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

Edap Tms Sa ADR (NQ: EDAP )

7.240 +0.140 (+1.97%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 2, 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 (%)
Jun 30, 2015 3.393 3.406 3.190 3.250 39,941 +0.03(+0.93%)
Jun 29, 2015 3.270 3.348 3.200 3.220 43,028 -0.15(-4.45%)
Jun 26, 2015 3.557 3.560 3.020 3.370 60,481 -0.14(-3.99%)
Jun 25, 2015 3.493 3.520 3.470 3.510 24,880 +0.03(+0.86%)
Jun 24, 2015 3.520 3.566 3.450 3.480 25,587 -0.01(-0.29%)
Jun 23, 2015 3.520 3.550 3.400 3.490 18,847 +0.01(+0.29%)
Jun 22, 2015 3.550 3.639 3.410 3.480 83,959 -0.01(-0.29%)
Jun 19, 2015 3.467 3.490 3.370 3.490 50,485 +0.09(+2.65%)
Jun 18, 2015 3.410 3.500 3.350 3.400 98,277 +0.02(+0.59%)
Jun 17, 2015 3.320 3.447 3.320 3.380 38,289 +0.03(+0.90%)
Jun 16, 2015 3.310 3.450 3.310 3.350 35,877 +0.03(+0.90%)
Jun 15, 2015 3.438 3.438 3.310 3.320 45,487 -0.05(-1.48%)
Jun 12, 2015 3.473 3.480 3.350 3.370 43,954 -0.08(-2.32%)
Jun 11, 2015 3.500 3.500 3.340 3.450 32,933 -0.05(-1.43%)
Jun 10, 2015 3.594 3.594 3.500 3.500 39,747 -0.01(-0.28%)
Jun 09, 2015 3.550 3.550 3.450 3.510 51,605 +0.01(+0.29%)
Jun 08, 2015 3.570 3.570 3.420 3.500 57,414 -0.04(-1.17%)
Jun 05, 2015 3.390 3.660 3.360 3.541 50,290 +0.15(+4.46%)
Jun 04, 2015 3.500 3.560 3.370 3.390 86,434 -0.17(-4.78%)
Jun 03, 2015 3.590 3.690 3.500 3.560 179,241 +0.04(+1.14%)
Jun 02, 2015 3.520 3.630 3.450 3.520 210,855 +0.11(+3.23%)
Jun 01, 2015 3.270 3.462 3.215 3.410 66,081 +0.06(+1.79%)
May 29, 2015 3.110 3.440 3.110 3.350 136,750 +0.17(+5.35%)
May 28, 2015 3.103 3.210 3.000 3.180 41,846 +0.12(+3.92%)
May 27, 2015 3.212 3.212 3.000 3.060 32,140 +0.05(+1.61%)
May 26, 2015 3.110 3.167 3.000 3.012 58,531 -0.14(-4.39%)
May 22, 2015 3.210 3.150 3.150 3.150 27,400 -0.08(-2.48%)
May 21, 2015 3.250 3.299 3.180 3.230 115,459 -0.06(-1.82%)
May 20, 2015 3.220 3.303 3.220 3.290 47,427 +0.06(+1.86%)
May 19, 2015 3.170 3.340 3.110 3.230 97,710 +0.08(+2.54%)
May 18, 2015 3.000 3.150 3.000 3.150 53,396 +0.19(+6.42%)
May 15, 2015 2.861 3.020 2.861 2.960 49,049 +0.06(+2.07%)
May 14, 2015 3.072 3.072 2.850 2.900 27,144 +0.03(+1.05%)
May 13, 2015 3.078 3.078 2.810 2.870 143,687 -0.03(-1.03%)
May 12, 2015 2.900 3.090 2.840 2.900 135,924 +0.04(+1.40%)
May 11, 2015 2.930 2.999 2.830 2.860 43,398 -0.05(-1.72%)
May 08, 2015 2.820 2.920 2.770 2.910 36,721 +0.09(+3.19%)
May 07, 2015 2.994 3.020 2.590 2.820 384,480 -0.15(-5.05%)
May 06, 2015 2.950 3.079 2.909 2.970 47,568 -0.02(-0.67%)
May 05, 2015 2.980 3.020 2.910 2.990 69,491 -0.01(-0.33%)
May 04, 2015 3.060 3.090 2.900 3.000 68,662 -0.09(-2.91%)
May 01, 2015 3.030 3.131 2.970 3.090 25,169 +0.05(+1.64%)
Apr 30, 2015 3.010 3.087 2.923 3.040 69,382 -0.04(-1.30%)
Apr 29, 2015 3.070 3.165 3.060 3.080 32,227 +0.01(+0.33%)
Apr 28, 2015 3.100 3.143 2.980 3.070 180,005 -0.09(-2.85%)
Apr 27, 2015 3.330 3.390 3.100 3.160 101,113 -0.14(-4.24%)
Apr 24, 2015 3.370 3.481 3.300 3.300 57,034 -0.07(-2.08%)
Apr 23, 2015 3.400 3.491 3.320 3.370 65,036 -0.04(-1.17%)
Apr 22, 2015 3.370 3.440 3.310 3.410 72,951 +0.09(+2.71%)
Apr 21, 2015 3.300 3.450 3.290 3.320 94,476 +0.01(+0.30%)
Apr 20, 2015 3.260 3.310 3.161 3.310 61,876 +0.09(+2.80%)
Apr 17, 2015 3.200 3.250 3.100 3.220 82,222 +0.02(+0.63%)
Apr 16, 2015 3.300 3.330 3.100 3.200 85,511 -0.10(-3.03%)
Apr 15, 2015 3.260 3.350 3.223 3.300 154,660 +0.06(+1.85%)
Apr 14, 2015 3.260 3.350 3.190 3.240 123,812 -0.05(-1.52%)
Apr 13, 2015 3.490 3.490 3.240 3.290 72,800 -0.08(-2.30%)
Apr 10, 2015 3.280 3.400 3.250 3.368 146,625 +0.07(+2.05%)
Apr 09, 2015 3.310 3.456 3.070 3.300 153,967 -0.05(-1.49%)
Apr 08, 2015 3.480 3.480 3.330 3.350 276,736 -0.13(-3.74%)
Apr 07, 2015 3.580 3.656 3.450 3.480 56,182 -0.09(-2.52%)
Apr 06, 2015 3.400 3.650 3.400 3.570 102,519 +0.09(+2.59%)
Apr 02, 2015 3.310 3.480 3.480 3.480 259,400 -0.12(-3.33%)
Apr 01, 2015 3.680 3.680 3.420 3.600 196,586 -0.03(-0.83%)
Mar 31, 2015 3.760 3.803 3.600 3.630 126,558 -0.09(-2.42%)
Mar 30, 2015 3.850 3.890 3.690 3.720 91,688 -0.08(-2.11%)
Mar 27, 2015 3.600 3.840 3.560 3.800 213,433 +0.24(+6.74%)
Mar 26, 2015 3.600 3.682 3.500 3.560 98,610 -0.04(-1.11%)
Mar 25, 2015 3.750 3.780 3.520 3.600 102,127 -0.18(-4.76%)
Mar 24, 2015 3.770 3.866 3.740 3.780 72,499 -0.01(-0.26%)
Mar 23, 2015 3.730 3.850 3.730 3.790 76,294 +0.06(+1.61%)
Mar 20, 2015 3.740 3.810 3.690 3.730 87,608 +0.01(+0.27%)
Mar 19, 2015 3.720 3.760 3.590 3.720 89,536 +0.02(+0.54%)
Mar 18, 2015 3.550 3.750 3.550 3.700 66,476 +0.11(+3.06%)
Mar 17, 2015 3.610 3.630 3.500 3.590 88,148 +0.09(+2.57%)
Mar 16, 2015 3.310 3.564 3.310 3.500 156,698 +0.06(+1.74%)
Mar 13, 2015 3.500 3.540 3.410 3.440 160,562 +0.02(+0.58%)
Mar 12, 2015 3.530 3.560 3.400 3.420 116,187 -0.07(-2.00%)
Mar 11, 2015 3.660 3.680 3.407 3.490 74,949 -0.04(-1.13%)
Mar 10, 2015 3.650 3.695 3.360 3.530 295,538 -0.05(-1.40%)
Mar 09, 2015 3.900 4.040 3.250 3.580 419,107 -0.35(-8.91%)
Mar 06, 2015 3.950 3.993 3.880 3.930 123,486 -0.03(-0.76%)
Mar 05, 2015 3.990 4.090 3.920 3.960 155,303 -0.06(-1.49%)
Mar 04, 2015 3.950 4.040 3.930 4.020 343,747 +0.09(+2.29%)
Mar 03, 2015 3.920 3.960 3.800 3.930 178,093 +0.09(+2.34%)
Mar 02, 2015 3.840 3.900 3.800 3.840 108,798 +0.04(+1.05%)
Feb 27, 2015 3.900 3.910 3.770 3.800 136,910 -0.02(-0.52%)
Feb 26, 2015 3.800 4.000 3.680 3.820 328,263 +0.21(+5.82%)
Feb 25, 2015 3.610 3.696 3.560 3.610 91,345 +0.05(+1.40%)
Feb 24, 2015 3.560 3.700 3.560 3.560 122,537 +0.00(+0.00%)
Feb 23, 2015 3.480 3.675 3.480 3.560 155,585 +0.04(+1.14%)
Feb 20, 2015 3.650 3.650 3.450 3.520 175,546 -0.07(-1.95%)
Feb 19, 2015 3.680 3.750 3.580 3.590 144,327 -0.11(-2.97%)
Feb 18, 2015 3.750 3.750 3.610 3.700 174,032 +0.02(+0.54%)
Feb 17, 2015 3.500 3.700 3.500 3.680 238,258 +0.13(+3.66%)
Feb 13, 2015 3.420 3.550 3.550 3.550 169,500 +0.13(+3.80%)
Feb 12, 2015 3.510 3.520 3.411 3.420 147,552 +0.01(+0.29%)
Feb 11, 2015 3.360 3.490 3.350 3.410 94,974 +0.03(+0.89%)
Feb 10, 2015 3.400 3.400 3.300 3.380 101,860 +0.01(+0.30%)
Feb 09, 2015 3.340 3.490 3.300 3.370 117,927 -0.07(-2.03%)
Feb 06, 2015 3.220 3.470 3.190 3.440 222,804 +0.20(+6.17%)
Feb 05, 2015 3.250 3.460 3.230 3.240 158,043 -0.12(-3.57%)
Feb 04, 2015 3.300 3.430 3.271 3.360 167,766 +0.07(+2.13%)
Feb 03, 2015 3.310 3.490 3.180 3.290 263,942 -0.02(-0.60%)
Feb 02, 2015 3.050 3.360 3.050 3.310 426,418 +0.27(+8.88%)
Jan 30, 2015 3.040 3.099 3.040 3.040 129,758 +0.06(+2.01%)
Jan 29, 2015 3.000 3.120 2.910 2.980 159,179 -0.09(-2.93%)
Jan 28, 2015 3.070 3.200 3.040 3.070 185,171 +0.03(+0.99%)
Jan 27, 2015 2.840 3.090 2.820 3.040 157,292 +0.18(+6.29%)
Jan 26, 2015 2.760 2.880 2.710 2.860 122,584 +0.07(+2.51%)
Jan 23, 2015 2.900 2.900 2.750 2.790 113,127 -0.11(-3.79%)
Jan 22, 2015 2.808 2.920 2.730 2.900 117,103 +0.08(+2.84%)
Jan 21, 2015 2.980 2.980 2.730 2.820 169,214 -0.09(-3.09%)
Jan 20, 2015 3.030 3.030 2.800 2.910 130,918 -0.01(-0.34%)
Jan 16, 2015 2.800 3.000 2.780 2.920 305,144 -0.01(-0.34%)
Jan 15, 2015 3.240 3.240 2.890 2.930 339,230 -0.13(-4.25%)
Jan 14, 2015 3.250 3.250 2.960 3.060 464,505 -0.21(-6.42%)
Jan 13, 2015 3.270 3.350 3.110 3.270 605,958 +0.09(+2.83%)
Jan 12, 2015 2.900 3.280 2.900 3.180 1,119,443 +0.27(+9.28%)
Jan 09, 2015 2.740 3.730 2.740 2.910 8,449,926 +0.59(+25.43%)
Jan 08, 2015 2.330 2.390 2.280 2.320 77,514 +0.01(+0.43%)
Jan 07, 2015 2.260 2.410 2.260 2.310 88,875 +0.03(+1.32%)
Jan 06, 2015 2.400 2.420 2.280 2.280 104,882 -0.14(-5.79%)
Jan 05, 2015 2.480 2.480 2.400 2.420 104,650 -0.03(-1.22%)
Jan 02, 2015 2.300 2.480 2.300 2.450 205,751 +0.12(+5.15%)
Dec 31, 2014 2.180 2.330 2.330 2.330 247,400 +0.10(+4.48%)
Dec 30, 2014 2.260 2.260 2.170 2.230 93,347 +0.02(+0.90%)
Dec 29, 2014 1.980 2.259 1.950 2.210 220,898 +0.20(+9.95%)
Dec 26, 2014 1.980 2.050 1.930 2.010 64,260 +0.04(+2.03%)
Dec 24, 2014 1.960 1.970 1.970 1.970 44,100 +0.01(+0.51%)
Dec 23, 2014 1.990 2.022 1.960 1.960 40,340 -0.06(-2.97%)
Dec 22, 2014 2.050 2.070 1.960 2.020 66,236 +0.03(+1.51%)
Dec 19, 2014 2.040 2.050 1.910 1.990 98,676 -0.01(-0.50%)
Dec 18, 2014 2.110 2.180 1.960 2.000 132,713 -0.05(-2.44%)
Dec 17, 2014 1.950 2.100 1.950 2.050 68,786 +0.10(+5.13%)
Dec 16, 2014 2.060 2.070 1.850 1.950 416,027 -0.15(-7.14%)
Dec 15, 2014 2.150 2.250 2.060 2.100 75,645 -0.05(-2.33%)
Dec 12, 2014 2.100 2.150 2.050 2.150 60,564 +0.02(+0.94%)
Dec 11, 2014 2.112 2.150 2.100 2.130 24,455 +0.04(+1.84%)
Dec 10, 2014 2.280 2.280 2.062 2.092 87,780 -0.13(-5.78%)
Dec 09, 2014 2.250 2.300 2.110 2.220 217,069 -0.08(-3.48%)
Dec 08, 2014 2.230 2.370 2.200 2.300 133,104 +0.04(+1.77%)
Dec 05, 2014 2.290 2.380 2.200 2.260 144,913 -0.03(-1.31%)
Dec 04, 2014 2.440 2.440 2.250 2.290 237,378 -0.11(-4.58%)
Dec 03, 2014 2.380 2.460 2.370 2.400 101,658 -0.03(-1.23%)
Dec 02, 2014 2.350 2.460 2.350 2.430 183,332 +0.09(+3.85%)
Dec 01, 2014 2.550 2.550 2.280 2.340 410,053 -0.23(-8.95%)
Nov 28, 2014 2.540 2.650 2.500 2.570 257,428 +0.02(+0.78%)
Nov 26, 2014 2.350 2.550 2.550 2.550 702,000 +0.21(+8.97%)
Nov 25, 2014 2.220 2.340 2.050 2.340 451,248 +0.14(+6.36%)
Nov 24, 2014 2.490 2.490 2.170 2.200 618,038 -0.13(-5.58%)
Nov 21, 2014 2.050 2.480 2.030 2.330 1,884,875 +0.35(+17.68%)
Nov 20, 2014 1.740 2.077 1.700 1.980 1,394,126 +0.42(+26.92%)
Nov 19, 2014 1.560 1.570 1.550 1.560 54,506 +0.00(+0.00%)
Nov 18, 2014 1.490 1.560 1.470 1.560 120,710 +0.09(+6.12%)
Nov 17, 2014 1.520 1.564 1.470 1.470 104,849 -0.10(-6.37%)
Nov 14, 2014 1.520 1.590 1.500 1.570 36,488 +0.04(+2.61%)
Nov 13, 2014 1.619 1.619 1.530 1.530 71,824 -0.07(-4.38%)
Nov 12, 2014 1.690 1.692 1.600 1.600 64,656 -0.08(-4.85%)
Nov 11, 2014 1.750 1.750 1.650 1.682 56,885 -0.03(-1.66%)
Nov 10, 2014 1.630 1.750 1.630 1.710 113,100 +0.08(+4.81%)
Nov 07, 2014 1.620 1.670 1.620 1.632 55,292 -0.01(-0.51%)
Nov 06, 2014 1.740 1.790 1.630 1.640 125,255 -0.07(-4.09%)
Nov 05, 2014 1.650 1.760 1.650 1.710 87,956 +0.04(+2.40%)
Nov 04, 2014 1.650 1.678 1.601 1.670 103,186 +0.06(+3.73%)
Nov 03, 2014 1.650 1.650 1.600 1.610 52,361 -0.06(-3.59%)
Oct 31, 2014 1.630 1.720 1.620 1.670 161,899 +0.03(+1.83%)
Oct 30, 2014 1.640 1.690 1.560 1.640 109,427 +0.02(+1.23%)
Oct 29, 2014 1.490 1.630 1.490 1.620 169,531 +0.12(+8.00%)
Oct 28, 2014 1.490 1.510 1.490 1.500 32,040 +0.04(+2.74%)
Oct 27, 2014 1.390 1.500 1.400 1.460 55,746 +0.06(+4.29%)
Oct 24, 2014 1.390 1.432 1.390 1.400 33,550 -0.01(-0.71%)
Oct 23, 2014 1.470 1.518 1.373 1.410 87,432 -0.03(-2.08%)
Oct 22, 2014 1.510 1.520 1.410 1.440 113,246 -0.07(-4.64%)
Oct 21, 2014 1.480 1.480 1.480 1.510 88,789 +0.03(+2.03%)
Oct 20, 2014 1.500 1.520 1.450 1.480 87,002 +0.01(+0.68%)
Oct 17, 2014 1.450 1.540 1.450 1.470 108,866 +0.07(+5.00%)
Oct 16, 2014 1.370 1.400 1.350 1.400 40,506 +0.07(+5.26%)
Oct 15, 2014 1.250 1.380 1.250 1.330 94,027 +0.03(+2.31%)
Oct 14, 2014 1.440 1.440 1.280 1.300 110,122 -0.09(-6.47%)
Oct 13, 2014 1.250 1.500 1.250 1.390 284,220 +0.21(+17.80%)
Oct 10, 2014 1.150 1.180 1.150 1.180 58,567 +0.01(+0.85%)
Oct 09, 2014 1.200 1.220 1.170 1.170 192,725 -0.03(-2.50%)
Oct 08, 2014 1.240 1.250 1.190 1.200 171,886 -0.06(-4.76%)
Oct 07, 2014 1.250 1.310 1.250 1.260 107,332 +0.00(+0.00%)
Oct 06, 2014 1.385 1.385 1.230 1.260 174,917 -0.12(-8.70%)
Oct 03, 2014 1.380 1.390 1.350 1.380 76,755 +0.04(+2.99%)
Oct 02, 2014 1.360 1.380 1.300 1.340 89,335 +0.01(+0.75%)
Oct 01, 2014 1.250 1.360 1.250 1.330 103,771 +0.02(+1.53%)
Sep 30, 2014 1.330 1.330 1.280 1.310 187,809 -0.02(-1.50%)
Sep 29, 2014 1.400 1.410 1.300 1.330 162,068 -0.08(-5.67%)
Sep 26, 2014 1.460 1.500 1.390 1.410 108,755 -0.02(-1.40%)
Sep 25, 2014 1.450 1.450 1.410 1.430 58,446 -0.02(-1.38%)
Sep 24, 2014 1.450 1.478 1.430 1.450 43,736 +0.00(+0.00%)
Sep 23, 2014 1.410 1.497 1.410 1.450 45,267 +0.02(+1.40%)
Sep 22, 2014 1.570 1.590 1.400 1.430 123,260 -0.12(-7.74%)
Sep 19, 2014 1.590 1.620 1.500 1.550 107,516 -0.02(-1.27%)
Sep 18, 2014 1.600 1.677 1.550 1.570 192,379 -0.03(-1.88%)
Sep 17, 2014 1.470 1.630 1.460 1.600 317,133 +0.13(+8.84%)
Sep 16, 2014 1.438 1.500 1.401 1.470 211,911 +0.03(+2.08%)
Sep 15, 2014 1.430 1.440 1.400 1.440 231,355 +0.01(+0.70%)
Sep 12, 2014 1.400 1.437 1.380 1.430 164,945 +0.05(+3.62%)
Sep 11, 2014 1.380 1.428 1.380 1.380 201,772 +0.00(+0.00%)
Sep 10, 2014 1.440 1.440 1.360 1.380 447,925 -0.06(-4.17%)
Sep 09, 2014 1.460 1.470 1.430 1.440 157,450 -0.03(-2.04%)
Sep 08, 2014 1.500 1.510 1.460 1.470 238,090 +0.01(+0.68%)
Sep 05, 2014 1.530 1.530 1.460 1.460 276,342 -0.07(-4.58%)
Sep 04, 2014 1.520 1.520 1.511 1.530 120,438 -0.02(-1.29%)
Sep 03, 2014 1.560 1.560 1.480 1.550 356,531 +0.00(+0.00%)
Sep 02, 2014 1.550 1.580 1.490 1.550 354,452 -0.01(-0.65%)
Aug 29, 2014 1.570 1.560 1.560 1.560 288,100 -0.05(-3.10%)
Aug 28, 2014 1.700 1.740 1.497 1.610 1,102,289 -0.07(-4.17%)
Aug 27, 2014 1.670 1.700 1.640 1.680 231,015 +0.00(+0.00%)
Aug 26, 2014 1.700 1.700 1.620 1.680 364,872 -0.04(-2.33%)
Aug 25, 2014 1.680 1.741 1.670 1.720 297,187 +0.04(+2.38%)
Aug 22, 2014 1.740 1.740 1.670 1.680 199,203 -0.05(-2.89%)
Aug 21, 2014 1.670 1.750 1.670 1.730 184,643 -0.02(-1.14%)
Aug 20, 2014 1.740 1.760 1.660 1.750 262,802 +0.08(+4.79%)
Aug 19, 2014 1.800 1.800 1.650 1.670 357,671 -0.07(-4.02%)
Aug 18, 2014 1.830 1.840 1.720 1.740 385,719 +0.00(+0.00%)
Aug 15, 2014 1.860 1.860 1.680 1.740 533,793 +0.02(+1.16%)
Aug 14, 2014 1.640 1.770 1.620 1.720 741,905 +0.08(+4.88%)
Aug 13, 2014 1.560 1.680 1.550 1.640 729,269 +0.15(+10.07%)
Aug 12, 2014 1.500 1.590 1.470 1.490 561,454 +0.01(+0.68%)
Aug 11, 2014 1.400 1.610 1.380 1.480 1,050,841 +0.06(+4.23%)
Aug 08, 2014 1.470 1.470 1.380 1.420 979,931 -0.07(-4.70%)
Aug 07, 2014 1.550 1.591 1.440 1.490 757,819 -0.05(-3.25%)
Aug 06, 2014 1.640 1.650 1.535 1.540 779,798 -0.09(-5.52%)
Aug 05, 2014 1.640 1.780 1.610 1.630 952,284 +0.02(+1.24%)
Aug 04, 2014 1.800 1.830 1.560 1.610 2,016,822 -0.23(-12.50%)
Aug 01, 2014 1.950 2.030 1.820 1.840 1,079,858 -0.08(-4.17%)
Jul 31, 2014 2.110 2.130 1.820 1.920 4,835,211 -1.50(-43.86%)
Jul 30, 2014 3.940 3.970 3.300 3.420 1,048,500 -0.27(-7.32%)
Jul 29, 2014 3.610 3.800 3.500 3.690 1,304,946 +0.04(+1.10%)
Jul 28, 2014 4.720 4.720 3.500 3.650 3,220,187 -1.23(-25.20%)
Jul 25, 2014 4.800 5.080 4.740 4.880 545,300 +0.10(+2.09%)
Jul 24, 2014 4.800 5.150 4.700 4.780 763,887 -0.02(-0.42%)
Jul 23, 2014 5.020 5.160 4.770 4.800 1,236,930 -0.34(-6.61%)
Jul 22, 2014 5.500 5.550 5.140 5.140 619,640 -0.29(-5.34%)
Jul 21, 2014 5.340 5.570 5.330 5.430 235,420 +0.02(+0.29%)
Jul 18, 2014 5.400 5.600 5.310 5.414 243,552 +0.05(+1.01%)
Jul 17, 2014 5.480 5.600 5.330 5.360 315,853 -0.15(-2.72%)
Jul 16, 2014 5.550 5.610 5.410 5.510 186,422 -0.05(-0.90%)
Jul 15, 2014 5.580 5.690 5.400 5.560 308,764 -0.05(-0.89%)
Jul 14, 2014 5.510 5.800 5.480 5.610 397,007 +0.10(+1.81%)
Jul 11, 2014 5.250 5.590 5.200 5.510 465,204 +0.31(+5.96%)
Jul 10, 2014 5.190 5.300 5.050 5.200 990,785 -0.23(-4.24%)
Jul 09, 2014 5.950 5.950 5.269 5.430 1,288,923 -0.39(-6.70%)
Jul 08, 2014 6.010 6.050 5.600 5.820 988,750 -0.15(-2.51%)
Jul 07, 2014 5.900 6.000 5.620 5.970 1,069,672 +0.20(+3.47%)
Jul 03, 2014 5.990 5.770 5.770 5.770 1,520,000 -0.05(-0.86%)
Jul 02, 2014 5.250 5.850 5.150 5.820 1,369,631 +0.57(+10.86%)
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.