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

Archrock Inc (NY: AROC )

20.16 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2017 7.773 8.178 7.741 8.032 1,873,468 +0.26(+3.33%)
Mar 30, 2017 8.162 8.194 7.741 7.773 902,400 -0.29(-3.61%)
Mar 29, 2017 7.968 8.130 7.806 8.065 734,970 +0.06(+0.81%)
Mar 28, 2017 7.676 8.065 7.676 8.000 1,229,161 +0.29(+3.78%)
Mar 27, 2017 7.838 7.871 7.547 7.709 595,017 -0.13(-1.65%)
Mar 24, 2017 7.968 8.065 7.709 7.838 1,171,240 -0.06(-0.82%)
Mar 23, 2017 7.838 7.968 7.709 7.903 849,871 +0.03(+0.41%)
Mar 22, 2017 7.903 8.032 7.676 7.871 912,686 -0.06(-0.82%)
Mar 21, 2017 8.292 8.292 7.822 7.935 1,404,216 -0.29(-3.54%)
Mar 20, 2017 8.097 8.324 7.903 8.227 789,324 +0.06(+0.79%)
Mar 17, 2017 8.065 8.194 7.903 8.162 2,379,784 +0.26(+3.28%)
Mar 16, 2017 8.130 8.130 7.806 7.903 747,028 -0.16(-2.01%)
Mar 15, 2017 7.773 8.113 7.676 8.065 944,902 +0.42(+5.51%)
Mar 14, 2017 7.806 7.903 7.491 7.644 871,953 -0.29(-3.67%)
Mar 13, 2017 8.259 7.871 7.935 812,442 -0.06(-0.81%)
Mar 10, 2017 8.097 8.097 7.806 8.000 977,846 +0.00(+0.00%)
Mar 09, 2017 7.968 8.097 7.741 8.000 1,557,494 -0.06(-0.80%)
Mar 08, 2017 8.551 8.551 8.065 8.065 1,099,698 -0.49(-5.68%)
Mar 07, 2017 8.713 8.875 8.454 8.551 839,771 -0.19(-2.22%)
Mar 06, 2017 8.777 8.842 8.486 8.745 684,457 -0.13(-1.46%)
Mar 03, 2017 8.648 8.956 8.615 8.875 1,072,679 +0.13(+1.48%)
Mar 02, 2017 9.004 9.069 8.713 8.745 977,499 -0.26(-2.88%)
Mar 01, 2017 8.972 9.296 8.842 9.004 1,200,841 +0.16(+1.83%)
Feb 28, 2017 9.231 9.231 8.680 8.842 2,112,458 -0.45(-4.88%)
Feb 27, 2017 8.680 9.425 8.632 9.296 1,807,288 +0.65(+7.49%)
Feb 24, 2017 9.069 9.134 8.615 8.648 1,544,507 -0.36(-3.96%)
Feb 23, 2017 9.879 10.04 8.648 9.004 2,214,463 -1.26(-12.30%)
Feb 22, 2017 10.27 10.56 10.17 10.27 846,722 -0.06(-0.63%)
Feb 21, 2017 10.33 10.46 10.20 10.33 580,884 +0.10(+0.95%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.03(-0.32%)
Feb 16, 2017 10.59 10.62 10.07 10.27 633,324 -0.23(-2.16%)
Feb 15, 2017 10.23 10.62 10.23 10.49 916,636 +0.16(+1.57%)
Feb 14, 2017 10.23 10.56 10.14 10.33 902,857 +0.23(+2.24%)
Feb 13, 2017 10.20 10.20 9.846 10.11 468,019 -0.06(-0.64%)
Feb 10, 2017 10.17 10.59 10.11 10.17 1,112,841 +0.00(+0.00%)
Feb 09, 2017 9.814 10.36 9.814 10.17 1,303,683 +0.45(+4.67%)
Feb 08, 2017 9.555 9.781 9.263 9.717 631,547 +0.06(+0.67%)
Feb 07, 2017 9.749 9.814 9.587 9.652 468,655 -0.10(-1.00%)
Feb 06, 2017 9.879 9.976 9.490 9.749 596,988 -0.15(-1.51%)
Feb 03, 2017 9.416 9.898 9.320 9.898 444,098 +0.55(+5.84%)
Feb 02, 2017 9.545 9.545 9.267 9.352 489,425 -0.13(-1.36%)
Feb 01, 2017 9.512 9.577 9.191 9.480 537,235 +0.10(+1.03%)
Jan 31, 2017 9.159 9.512 9.030 9.384 739,572 +0.22(+2.46%)
Jan 30, 2017 9.480 9.480 8.934 9.159 741,791 -0.39(-4.04%)
Jan 27, 2017 9.448 9.930 9.448 9.545 1,088,205 +0.03(+0.34%)
Jan 26, 2017 9.705 9.866 9.448 9.512 1,091,102 -0.16(-1.66%)
Jan 25, 2017 9.737 10.06 9.545 9.673 1,362,491 -0.03(-0.33%)
Jan 24, 2017 9.480 9.818 9.352 9.705 1,549,816 +0.29(+3.07%)
Jan 23, 2017 9.384 9.496 9.127 9.416 596,548 +0.00(+0.00%)
Jan 20, 2017 9.802 9.898 9.416 9.416 946,375 -0.26(-2.66%)
Jan 19, 2017 9.770 9.866 9.512 9.673 538,629 +0.00(+0.00%)
Jan 18, 2017 9.705 9.737 9.512 9.673 810,454 -0.06(-0.66%)
Jan 17, 2017 10.06 10.06 9.673 9.737 1,356,731 -0.13(-1.30%)
Jan 13, 2017 9.866 9.866 9.866 0 +0.00(+0.00%)
Jan 12, 2017 9.737 9.962 9.512 9.866 920,463 +0.16(+1.66%)
Jan 11, 2017 9.512 10.03 9.320 9.705 1,315,889 +0.19(+2.03%)
Jan 10, 2017 8.838 9.577 8.677 9.512 986,884 +0.77(+8.82%)
Jan 09, 2017 8.934 8.998 8.741 8.741 543,724 -0.29(-3.20%)
Jan 06, 2017 9.223 9.255 8.966 9.030 756,142 -0.19(-2.09%)
Jan 05, 2017 9.320 9.448 9.127 9.223 722,500 -0.13(-1.37%)
Jan 04, 2017 8.902 9.384 8.870 9.352 663,358 +0.51(+5.82%)
Jan 03, 2017 8.709 9.127 8.580 8.838 778,296 +0.35(+4.17%)
Dec 30, 2016 8.484 8.484 8.484 0 -0.10(-1.12%)
Dec 29, 2016 8.452 8.580 8.339 8.580 973,619 +0.13(+1.52%)
Dec 28, 2016 8.902 9.030 8.388 8.452 693,536 -0.42(-4.71%)
Dec 27, 2016 8.838 9.095 8.709 8.870 788,508 +0.13(+1.47%)
Dec 23, 2016 8.741 8.741 8.741 0 +0.29(+3.42%)
Dec 22, 2016 8.613 8.709 8.420 8.452 451,496 -0.13(-1.50%)
Dec 21, 2016 8.838 8.902 8.452 8.580 491,290 -0.16(-1.84%)
Dec 20, 2016 8.356 8.741 8.323 8.741 700,021 +0.48(+5.84%)
Dec 19, 2016 8.420 8.452 8.195 8.259 1,520,636 -0.13(-1.53%)
Dec 16, 2016 9.159 9.159 8.323 8.388 4,037,519 -0.64(-7.12%)
Dec 15, 2016 9.030 9.159 8.822 9.030 890,563 +0.00(+0.00%)
Dec 14, 2016 8.838 9.159 8.838 9.030 825,312 +0.13(+1.44%)
Dec 13, 2016 9.063 9.063 8.693 8.902 861,968 +0.00(+0.00%)
Dec 12, 2016 9.287 9.577 8.805 8.902 1,150,234 -0.19(-2.12%)
Dec 09, 2016 9.127 9.255 8.934 9.095 1,004,312 +0.10(+1.07%)
Dec 08, 2016 8.902 8.998 8.773 8.998 1,118,917 +0.16(+1.82%)
Dec 07, 2016 8.966 8.998 8.645 8.838 980,292 -0.16(-1.79%)
Dec 06, 2016 8.773 9.063 8.773 8.998 997,819 +0.10(+1.08%)
Dec 05, 2016 8.741 8.902 8.613 8.902 1,031,735 +0.29(+3.36%)
Dec 02, 2016 8.356 8.677 8.291 8.613 1,082,503 +0.26(+3.08%)
Dec 01, 2016 8.838 8.838 8.323 8.356 1,141,498 -0.29(-3.35%)
Nov 30, 2016 9.030 9.063 8.484 8.645 1,415,249 +0.16(+1.89%)
Nov 29, 2016 8.452 8.613 8.066 8.484 689,820 -0.16(-1.86%)
Nov 28, 2016 8.870 8.902 8.548 8.645 930,234 -0.13(-1.47%)
Nov 25, 2016 8.934 9.063 8.677 8.773 390,799 -0.16(-1.80%)
Nov 23, 2016 8.934 8.934 8.934 0 +0.26(+2.96%)
Nov 22, 2016 8.902 8.966 8.645 8.677 892,576 -0.13(-1.46%)
Nov 21, 2016 8.773 8.950 8.629 8.805 935,299 +0.29(+3.40%)
Nov 18, 2016 8.805 8.870 8.356 8.516 908,623 -0.26(-2.93%)
Nov 17, 2016 8.259 8.966 8.420 8.773 905,015 +0.51(+6.23%)
Nov 16, 2016 8.259 8.484 8.131 8.259 977,902 +0.00(+0.00%)
Nov 15, 2016 8.131 8.484 8.131 8.259 982,998 +0.22(+2.80%)
Nov 14, 2016 8.452 8.548 7.938 8.034 1,244,655 -0.26(-3.10%)
Nov 11, 2016 7.841 8.356 7.713 8.291 750,555 +0.35(+4.45%)
Nov 10, 2016 7.713 8.131 7.649 7.938 758,739 +0.22(+2.92%)
Nov 09, 2016 7.134 7.713 7.006 7.713 690,575 +0.55(+7.62%)
Nov 08, 2016 7.006 7.263 6.942 7.166 449,223 +0.11(+1.55%)
Nov 07, 2016 7.089 7.248 6.994 7.057 635,521 +0.10(+1.37%)
Nov 04, 2016 6.994 7.089 6.866 6.962 558,460 -0.03(-0.45%)
Nov 03, 2016 7.184 7.280 6.962 6.994 403,754 -0.13(-1.79%)
Nov 02, 2016 7.502 7.566 7.057 7.121 551,730 -0.51(-6.67%)
Nov 01, 2016 7.598 7.852 7.280 7.629 762,185 +0.25(+3.45%)
Oct 31, 2016 7.216 7.470 7.153 7.375 920,520 +0.13(+1.75%)
Oct 28, 2016 7.375 7.534 7.153 7.248 438,428 -0.16(-2.15%)
Oct 27, 2016 7.757 7.757 7.407 7.407 422,930 -0.16(-2.10%)
Oct 26, 2016 7.629 7.868 7.502 7.566 484,280 -0.22(-2.86%)
Oct 25, 2016 7.916 8.043 7.693 7.788 411,105 -0.16(-2.00%)
Oct 24, 2016 7.979 8.170 7.832 7.947 494,050 +0.00(+0.00%)
Oct 21, 2016 7.916 8.202 7.884 7.947 557,534 -0.13(-1.57%)
Oct 20, 2016 8.043 8.202 7.947 8.074 350,429 -0.10(-1.17%)
Oct 19, 2016 8.106 8.392 8.043 8.170 760,294 +0.19(+2.39%)
Oct 18, 2016 8.138 8.138 7.916 7.979 465,942 +0.03(+0.40%)
Oct 17, 2016 7.916 8.074 7.725 7.947 385,768 +0.07(+0.89%)
Oct 14, 2016 8.043 8.195 7.839 7.877 537,862 -0.13(-1.59%)
Oct 13, 2016 8.036 8.361 7.973 8.005 529,737 -0.16(-1.95%)
Oct 12, 2016 8.252 8.303 8.087 8.163 555,319 -0.15(-1.76%)
Oct 11, 2016 8.361 8.392 8.157 8.310 547,381 -0.13(-1.58%)
Oct 10, 2016 8.418 8.659 8.367 8.443 562,432 +0.21(+2.55%)
Oct 07, 2016 8.411 8.513 8.195 8.233 513,398 -0.11(-1.37%)
Oct 06, 2016 8.361 8.469 8.189 8.348 805,221 +0.01(+0.15%)
Oct 05, 2016 8.284 8.469 8.176 8.335 763,800 +0.26(+3.23%)
Oct 04, 2016 8.278 8.316 7.966 8.074 618,723 -0.21(-2.53%)
Oct 03, 2016 8.303 8.348 8.030 8.284 942,768 -0.03(-0.38%)
Sep 30, 2016 8.113 8.380 7.961 8.316 972,701 +0.33(+4.14%)
Sep 29, 2016 8.017 8.246 7.846 7.985 909,642 +0.01(+0.08%)
Sep 28, 2016 7.483 7.992 7.375 7.979 632,229 +0.62(+8.47%)
Sep 27, 2016 7.477 7.477 7.134 7.356 715,880 -0.18(-2.45%)
Sep 26, 2016 7.496 7.763 7.496 7.540 707,377 +0.11(+1.45%)
Sep 23, 2016 7.750 7.833 7.346 7.432 779,474 -0.36(-4.65%)
Sep 22, 2016 7.699 7.821 7.572 7.795 1,237,119 +0.32(+4.34%)
Sep 21, 2016 7.172 7.477 7.159 7.470 738,081 +0.48(+6.82%)
Sep 20, 2016 6.987 7.102 6.873 6.994 469,608 -0.01(-0.09%)
Sep 19, 2016 7.248 7.432 6.936 7.000 577,421 -0.13(-1.87%)
Sep 16, 2016 6.809 7.178 6.809 7.134 1,817,769 +0.15(+2.09%)
Sep 15, 2016 6.943 7.025 6.905 6.987 523,744 +0.10(+1.38%)
Sep 14, 2016 6.790 7.070 6.733 6.892 699,019 +0.11(+1.69%)
Sep 13, 2016 7.013 7.032 6.638 6.777 895,971 -0.45(-6.16%)
Sep 12, 2016 6.924 7.273 6.898 7.223 798,607 +0.06(+0.80%)
Sep 09, 2016 7.623 7.629 7.165 7.165 749,767 -0.64(-8.15%)
Sep 08, 2016 7.706 7.820 7.610 7.801 789,166 +0.20(+2.59%)
Sep 07, 2016 7.483 7.604 7.388 7.604 769,840 +0.12(+1.61%)
Sep 06, 2016 7.369 7.540 7.254 7.483 568,711 +0.17(+2.26%)
Sep 02, 2016 7.312 7.318 7.318 7.318 553,803 +0.19(+2.68%)
Sep 01, 2016 6.936 7.165 6.860 7.127 814,526 +0.12(+1.72%)
Aug 31, 2016 6.981 7.153 6.917 7.006 1,292,406 -0.08(-1.17%)
Aug 30, 2016 7.394 7.483 7.013 7.089 1,627,847 -0.31(-4.13%)
Aug 29, 2016 7.337 7.528 7.273 7.394 645,595 +0.03(+0.35%)
Aug 26, 2016 7.356 7.540 7.261 7.369 965,518 +0.06(+0.78%)
Aug 25, 2016 7.318 7.451 7.172 7.312 814,580 -0.02(-0.26%)
Aug 24, 2016 7.388 7.439 7.223 7.331 604,067 -0.15(-2.04%)
Aug 23, 2016 7.426 7.617 7.381 7.483 1,022,139 +0.01(+0.09%)
Aug 22, 2016 7.273 7.477 7.172 7.477 1,060,899 -0.02(-0.25%)
Aug 19, 2016 7.521 7.534 7.356 7.496 793,708 -0.08(-1.09%)
Aug 18, 2016 7.426 7.731 7.407 7.579 859,104 +0.19(+2.58%)
Aug 17, 2016 7.273 7.483 7.210 7.388 1,076,953 +0.03(+0.35%)
Aug 16, 2016 7.477 7.477 7.172 7.362 857,888 -0.11(-1.45%)
Aug 15, 2016 7.197 7.490 7.197 7.470 720,606 +0.34(+4.72%)
Aug 12, 2016 7.178 7.223 6.940 7.134 823,157 -0.02(-0.27%)
Aug 11, 2016 7.057 7.305 6.917 7.153 1,435,073 +0.22(+3.12%)
Aug 10, 2016 6.917 7.083 6.697 6.936 1,287,763 +0.04(+0.55%)
Aug 09, 2016 6.905 6.905 6.765 6.898 1,384,650 +0.06(+0.93%)
Aug 08, 2016 6.765 6.949 6.730 6.835 1,453,782 +0.17(+2.58%)
Aug 05, 2016 6.243 7.083 6.224 6.663 2,409,664 +0.72(+12.15%)
Aug 04, 2016 5.683 6.300 5.627 5.941 1,463,919 +0.28(+5.01%)
Aug 03, 2016 5.463 5.658 5.362 5.658 745,876 +0.26(+4.90%)
Aug 02, 2016 5.406 5.583 5.211 5.394 1,038,046 +0.10(+1.90%)
Aug 01, 2016 5.488 5.551 5.230 5.293 1,164,749 -0.31(-5.61%)
Jul 29, 2016 5.469 5.652 5.299 5.608 1,455,043 +0.06(+1.02%)
Jul 28, 2016 5.696 5.841 5.532 5.551 891,156 -0.14(-2.54%)
Jul 27, 2016 5.885 6.074 5.551 5.696 917,740 -0.20(-3.42%)
Jul 26, 2016 5.765 6.004 5.746 5.897 647,461 +0.10(+1.74%)
Jul 25, 2016 5.885 5.935 5.734 5.797 563,446 -0.14(-2.44%)
Jul 22, 2016 6.004 6.004 5.820 5.941 631,984 -0.06(-0.94%)
Jul 21, 2016 6.086 6.319 5.960 5.998 912,977 -0.10(-1.65%)
Jul 20, 2016 5.948 6.206 5.847 6.099 664,783 +0.05(+0.83%)
Jul 19, 2016 6.231 6.262 6.036 6.048 747,061 -0.21(-3.32%)
Jul 18, 2016 6.086 6.262 5.960 6.256 598,078 +0.06(+1.02%)
Jul 15, 2016 6.401 6.401 6.124 6.193 822,942 -0.08(-1.20%)
Jul 14, 2016 6.300 6.401 6.218 6.269 1,059,620 +0.11(+1.74%)
Jul 13, 2016 6.653 6.728 6.086 6.162 1,433,364 -0.55(-8.16%)
Jul 12, 2016 6.514 6.892 6.492 6.709 1,248,866 +0.50(+8.00%)
Jul 11, 2016 6.376 6.445 6.193 6.212 702,682 -0.08(-1.20%)
Jul 08, 2016 6.086 6.382 5.935 6.288 845,874 +0.35(+5.94%)
Jul 07, 2016 6.244 6.395 5.847 5.935 1,298,137 -0.17(-2.78%)
Jul 06, 2016 5.778 6.124 5.709 6.105 1,557,118 +0.25(+4.19%)
Jul 05, 2016 6.086 6.256 5.721 5.860 889,858 -0.48(-7.55%)
Jul 01, 2016 5.904 6.338 6.338 6.338 1,004,469 +0.41(+6.90%)
Jun 30, 2016 5.822 5.954 5.709 5.929 1,618,249 +0.08(+1.29%)
Jun 29, 2016 5.683 5.954 5.589 5.853 1,001,762 +0.30(+5.32%)
Jun 28, 2016 5.249 5.564 5.218 5.557 1,421,956 +0.51(+10.10%)
Jun 27, 2016 5.274 5.450 4.985 5.048 1,528,398 -0.35(-6.53%)
Jun 24, 2016 5.306 5.520 5.211 5.400 1,980,810 -0.33(-5.82%)
Jun 23, 2016 5.557 5.746 5.545 5.734 1,654,484 +0.31(+5.68%)
Jun 22, 2016 5.400 5.589 5.362 5.425 1,356,364 -0.08(-1.49%)
Jun 21, 2016 5.356 5.551 5.262 5.507 779,831 +0.11(+1.98%)
Jun 20, 2016 5.388 5.529 5.255 5.400 874,816 +0.16(+3.12%)
Jun 17, 2016 5.048 5.388 5.048 5.237 2,252,794 +0.25(+4.92%)
Jun 16, 2016 5.104 5.104 4.771 4.991 954,438 -0.23(-4.34%)
Jun 15, 2016 5.136 5.416 5.073 5.218 1,136,024 +0.04(+0.73%)
Jun 14, 2016 5.237 5.388 5.000 5.180 691,596 -0.10(-1.91%)
Jun 13, 2016 5.130 5.394 5.123 5.281 1,195,628 +0.03(+0.60%)
Jun 10, 2016 5.312 5.432 5.211 5.249 1,033,715 -0.22(-4.03%)
Jun 09, 2016 5.444 5.564 5.362 5.469 956,918 -0.11(-2.03%)
Jun 08, 2016 5.627 5.709 5.463 5.583 850,604 +0.03(+0.57%)
Jun 07, 2016 5.469 5.570 5.375 5.551 1,202,068 +0.13(+2.32%)
Jun 06, 2016 5.004 5.425 4.947 5.425 1,228,387 +0.50(+10.23%)
Jun 03, 2016 4.815 4.985 4.815 4.922 1,156,454 +0.09(+1.96%)
Jun 02, 2016 4.670 4.834 4.569 4.827 1,371,379 +0.03(+0.52%)
Jun 01, 2016 4.664 4.853 4.456 4.802 1,116,885 +0.00(+0.00%)
May 31, 2016 4.632 4.890 4.607 4.802 1,813,315 +0.18(+3.95%)
May 27, 2016 4.488 4.620 4.620 4.620 738,496 +0.08(+1.80%)
May 26, 2016 4.689 4.763 4.513 4.538 1,039,192 -0.06(-1.23%)
May 25, 2016 4.399 4.620 4.374 4.595 1,201,513 +0.24(+5.49%)
May 24, 2016 4.381 4.406 4.173 4.355 1,161,246 +0.01(+0.29%)
May 23, 2016 4.274 4.384 4.091 4.343 1,465,969 -0.02(-0.43%)
May 20, 2016 4.261 4.394 4.185 4.362 1,052,640 +0.12(+2.82%)
May 19, 2016 4.198 4.355 4.082 4.242 853,409 -0.06(-1.32%)
May 18, 2016 4.330 4.462 4.160 4.299 968,990 -0.06(-1.30%)
May 17, 2016 4.286 4.544 4.286 4.355 1,168,279 +0.08(+1.76%)
May 16, 2016 4.292 4.403 4.255 4.280 958,361 +0.15(+3.66%)
May 13, 2016 4.311 4.425 4.122 4.129 817,505 -0.23(-5.34%)
May 12, 2016 4.393 4.425 4.229 4.362 1,479,929 +0.08(+1.91%)
May 11, 2016 4.299 4.481 4.078 4.280 1,367,638 -0.09(-2.16%)
May 10, 2016 4.066 4.519 4.066 4.374 1,355,104 +0.35(+8.68%)
May 09, 2016 4.490 4.521 3.975 4.025 1,280,938 -0.53(-11.58%)
May 06, 2016 4.230 4.558 4.174 4.552 1,671,664 +0.28(+6.53%)
May 05, 2016 4.757 4.775 4.223 4.273 2,091,048 -0.36(-7.76%)
May 04, 2016 3.709 4.769 3.684 4.633 4,613,413 +0.84(+22.06%)
May 03, 2016 3.982 4.081 3.473 3.795 4,039,618 -2.20(-36.71%)
May 02, 2016 6.115 6.171 5.792 5.997 1,259,969 -0.11(-1.83%)
Apr 29, 2016 5.910 6.282 5.885 6.109 1,017,588 +0.27(+4.56%)
Apr 28, 2016 5.947 6.050 5.805 5.842 1,210,971 -0.11(-1.77%)
Apr 27, 2016 5.743 6.090 5.693 5.947 973,044 +0.33(+5.97%)
Apr 26, 2016 5.513 5.653 5.408 5.613 873,008 +0.16(+2.84%)
Apr 25, 2016 5.637 5.693 5.352 5.458 967,106 -0.24(-4.14%)
Apr 22, 2016 5.377 5.743 5.364 5.693 957,729 +0.41(+7.75%)
Apr 21, 2016 5.296 5.433 5.234 5.284 886,165 -0.01(-0.12%)
Apr 20, 2016 4.819 5.352 4.819 5.290 1,364,871 +0.40(+8.25%)
Apr 19, 2016 4.881 4.943 4.726 4.887 1,481,631 +0.12(+2.60%)
Apr 18, 2016 4.707 4.906 4.614 4.763 1,648,521 -0.16(-3.27%)
Apr 15, 2016 4.868 5.023 4.788 4.924 841,012 +0.02(+0.51%)
Apr 14, 2016 5.023 5.036 4.831 4.899 833,914 -0.06(-1.25%)
Apr 13, 2016 4.856 5.048 4.757 4.961 899,202 +0.12(+2.56%)
Apr 12, 2016 4.639 4.918 4.571 4.837 1,212,282 +0.25(+5.55%)
Apr 11, 2016 4.577 4.763 4.502 4.583 826,514 +0.06(+1.37%)
Apr 08, 2016 4.521 4.788 4.453 4.521 1,103,287 +0.20(+4.74%)
Apr 07, 2016 4.397 4.595 4.236 4.316 2,241,259 -0.04(-0.85%)
Apr 06, 2016 4.205 4.440 4.025 4.354 1,090,194 +0.24(+5.72%)
Apr 05, 2016 4.118 4.223 3.951 4.118 1,415,596 -0.04(-0.90%)
Apr 04, 2016 4.223 4.366 4.093 4.155 1,010,648 -0.09(-2.05%)
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.