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 (%)
Nov 30, 2016 4.035 4.233 4.035 4.233 160,531 +0.20(+4.92%)
Nov 29, 2016 3.960 4.059 3.922 4.034 92,554 +0.10(+2.51%)
Nov 28, 2016 3.936 3.983 3.861 3.936 21,632 -0.02(-0.63%)
Nov 25, 2016 3.985 3.985 3.936 3.960 4,539 +0.00(+0.00%)
Nov 23, 2016 3.960 3.960 3.960 0 +0.02(+0.63%)
Nov 22, 2016 3.936 3.960 3.911 3.936 19,216 +0.00(+0.00%)
Nov 21, 2016 4.010 4.010 3.886 3.936 28,036 +0.00(+0.00%)
Nov 18, 2016 3.936 3.960 3.812 3.936 40,802 +0.05(+1.27%)
Nov 17, 2016 3.985 4.050 3.886 3.886 61,579 -0.07(-1.88%)
Nov 16, 2016 3.911 4.035 3.911 3.960 89,340 +0.05(+1.27%)
Nov 15, 2016 3.812 4.057 3.812 3.911 218,762 +0.10(+2.60%)
Nov 14, 2016 3.796 3.812 3.738 3.812 57,983 +0.10(+2.67%)
Nov 11, 2016 3.812 3.812 3.703 3.713 9,090 -0.02(-0.66%)
Nov 10, 2016 3.812 3.812 3.540 3.738 41,564 -0.07(-1.95%)
Nov 09, 2016 3.688 3.812 3.540 3.812 68,839 +0.15(+4.05%)
Nov 08, 2016 3.540 3.713 3.515 3.663 104,438 +0.15(+4.23%)
Nov 07, 2016 3.589 3.589 3.465 3.515 112,567 +0.02(+0.71%)
Nov 04, 2016 3.490 3.589 3.465 3.490 20,103 +0.00(+0.00%)
Nov 03, 2016 3.465 3.540 3.465 3.490 16,465 +0.00(+0.00%)
Nov 02, 2016 3.465 3.639 3.465 3.490 17,855 +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 18,834 -0.09(-2.64%)
Oct 26, 2016 3.515 3.589 3.490 3.559 21,168 -0.00(-0.14%)
Oct 25, 2016 3.614 3.616 3.540 3.564 30,886 -0.05(-1.37%)
Oct 24, 2016 3.589 3.639 3.564 3.614 34,827 +0.03(+0.83%)
Oct 21, 2016 3.549 3.589 3.544 3.584 65,201 +0.03(+0.98%)
Oct 20, 2016 3.465 3.554 3.465 3.549 24,913 +0.06(+1.85%)
Oct 19, 2016 3.475 3.501 3.465 3.485 38,603 +0.02(+0.57%)
Oct 18, 2016 3.475 3.485 3.401 3.465 139,320 +0.00(+0.00%)
Oct 17, 2016 3.490 3.490 3.462 3.465 64,992 -0.00(-0.14%)
Oct 14, 2016 3.465 3.495 3.465 3.470 68,014 +0.00(+0.14%)
Oct 13, 2016 3.480 3.485 3.465 3.465 22,093 -0.02(-0.57%)
Oct 12, 2016 3.535 3.535 3.465 3.485 47,945 -0.03(-0.85%)
Oct 11, 2016 3.490 3.549 3.465 3.515 60,225 +0.02(+0.71%)
Oct 10, 2016 3.505 3.514 3.475 3.490 36,581 +0.00(+0.00%)
Oct 07, 2016 3.614 3.614 3.470 3.490 220,247 +0.02(+0.71%)
Oct 06, 2016 3.465 3.490 3.465 3.465 52,599 -0.02(-0.71%)
Oct 05, 2016 3.535 3.535 3.465 3.490 92,308 -0.02(-0.56%)
Oct 04, 2016 3.525 3.559 3.505 3.510 53,898 -0.01(-0.42%)
Oct 03, 2016 3.544 3.569 3.480 3.525 29,662 -0.03(-0.97%)
Sep 30, 2016 3.465 3.574 3.465 3.559 116,954 +0.09(+2.71%)
Sep 29, 2016 3.500 3.505 3.453 3.465 27,072 -0.04(-1.27%)
Sep 28, 2016 3.525 3.540 3.243 3.510 42,616 +0.01(+0.28%)
Sep 27, 2016 3.490 3.520 3.472 3.500 32,856 +0.01(+0.43%)
Sep 26, 2016 3.480 3.490 3.391 3.485 153,573 +0.00(+0.14%)
Sep 23, 2016 3.465 3.490 3.436 3.480 81,743 +0.01(+0.43%)
Sep 22, 2016 3.465 3.500 3.453 3.465 71,010 +0.03(+0.86%)
Sep 21, 2016 3.332 3.450 3.317 3.436 113,546 +0.12(+3.58%)
Sep 20, 2016 3.317 3.342 3.297 3.317 19,414 +0.00(+0.15%)
Sep 19, 2016 3.243 3.317 3.243 3.312 84,514 +0.09(+2.77%)
Sep 16, 2016 3.287 3.307 3.223 3.223 192,007 -0.08(-2.40%)
Sep 15, 2016 3.297 3.317 3.267 3.302 20,450 +0.00(+0.15%)
Sep 14, 2016 3.277 3.312 3.262 3.297 44,750 +0.03(+1.06%)
Sep 13, 2016 3.327 3.375 3.262 3.262 54,312 -0.07(-2.23%)
Sep 12, 2016 3.262 3.351 3.228 3.337 151,713 +0.06(+1.81%)
Sep 09, 2016 3.317 3.354 3.247 3.277 69,851 -0.03(-0.90%)
Sep 08, 2016 3.337 3.337 3.163 3.307 173,758 -0.01(-0.45%)
Sep 07, 2016 3.317 3.356 3.312 3.322 77,084 -0.02(-0.59%)
Sep 06, 2016 3.604 3.604 3.302 3.342 227,998 -0.19(-5.46%)
Sep 02, 2016 3.589 3.535 3.535 3.535 285,230 -0.05(-1.38%)
Sep 01, 2016 3.520 3.594 3.436 3.584 45,008 +0.04(+1.26%)
Aug 31, 2016 3.540 3.574 3.502 3.540 44,039 +0.00(+0.14%)
Aug 30, 2016 3.563 3.563 3.490 3.535 31,314 -0.00(-0.14%)
Aug 29, 2016 3.549 3.639 3.441 3.540 277,958 -0.02(-0.69%)
Aug 26, 2016 3.589 3.609 3.549 3.564 27,345 -0.00(-0.14%)
Aug 25, 2016 3.564 3.609 3.520 3.569 19,998 -0.01(-0.41%)
Aug 24, 2016 3.639 3.639 3.574 3.584 39,154 -0.03(-0.82%)
Aug 23, 2016 3.569 3.713 3.569 3.614 38,455 +0.01(+0.41%)
Aug 22, 2016 3.619 3.643 3.490 3.599 65,518 -0.02(-0.55%)
Aug 19, 2016 3.653 3.688 3.614 3.619 82,280 -0.02(-0.54%)
Aug 18, 2016 3.653 3.837 3.634 3.639 273,623 +0.01(+0.27%)
Aug 17, 2016 3.642 3.648 3.589 3.629 27,125 -0.02(-0.54%)
Aug 16, 2016 3.619 3.653 3.614 3.648 54,840 +0.03(+0.82%)
Aug 15, 2016 3.594 3.663 3.594 3.619 97,614 -0.04(-1.08%)
Aug 12, 2016 3.589 3.678 3.589 3.658 87,805 +0.05(+1.51%)
Aug 11, 2016 3.599 3.634 3.584 3.604 101,135 +0.02(+0.55%)
Aug 10, 2016 3.604 3.609 3.569 3.584 82,522 -0.01(-0.41%)
Aug 09, 2016 3.639 3.639 3.594 3.599 44,170 +0.00(+0.14%)
Aug 08, 2016 3.579 3.619 3.465 3.594 113,966 -0.03(-0.82%)
Aug 05, 2016 3.613 3.663 3.569 3.624 39,639 +0.00(+0.00%)
Aug 04, 2016 3.609 3.639 3.589 3.624 47,101 +0.03(+0.83%)
Aug 03, 2016 3.624 3.624 3.585 3.594 92,000 -0.00(-0.14%)
Aug 02, 2016 3.609 3.634 3.569 3.599 140,413 +0.00(+0.14%)
Aug 01, 2016 3.648 3.673 3.540 3.594 148,378 -0.00(-0.14%)
Jul 29, 2016 3.713 3.718 3.574 3.599 80,622 -0.10(-2.81%)
Jul 28, 2016 3.698 3.728 3.693 3.703 61,671 +0.01(+0.27%)
Jul 27, 2016 3.718 3.718 3.678 3.693 91,154 +0.00(+0.13%)
Jul 26, 2016 3.673 3.716 3.673 3.688 197,166 -0.01(-0.40%)
Jul 25, 2016 3.673 3.703 3.654 3.703 241,967 +0.00(+0.13%)
Jul 22, 2016 3.614 3.708 3.599 3.698 228,681 +0.05(+1.49%)
Jul 21, 2016 3.634 3.668 3.564 3.643 431,530 +0.02(+0.68%)
Jul 20, 2016 3.505 3.639 3.456 3.619 257,374 +0.10(+2.96%)
Jul 19, 2016 3.460 3.535 3.450 3.515 138,102 +0.04(+1.28%)
Jul 18, 2016 3.480 3.564 3.460 3.470 337,878 +0.02(+0.72%)
Jul 15, 2016 3.386 3.455 3.386 3.445 59,579 +0.03(+1.02%)
Jul 14, 2016 3.416 3.450 3.347 3.411 213,032 +0.01(+0.44%)
Jul 13, 2016 3.455 3.490 3.327 3.396 17,255 -0.06(-1.72%)
Jul 12, 2016 3.500 3.530 3.445 3.455 94,330 -0.03(-0.99%)
Jul 11, 2016 3.470 3.515 3.455 3.490 159,836 +0.03(+1.00%)
Jul 08, 2016 3.485 3.450 3.450 3.455 54,504 +0.00(+0.14%)
Jul 07, 2016 3.376 3.559 3.332 3.450 242,845 +0.27(+8.65%)
Jul 05, 2016 3.168 3.208 3.168 3.176 145,550 +0.02(+0.79%)
Jul 01, 2016 3.153 3.151 3.151 3.151 35,956 +0.00(+0.08%)
Jun 30, 2016 3.153 3.178 3.134 3.148 119,891 -0.00(-0.16%)
Jun 29, 2016 3.163 3.190 3.124 3.153 48,048 +0.01(+0.47%)
Jun 28, 2016 3.069 3.292 3.069 3.139 59,631 +0.07(+2.42%)
Jun 27, 2016 3.084 3.084 3.030 3.064 12,463 -0.04(-1.28%)
Jun 24, 2016 3.099 3.126 3.030 3.104 16,184 -0.03(-1.10%)
Jun 23, 2016 3.134 3.238 3.104 3.139 37,053 +0.03(+1.12%)
Jun 22, 2016 3.139 3.188 3.089 3.104 54,264 -0.06(-1.88%)
Jun 21, 2016 3.213 3.218 3.139 3.163 17,012 -0.04(-1.24%)
Jun 20, 2016 3.168 3.210 3.114 3.203 8,971 +0.03(+1.09%)
Jun 17, 2016 3.201 3.247 3.074 3.168 40,942 +0.03(+1.11%)
Jun 16, 2016 3.141 3.213 3.124 3.134 9,607 -0.04(-1.40%)
Jun 15, 2016 3.233 3.252 3.173 3.178 17,863 -0.08(-2.43%)
Jun 14, 2016 3.158 3.257 3.064 3.257 35,829 +0.04(+1.39%)
Jun 13, 2016 3.102 3.257 3.084 3.213 29,775 -0.01(-0.46%)
Jun 10, 2016 3.287 3.287 3.223 3.228 20,681 -0.02(-0.61%)
Jun 09, 2016 3.193 3.254 3.124 3.247 27,737 +0.05(+1.55%)
Jun 08, 2016 3.213 3.213 3.168 3.198 19,606 -0.02(-0.62%)
Jun 07, 2016 3.218 3.243 3.208 3.218 22,505 +0.00(+0.00%)
Jun 06, 2016 3.257 3.267 3.173 3.218 26,220 -0.04(-1.22%)
Jun 03, 2016 3.292 3.292 2.812 3.257 6,245 -0.01(-0.30%)
Jun 02, 2016 3.203 3.361 3.198 3.267 74,689 -0.02(-0.60%)
Jun 01, 2016 3.277 3.317 3.114 3.287 96,253 +0.02(+0.76%)
May 31, 2016 3.035 3.320 2.931 3.262 140,423 +0.23(+7.68%)
May 27, 2016 2.921 3.030 3.030 3.030 39,996 +0.10(+3.38%)
May 26, 2016 2.995 3.015 2.886 2.931 38,695 +0.00(+0.00%)
May 25, 2016 2.911 2.945 2.866 2.931 14,479 +0.02(+0.68%)
May 24, 2016 2.993 2.993 2.896 2.911 10,245 +0.01(+0.51%)
May 23, 2016 2.812 2.916 2.807 2.896 18,960 +0.07(+2.45%)
May 20, 2016 2.886 2.926 2.806 2.827 29,086 -0.04(-1.38%)
May 19, 2016 2.906 2.953 2.846 2.866 51,818 -0.01(-0.52%)
May 18, 2016 2.911 2.933 2.832 2.881 77,604 +0.02(+0.87%)
May 17, 2016 2.995 3.040 2.822 2.856 94,932 -0.12(-3.99%)
May 16, 2016 2.891 3.044 2.851 2.975 200,645 +0.11(+3.80%)
May 13, 2016 2.812 2.940 2.777 2.866 126,883 +0.03(+1.05%)
May 12, 2016 2.797 2.906 2.777 2.837 147,655 +0.03(+1.06%)
May 11, 2016 2.817 2.864 2.797 2.807 43,471 -0.01(-0.52%)
May 10, 2016 2.792 2.934 2.777 2.821 48,539 -0.07(-2.57%)
May 09, 2016 2.921 2.938 2.772 2.896 51,684 +0.05(+1.92%)
May 06, 2016 2.797 2.924 2.757 2.842 9,484 -0.00(-0.17%)
May 05, 2016 2.757 2.896 2.757 2.846 38,544 +0.09(+3.23%)
May 04, 2016 2.787 2.799 2.757 2.757 60,078 -0.05(-1.94%)
May 03, 2016 2.817 2.832 2.802 2.812 9,572 -0.02(-0.70%)
May 02, 2016 2.901 2.910 2.817 2.832 34,627 -0.10(-3.54%)
Apr 29, 2016 2.876 2.941 2.861 2.936 21,515 +0.05(+1.80%)
Apr 28, 2016 2.936 2.960 2.871 2.884 31,991 -0.06(-2.10%)
Apr 27, 2016 2.960 2.960 2.931 2.945 8,918 +0.01(+0.34%)
Apr 26, 2016 2.941 2.968 2.936 2.936 4,444 -0.02(-0.84%)
Apr 25, 2016 2.921 2.965 2.921 2.960 10,682 +0.03(+1.18%)
Apr 22, 2016 2.950 2.965 2.926 2.926 13,350 -0.04(-1.50%)
Apr 21, 2016 2.970 2.970 2.926 2.970 37,302 +0.00(+0.05%)
Apr 20, 2016 3.020 3.020 2.960 2.969 38,122 -0.05(-1.69%)
Apr 19, 2016 3.040 3.040 3.018 3.020 9,738 -0.01(-0.49%)
Apr 18, 2016 3.005 3.064 3.005 3.035 3,741 +0.04(+1.32%)
Apr 15, 2016 3.020 3.054 2.995 2.995 25,119 -0.02(-0.66%)
Apr 14, 2016 3.008 3.020 2.995 3.015 2,056 +0.01(+0.33%)
Apr 13, 2016 3.025 3.025 2.975 3.005 21,250 +0.03(+1.00%)
Apr 12, 2016 3.040 3.077 2.970 2.975 36,209 -0.09(-2.91%)
Apr 11, 2016 3.044 3.079 3.000 3.064 17,830 +0.02(+0.81%)
Apr 08, 2016 3.044 3.062 3.005 3.040 22,281 +0.00(+0.03%)
Apr 07, 2016 3.035 3.058 3.010 3.039 16,604 +0.00(+0.13%)
Apr 06, 2016 3.040 3.059 3.000 3.035 26,333 -0.01(-0.33%)
Apr 05, 2016 3.089 3.089 3.044 3.044 17,445 -0.04(-1.44%)
Apr 04, 2016 3.119 3.119 3.089 3.089 8,609 -0.03(-0.95%)
Apr 01, 2016 3.129 3.129 3.109 3.119 14,320 +0.02(+0.80%)
Mar 31, 2016 3.104 3.158 3.094 3.094 29,767 +0.00(+0.16%)
Mar 30, 2016 3.119 3.138 3.044 3.089 24,297 +0.00(+0.00%)
Mar 29, 2016 3.089 3.158 3.064 3.089 26,670 +0.02(+0.65%)
Mar 28, 2016 3.049 3.084 3.030 3.069 30,486 +0.00(+0.16%)
Mar 24, 2016 3.094 3.064 3.064 3.064 24,240 -0.02(-0.64%)
Mar 23, 2016 3.119 3.143 3.074 3.084 11,980 -0.02(-0.64%)
Mar 22, 2016 3.119 3.163 3.079 3.104 77,311 -0.01(-0.32%)
Mar 21, 2016 3.020 3.153 3.015 3.114 55,118 +0.11(+3.80%)
Mar 18, 2016 3.010 3.020 3.000 3.000 34,140 -0.01(-0.33%)
Mar 17, 2016 3.015 3.035 2.970 3.010 70,713 +0.02(+0.66%)
Mar 16, 2016 3.000 3.035 2.970 2.990 75,046 +0.00(+0.17%)
Mar 15, 2016 3.000 3.034 2.960 2.985 43,451 -0.01(-0.33%)
Mar 14, 2016 3.049 3.049 2.985 2.995 30,621 -0.04(-1.47%)
Mar 11, 2016 3.040 3.044 2.985 3.040 11,754 +0.01(+0.33%)
Mar 10, 2016 3.134 3.134 2.985 3.030 21,616 -0.07(-2.39%)
Mar 09, 2016 3.134 3.134 3.074 3.104 12,740 -0.00(-0.16%)
Mar 08, 2016 3.119 3.143 3.094 3.109 6,039 +0.00(+0.00%)
Mar 07, 2016 3.064 3.163 3.064 3.109 18,576 +0.04(+1.45%)
Mar 04, 2016 3.119 3.148 3.069 3.064 42,330 -0.06(-2.06%)
Mar 03, 2016 3.114 3.158 3.094 3.129 27,127 +0.03(+0.96%)
Mar 02, 2016 3.044 3.109 3.020 3.099 44,028 +0.06(+1.95%)
Mar 01, 2016 3.084 3.119 3.040 3.040 30,825 -0.04(-1.29%)
Feb 29, 2016 3.059 3.119 3.049 3.079 30,030 +0.04(+1.30%)
Feb 26, 2016 3.069 3.069 2.990 3.040 27,147 +0.01(+0.49%)
Feb 25, 2016 3.005 3.084 3.005 3.025 17,212 +0.00(+0.00%)
Feb 24, 2016 3.025 3.064 2.970 3.025 60,605 -0.00(-0.16%)
Feb 23, 2016 3.020 3.119 3.015 3.030 41,889 +0.01(+0.33%)
Feb 22, 2016 3.168 3.168 3.020 3.020 62,221 -0.03(-0.97%)
Feb 19, 2016 3.040 3.079 3.025 3.049 81,230 +0.02(+0.82%)
Feb 18, 2016 2.832 3.059 2.827 3.025 182,874 +0.30(+10.89%)
Feb 17, 2016 2.713 2.762 2.713 2.728 19,840 +0.05(+2.04%)
Feb 16, 2016 2.673 2.698 2.663 2.673 28,458 +0.04(+1.70%)
Feb 12, 2016 2.658 2.629 2.629 2.629 49,289 -0.03(-1.30%)
Feb 11, 2016 2.688 2.688 2.658 2.663 29,145 -0.05(-2.00%)
Feb 10, 2016 2.698 2.723 2.678 2.718 15,188 +0.04(+1.48%)
Feb 09, 2016 2.648 2.688 2.648 2.678 9,938 +0.01(+0.56%)
Feb 08, 2016 2.663 2.693 2.648 2.663 37,108 +0.01(+0.56%)
Feb 05, 2016 2.678 2.678 2.648 2.648 28,587 +0.02(+0.75%)
Feb 04, 2016 2.668 2.683 2.624 2.629 30,860 +0.02(+0.95%)
Feb 03, 2016 2.609 2.644 2.604 2.604 28,383 -0.02(-0.94%)
Feb 02, 2016 2.720 2.723 2.604 2.629 16,944 -0.11(-4.15%)
Feb 01, 2016 2.535 2.777 2.500 2.743 104,450 +0.04(+1.65%)
Jan 29, 2016 2.629 2.747 2.629 2.698 87,508 +0.09(+3.42%)
Jan 28, 2016 2.668 2.668 2.609 2.609 12,350 -0.03(-1.31%)
Jan 27, 2016 2.723 2.732 2.643 2.643 26,244 +0.00(+0.19%)
Jan 26, 2016 2.658 2.693 2.619 2.639 50,432 +0.00(+0.19%)
Jan 25, 2016 2.648 2.664 2.634 2.634 28,484 -0.03(-1.30%)
Jan 22, 2016 2.609 2.698 2.609 2.668 27,783 -0.00(-0.19%)
Jan 21, 2016 2.634 2.706 2.609 2.673 12,847 +0.03(+1.31%)
Jan 20, 2016 2.535 2.658 2.535 2.639 39,857 +0.07(+2.90%)
Jan 19, 2016 2.624 2.639 2.549 2.564 36,912 -0.02(-0.96%)
Jan 15, 2016 2.624 2.589 2.589 2.589 32,724 -0.07(-2.79%)
Jan 14, 2016 2.624 2.738 2.594 2.663 43,127 -0.01(-0.55%)
Jan 13, 2016 2.723 2.743 2.629 2.678 38,695 -0.03(-1.10%)
Jan 12, 2016 2.747 2.752 2.658 2.708 59,060 -0.02(-0.73%)
Jan 11, 2016 2.718 2.752 2.673 2.728 13,568 +0.02(+0.73%)
Jan 08, 2016 2.807 2.807 2.703 2.708 26,286 -0.09(-3.36%)
Jan 07, 2016 2.832 2.838 2.791 2.802 51,749 -0.04(-1.39%)
Jan 06, 2016 2.842 2.876 2.842 2.842 13,279 -0.04(-1.54%)
Jan 05, 2016 2.914 2.921 2.842 2.886 42,831 -0.03(-1.19%)
Jan 04, 2016 2.866 2.921 2.842 2.921 73,224 +0.00(+0.00%)
Dec 31, 2015 2.950 2.921 2.921 2.921 72,923 -0.02(-0.84%)
Dec 30, 2015 2.903 2.965 2.891 2.945 72,604 +0.06(+2.06%)
Dec 29, 2015 2.945 3.020 2.876 2.886 80,704 -0.10(-3.48%)
Dec 28, 2015 2.985 3.010 2.945 2.990 40,384 +0.01(+0.33%)
Dec 24, 2015 2.965 2.980 2.980 2.980 20,604 +0.03(+1.01%)
Dec 23, 2015 2.916 2.955 2.882 2.950 64,972 +0.10(+3.47%)
Dec 22, 2015 2.747 2.876 2.738 2.851 23,428 +0.11(+3.97%)
Dec 21, 2015 2.807 2.980 2.718 2.743 76,489 -0.05(-1.77%)
Dec 18, 2015 2.792 2.934 2.792 2.792 56,023 +0.03(+1.26%)
Dec 17, 2015 2.680 2.797 2.680 2.757 26,185 +0.00(+0.00%)
Dec 16, 2015 2.757 2.817 2.743 2.757 42,069 +0.03(+1.09%)
Dec 15, 2015 2.723 2.881 2.693 2.728 115,989 -0.01(-0.36%)
Dec 14, 2015 2.673 2.767 2.673 2.738 27,917 +0.06(+2.22%)
Dec 11, 2015 2.747 2.767 2.653 2.678 154,367 -0.07(-2.52%)
Dec 10, 2015 2.861 2.886 2.738 2.747 138,288 -0.06(-2.12%)
Dec 09, 2015 2.866 2.938 2.792 2.807 95,493 -0.09(-3.24%)
Dec 08, 2015 2.916 2.970 2.871 2.901 58,728 -0.06(-2.17%)
Dec 07, 2015 2.990 3.010 2.960 2.965 46,960 -0.05(-1.64%)
Dec 04, 2015 3.035 3.153 2.960 3.015 93,883 +0.00(+0.00%)
Dec 03, 2015 2.871 3.158 2.856 3.015 603,369 +0.14(+5.00%)
Dec 02, 2015 2.919 2.950 2.871 2.871 70,275 -0.01(-0.51%)
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.