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

Magnachip Semiconductor Corp (NY: MX )

5.040 -0.080 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 29, 2017 11.25 11.40 11.12 11.35 294,974 +0.15(+1.34%)
Sep 28, 2017 11.30 11.45 11.05 11.20 454,622 +0.00(+0.00%)
Sep 27, 2017 10.85 11.30 10.70 11.20 479,062 +0.50(+4.67%)
Sep 26, 2017 10.55 10.93 10.50 10.70 435,654 +0.20(+1.90%)
Sep 25, 2017 11.15 11.15 10.30 10.50 862,597 -0.75(-6.67%)
Sep 22, 2017 11.05 11.30 10.95 11.25 228,847 +0.15(+1.35%)
Sep 21, 2017 10.90 11.40 10.80 11.10 239,711 +0.10(+0.91%)
Sep 20, 2017 11.45 11.45 10.85 11.00 260,010 -0.30(-2.65%)
Sep 19, 2017 11.60 11.80 11.25 11.30 318,189 -0.20(-1.74%)
Sep 18, 2017 11.25 11.55 11.05 11.50 326,663 +0.40(+3.60%)
Sep 15, 2017 11.40 11.40 11.03 11.10 226,587 -0.15(-1.33%)
Sep 14, 2017 11.30 11.49 11.15 11.25 194,528 -0.10(-0.88%)
Sep 13, 2017 11.50 11.56 11.20 11.35 206,407 -0.15(-1.30%)
Sep 12, 2017 11.30 11.60 11.30 11.50 253,011 +0.20(+1.77%)
Sep 11, 2017 11.15 11.40 11.15 11.30 248,992 +0.20(+1.80%)
Sep 08, 2017 11.45 11.50 10.95 11.10 443,490 -0.35(-3.06%)
Sep 07, 2017 11.80 11.80 11.30 11.45 284,608 -0.35(-2.97%)
Sep 06, 2017 11.95 12.00 11.65 11.80 368,831 -0.10(-0.84%)
Sep 05, 2017 11.75 12.25 11.65 11.90 627,994 -0.05(-0.42%)
Sep 01, 2017 11.50 12.10 11.50 11.95 534,535 +0.55(+4.82%)
Aug 31, 2017 11.35 11.70 11.30 11.40 280,820 +0.15(+1.33%)
Aug 30, 2017 11.15 11.25 11.10 11.25 307,076 +0.15(+1.35%)
Aug 29, 2017 11.00 11.15 10.90 11.10 199,132 -0.10(-0.89%)
Aug 28, 2017 11.10 11.25 11.00 11.20 155,201 +0.05(+0.45%)
Aug 25, 2017 11.20 11.45 10.82 11.15 307,166 +0.00(+0.00%)
Aug 24, 2017 11.20 11.25 10.90 11.15 210,633 +0.00(+0.00%)
Aug 23, 2017 10.90 11.20 10.85 11.15 228,075 +0.20(+1.83%)
Aug 22, 2017 10.85 11.05 10.75 10.95 352,659 +0.25(+2.34%)
Aug 21, 2017 10.80 10.85 10.45 10.70 476,206 -0.15(-1.38%)
Aug 18, 2017 10.95 11.07 10.70 10.85 406,519 -0.10(-0.91%)
Aug 17, 2017 11.20 11.25 10.65 10.95 552,834 -0.20(-1.79%)
Aug 16, 2017 11.05 11.22 10.70 11.15 803,987 +0.25(+2.29%)
Aug 15, 2017 10.85 11.05 10.40 10.90 885,205 +0.40(+3.81%)
Aug 14, 2017 10.25 10.60 10.05 10.50 658,928 +0.25(+2.44%)
Aug 11, 2017 10.45 10.65 10.22 10.25 607,444 -0.25(-2.38%)
Aug 10, 2017 11.15 11.22 10.18 10.50 3,018,462 -1.30(-11.02%)
Aug 09, 2017 12.00 12.06 11.80 11.80 380,920 -0.25(-2.07%)
Aug 08, 2017 11.85 12.20 11.65 12.05 385,954 +0.15(+1.26%)
Aug 07, 2017 12.50 12.75 11.60 11.90 502,187 -0.55(-4.42%)
Aug 04, 2017 11.90 12.50 11.60 12.45 974,946 +1.60(+14.75%)
Aug 03, 2017 10.65 11.05 10.65 10.85 438,960 +0.15(+1.40%)
Aug 02, 2017 10.95 11.00 10.55 10.70 319,839 -0.25(-2.28%)
Aug 01, 2017 10.95 11.05 10.75 10.95 206,466 +0.05(+0.46%)
Jul 31, 2017 11.30 11.45 10.75 10.90 538,735 -0.45(-3.96%)
Jul 28, 2017 11.10 11.35 11.05 11.35 167,788 +0.20(+1.79%)
Jul 27, 2017 11.60 11.60 10.85 11.15 347,467 -0.45(-3.88%)
Jul 26, 2017 11.45 11.65 11.35 11.60 199,201 +0.15(+1.31%)
Jul 25, 2017 11.70 11.70 11.39 11.45 124,611 -0.15(-1.29%)
Jul 24, 2017 11.75 11.76 11.53 11.60 287,354 -0.20(-1.69%)
Jul 21, 2017 11.35 11.85 11.00 11.80 453,314 +0.45(+3.96%)
Jul 20, 2017 11.00 11.55 11.00 11.35 452,103 +0.35(+3.18%)
Jul 19, 2017 11.00 11.15 10.85 11.00 478,300 +0.05(+0.46%)
Jul 18, 2017 10.90 11.15 10.80 10.95 351,721 -0.05(-0.45%)
Jul 17, 2017 11.20 11.65 10.95 11.00 679,859 +0.00(+0.00%)
Jul 14, 2017 10.90 11.15 10.80 11.00 439,201 +0.10(+0.92%)
Jul 13, 2017 10.50 11.25 10.40 10.90 1,154,181 +0.55(+5.31%)
Jul 12, 2017 10.10 10.65 10.05 10.35 854,634 +0.35(+3.50%)
Jul 11, 2017 9.900 10.30 9.650 10.00 891,129 +0.00(+0.00%)
Jul 10, 2017 9.850 10.05 9.850 10.00 163,164 +0.10(+1.01%)
Jul 07, 2017 9.450 10.05 9.400 9.900 304,090 +0.40(+4.21%)
Jul 06, 2017 9.650 9.650 9.350 9.500 196,376 -0.15(-1.55%)
Jul 05, 2017 9.550 9.900 9.450 9.650 208,749 +0.05(+0.52%)
Jul 03, 2017 9.850 9.850 9.400 9.600 171,456 -0.20(-2.04%)
Jun 30, 2017 9.850 10.10 9.700 9.800 615,628 +0.00(+0.00%)
Jun 29, 2017 9.950 10.00 9.550 9.800 284,507 -0.20(-2.00%)
Jun 28, 2017 10.10 10.45 9.700 10.00 1,792,869 +0.10(+1.01%)
Jun 27, 2017 9.850 10.20 9.600 9.900 407,162 +0.05(+0.51%)
Jun 26, 2017 9.750 9.950 9.600 9.850 328,105 +0.15(+1.55%)
Jun 23, 2017 9.600 9.750 9.500 9.700 582,210 +0.20(+2.11%)
Jun 22, 2017 9.400 9.600 9.194 9.500 410,417 +0.15(+1.60%)
Jun 21, 2017 9.150 9.700 9.150 9.350 341,405 +0.05(+0.54%)
Jun 20, 2017 9.250 9.300 9.150 9.300 147,878 +0.10(+1.09%)
Jun 19, 2017 9.100 9.350 9.050 9.200 348,480 +0.20(+2.22%)
Jun 16, 2017 9.000 9.100 8.950 9.000 217,201 +0.00(+0.00%)
Jun 15, 2017 9.100 9.150 8.900 9.000 439,817 -0.20(-2.17%)
Jun 14, 2017 9.250 9.250 9.100 9.200 240,567 +0.00(+0.00%)
Jun 13, 2017 9.150 9.300 9.100 9.200 211,723 +0.10(+1.10%)
Jun 12, 2017 9.300 9.300 8.900 9.100 292,157 -0.30(-3.19%)
Jun 09, 2017 9.100 9.600 9.100 9.400 686,415 +0.20(+2.17%)
Jun 08, 2017 8.900 9.200 8.900 9.200 280,197 +0.30(+3.37%)
Jun 07, 2017 8.800 8.975 8.800 8.900 162,966 +0.05(+0.56%)
Jun 06, 2017 8.800 8.900 8.700 8.850 125,309 +0.05(+0.57%)
Jun 05, 2017 8.850 8.900 8.750 8.800 119,688 +0.00(+0.00%)
Jun 02, 2017 8.750 8.895 8.750 8.800 160,163 +0.05(+0.57%)
Jun 01, 2017 8.500 8.850 8.500 8.750 157,923 +0.20(+2.34%)
May 31, 2017 8.600 8.600 8.400 8.550 131,391 +0.00(+0.00%)
May 30, 2017 8.550 8.600 8.500 8.550 87,817 -0.05(-0.58%)
May 26, 2017 8.600 8.650 8.500 8.600 113,036 +0.00(+0.00%)
May 25, 2017 8.650 8.800 8.500 8.600 77,811 -0.05(-0.58%)
May 24, 2017 8.800 8.800 8.600 8.650 127,107 -0.10(-1.14%)
May 23, 2017 8.550 8.850 8.550 8.750 120,698 +0.20(+2.34%)
May 22, 2017 8.600 8.850 8.500 8.550 255,683 -0.20(-2.29%)
May 19, 2017 8.650 8.800 8.605 8.750 142,900 +0.20(+2.34%)
May 18, 2017 8.650 8.850 8.500 8.550 254,881 -0.20(-2.29%)
May 17, 2017 9.150 9.150 8.650 8.750 300,286 -0.45(-4.89%)
May 16, 2017 9.150 9.250 9.050 9.200 99,474 +0.00(+0.00%)
May 15, 2017 9.100 9.250 9.050 9.200 136,859 +0.05(+0.55%)
May 12, 2017 9.100 9.250 8.950 9.150 157,181 +0.00(+0.00%)
May 11, 2017 9.100 9.300 8.950 9.150 249,941 +0.10(+1.10%)
May 10, 2017 9.400 9.500 8.950 9.050 519,313 -0.40(-4.23%)
May 09, 2017 9.700 9.850 9.300 9.450 425,498 -0.25(-2.58%)
May 08, 2017 10.05 10.20 9.700 9.700 559,394 -0.35(-3.48%)
May 05, 2017 9.800 10.20 9.500 10.05 985,723 +0.40(+4.15%)
May 04, 2017 8.350 9.700 8.300 9.650 1,274,537 +1.40(+16.97%)
May 03, 2017 8.300 8.450 8.200 8.250 387,010 -0.15(-1.79%)
May 02, 2017 8.750 8.850 8.350 8.400 617,480 -0.30(-3.45%)
May 01, 2017 8.550 8.850 8.550 8.700 253,374 +0.20(+2.35%)
Apr 28, 2017 8.400 8.520 8.250 8.500 794,437 +0.15(+1.80%)
Apr 27, 2017 8.100 8.400 8.050 8.350 550,396 +0.25(+3.09%)
Apr 26, 2017 8.150 8.250 8.050 8.100 674,857 -0.05(-0.61%)
Apr 25, 2017 8.200 8.225 8.050 8.150 502,470 +0.00(+0.00%)
Apr 24, 2017 8.450 8.450 8.150 8.150 423,032 -0.20(-2.40%)
Apr 21, 2017 8.300 8.400 8.250 8.350 122,258 +0.10(+1.21%)
Apr 20, 2017 8.400 8.450 8.150 8.250 260,834 -0.15(-1.79%)
Apr 19, 2017 8.350 8.500 8.300 8.400 350,242 +0.10(+1.20%)
Apr 18, 2017 8.400 8.450 8.125 8.300 360,973 -0.10(-1.19%)
Apr 17, 2017 8.350 8.500 8.200 8.400 224,829 +0.00(+0.00%)
Apr 13, 2017 8.650 8.800 8.400 8.400 215,508 -0.25(-2.89%)
Apr 12, 2017 8.700 8.725 8.600 8.650 191,277 +0.00(+0.00%)
Apr 11, 2017 8.900 8.950 8.650 8.650 234,622 -0.25(-2.81%)
Apr 10, 2017 9.050 9.100 8.800 8.900 343,681 -0.15(-1.66%)
Apr 07, 2017 8.900 9.150 8.900 9.050 232,857 +0.05(+0.56%)
Apr 06, 2017 8.900 9.075 8.700 9.000 235,611 +0.15(+1.69%)
Apr 05, 2017 9.200 9.200 8.800 8.850 276,691 -0.35(-3.80%)
Apr 04, 2017 9.250 9.350 9.100 9.200 459,603 -0.10(-1.08%)
Apr 03, 2017 9.550 9.600 9.150 9.300 186,675 -0.25(-2.62%)
Mar 31, 2017 9.600 9.700 9.350 9.550 384,969 -0.05(-0.52%)
Mar 30, 2017 9.600 9.700 9.464 9.600 324,649 +0.05(+0.52%)
Mar 29, 2017 9.300 9.650 9.250 9.550 698,888 +0.30(+3.24%)
Mar 28, 2017 9.050 9.445 8.900 9.250 525,205 +0.20(+2.21%)
Mar 27, 2017 8.950 9.150 8.650 9.050 279,594 +0.00(+0.00%)
Mar 24, 2017 8.800 9.350 8.750 9.050 634,404 +0.35(+4.02%)
Mar 23, 2017 8.650 8.750 8.650 8.700 117,238 +0.05(+0.58%)
Mar 22, 2017 8.800 8.850 8.450 8.650 503,963 -0.20(-2.26%)
Mar 21, 2017 8.750 8.900 8.500 8.850 1,341,160 +0.15(+1.72%)
Mar 20, 2017 8.400 8.750 8.400 8.700 506,361 +0.35(+4.19%)
Mar 17, 2017 8.300 8.450 8.200 8.350 652,277 +0.15(+1.83%)
Mar 16, 2017 7.650 8.300 7.650 8.200 777,307 +0.55(+7.19%)
Mar 15, 2017 7.550 7.700 7.550 7.650 200,285 +0.05(+0.66%)
Mar 14, 2017 7.500 7.675 7.400 7.600 439,610 +0.10(+1.33%)
Mar 13, 2017 7.400 7.550 7.345 7.500 119,061 +0.10(+1.35%)
Mar 10, 2017 7.400 7.500 7.305 7.400 164,754 +0.05(+0.68%)
Mar 09, 2017 7.350 7.450 7.300 7.350 202,100 +0.05(+0.68%)
Mar 08, 2017 7.500 7.600 7.250 7.300 209,922 -0.20(-2.67%)
Mar 07, 2017 7.450 7.550 7.350 7.500 226,482 +0.10(+1.35%)
Mar 06, 2017 7.300 7.450 7.250 7.400 158,833 +0.05(+0.68%)
Mar 03, 2017 7.300 7.400 7.200 7.350 202,732 -0.05(-0.68%)
Mar 02, 2017 7.450 7.600 7.350 7.400 138,261 +0.00(+0.00%)
Mar 01, 2017 7.450 7.500 7.350 7.400 185,954 +0.05(+0.68%)
Feb 28, 2017 7.450 7.550 7.300 7.350 210,983 -0.10(-1.34%)
Feb 27, 2017 7.550 7.700 7.350 7.450 421,006 -0.15(-1.97%)
Feb 24, 2017 7.150 7.650 7.150 7.600 396,052 +0.35(+4.83%)
Feb 23, 2017 7.450 7.550 7.250 7.250 452,363 -0.15(-2.03%)
Feb 22, 2017 7.500 7.575 7.300 7.400 319,483 -0.10(-1.33%)
Feb 21, 2017 7.550 7.555 7.150 7.500 723,966 -0.05(-0.66%)
Feb 17, 2017 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 16, 2017 7.500 7.650 7.400 7.550 654,014 +0.10(+1.34%)
Feb 15, 2017 7.650 7.700 7.370 7.450 578,345 -0.25(-3.25%)
Feb 14, 2017 7.450 7.800 7.450 7.700 839,525 +0.20(+2.67%)
Feb 13, 2017 7.400 7.950 7.350 7.500 1,283,094 +0.05(+0.67%)
Feb 10, 2017 7.750 7.750 7.000 7.450 2,302,416 -0.75(-9.15%)
Feb 09, 2017 8.450 8.500 8.150 8.200 711,993 -0.25(-2.96%)
Feb 08, 2017 8.550 8.550 8.400 8.450 290,445 -0.10(-1.17%)
Feb 07, 2017 8.650 8.800 8.350 8.550 1,074,703 -0.15(-1.72%)
Feb 06, 2017 8.800 8.800 8.650 8.700 320,340 -0.05(-0.57%)
Feb 03, 2017 8.800 8.900 8.600 8.750 470,131 +0.00(+0.00%)
Feb 02, 2017 8.550 8.800 8.550 8.750 624,388 +0.10(+1.16%)
Feb 01, 2017 8.650 8.700 8.400 8.650 435,742 +0.05(+0.58%)
Jan 31, 2017 8.550 8.600 8.350 8.600 280,685 +0.00(+0.00%)
Jan 30, 2017 8.650 8.750 8.350 8.600 650,224 -0.05(-0.58%)
Jan 27, 2017 8.350 8.700 8.200 8.650 794,671 +0.35(+4.22%)
Jan 26, 2017 8.300 8.350 8.175 8.300 436,492 +0.10(+1.22%)
Jan 25, 2017 8.200 8.300 8.150 8.200 315,562 +0.05(+0.61%)
Jan 24, 2017 8.250 8.300 8.050 8.150 645,844 -0.05(-0.61%)
Jan 23, 2017 8.200 8.350 8.050 8.200 717,173 +0.25(+3.14%)
Jan 20, 2017 8.250 8.350 7.700 7.950 882,187 -0.30(-3.64%)
Jan 19, 2017 7.750 8.350 7.750 8.250 2,938,023 +0.50(+6.45%)
Jan 18, 2017 7.500 7.750 7.475 7.750 851,666 +0.30(+4.03%)
Jan 17, 2017 7.450 7.550 7.400 7.450 761,864 +0.10(+1.36%)
Jan 13, 2017 7.350 7.350 7.350 0 +0.70(+10.53%)
Jan 12, 2017 6.750 6.750 6.550 6.650 348,029 -0.05(-0.75%)
Jan 11, 2017 6.550 6.850 6.400 6.700 3,452,294 +0.35(+5.51%)
Jan 10, 2017 6.150 6.350 6.050 6.350 113,367 +0.25(+4.10%)
Jan 09, 2017 6.300 6.394 6.100 6.100 117,278 -0.25(-3.94%)
Jan 06, 2017 6.500 6.500 6.250 6.350 104,992 -0.15(-2.31%)
Jan 05, 2017 6.500 6.500 6.418 6.500 173,371 +0.00(+0.00%)
Jan 04, 2017 6.400 6.500 6.400 6.500 131,127 +0.20(+3.17%)
Jan 03, 2017 6.200 6.350 6.200 6.300 169,305 +0.10(+1.61%)
Dec 30, 2016 6.200 6.200 6.200 0 -0.20(-3.13%)
Dec 29, 2016 6.300 6.450 6.250 6.400 85,014 +0.05(+0.79%)
Dec 28, 2016 6.250 6.500 6.100 6.350 209,751 +0.05(+0.79%)
Dec 27, 2016 6.200 6.300 6.100 6.300 104,053 +0.10(+1.61%)
Dec 23, 2016 6.200 6.200 6.200 0 -0.10(-1.59%)
Dec 22, 2016 6.250 6.350 6.125 6.300 120,839 +0.10(+1.61%)
Dec 21, 2016 6.350 6.500 6.200 6.200 72,319 -0.20(-3.13%)
Dec 20, 2016 6.350 6.500 6.150 6.400 276,817 +0.05(+0.79%)
Dec 19, 2016 6.000 6.350 6.000 6.350 87,473 +0.35(+5.83%)
Dec 16, 2016 6.100 6.200 6.000 6.000 65,098 -0.10(-1.64%)
Dec 15, 2016 6.150 6.300 6.000 6.100 206,427 -0.10(-1.61%)
Dec 14, 2016 6.250 6.350 6.150 6.200 70,319 -0.10(-1.59%)
Dec 13, 2016 6.150 6.400 6.150 6.300 57,140 +0.15(+2.44%)
Dec 12, 2016 6.400 6.450 6.050 6.150 152,873 -0.25(-3.91%)
Dec 09, 2016 6.450 6.550 6.400 6.400 70,874 -0.10(-1.54%)
Dec 08, 2016 6.400 6.550 6.375 6.500 83,982 +0.20(+3.17%)
Dec 07, 2016 6.350 6.350 6.200 6.300 231,424 -0.05(-0.79%)
Dec 06, 2016 6.250 6.500 6.250 6.350 149,031 +0.05(+0.79%)
Dec 05, 2016 6.250 6.400 6.150 6.300 119,731 +0.10(+1.61%)
Dec 02, 2016 6.250 6.400 6.200 6.200 155,449 -0.10(-1.59%)
Dec 01, 2016 6.450 6.514 6.150 6.300 240,322 -0.15(-2.33%)
Nov 30, 2016 6.700 6.700 6.400 6.450 200,566 -0.25(-3.73%)
Nov 29, 2016 6.750 6.750 6.500 6.700 149,696 +0.00(+0.00%)
Nov 28, 2016 6.950 6.950 6.500 6.700 179,892 -0.25(-3.60%)
Nov 25, 2016 6.650 7.000 6.600 6.950 197,730 +0.15(+2.21%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Nov 22, 2016 6.450 6.750 6.450 6.700 515,641 +0.30(+4.69%)
Nov 21, 2016 6.100 6.450 6.100 6.400 337,805 +0.40(+6.67%)
Nov 18, 2016 5.650 6.100 5.558 6.000 836,769 +0.40(+7.14%)
Nov 17, 2016 5.600 5.650 5.450 5.600 374,094 +0.10(+1.82%)
Nov 16, 2016 5.500 5.600 5.400 5.500 371,261 +0.05(+0.92%)
Nov 15, 2016 5.300 5.600 5.300 5.450 346,254 +0.10(+1.87%)
Nov 14, 2016 5.550 5.650 5.250 5.350 1,352,548 -0.20(-3.60%)
Nov 11, 2016 5.750 5.850 5.550 5.550 343,453 -0.25(-4.31%)
Nov 10, 2016 5.800 5.850 5.450 5.800 246,336 +0.10(+1.75%)
Nov 09, 2016 5.550 5.700 5.450 5.700 225,615 +0.10(+1.79%)
Nov 08, 2016 5.700 5.800 5.600 5.600 167,269 -0.15(-2.61%)
Nov 07, 2016 5.650 5.800 5.550 5.750 244,401 +0.20(+3.60%)
Nov 04, 2016 5.250 5.575 5.200 5.550 265,578 +0.30(+5.71%)
Nov 03, 2016 5.550 5.600 5.200 5.250 405,274 -0.20(-3.67%)
Nov 02, 2016 6.000 6.000 5.350 5.450 918,749 -0.50(-8.40%)
Nov 01, 2016 6.200 6.300 5.950 5.950 594,051 -0.25(-4.03%)
Oct 31, 2016 6.100 6.300 5.800 6.200 802,666 +0.00(+0.00%)
Oct 28, 2016 6.800 7.500 5.700 6.200 2,069,159 -2.25(-26.63%)
Oct 27, 2016 8.400 8.550 8.400 8.450 348,293 +0.00(+0.00%)
Oct 26, 2016 8.200 8.450 8.200 8.450 293,455 +0.25(+3.05%)
Oct 25, 2016 8.400 8.500 8.200 8.200 271,507 -0.20(-2.38%)
Oct 24, 2016 8.500 8.500 8.300 8.400 123,694 -0.10(-1.18%)
Oct 21, 2016 8.500 8.500 8.350 8.500 132,929 +0.05(+0.59%)
Oct 20, 2016 8.200 8.550 8.150 8.450 206,571 +0.15(+1.81%)
Oct 19, 2016 8.200 8.300 8.050 8.300 220,583 +0.05(+0.61%)
Oct 18, 2016 8.200 8.300 8.150 8.250 81,028 +0.05(+0.61%)
Oct 17, 2016 8.250 8.350 8.150 8.200 114,549 -0.11(-1.32%)
Oct 14, 2016 8.320 8.410 8.200 8.310 160,772 +0.04(+0.48%)
Oct 13, 2016 8.380 8.490 8.170 8.270 322,020 -0.22(-2.59%)
Oct 12, 2016 8.320 8.580 8.200 8.490 186,292 +0.17(+2.04%)
Oct 11, 2016 8.650 8.680 8.250 8.320 290,515 -0.38(-4.37%)
Oct 10, 2016 8.750 8.830 8.690 8.700 128,435 +0.01(+0.12%)
Oct 07, 2016 8.660 8.790 8.540 8.690 257,434 +0.01(+0.12%)
Oct 06, 2016 8.640 8.680 8.470 8.680 254,568 +0.11(+1.28%)
Oct 05, 2016 8.160 8.700 8.150 8.570 924,774 +0.42(+5.15%)
Oct 04, 2016 8.160 8.215 8.060 8.150 278,358 -0.02(-0.24%)
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.