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

Edap Tms Sa ADR (NQ: EDAP )

7.040 -0.220 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2016 3.280 3.350 3.190 3.310 59,617 +0.06(+1.85%)
Jun 29, 2016 3.290 3.290 3.165 3.250 21,770 -0.00(-0.15%)
Jun 28, 2016 3.210 3.300 3.112 3.255 24,911 +0.07(+2.36%)
Jun 27, 2016 3.090 3.210 3.080 3.180 45,041 +0.13(+4.26%)
Jun 24, 2016 3.010 3.100 3.000 3.050 77,202 -0.06(-1.93%)
Jun 23, 2016 3.170 3.200 3.070 3.110 37,313 -0.03(-0.96%)
Jun 22, 2016 3.100 3.197 3.100 3.140 24,693 +0.00(+0.00%)
Jun 21, 2016 3.210 3.260 3.086 3.140 37,876 -0.07(-2.18%)
Jun 20, 2016 3.180 3.280 3.115 3.210 43,002 +0.08(+2.72%)
Jun 17, 2016 3.220 3.242 3.060 3.125 107,890 -0.15(-4.43%)
Jun 16, 2016 3.147 3.270 3.100 3.270 44,327 +0.08(+2.51%)
Jun 15, 2016 3.280 3.322 3.130 3.190 48,663 +0.02(+0.63%)
Jun 14, 2016 3.342 3.342 3.110 3.170 45,861 -0.06(-1.71%)
Jun 13, 2016 3.340 3.354 3.200 3.225 75,049 -0.06(-1.98%)
Jun 10, 2016 3.440 3.470 3.250 3.290 83,177 -0.12(-3.46%)
Jun 09, 2016 3.500 3.500 3.350 3.408 82,000 -0.08(-2.35%)
Jun 08, 2016 3.440 3.530 3.440 3.490 139,646 +0.08(+2.35%)
Jun 07, 2016 3.370 3.480 3.370 3.410 31,754 +0.02(+0.59%)
Jun 06, 2016 3.350 3.490 3.350 3.390 73,185 +0.02(+0.59%)
Jun 03, 2016 3.360 3.420 3.330 3.370 32,393 +0.02(+0.60%)
Jun 02, 2016 3.360 3.442 3.310 3.350 43,235 -0.05(-1.47%)
Jun 01, 2016 3.450 3.499 3.340 3.400 73,218 -0.09(-2.58%)
May 31, 2016 3.410 3.550 3.410 3.490 52,708 -0.01(-0.29%)
May 27, 2016 3.360 3.500 3.500 3.500 77,100 +0.05(+1.45%)
May 26, 2016 3.350 3.480 3.310 3.450 96,744 +0.07(+2.07%)
May 25, 2016 3.360 3.410 3.320 3.380 83,443 +0.05(+1.50%)
May 24, 2016 3.240 3.370 3.240 3.330 54,547 +0.05(+1.52%)
May 23, 2016 3.310 3.330 3.220 3.280 64,732 +0.00(+0.00%)
May 20, 2016 3.370 3.434 3.280 3.280 91,372 -0.05(-1.50%)
May 19, 2016 3.460 3.460 3.210 3.330 104,846 -0.07(-2.06%)
May 18, 2016 3.560 3.560 3.370 3.400 351,440 +0.10(+3.03%)
May 17, 2016 3.380 3.385 3.260 3.300 64,936 -0.05(-1.49%)
May 16, 2016 3.390 3.500 3.250 3.350 235,066 -0.08(-2.33%)
May 13, 2016 3.400 3.440 3.350 3.430 54,352 +0.02(+0.59%)
May 12, 2016 3.482 3.482 3.380 3.410 65,049 -0.02(-0.58%)
May 11, 2016 3.500 3.570 3.430 3.430 56,860 -0.09(-2.56%)
May 10, 2016 3.420 3.540 3.400 3.520 54,931 +0.02(+0.57%)
May 09, 2016 3.400 3.500 3.400 3.500 62,546 +0.13(+3.86%)
May 06, 2016 3.390 3.460 3.310 3.370 114,406 -0.04(-1.17%)
May 05, 2016 3.460 3.460 3.320 3.410 91,401 -0.07(-2.01%)
May 04, 2016 3.420 3.480 3.400 3.480 110,650 +0.01(+0.29%)
May 03, 2016 3.490 3.515 3.420 3.470 77,461 -0.01(-0.29%)
May 02, 2016 3.490 3.490 3.400 3.480 51,091 +0.06(+1.75%)
Apr 29, 2016 3.450 3.505 3.410 3.420 191,273 -0.03(-0.87%)
Apr 28, 2016 3.430 3.570 3.430 3.450 172,749 -0.02(-0.58%)
Apr 27, 2016 3.490 3.530 3.420 3.470 90,696 -0.01(-0.29%)
Apr 26, 2016 3.500 3.540 3.460 3.480 85,671 +0.02(+0.58%)
Apr 25, 2016 3.540 3.600 3.410 3.460 145,985 -0.05(-1.42%)
Apr 22, 2016 3.480 3.550 3.480 3.510 115,136 +0.05(+1.45%)
Apr 21, 2016 3.410 3.480 3.360 3.460 36,779 +0.05(+1.47%)
Apr 20, 2016 3.480 3.520 3.400 3.410 129,207 -0.08(-2.29%)
Apr 19, 2016 3.630 3.740 3.320 3.490 223,076 -0.14(-3.86%)
Apr 18, 2016 3.600 3.670 3.530 3.630 91,608 +0.00(+0.00%)
Apr 15, 2016 3.600 3.700 3.520 3.630 137,533 -0.01(-0.27%)
Apr 14, 2016 3.700 3.700 3.600 3.640 52,305 -0.04(-1.09%)
Apr 13, 2016 3.670 3.750 3.650 3.680 136,777 +0.02(+0.55%)
Apr 12, 2016 3.770 3.800 3.570 3.660 191,890 -0.10(-2.66%)
Apr 11, 2016 3.850 3.850 3.750 3.760 86,421 -0.12(-3.09%)
Apr 08, 2016 4.000 4.000 3.800 3.880 99,174 -0.02(-0.51%)
Apr 07, 2016 4.000 4.000 3.730 3.900 395,453 -0.38(-8.88%)
Apr 06, 2016 4.300 4.344 4.130 4.280 128,049 +0.22(+5.42%)
Apr 05, 2016 4.180 4.226 4.050 4.060 104,167 -0.34(-7.73%)
Apr 04, 2016 4.800 4.800 4.100 4.400 348,922 +0.18(+4.27%)
Apr 01, 2016 4.150 4.240 3.980 4.220 147,094 +0.20(+4.98%)
Mar 31, 2016 4.100 4.150 3.920 4.020 72,845 -0.00(-0.00%)
Mar 30, 2016 4.325 4.380 4.020 4.020 124,106 -0.20(-4.74%)
Mar 29, 2016 4.150 4.400 4.150 4.220 87,311 +0.09(+2.18%)
Mar 28, 2016 4.350 4.350 4.080 4.130 25,677 -0.12(-2.83%)
Mar 24, 2016 4.290 4.250 4.250 4.250 38,900 -0.03(-0.70%)
Mar 23, 2016 4.610 4.610 4.250 4.280 53,860 -0.10(-2.28%)
Mar 22, 2016 4.440 4.740 4.350 4.380 90,746 -0.04(-0.90%)
Mar 21, 2016 4.350 4.480 4.350 4.420 78,227 +0.11(+2.55%)
Mar 18, 2016 4.270 4.390 4.270 4.310 47,725 +0.04(+0.94%)
Mar 17, 2016 4.410 4.430 4.124 4.270 43,266 -0.15(-3.31%)
Mar 16, 2016 4.210 4.416 3.920 4.416 86,204 +0.18(+4.16%)
Mar 15, 2016 4.250 4.424 4.210 4.240 56,172 -0.03(-0.70%)
Mar 14, 2016 4.260 4.450 4.151 4.270 99,850 -0.02(-0.46%)
Mar 11, 2016 4.210 4.430 4.180 4.290 52,647 +0.13(+3.12%)
Mar 10, 2016 4.350 4.410 4.150 4.160 66,759 -0.22(-5.02%)
Mar 09, 2016 4.360 4.480 4.351 4.380 38,419 +0.08(+1.86%)
Mar 08, 2016 4.400 4.400 4.300 4.300 48,906 -0.06(-1.38%)
Mar 07, 2016 4.150 4.440 4.150 4.360 63,035 +0.20(+4.81%)
Mar 04, 2016 4.417 4.417 4.180 4.160 41,853 -0.06(-1.42%)
Mar 03, 2016 4.220 4.370 4.200 4.220 70,765 +0.00(+0.00%)
Mar 02, 2016 4.385 4.390 4.165 4.220 25,367 +0.07(+1.69%)
Mar 01, 2016 4.040 4.260 3.860 4.150 48,523 +0.10(+2.34%)
Feb 29, 2016 4.190 4.190 4.030 4.055 52,601 -0.16(-3.68%)
Feb 26, 2016 4.410 4.500 4.200 4.210 55,504 -0.09(-2.09%)
Feb 25, 2016 3.810 4.420 3.810 4.300 194,228 +0.47(+12.27%)
Feb 24, 2016 3.700 3.880 3.650 3.830 38,021 -0.06(-1.54%)
Feb 23, 2016 3.770 3.930 3.710 3.890 36,853 +0.14(+3.73%)
Feb 22, 2016 3.780 3.890 3.730 3.750 14,546 +0.04(+1.08%)
Feb 19, 2016 3.680 3.800 3.680 3.710 31,502 +0.00(+0.00%)
Feb 18, 2016 3.930 3.940 3.640 3.710 58,578 -0.18(-4.63%)
Feb 17, 2016 3.682 3.910 3.590 3.890 73,319 +0.31(+8.66%)
Feb 16, 2016 3.420 3.620 3.420 3.580 49,213 +0.13(+3.77%)
Feb 12, 2016 3.510 3.450 3.450 3.450 31,600 -0.04(-1.15%)
Feb 11, 2016 3.494 3.510 3.370 3.490 51,469 -0.03(-0.85%)
Feb 10, 2016 3.569 3.690 3.500 3.520 8,457 +0.01(+0.28%)
Feb 09, 2016 3.520 3.520 3.410 3.510 45,737 +0.07(+2.03%)
Feb 08, 2016 3.520 3.550 3.400 3.440 119,805 -0.13(-3.64%)
Feb 05, 2016 3.540 3.750 3.540 3.570 67,745 +0.02(+0.56%)
Feb 04, 2016 3.570 3.640 3.450 3.550 56,054 -0.05(-1.39%)
Feb 03, 2016 3.490 3.790 3.410 3.600 97,483 +0.10(+2.86%)
Feb 02, 2016 3.520 3.520 3.450 3.500 19,534 -0.06(-1.69%)
Feb 01, 2016 3.500 3.580 3.454 3.560 66,637 +0.02(+0.56%)
Jan 29, 2016 3.550 3.690 3.500 3.540 96,579 +0.02(+0.57%)
Jan 28, 2016 3.700 3.700 3.490 3.520 46,829 -0.14(-3.83%)
Jan 27, 2016 3.840 3.875 3.600 3.660 89,751 -0.18(-4.69%)
Jan 26, 2016 3.830 3.983 3.750 3.840 46,374 +0.05(+1.32%)
Jan 25, 2016 4.360 4.360 3.730 3.790 122,402 -0.12(-3.07%)
Jan 22, 2016 3.650 3.910 3.640 3.910 196,012 +0.42(+12.03%)
Jan 21, 2016 3.380 3.500 3.300 3.490 87,009 +0.11(+3.25%)
Jan 20, 2016 3.360 3.380 3.250 3.380 129,600 -0.02(-0.59%)
Jan 19, 2016 3.340 3.420 3.210 3.400 204,154 +0.19(+5.92%)
Jan 15, 2016 3.310 3.210 3.210 3.210 99,200 -0.10(-3.02%)
Jan 14, 2016 3.210 3.380 3.150 3.310 118,898 +0.08(+2.48%)
Jan 13, 2016 3.310 3.340 3.120 3.230 165,514 -0.11(-3.29%)
Jan 12, 2016 3.550 3.878 2.890 3.340 900,062 -0.23(-6.44%)
Jan 11, 2016 3.780 3.800 3.510 3.570 200,790 -0.23(-6.05%)
Jan 08, 2016 3.880 4.000 3.700 3.800 69,364 -0.02(-0.52%)
Jan 07, 2016 3.960 3.980 3.690 3.820 136,381 -0.17(-4.26%)
Jan 06, 2016 4.010 4.120 3.810 3.990 212,961 -0.01(-0.25%)
Jan 05, 2016 4.000 4.109 3.980 4.000 34,924 +0.03(+0.75%)
Jan 04, 2016 4.150 4.208 3.950 3.970 124,668 -0.16(-3.87%)
Dec 31, 2015 4.210 4.130 4.130 4.130 94,100 -0.11(-2.59%)
Dec 30, 2015 4.200 4.300 4.164 4.240 71,664 +0.02(+0.47%)
Dec 29, 2015 4.360 4.450 4.220 4.220 91,730 -0.13(-2.99%)
Dec 28, 2015 4.430 4.540 4.320 4.350 69,641 -0.08(-1.81%)
Dec 24, 2015 4.520 4.430 4.430 4.430 26,300 -0.07(-1.56%)
Dec 23, 2015 4.490 4.670 4.490 4.500 94,010 -0.02(-0.44%)
Dec 22, 2015 4.540 4.700 4.460 4.520 98,463 -0.02(-0.44%)
Dec 21, 2015 4.330 4.550 4.327 4.540 132,867 +0.31(+7.33%)
Dec 18, 2015 4.200 4.290 4.188 4.230 80,029 +0.01(+0.24%)
Dec 17, 2015 4.250 4.290 4.200 4.220 44,325 -0.03(-0.71%)
Dec 16, 2015 4.200 4.290 4.150 4.250 99,964 +0.03(+0.71%)
Dec 15, 2015 4.260 4.428 4.220 4.220 117,226 -0.06(-1.40%)
Dec 14, 2015 4.380 4.640 4.260 4.280 163,860 -0.02(-0.47%)
Dec 11, 2015 4.800 4.800 4.250 4.300 181,056 -0.13(-2.93%)
Dec 10, 2015 4.330 4.680 4.320 4.430 133,195 +0.11(+2.55%)
Dec 09, 2015 4.620 4.833 4.300 4.320 214,874 -0.28(-6.09%)
Dec 08, 2015 4.400 4.670 4.200 4.600 138,937 +0.15(+3.37%)
Dec 07, 2015 5.050 5.050 4.412 4.450 224,254 -0.56(-11.18%)
Dec 04, 2015 4.850 5.070 4.843 5.010 181,002 +0.16(+3.30%)
Dec 03, 2015 5.000 5.010 4.790 4.850 235,403 -0.16(-3.19%)
Dec 02, 2015 5.230 5.273 5.010 5.010 204,055 -0.22(-4.21%)
Dec 01, 2015 5.430 5.470 5.130 5.230 192,046 -0.20(-3.68%)
Nov 30, 2015 5.670 5.780 5.360 5.430 195,323 -0.28(-4.90%)
Nov 27, 2015 5.560 5.850 5.450 5.710 327,642 +0.21(+3.82%)
Nov 25, 2015 5.570 5.500 5.500 5.500 133,400 +0.00(+0.00%)
Nov 24, 2015 5.500 5.800 5.300 5.500 598,690 +0.00(+0.00%)
Nov 23, 2015 5.500 5.590 5.360 5.500 178,548 +0.03(+0.55%)
Nov 20, 2015 5.440 5.600 5.350 5.470 146,184 +0.13(+2.43%)
Nov 19, 2015 5.370 5.450 5.000 5.340 439,125 -0.22(-3.96%)
Nov 18, 2015 5.550 5.670 5.400 5.560 286,032 +0.04(+0.72%)
Nov 17, 2015 5.590 5.720 5.370 5.520 258,056 -0.03(-0.54%)
Nov 16, 2015 5.600 5.720 5.470 5.550 386,046 +0.12(+2.21%)
Nov 13, 2015 4.910 6.000 4.910 5.430 1,684,268 +0.46(+9.26%)
Nov 12, 2015 5.000 5.240 4.970 4.970 176,296 +0.00(+0.00%)
Nov 11, 2015 5.270 5.390 4.800 4.970 304,293 -0.36(-6.75%)
Nov 10, 2015 5.440 5.480 5.140 5.330 314,329 -0.16(-2.91%)
Nov 09, 2015 6.120 6.570 5.000 5.490 2,429,107 +0.00(+0.00%)
Nov 06, 2015 5.350 5.590 5.200 5.490 245,754 +0.22(+4.17%)
Nov 05, 2015 5.150 5.380 5.100 5.270 259,625 +0.19(+3.74%)
Nov 04, 2015 4.900 5.200 4.890 5.080 225,878 +0.18(+3.67%)
Nov 03, 2015 4.830 4.940 4.770 4.900 167,827 +0.13(+2.73%)
Nov 02, 2015 4.830 4.950 4.760 4.770 99,437 +0.01(+0.21%)
Oct 30, 2015 4.600 4.810 4.600 4.760 172,055 +0.10(+2.15%)
Oct 29, 2015 4.590 4.730 4.580 4.660 69,873 +0.02(+0.43%)
Oct 28, 2015 4.600 4.700 4.500 4.640 57,719 +0.04(+0.87%)
Oct 27, 2015 4.660 4.670 4.590 4.600 198,352 -0.07(-1.50%)
Oct 26, 2015 4.580 4.730 4.572 4.670 63,903 +0.04(+0.86%)
Oct 23, 2015 4.600 4.747 4.510 4.630 112,008 +0.03(+0.65%)
Oct 22, 2015 4.580 4.740 4.480 4.600 170,708 +0.02(+0.44%)
Oct 21, 2015 4.420 4.600 4.350 4.580 124,300 +0.06(+1.33%)
Oct 20, 2015 4.640 4.700 4.430 4.520 145,750 -0.08(-1.74%)
Oct 19, 2015 4.620 4.891 4.500 4.600 178,207 -0.15(-3.16%)
Oct 16, 2015 4.850 4.920 4.650 4.750 190,265 -0.03(-0.63%)
Oct 15, 2015 4.640 4.925 4.260 4.780 439,659 +0.14(+3.02%)
Oct 14, 2015 4.900 4.980 4.560 4.640 201,952 -0.25(-5.11%)
Oct 13, 2015 5.000 5.073 4.630 4.890 609,313 +0.50(+11.39%)
Oct 12, 2015 4.100 5.400 3.950 4.390 963,801 +0.29(+7.07%)
Oct 09, 2015 4.210 4.210 4.000 4.100 86,042 -0.02(-0.49%)
Oct 08, 2015 4.060 4.140 3.950 4.120 46,097 +0.00(+0.00%)
Oct 07, 2015 4.030 4.140 3.700 4.120 377,402 -0.02(-0.48%)
Oct 06, 2015 4.500 4.610 3.610 4.140 618,295 -0.42(-9.21%)
Oct 05, 2015 4.600 4.600 4.300 4.560 366,047 +0.25(+5.80%)
Oct 02, 2015 3.800 4.520 3.800 4.310 1,052,021 +0.66(+18.08%)
Oct 01, 2015 5.500 5.630 3.050 3.650 2,374,797 -1.94(-34.70%)
Sep 30, 2015 5.700 5.780 5.510 5.590 156,800 -0.09(-1.58%)
Sep 29, 2015 5.810 5.810 5.500 5.680 265,736 -0.10(-1.73%)
Sep 28, 2015 5.720 6.000 5.526 5.780 837,011 +0.13(+2.30%)
Sep 25, 2015 5.200 5.800 5.200 5.650 1,606,344 +0.45(+8.65%)
Sep 24, 2015 4.910 5.200 4.880 5.200 577,311 +0.31(+6.34%)
Sep 23, 2015 4.760 4.920 4.660 4.890 276,494 +0.18(+3.82%)
Sep 22, 2015 4.550 4.760 4.450 4.710 112,116 +0.09(+1.95%)
Sep 21, 2015 4.920 4.920 4.500 4.620 224,153 -0.25(-5.13%)
Sep 18, 2015 4.500 4.870 4.490 4.870 193,020 +0.19(+4.06%)
Sep 17, 2015 4.750 4.880 4.650 4.680 218,251 -0.05(-1.06%)
Sep 16, 2015 4.750 4.850 4.650 4.730 245,426 +0.08(+1.72%)
Sep 15, 2015 4.980 5.000 4.560 4.650 351,903 -0.30(-6.06%)
Sep 14, 2015 4.990 4.990 4.510 4.950 338,577 +0.50(+11.24%)
Sep 11, 2015 4.190 4.450 4.080 4.450 289,296 +0.26(+6.21%)
Sep 10, 2015 3.880 4.350 3.840 4.190 712,830 +0.41(+10.85%)
Sep 09, 2015 3.650 3.780 3.650 3.780 207,497 +0.13(+3.56%)
Sep 08, 2015 3.620 3.680 3.550 3.650 35,026 +0.06(+1.67%)
Sep 04, 2015 3.500 3.590 3.590 3.590 13,500 +0.07(+1.99%)
Sep 03, 2015 3.620 3.681 3.510 3.520 30,818 -0.10(-2.76%)
Sep 02, 2015 3.700 3.700 3.610 3.620 22,068 -0.02(-0.55%)
Sep 01, 2015 3.660 3.747 3.600 3.640 38,546 -0.01(-0.27%)
Aug 31, 2015 3.520 3.650 3.420 3.650 67,181 +0.05(+1.39%)
Aug 28, 2015 3.660 3.660 3.500 3.600 32,251 +0.01(+0.28%)
Aug 27, 2015 3.800 3.800 3.460 3.590 129,461 +0.14(+4.06%)
Aug 26, 2015 3.230 3.590 3.230 3.450 193,892 +0.15(+4.55%)
Aug 25, 2015 3.180 3.350 3.170 3.300 108,023 +0.26(+8.55%)
Aug 24, 2015 2.760 3.100 2.760 3.040 72,622 -0.05(-1.62%)
Aug 21, 2015 3.400 3.450 2.990 3.090 205,978 -0.36(-10.43%)
Aug 20, 2015 3.500 3.501 3.450 3.450 46,835 -0.05(-1.43%)
Aug 19, 2015 3.520 3.570 3.500 3.500 19,084 -0.04(-1.13%)
Aug 18, 2015 3.520 3.611 3.520 3.540 7,889 -0.11(-3.01%)
Aug 17, 2015 3.600 3.661 3.500 3.650 38,599 -0.06(-1.62%)
Aug 14, 2015 3.750 3.800 3.660 3.710 15,824 -0.01(-0.27%)
Aug 13, 2015 3.714 3.750 3.580 3.720 22,936 +0.03(+0.81%)
Aug 12, 2015 3.500 3.800 3.500 3.690 189,855 +0.24(+6.96%)
Aug 11, 2015 3.464 3.480 3.450 3.450 69,668 -0.04(-1.15%)
Aug 10, 2015 3.550 3.571 3.450 3.490 27,270 -0.07(-1.97%)
Aug 07, 2015 3.749 3.749 3.520 3.560 26,056 -0.09(-2.47%)
Aug 06, 2015 3.720 3.800 3.580 3.650 78,469 -0.07(-1.88%)
Aug 05, 2015 3.668 3.770 3.590 3.720 55,140 +0.20(+5.68%)
Aug 04, 2015 3.640 3.770 3.520 3.520 42,059 -0.10(-2.76%)
Aug 03, 2015 3.780 3.780 3.560 3.620 36,296 -0.12(-3.21%)
Jul 31, 2015 3.650 3.760 3.640 3.740 74,542 +0.09(+2.47%)
Jul 30, 2015 3.580 3.650 3.570 3.650 16,309 +0.07(+1.96%)
Jul 29, 2015 3.600 3.721 3.542 3.580 16,455 +0.03(+0.85%)
Jul 28, 2015 3.720 3.790 3.500 3.550 105,961 -0.15(-4.05%)
Jul 27, 2015 3.800 3.800 3.680 3.700 127,106 -0.10(-2.63%)
Jul 24, 2015 3.800 3.880 3.710 3.800 155,351 +0.01(+0.26%)
Jul 23, 2015 3.650 3.830 3.620 3.790 152,194 +0.16(+4.41%)
Jul 22, 2015 3.510 3.679 3.500 3.630 63,879 +0.09(+2.54%)
Jul 21, 2015 3.520 3.700 3.450 3.540 299,504 +0.05(+1.43%)
Jul 20, 2015 3.520 3.520 3.460 3.490 20,940 -0.01(-0.29%)
Jul 17, 2015 3.470 3.520 3.470 3.500 17,667 +0.03(+0.86%)
Jul 16, 2015 3.490 3.540 3.460 3.470 31,359 +0.04(+1.17%)
Jul 15, 2015 3.450 3.490 3.390 3.430 55,851 -0.04(-1.15%)
Jul 14, 2015 3.500 3.520 3.450 3.470 59,823 +0.04(+1.17%)
Jul 13, 2015 3.500 3.500 3.430 3.430 47,067 -0.05(-1.44%)
Jul 10, 2015 3.479 3.480 3.400 3.480 23,575 +0.08(+2.35%)
Jul 09, 2015 3.460 3.480 3.320 3.400 33,456 +0.05(+1.49%)
Jul 08, 2015 3.240 3.520 3.240 3.350 72,881 -0.04(-1.18%)
Jul 07, 2015 3.380 3.500 3.280 3.390 81,858 +0.02(+0.59%)
Jul 06, 2015 3.260 3.400 3.260 3.370 37,747 +0.11(+3.37%)
Jul 02, 2015 3.400 3.260 3.260 3.260 20,800 +0.00(+0.00%)
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.