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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2017 4.703 4.753 4.678 4.728 60,318 +0.10(+2.14%)
May 30, 2017 4.827 4.827 4.579 4.629 77,387 -0.17(-3.61%)
May 26, 2017 4.901 4.901 4.777 4.802 49,999 -0.07(-1.52%)
May 25, 2017 4.678 4.901 4.555 4.876 75,924 +0.17(+3.68%)
May 24, 2017 4.530 4.728 4.379 4.703 164,156 +0.35(+7.95%)
May 23, 2017 4.381 4.431 4.332 4.357 52,893 +0.00(+0.00%)
May 22, 2017 4.357 4.431 4.282 4.357 66,481 -0.05(-1.12%)
May 19, 2017 4.431 4.431 4.381 4.406 88,066 -0.02(-0.56%)
May 18, 2017 4.381 4.530 4.359 4.431 50,302 +0.05(+1.13%)
May 17, 2017 4.530 4.579 4.381 4.381 48,124 -0.17(-3.80%)
May 16, 2017 4.406 4.555 4.350 4.555 63,120 +0.07(+1.66%)
May 15, 2017 4.579 4.604 4.431 4.480 101,044 -0.17(-3.72%)
May 12, 2017 4.579 4.703 4.406 4.654 124,142 +0.05(+1.08%)
May 11, 2017 4.777 4.802 4.381 4.604 271,931 -0.22(-4.62%)
May 10, 2017 4.951 4.951 4.656 4.827 132,876 -0.10(-2.01%)
May 09, 2017 4.852 4.975 4.631 4.926 214,079 -0.02(-0.50%)
May 08, 2017 4.852 5.077 4.629 4.951 290,268 -0.22(-4.31%)
May 05, 2017 5.198 5.198 5.050 5.173 63,960 -0.02(-0.48%)
May 04, 2017 5.248 5.347 5.149 5.198 67,358 -0.07(-1.41%)
May 03, 2017 5.248 5.297 5.149 5.272 47,912 +0.07(+1.43%)
May 02, 2017 5.223 5.248 5.124 5.198 47,260 +0.00(+0.00%)
May 01, 2017 5.297 5.359 5.074 5.198 52,689 -0.05(-0.94%)
Apr 28, 2017 5.124 5.322 5.111 5.248 51,501 +0.17(+3.41%)
Apr 27, 2017 5.124 5.223 5.074 5.074 36,647 -0.02(-0.49%)
Apr 26, 2017 5.149 5.322 5.099 5.099 95,693 -0.05(-0.96%)
Apr 25, 2017 5.173 5.099 5.149 104,284 +0.05(+0.97%)
Apr 24, 2017 5.124 5.124 4.728 5.099 71,814 +0.02(+0.49%)
Apr 21, 2017 5.124 5.149 5.062 5.074 191,813 -0.02(-0.49%)
Apr 20, 2017 5.173 5.198 5.173 5.099 110,536 +0.00(+0.00%)
Apr 19, 2017 5.163 5.163 5.050 5.099 91,090 +0.10(+1.98%)
Apr 18, 2017 5.000 5.149 4.951 5.000 126,156 -0.05(-0.98%)
Apr 17, 2017 5.025 5.212 5.025 5.050 223,568 +0.00(+0.00%)
Apr 13, 2017 4.901 5.074 4.889 5.050 67,649 +0.07(+1.49%)
Apr 12, 2017 5.050 5.050 4.876 4.975 93,090 -0.02(-0.50%)
Apr 11, 2017 5.074 5.074 4.951 5.000 36,821 -0.05(-0.98%)
Apr 10, 2017 5.000 5.124 4.951 5.050 45,098 +0.07(+1.49%)
Apr 07, 2017 4.951 5.000 4.951 4.975 54,436 +0.02(+0.50%)
Apr 06, 2017 4.901 5.000 4.901 4.951 27,311 +0.02(+0.50%)
Apr 05, 2017 4.951 4.975 4.716 4.926 73,161 +0.02(+0.51%)
Apr 04, 2017 4.899 4.952 4.697 4.901 63,486 +0.00(+0.00%)
Apr 03, 2017 5.025 5.025 4.901 4.901 86,682 -0.15(-2.94%)
Mar 31, 2017 5.050 5.074 4.926 5.050 51,720 +0.00(+0.00%)
Mar 30, 2017 5.074 5.099 4.992 5.050 67,925 +0.00(+0.00%)
Mar 29, 2017 5.099 5.223 4.876 5.050 83,337 -0.12(-2.39%)
Mar 28, 2017 5.124 5.198 5.045 5.173 32,175 +0.02(+0.48%)
Mar 27, 2017 5.124 5.223 5.050 5.149 30,551 +0.02(+0.48%)
Mar 24, 2017 5.050 5.198 5.025 5.124 29,947 +0.05(+0.98%)
Mar 23, 2017 5.124 5.124 4.975 5.074 36,988 +0.05(+0.99%)
Mar 22, 2017 5.000 5.050 4.975 5.025 55,511 -0.05(-0.98%)
Mar 21, 2017 5.198 5.223 5.025 5.074 112,418 -0.12(-2.38%)
Mar 20, 2017 5.271 5.272 5.137 5.198 104,318 -0.10(-1.87%)
Mar 17, 2017 5.297 5.322 5.198 5.297 122,609 +0.02(+0.47%)
Mar 16, 2017 5.173 5.421 5.124 5.272 229,662 +0.10(+1.91%)
Mar 15, 2017 5.198 5.223 5.149 5.173 100,495 -0.02(-0.48%)
Mar 14, 2017 5.099 5.198 5.050 5.198 59,779 +0.15(+2.94%)
Mar 13, 2017 5.000 5.149 5.000 5.050 123,043 +0.07(+1.49%)
Mar 10, 2017 4.951 5.025 4.926 4.975 91,035 +0.02(+0.50%)
Mar 09, 2017 4.901 5.025 4.852 4.951 219,607 +0.07(+1.52%)
Mar 08, 2017 4.654 4.901 4.604 4.876 129,254 +0.17(+3.68%)
Mar 07, 2017 4.703 4.728 4.604 4.703 114,921 +0.05(+1.06%)
Mar 06, 2017 4.530 4.703 4.505 4.654 87,432 +0.12(+2.73%)
Mar 03, 2017 4.406 4.530 4.307 4.530 68,034 +0.17(+3.98%)
Mar 02, 2017 4.355 4.431 4.332 4.357 37,554 +0.05(+1.15%)
Mar 01, 2017 4.357 4.381 4.183 4.307 48,160 +0.02(+0.58%)
Feb 28, 2017 4.258 4.420 4.109 4.282 67,059 -0.02(-0.57%)
Feb 27, 2017 4.307 4.406 4.258 4.307 34,465 +0.02(+0.58%)
Feb 24, 2017 4.233 4.307 4.233 4.282 17,912 +0.00(+0.00%)
Feb 23, 2017 4.282 4.357 4.282 4.282 19,831 -0.07(-1.70%)
Feb 22, 2017 4.406 4.406 4.297 4.357 28,505 -0.02(-0.56%)
Feb 21, 2017 4.456 4.456 4.332 4.381 62,385 -0.05(-1.12%)
Feb 17, 2017 4.431 4.431 4.431 0 +0.12(+2.87%)
Feb 16, 2017 4.357 4.406 4.282 4.307 38,430 -0.10(-2.25%)
Feb 15, 2017 4.332 4.406 4.161 4.406 99,889 +0.00(+0.00%)
Feb 14, 2017 4.384 4.431 4.282 4.406 56,361 -0.02(-0.56%)
Feb 13, 2017 4.456 4.505 4.258 4.431 70,147 -0.02(-0.56%)
Feb 10, 2017 4.505 4.505 4.406 4.456 43,084 +0.00(+0.00%)
Feb 09, 2017 4.456 4.505 4.456 4.456 28,347 +0.02(+0.56%)
Feb 08, 2017 4.456 4.530 4.282 4.431 105,851 -0.12(-2.72%)
Feb 07, 2017 4.530 4.604 4.499 4.555 75,413 +0.05(+1.10%)
Feb 06, 2017 4.555 4.632 4.238 4.505 190,181 -0.07(-1.62%)
Feb 03, 2017 4.678 4.678 4.505 4.579 78,488 -0.10(-2.12%)
Feb 02, 2017 4.678 4.703 4.555 4.678 63,211 +0.00(+0.00%)
Feb 01, 2017 4.753 4.753 4.604 4.678 44,997 -0.07(-1.56%)
Jan 31, 2017 4.530 4.827 4.406 4.753 90,692 +0.25(+5.49%)
Jan 30, 2017 4.555 4.555 4.456 4.505 24,190 -0.07(-1.62%)
Jan 27, 2017 4.579 4.579 4.530 4.579 11,307 +0.07(+1.65%)
Jan 26, 2017 4.555 4.579 4.505 4.505 9,410 -0.05(-1.09%)
Jan 25, 2017 4.555 4.567 4.456 4.555 58,640 +0.00(+0.00%)
Jan 24, 2017 4.579 4.579 4.505 4.555 55,133 -0.05(-1.08%)
Jan 23, 2017 4.579 4.654 4.530 4.604 104,042 +0.07(+1.64%)
Jan 20, 2017 4.530 4.579 4.456 4.530 40,006 +0.04(+0.83%)
Jan 19, 2017 4.431 4.530 4.307 4.493 49,768 +0.11(+2.54%)
Jan 18, 2017 4.332 4.480 4.258 4.381 67,905 +0.10(+2.31%)
Jan 17, 2017 4.282 4.332 4.267 4.282 44,310 +0.00(+0.00%)
Jan 13, 2017 4.282 4.282 4.282 0 +0.02(+0.58%)
Jan 12, 2017 4.109 4.431 4.035 4.258 61,433 +0.20(+4.88%)
Jan 11, 2017 4.035 4.109 3.985 4.060 33,025 +0.07(+1.86%)
Jan 10, 2017 3.985 4.109 3.837 3.985 25,729 -0.05(-1.23%)
Jan 09, 2017 4.109 4.159 3.763 4.035 51,037 -0.10(-2.40%)
Jan 06, 2017 4.159 4.233 4.134 4.134 30,729 -0.02(-0.60%)
Jan 05, 2017 4.134 4.208 4.089 4.159 19,853 +0.02(+0.60%)
Jan 04, 2017 4.183 4.258 4.035 4.134 80,451 -0.05(-1.18%)
Jan 03, 2017 4.208 4.258 4.109 4.183 55,477 -0.02(-0.59%)
Dec 30, 2016 4.208 4.208 4.208 0 +0.05(+1.19%)
Dec 29, 2016 4.134 4.233 4.084 4.159 30,306 +0.01(+0.30%)
Dec 28, 2016 4.183 4.183 4.109 4.146 15,811 +0.01(+0.30%)
Dec 27, 2016 4.084 4.159 4.065 4.134 23,871 +0.05(+1.21%)
Dec 23, 2016 4.084 4.084 4.084 0 +0.02(+0.61%)
Dec 22, 2016 4.060 4.109 4.010 4.060 18,686 -0.02(-0.61%)
Dec 21, 2016 4.109 4.183 3.985 4.084 69,685 +0.00(+0.00%)
Dec 20, 2016 4.084 4.159 4.084 4.084 38,455 +0.00(+0.00%)
Dec 19, 2016 4.081 4.134 3.994 4.084 41,250 +0.02(+0.61%)
Dec 16, 2016 4.060 4.159 4.021 4.060 28,145 -0.02(-0.61%)
Dec 15, 2016 4.035 4.084 4.035 4.084 8,707 +0.05(+1.23%)
Dec 14, 2016 4.109 4.109 3.985 4.035 21,695 -0.05(-1.21%)
Dec 13, 2016 4.222 4.222 4.065 4.084 54,519 +0.05(+1.23%)
Dec 12, 2016 4.084 4.084 3.936 4.035 37,790 -0.02(-0.61%)
Dec 09, 2016 4.060 4.183 4.060 4.060 30,409 -0.10(-2.38%)
Dec 08, 2016 4.159 4.208 4.159 4.159 51,580 +0.00(+0.00%)
Dec 07, 2016 4.035 4.159 3.982 4.159 73,498 +0.12(+3.07%)
Dec 06, 2016 4.010 4.159 3.936 4.035 61,102 +0.07(+1.87%)
Dec 05, 2016 4.035 4.159 3.961 3.961 105,892 +0.00(+0.00%)
Dec 02, 2016 3.961 4.060 3.936 3.961 26,487 +0.02(+0.63%)
Dec 01, 2016 4.208 4.233 3.936 3.936 114,230 -0.30(-7.02%)
Nov 30, 2016 4.035 4.233 4.035 4.233 160,521 +0.20(+4.92%)
Nov 29, 2016 3.961 4.060 3.922 4.035 92,548 +0.10(+2.51%)
Nov 28, 2016 3.936 3.983 3.862 3.936 21,631 -0.02(-0.62%)
Nov 25, 2016 3.985 3.985 3.936 3.961 4,538 +0.00(+0.00%)
Nov 23, 2016 3.961 3.961 3.961 0 +0.02(+0.63%)
Nov 22, 2016 3.936 3.961 3.911 3.936 19,215 +0.00(+0.00%)
Nov 21, 2016 4.010 4.010 3.886 3.936 28,034 +0.00(+0.00%)
Nov 18, 2016 3.936 3.961 3.812 3.936 40,800 +0.05(+1.27%)
Nov 17, 2016 3.985 4.051 3.886 3.886 61,575 -0.07(-1.87%)
Nov 16, 2016 3.911 4.035 3.911 3.961 89,335 +0.05(+1.27%)
Nov 15, 2016 3.812 4.057 3.812 3.911 218,749 +0.10(+2.60%)
Nov 14, 2016 3.796 3.812 3.738 3.812 57,979 +0.10(+2.67%)
Nov 11, 2016 3.812 3.812 3.703 3.713 9,089 -0.02(-0.66%)
Nov 10, 2016 3.812 3.812 3.540 3.738 41,561 -0.07(-1.95%)
Nov 09, 2016 3.688 3.812 3.540 3.812 68,834 +0.15(+4.05%)
Nov 08, 2016 3.540 3.713 3.515 3.664 104,431 +0.15(+4.23%)
Nov 07, 2016 3.589 3.589 3.465 3.515 112,560 +0.02(+0.71%)
Nov 04, 2016 3.490 3.589 3.465 3.490 20,102 +0.00(+0.00%)
Nov 03, 2016 3.465 3.540 3.465 3.490 16,464 +0.00(+0.00%)
Nov 02, 2016 3.465 3.639 3.465 3.490 17,854 +0.02(+0.71%)
Nov 01, 2016 3.465 3.490 3.465 3.465 5,607 +0.00(+0.00%)
Oct 31, 2016 3.490 3.490 3.465 3.465 4,704 +0.00(+0.00%)
Oct 28, 2016 3.465 3.515 3.416 3.465 10,677 +0.00(+0.00%)
Oct 27, 2016 3.540 3.564 3.465 3.465 18,833 -0.09(-2.64%)
Oct 26, 2016 3.515 3.589 3.490 3.560 21,166 -0.00(-0.14%)
Oct 25, 2016 3.614 3.616 3.540 3.564 30,884 -0.05(-1.37%)
Oct 24, 2016 3.589 3.639 3.564 3.614 34,825 +0.03(+0.83%)
Oct 21, 2016 3.550 3.589 3.545 3.584 65,196 +0.03(+0.98%)
Oct 20, 2016 3.465 3.555 3.465 3.550 24,911 +0.06(+1.85%)
Oct 19, 2016 3.475 3.501 3.465 3.485 38,600 +0.02(+0.57%)
Oct 18, 2016 3.475 3.485 3.402 3.465 139,311 +0.00(+0.00%)
Oct 17, 2016 3.490 3.490 3.462 3.465 64,988 -0.00(-0.14%)
Oct 14, 2016 3.465 3.495 3.465 3.470 68,010 +0.00(+0.14%)
Oct 13, 2016 3.480 3.485 3.465 3.465 22,091 -0.02(-0.57%)
Oct 12, 2016 3.535 3.535 3.465 3.485 47,942 -0.03(-0.84%)
Oct 11, 2016 3.490 3.550 3.465 3.515 60,221 +0.02(+0.71%)
Oct 10, 2016 3.505 3.514 3.475 3.490 36,578 +0.00(+0.00%)
Oct 07, 2016 3.614 3.614 3.470 3.490 220,233 +0.02(+0.71%)
Oct 06, 2016 3.465 3.490 3.465 3.465 52,596 -0.02(-0.71%)
Oct 05, 2016 3.535 3.535 3.465 3.490 92,302 -0.02(-0.56%)
Oct 04, 2016 3.525 3.560 3.505 3.510 53,895 -0.01(-0.42%)
Oct 03, 2016 3.545 3.569 3.480 3.525 29,660 -0.03(-0.97%)
Sep 30, 2016 3.465 3.574 3.465 3.560 116,947 +0.09(+2.71%)
Sep 29, 2016 3.500 3.505 3.453 3.465 27,070 -0.04(-1.27%)
Sep 28, 2016 3.525 3.540 3.243 3.510 42,614 +0.01(+0.28%)
Sep 27, 2016 3.490 3.520 3.473 3.500 32,854 +0.01(+0.43%)
Sep 26, 2016 3.480 3.490 3.391 3.485 153,564 +0.00(+0.14%)
Sep 23, 2016 3.465 3.490 3.436 3.480 81,738 +0.01(+0.43%)
Sep 22, 2016 3.465 3.500 3.453 3.465 71,006 +0.03(+0.86%)
Sep 21, 2016 3.332 3.451 3.317 3.436 113,539 +0.12(+3.58%)
Sep 20, 2016 3.317 3.342 3.297 3.317 19,413 +0.00(+0.15%)
Sep 19, 2016 3.243 3.317 3.243 3.312 84,509 +0.09(+2.76%)
Sep 16, 2016 3.287 3.307 3.223 3.223 191,995 -0.08(-2.40%)
Sep 15, 2016 3.297 3.317 3.267 3.302 20,449 +0.00(+0.15%)
Sep 14, 2016 3.277 3.312 3.263 3.297 44,747 +0.03(+1.06%)
Sep 13, 2016 3.327 3.376 3.263 3.263 54,309 -0.07(-2.23%)
Sep 12, 2016 3.263 3.351 3.228 3.337 151,704 +0.06(+1.81%)
Sep 09, 2016 3.317 3.354 3.248 3.277 69,846 -0.03(-0.90%)
Sep 08, 2016 3.337 3.337 3.163 3.307 173,747 -0.01(-0.45%)
Sep 07, 2016 3.317 3.357 3.312 3.322 77,080 -0.02(-0.59%)
Sep 06, 2016 3.604 3.604 3.302 3.342 227,984 -0.19(-5.46%)
Sep 02, 2016 3.589 3.535 3.535 3.535 285,212 -0.05(-1.38%)
Sep 01, 2016 3.520 3.594 3.436 3.584 45,005 +0.04(+1.26%)
Aug 31, 2016 3.540 3.574 3.503 3.540 44,036 +0.00(+0.14%)
Aug 30, 2016 3.563 3.563 3.490 3.535 31,312 -0.00(-0.14%)
Aug 29, 2016 3.550 3.639 3.441 3.540 277,941 -0.02(-0.69%)
Aug 26, 2016 3.589 3.609 3.550 3.564 27,343 -0.00(-0.14%)
Aug 25, 2016 3.564 3.609 3.520 3.569 19,997 -0.01(-0.41%)
Aug 24, 2016 3.639 3.639 3.574 3.584 39,152 -0.03(-0.82%)
Aug 23, 2016 3.569 3.713 3.569 3.614 38,453 +0.01(+0.41%)
Aug 22, 2016 3.619 3.644 3.490 3.599 65,514 -0.02(-0.55%)
Aug 19, 2016 3.654 3.688 3.614 3.619 82,275 -0.02(-0.54%)
Aug 18, 2016 3.654 3.837 3.634 3.639 273,606 +0.01(+0.27%)
Aug 17, 2016 3.642 3.649 3.589 3.629 27,123 -0.02(-0.54%)
Aug 16, 2016 3.619 3.654 3.614 3.649 54,836 +0.03(+0.82%)
Aug 15, 2016 3.594 3.664 3.594 3.619 97,608 -0.04(-1.08%)
Aug 12, 2016 3.589 3.678 3.589 3.659 87,799 +0.05(+1.51%)
Aug 11, 2016 3.599 3.634 3.584 3.604 101,129 +0.02(+0.55%)
Aug 10, 2016 3.604 3.609 3.569 3.584 82,517 -0.01(-0.41%)
Aug 09, 2016 3.639 3.639 3.594 3.599 44,167 +0.00(+0.14%)
Aug 08, 2016 3.579 3.619 3.465 3.594 113,959 -0.03(-0.82%)
Aug 05, 2016 3.613 3.664 3.569 3.624 39,636 +0.00(+0.00%)
Aug 04, 2016 3.609 3.639 3.589 3.624 47,098 +0.03(+0.83%)
Aug 03, 2016 3.624 3.624 3.585 3.594 91,995 -0.00(-0.14%)
Aug 02, 2016 3.609 3.634 3.569 3.599 140,404 +0.00(+0.14%)
Aug 01, 2016 3.649 3.673 3.540 3.594 148,369 -0.00(-0.14%)
Jul 29, 2016 3.713 3.718 3.574 3.599 80,617 -0.10(-2.81%)
Jul 28, 2016 3.698 3.728 3.693 3.703 61,668 +0.01(+0.27%)
Jul 27, 2016 3.718 3.718 3.678 3.693 91,148 +0.00(+0.13%)
Jul 26, 2016 3.673 3.717 3.673 3.688 197,154 -0.01(-0.40%)
Jul 25, 2016 3.673 3.703 3.654 3.703 241,952 +0.00(+0.13%)
Jul 22, 2016 3.614 3.708 3.600 3.698 228,667 +0.05(+1.49%)
Jul 21, 2016 3.634 3.668 3.564 3.644 431,503 +0.02(+0.68%)
Jul 20, 2016 3.505 3.639 3.456 3.619 257,358 +0.10(+2.96%)
Jul 19, 2016 3.461 3.535 3.451 3.515 138,093 +0.04(+1.28%)
Jul 18, 2016 3.480 3.564 3.461 3.470 337,857 +0.02(+0.72%)
Jul 15, 2016 3.386 3.455 3.386 3.446 59,575 +0.03(+1.02%)
Jul 14, 2016 3.416 3.451 3.347 3.411 213,018 +0.01(+0.44%)
Jul 13, 2016 3.456 3.490 3.327 3.396 17,254 -0.06(-1.72%)
Jul 12, 2016 3.500 3.530 3.446 3.456 94,324 -0.03(-0.99%)
Jul 11, 2016 3.470 3.515 3.456 3.490 159,826 +0.03(+1.00%)
Jul 08, 2016 3.485 3.451 3.451 3.456 54,501 +0.00(+0.14%)
Jul 07, 2016 3.376 3.560 3.332 3.451 242,830 +0.27(+8.65%)
Jul 05, 2016 3.168 3.208 3.168 3.176 145,541 +0.02(+0.79%)
Jul 01, 2016 3.154 3.151 3.151 3.151 35,954 +0.00(+0.08%)
Jun 30, 2016 3.154 3.178 3.134 3.149 119,884 -0.00(-0.16%)
Jun 29, 2016 3.163 3.190 3.124 3.154 48,045 +0.01(+0.47%)
Jun 28, 2016 3.069 3.292 3.069 3.139 59,628 +0.07(+2.42%)
Jun 27, 2016 3.084 3.084 3.030 3.064 12,462 -0.04(-1.28%)
Jun 24, 2016 3.099 3.126 3.030 3.104 16,183 -0.03(-1.10%)
Jun 23, 2016 3.134 3.238 3.104 3.139 37,051 +0.03(+1.12%)
Jun 22, 2016 3.139 3.188 3.089 3.104 54,261 -0.06(-1.88%)
Jun 21, 2016 3.213 3.218 3.139 3.163 17,011 -0.04(-1.24%)
Jun 20, 2016 3.168 3.211 3.114 3.203 8,970 +0.03(+1.09%)
Jun 17, 2016 3.202 3.248 3.074 3.168 40,939 +0.03(+1.11%)
Jun 16, 2016 3.142 3.213 3.124 3.134 9,606 -0.04(-1.40%)
Jun 15, 2016 3.233 3.253 3.173 3.178 17,862 -0.08(-2.43%)
Jun 14, 2016 3.159 3.258 3.064 3.258 35,827 +0.04(+1.39%)
Jun 13, 2016 3.102 3.258 3.084 3.213 29,773 -0.01(-0.46%)
Jun 10, 2016 3.287 3.287 3.223 3.228 20,679 -0.02(-0.61%)
Jun 09, 2016 3.193 3.254 3.124 3.248 27,735 +0.05(+1.55%)
Jun 08, 2016 3.213 3.213 3.168 3.198 19,605 -0.02(-0.62%)
Jun 07, 2016 3.218 3.243 3.208 3.218 22,503 +0.00(+0.00%)
Jun 06, 2016 3.258 3.267 3.173 3.218 26,218 -0.04(-1.22%)
Jun 03, 2016 3.292 3.292 2.812 3.258 6,245 -0.01(-0.30%)
Jun 02, 2016 3.203 3.362 3.198 3.267 74,684 -0.02(-0.60%)
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.