644 4.669 38,840 -0.05(-1.05%)
Feb 09, 2018 4.768 4.842 4.644 4.718 111,568 -0.07(-1.55%)
Feb 08, 2018 4.768 4.817 4.686 4.793 108,581 +0.00(+0.00%)
Feb 07, 2018 4.644 4.817 4.644 4.793 96,583 +0.07(+1.57%)
Feb 06, 2018 4.817 4.891 4.644 4.718 81,154 -0.07(-1.55%)
Feb 05, 2018 4.694 4.891 4.373 4.793 98,396 +0.05(+1.04%)
Feb 02, 2018 4.644 4.669 4.422 4.743 96,872 +0.05(+1.05%)
Feb 01, 2018 4.545 4.743 4.545 4.694 48,288 +0.17(+3.83%)
Jan 31, 2018 4.496 4.620 4.373 4.521 62,422 +0.02(+0.55%)
Jan 30, 2018 4.447 4.533 4.348 4.496 163,188 +0.00(+0.00%)
Jan 29, 2018 4.545 4.607 4.496 4.496 37,903 -0.05(-1.09%)
Jan 26, 2018 4.620 4.620 4.471 4.545 37,889 -0.02(-0.54%)
Jan 25, 2018 4.554 4.644 4.521 4.570 28,673 -0.02(-0.54%)
Jan 24, 2018 4.595 4.644 4.545 4.595 22,923 +0.00(+0.00%)
Jan 23, 2018 4.644 4.669 4.595 4.595 40,285 -0.05(-1.06%)
Jan 22, 2018 4.644 4.669 4.570 4.644 55,621 +0.00(+0.00%)
Jan 19, 2018 4.471 4.644 4.471 4.644 90,055 +0.14(+3.01%)
Jan 18, 2018 4.595 4.694 4.397 4.508 66,692 -0.14(-2.93%)
Jan 17, 2018 4.521 4.694 4.496 4.644 50,697 +0.17(+3.87%)
Jan 16, 2018 4.669 4.718 4.447 4.471 56,552 -0.17(-3.72%)
Jan 12, 2018 4.644 4.644 4.644 0 +0.00(+0.00%)
Jan 11, 2018 4.471 4.788 4.447 4.644 114,038 +0.22(+5.03%)
Jan 10, 2018 4.422 4.718 4.373 4.422 52,887 +0.02(+0.56%)
Jan 09, 2018 4.620 4.718 4.348 4.397 78,359 -0.20(-4.30%)
Jan 08, 2018 4.496 4.889 4.496 4.595 83,022 +0.10(+2.20%)
Jan 05, 2018 4.521 4.620 4.447 4.496 51,460 -0.02(-0.55%)
Jan 04, 2018 4.447 4.595 4.323 4.521 91,521 +0.10(+2.23%)
Jan 03, 2018 4.249 4.568 4.249 4.422 80,613 +0.15(+3.47%)
Jan 02, 2018 4.274 4.373 4.150 4.274 97,376 -0.05(-1.14%)
Dec 29, 2017 4.323 4.323 4.323 0 +0.05(+1.16%)
Dec 28, 2017 4.274 4.422 4.249 4.274 87,689 +0.02(+0.58%)
Dec 27, 2017 4.125 4.447 4.051 4.249 168,291 +0.15(+3.61%)
Dec 26, 2017 3.953 4.298 3.953 4.101 116,191 +0.20(+5.06%)
Dec 22, 2017 4.002 4.150 3.903 3.903 213,090 -0.12(-3.07%)
Dec 21, 2017 4.175 4.175 3.977 4.027 121,532 -0.15(-3.55%)
Dec 20, 2017 4.150 4.224 4.125 4.175 58,515 +0.05(+1.20%)
Dec 19, 2017 4.274 4.274 4.076 4.125 101,258 -0.12(-2.91%)
Dec 18, 2017 4.348 4.606 4.200 4.249 81,554 -0.07(-1.71%)
Dec 15, 2017 4.274 4.397 4.274 4.323 166,236 +0.02(+0.57%)
Dec 14, 2017 4.200 4.348 4.200 4.298 88,634 +0.10(+2.35%)
Dec 13, 2017 4.274 4.298 4.125 4.200 184,003 -0.10(-2.30%)
Dec 12, 2017 4.422 4.496 4.274 4.298 159,158 -0.07(-1.69%)
Dec 11, 2017 4.447 4.506 4.337 4.373 69,716 -0.05(-1.12%)
Dec 08, 2017 4.496 4.620 4.397 4.422 49,324 -0.02(-0.56%)
Dec 07, 2017 4.348 4.675 4.348 4.447 102,663 -0.17(-3.74%)
Dec 06, 2017 4.669 4.718 4.175 4.620 148,533 -0.10(-2.09%)
Dec 05, 2017 4.990 5.015 4.669 4.718 65,595 -0.22(-4.50%)
Dec 04, 2017 4.990 4.990 4.916 4.941 14,619 -0.02(-0.50%)
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.