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

Magnachip Semiconductor Corp (NY: MX )

5.000 +0.220 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.540 5.670 5.420 5.660 125,283 +0.15(+2.72%)
Jun 29, 2016 5.360 5.540 5.230 5.510 121,137 +0.23(+4.36%)
Jun 28, 2016 5.250 5.405 5.210 5.280 80,423 +0.13(+2.52%)
Jun 27, 2016 5.660 5.780 5.130 5.150 151,057 -0.56(-9.81%)
Jun 24, 2016 5.750 5.870 5.560 5.710 231,163 -0.28(-4.67%)
Jun 23, 2016 5.810 6.100 5.680 5.990 290,874 +0.26(+4.54%)
Jun 22, 2016 5.690 5.920 5.689 5.730 73,512 +0.04(+0.70%)
Jun 21, 2016 5.730 5.750 5.660 5.690 33,583 +0.03(+0.53%)
Jun 20, 2016 5.760 5.850 5.660 5.660 54,230 -0.06(-1.05%)
Jun 17, 2016 5.700 5.820 5.660 5.720 86,915 +0.04(+0.70%)
Jun 16, 2016 5.640 5.710 5.550 5.680 59,670 +0.00(+0.00%)
Jun 15, 2016 5.600 5.800 5.550 5.680 98,263 +0.16(+2.90%)
Jun 14, 2016 5.600 5.660 5.450 5.520 90,739 -0.07(-1.25%)
Jun 13, 2016 5.520 5.750 5.520 5.590 58,656 +0.05(+0.90%)
Jun 10, 2016 5.720 5.820 5.530 5.540 177,667 -0.23(-3.99%)
Jun 09, 2016 5.950 5.950 5.640 5.770 119,335 -0.14(-2.37%)
Jun 08, 2016 5.889 5.975 5.810 5.910 87,081 +0.01(+0.17%)
Jun 07, 2016 5.820 5.940 5.760 5.900 90,209 +0.12(+2.08%)
Jun 06, 2016 5.830 6.020 5.770 5.780 178,175 -0.04(-0.69%)
Jun 03, 2016 5.720 5.920 5.710 5.820 139,621 +0.11(+1.93%)
Jun 02, 2016 5.650 5.810 5.630 5.710 142,934 +0.04(+0.71%)
Jun 01, 2016 5.490 5.725 5.480 5.670 224,551 +0.12(+2.16%)
May 31, 2016 5.420 5.640 5.380 5.550 231,278 +0.14(+2.59%)
May 27, 2016 5.200 5.410 5.410 5.410 194,600 +0.25(+4.84%)
May 26, 2016 5.130 5.230 5.120 5.160 134,191 +0.03(+0.58%)
May 25, 2016 5.180 5.200 5.050 5.130 188,031 +0.03(+0.59%)
May 24, 2016 5.100 5.140 5.080 5.100 223,872 +0.04(+0.79%)
May 23, 2016 5.150 5.160 5.000 5.060 590,164 -0.01(-0.20%)
May 20, 2016 5.000 5.130 4.990 5.070 294,783 +0.12(+2.42%)
May 19, 2016 4.930 5.000 4.890 4.950 104,300 +0.02(+0.41%)
May 18, 2016 4.900 4.980 4.900 4.930 61,023 -0.02(-0.40%)
May 17, 2016 5.000 5.000 4.900 4.950 207,245 -0.06(-1.20%)
May 16, 2016 5.020 5.140 4.880 5.010 372,857 +0.04(+0.80%)
May 13, 2016 4.850 4.970 4.840 4.970 106,203 +0.10(+2.05%)
May 12, 2016 5.040 5.100 4.800 4.870 137,784 -0.14(-2.79%)
May 11, 2016 5.160 5.180 4.950 5.010 248,589 -0.18(-3.47%)
May 10, 2016 5.020 5.270 4.913 5.190 140,614 +0.18(+3.59%)
May 09, 2016 5.070 5.180 4.800 5.010 331,709 -0.08(-1.57%)
May 06, 2016 5.420 5.610 4.990 5.090 615,313 +0.34(+7.16%)
May 05, 2016 4.813 4.900 4.713 4.750 120,258 -0.11(-2.26%)
May 04, 2016 5.010 5.090 4.800 4.860 70,611 -0.19(-3.76%)
May 03, 2016 5.040 5.080 4.950 5.050 63,280 -0.05(-0.98%)
May 02, 2016 5.160 5.219 5.040 5.100 276,502 -0.06(-1.16%)
Apr 29, 2016 5.060 5.190 4.970 5.160 93,437 +0.12(+2.38%)
Apr 28, 2016 5.150 5.250 5.020 5.040 94,380 -0.11(-2.14%)
Apr 27, 2016 5.140 5.261 5.140 5.150 35,906 +0.01(+0.19%)
Apr 26, 2016 5.120 5.240 5.070 5.140 37,566 +0.02(+0.39%)
Apr 25, 2016 5.240 5.260 5.100 5.120 83,795 -0.10(-1.92%)
Apr 22, 2016 5.230 5.310 4.990 5.220 43,207 +0.01(+0.19%)
Apr 21, 2016 5.200 5.230 5.160 5.210 128,742 +0.05(+0.97%)
Apr 20, 2016 4.950 5.210 4.930 5.160 94,901 +0.24(+4.88%)
Apr 19, 2016 5.170 5.200 4.920 4.920 110,079 -0.21(-4.09%)
Apr 18, 2016 5.240 5.260 5.080 5.130 93,580 -0.16(-3.02%)
Apr 15, 2016 5.330 5.330 5.230 5.290 88,706 -0.04(-0.75%)
Apr 14, 2016 5.410 5.410 5.300 5.330 98,176 -0.07(-1.30%)
Apr 13, 2016 5.360 5.500 5.334 5.400 116,851 +0.11(+2.08%)
Apr 12, 2016 5.500 5.500 5.280 5.290 132,319 -0.18(-3.29%)
Apr 11, 2016 5.410 5.500 5.400 5.470 107,935 +0.09(+1.67%)
Apr 08, 2016 5.530 5.580 5.350 5.380 62,995 -0.07(-1.28%)
Apr 07, 2016 5.410 5.490 5.350 5.450 60,456 +0.01(+0.18%)
Apr 06, 2016 5.250 5.480 5.180 5.440 265,953 +0.20(+3.82%)
Apr 05, 2016 5.320 5.340 5.090 5.240 310,065 -0.12(-2.24%)
Apr 04, 2016 5.480 5.535 5.210 5.360 146,748 -0.16(-2.90%)
Apr 01, 2016 5.320 5.530 5.320 5.520 123,825 +0.08(+1.47%)
Mar 31, 2016 5.270 5.460 5.270 5.440 233,833 +0.18(+3.42%)
Mar 30, 2016 5.280 5.325 5.210 5.260 123,040 +0.02(+0.38%)
Mar 29, 2016 4.890 5.260 4.822 5.240 73,915 +0.31(+6.29%)
Mar 28, 2016 5.030 5.050 4.880 4.930 91,225 -0.12(-2.38%)
Mar 24, 2016 5.050 5.050 5.050 5.050 110,600 -0.05(-0.98%)
Mar 23, 2016 5.080 5.110 4.850 5.100 330,124 +0.03(+0.59%)
Mar 22, 2016 5.200 5.200 5.010 5.070 228,695 -0.15(-2.87%)
Mar 21, 2016 5.490 5.490 5.190 5.220 184,642 -0.29(-5.26%)
Mar 18, 2016 5.320 5.510 5.270 5.510 393,206 +0.25(+4.75%)
Mar 17, 2016 5.250 5.360 5.130 5.260 231,963 +0.05(+0.96%)
Mar 16, 2016 5.230 5.290 5.190 5.210 149,175 -0.02(-0.38%)
Mar 15, 2016 5.510 5.530 5.220 5.230 125,396 -0.29(-5.25%)
Mar 14, 2016 5.500 5.620 5.470 5.520 288,511 -0.01(-0.18%)
Mar 11, 2016 5.640 5.670 5.440 5.530 605,616 +0.00(+0.00%)
Mar 10, 2016 5.530 5.620 5.400 5.530 417,986 -0.01(-0.18%)
Mar 09, 2016 5.140 5.570 5.060 5.540 510,783 +0.41(+7.99%)
Mar 08, 2016 5.730 5.766 5.110 5.130 267,041 -0.67(-11.55%)
Mar 07, 2016 5.300 5.810 5.295 5.800 819,448 +0.51(+9.64%)
Mar 04, 2016 5.170 5.310 5.100 5.290 547,579 +0.13(+2.52%)
Mar 03, 2016 5.170 5.230 5.110 5.160 271,864 +0.05(+0.98%)
Mar 02, 2016 5.220 5.250 5.070 5.110 388,869 -0.11(-2.11%)
Mar 01, 2016 5.250 5.250 5.060 5.220 172,060 -0.01(-0.19%)
Feb 29, 2016 5.100 5.250 5.100 5.230 228,848 +0.12(+2.35%)
Feb 26, 2016 5.120 5.180 5.020 5.110 360,707 +0.09(+1.79%)
Feb 25, 2016 5.000 5.120 4.900 5.020 570,162 +0.09(+1.83%)
Feb 24, 2016 4.760 4.960 4.710 4.930 552,853 +0.06(+1.23%)
Feb 23, 2016 4.310 4.900 4.270 4.870 903,758 +0.55(+12.73%)
Feb 22, 2016 4.080 4.370 4.080 4.320 373,932 +0.24(+5.88%)
Feb 19, 2016 3.960 4.100 3.790 4.080 644,028 +0.23(+5.97%)
Feb 18, 2016 3.470 3.980 3.100 3.850 3,517,455 +0.57(+17.38%)
Feb 17, 2016 3.430 3.460 3.270 3.280 865,286 -0.14(-4.09%)
Feb 16, 2016 3.500 3.530 3.390 3.420 539,332 +0.02(+0.59%)
Feb 12, 2016 3.510 3.400 3.400 3.400 359,700 -0.10(-2.86%)
Feb 11, 2016 3.860 3.910 3.490 3.500 1,551,008 -0.39(-10.03%)
Feb 10, 2016 4.150 4.340 3.855 3.890 412,123 -0.21(-5.12%)
Feb 09, 2016 4.380 4.380 4.095 4.100 261,689 -0.35(-7.87%)
Feb 08, 2016 4.760 4.760 4.380 4.450 163,098 -0.42(-8.62%)
Feb 05, 2016 4.520 4.880 4.350 4.870 343,746 +0.34(+7.51%)
Feb 04, 2016 4.140 4.550 4.090 4.530 395,444 +0.45(+11.03%)
Feb 03, 2016 4.120 4.120 4.010 4.080 102,570 -0.01(-0.24%)
Feb 02, 2016 4.380 4.380 4.030 4.090 142,755 -0.40(-8.91%)
Feb 01, 2016 4.550 4.550 4.330 4.490 96,721 -0.09(-1.97%)
Jan 29, 2016 4.410 4.650 4.410 4.580 189,577 +0.21(+4.81%)
Jan 28, 2016 4.430 4.470 4.270 4.370 63,102 -0.01(-0.23%)
Jan 27, 2016 4.770 4.780 4.330 4.380 115,204 -0.41(-8.56%)
Jan 26, 2016 4.870 4.880 4.610 4.790 255,452 -0.03(-0.62%)
Jan 25, 2016 4.770 5.000 4.755 4.820 223,599 +0.05(+1.05%)
Jan 22, 2016 4.580 4.790 4.450 4.770 220,497 +0.28(+6.24%)
Jan 21, 2016 3.980 4.540 3.950 4.490 350,780 +0.53(+13.38%)
Jan 20, 2016 3.890 4.010 3.690 3.960 317,490 +0.00(+0.00%)
Jan 19, 2016 3.920 4.190 3.860 3.960 314,915 +0.17(+4.49%)
Jan 15, 2016 3.670 3.790 3.790 3.790 138,600 -0.06(-1.56%)
Jan 14, 2016 3.750 3.910 3.640 3.850 79,403 +0.13(+3.49%)
Jan 13, 2016 3.880 4.050 3.630 3.720 223,039 -0.14(-3.63%)
Jan 12, 2016 3.890 3.910 3.730 3.860 213,112 +0.02(+0.52%)
Jan 11, 2016 4.080 4.130 3.800 3.840 247,212 -0.21(-5.19%)
Jan 08, 2016 4.260 4.360 3.990 4.050 323,747 -0.19(-4.48%)
Jan 07, 2016 4.570 4.610 4.230 4.240 503,038 -0.39(-8.42%)
Jan 06, 2016 4.760 4.780 4.590 4.630 269,977 -0.20(-4.14%)
Jan 05, 2016 4.990 5.070 4.740 4.830 265,707 -0.17(-3.40%)
Jan 04, 2016 5.200 5.250 4.990 5.000 250,057 -0.29(-5.48%)
Dec 31, 2015 4.980 5.290 5.290 5.290 251,700 +0.25(+4.96%)
Dec 30, 2015 5.020 5.140 4.970 5.040 140,989 -0.02(-0.40%)
Dec 29, 2015 5.090 5.170 4.910 5.060 279,594 -0.02(-0.39%)
Dec 28, 2015 5.160 5.200 4.950 5.080 229,392 -0.12(-2.31%)
Dec 24, 2015 5.140 5.200 5.200 5.200 58,700 +0.04(+0.78%)
Dec 23, 2015 5.070 5.290 5.070 5.160 267,814 +0.08(+1.57%)
Dec 22, 2015 4.520 5.140 4.510 5.080 474,813 +0.56(+12.39%)
Dec 21, 2015 4.540 4.590 4.450 4.520 142,045 +0.00(+0.00%)
Dec 18, 2015 4.360 4.520 4.340 4.520 202,686 +0.15(+3.43%)
Dec 17, 2015 4.450 4.480 4.340 4.370 429,443 -0.04(-0.91%)
Dec 16, 2015 4.480 4.560 4.326 4.410 217,491 -0.05(-1.12%)
Dec 15, 2015 4.220 4.470 4.210 4.460 190,691 +0.24(+5.69%)
Dec 14, 2015 4.860 4.860 4.140 4.220 632,647 -0.65(-13.35%)
Dec 11, 2015 5.000 5.010 4.810 4.870 328,889 -0.15(-2.99%)
Dec 10, 2015 4.880 5.050 4.800 5.020 612,722 +0.14(+2.87%)
Dec 09, 2015 4.880 4.990 4.770 4.880 2,745,338 -0.02(-0.41%)
Dec 08, 2015 4.830 4.960 4.730 4.900 522,202 +0.01(+0.20%)
Dec 07, 2015 5.250 5.250 4.810 4.890 481,530 -0.38(-7.21%)
Dec 04, 2015 5.340 5.460 5.200 5.270 174,655 -0.06(-1.13%)
Dec 03, 2015 5.470 5.540 5.180 5.330 219,736 -0.10(-1.84%)
Dec 02, 2015 5.590 5.610 5.420 5.430 223,679 -0.13(-2.34%)
Dec 01, 2015 5.610 5.930 5.560 5.560 448,173 -0.03(-0.54%)
Nov 30, 2015 5.520 5.650 5.500 5.590 160,854 +0.07(+1.27%)
Nov 27, 2015 5.640 5.690 5.510 5.520 88,876 -0.12(-2.13%)
Nov 25, 2015 5.260 5.640 5.640 5.640 198,500 +0.37(+7.02%)
Nov 24, 2015 5.240 5.350 5.190 5.270 123,683 +0.00(+0.00%)
Nov 23, 2015 5.090 5.325 5.040 5.270 289,699 +0.17(+3.33%)
Nov 20, 2015 5.170 5.170 5.050 5.100 213,450 -0.07(-1.35%)
Nov 19, 2015 5.420 5.420 5.080 5.170 149,012 -0.23(-4.26%)
Nov 18, 2015 5.330 5.470 5.320 5.400 269,034 +0.07(+1.31%)
Nov 17, 2015 5.520 5.530 5.290 5.330 330,064 -0.18(-3.27%)
Nov 16, 2015 5.640 5.710 5.460 5.510 333,354 -0.14(-2.48%)
Nov 13, 2015 5.660 5.700 5.410 5.650 460,641 -0.04(-0.70%)
Nov 12, 2015 5.240 5.750 5.210 5.690 702,744 +0.44(+8.38%)
Nov 11, 2015 5.130 5.250 5.130 5.250 420,918 +0.13(+2.54%)
Nov 10, 2015 5.260 5.330 4.920 5.120 499,004 -0.16(-3.03%)
Nov 09, 2015 5.670 5.670 5.260 5.280 251,106 -0.39(-6.88%)
Nov 06, 2015 5.420 5.830 5.380 5.670 1,137,713 +0.25(+4.61%)
Nov 05, 2015 5.300 5.430 5.250 5.420 146,139 +0.08(+1.50%)
Nov 04, 2015 5.270 5.420 5.230 5.340 341,369 +0.07(+1.33%)
Nov 03, 2015 5.310 5.450 5.240 5.270 490,891 -0.08(-1.50%)
Nov 02, 2015 5.310 5.510 5.200 5.350 566,963 +0.06(+1.13%)
Oct 30, 2015 6.080 6.140 5.190 5.290 1,817,935 -0.98(-15.63%)
Oct 29, 2015 6.440 6.720 6.130 6.270 632,749 -0.52(-7.66%)
Oct 28, 2015 6.800 6.960 6.640 6.790 240,868 +0.04(+0.59%)
Oct 27, 2015 6.820 7.010 6.730 6.750 252,631 -0.08(-1.17%)
Oct 26, 2015 7.010 7.040 6.680 6.830 184,078 -0.18(-2.57%)
Oct 23, 2015 7.090 7.090 6.880 7.010 155,554 -0.02(-0.28%)
Oct 22, 2015 6.910 7.085 6.870 7.030 269,265 +0.17(+2.48%)
Oct 21, 2015 7.200 7.230 6.860 6.860 228,898 -0.28(-3.92%)
Oct 20, 2015 7.300 7.380 7.100 7.140 262,277 -0.17(-2.33%)
Oct 19, 2015 7.170 7.480 7.040 7.310 319,574 +0.14(+1.95%)
Oct 16, 2015 6.900 7.180 6.790 7.170 552,003 +0.29(+4.22%)
Oct 15, 2015 6.950 7.140 6.830 6.880 211,122 -0.01(-0.15%)
Oct 14, 2015 6.510 6.920 6.370 6.890 567,858 +0.40(+6.16%)
Oct 13, 2015 6.150 6.510 6.150 6.490 1,107,699 +0.23(+3.67%)
Oct 12, 2015 6.390 6.510 6.150 6.260 224,803 -0.10(-1.57%)
Oct 09, 2015 6.580 6.610 6.290 6.360 235,608 -0.23(-3.49%)
Oct 08, 2015 6.450 6.670 6.350 6.590 288,225 +0.11(+1.70%)
Oct 07, 2015 6.610 6.766 6.390 6.480 235,519 -0.13(-1.97%)
Oct 06, 2015 6.230 6.610 6.230 6.610 188,165 +0.35(+5.59%)
Oct 05, 2015 6.460 6.559 6.230 6.260 131,950 -0.14(-2.19%)
Oct 02, 2015 6.340 6.490 6.200 6.400 188,567 -0.04(-0.62%)
Oct 01, 2015 6.590 6.680 6.230 6.440 297,582 -0.15(-2.28%)
Sep 30, 2015 6.640 6.740 6.420 6.590 344,517 -0.03(-0.45%)
Sep 29, 2015 7.180 7.195 6.400 6.620 418,117 -0.55(-7.67%)
Sep 28, 2015 7.920 7.920 7.070 7.170 268,172 -0.75(-9.47%)
Sep 25, 2015 8.110 8.170 7.770 7.920 229,496 -0.10(-1.25%)
Sep 24, 2015 8.210 8.250 7.910 8.020 203,035 -0.24(-2.91%)
Sep 23, 2015 8.550 8.550 8.090 8.260 149,552 -0.28(-3.28%)
Sep 22, 2015 8.470 8.790 8.470 8.540 194,743 +0.00(+0.00%)
Sep 21, 2015 8.660 8.959 8.465 8.540 101,360 -0.17(-1.95%)
Sep 18, 2015 8.520 8.770 8.520 8.710 109,102 +0.01(+0.11%)
Sep 17, 2015 8.730 8.910 8.630 8.700 194,409 -0.08(-0.91%)
Sep 16, 2015 8.690 8.780 8.620 8.780 235,467 +0.05(+0.57%)
Sep 15, 2015 8.670 8.770 8.560 8.730 142,527 +0.04(+0.46%)
Sep 14, 2015 8.570 8.730 8.500 8.690 52,480 +0.09(+1.05%)
Sep 11, 2015 8.590 8.750 8.440 8.600 176,645 -0.06(-0.69%)
Sep 10, 2015 8.590 8.770 8.510 8.660 195,044 +0.05(+0.58%)
Sep 09, 2015 9.050 9.060 8.600 8.610 121,539 -0.47(-5.18%)
Sep 08, 2015 8.730 9.105 8.575 9.080 376,529 +0.58(+6.82%)
Sep 04, 2015 8.570 8.500 8.500 8.500 202,700 -0.18(-2.07%)
Sep 03, 2015 8.620 8.980 8.620 8.680 227,853 +0.10(+1.17%)
Sep 02, 2015 8.250 8.600 8.150 8.580 225,935 +0.42(+5.15%)
Sep 01, 2015 8.700 8.700 8.090 8.160 189,351 -0.39(-4.56%)
Aug 31, 2015 8.240 8.700 7.800 8.550 1,365,467 +0.81(+10.47%)
Aug 28, 2015 7.730 7.910 7.535 7.740 689,272 +0.02(+0.26%)
Aug 27, 2015 7.310 7.820 7.240 7.720 356,209 +0.51(+7.07%)
Aug 26, 2015 7.110 7.310 6.780 7.210 429,374 +0.17(+2.41%)
Aug 25, 2015 7.630 7.630 7.020 7.040 543,736 -0.46(-6.13%)
Aug 24, 2015 7.480 7.990 7.360 7.500 461,135 -0.51(-6.37%)
Aug 21, 2015 7.900 8.110 7.670 8.010 380,688 +0.01(+0.12%)
Aug 20, 2015 8.830 8.830 7.860 8.000 679,530 -0.94(-10.51%)
Aug 19, 2015 9.290 9.330 8.890 8.940 302,860 -0.20(-2.19%)
Aug 18, 2015 9.390 9.440 9.035 9.140 310,798 -0.43(-4.49%)
Aug 17, 2015 9.480 9.880 9.290 9.570 545,713 +0.36(+3.91%)
Aug 14, 2015 9.130 9.373 9.070 9.210 308,080 +0.04(+0.44%)
Aug 13, 2015 8.630 9.230 8.590 9.170 1,515,294 +0.55(+6.38%)
Aug 12, 2015 8.440 8.650 8.352 8.620 209,523 +0.17(+2.01%)
Aug 11, 2015 8.490 8.710 8.440 8.450 219,059 -0.05(-0.59%)
Aug 10, 2015 8.520 8.590 8.280 8.500 510,001 -0.02(-0.23%)
Aug 07, 2015 8.600 9.200 8.170 8.520 785,474 -0.10(-1.16%)
Aug 06, 2015 8.680 8.721 8.450 8.620 317,378 -0.07(-0.81%)
Aug 05, 2015 8.500 8.750 8.460 8.690 308,224 +0.20(+2.36%)
Aug 04, 2015 8.460 8.690 8.440 8.490 295,982 +0.05(+0.59%)
Aug 03, 2015 8.600 8.750 8.380 8.440 294,876 -0.12(-1.40%)
Jul 31, 2015 8.450 8.930 8.445 8.560 650,672 +0.06(+0.71%)
Jul 30, 2015 8.360 8.590 8.190 8.500 598,664 +0.10(+1.19%)
Jul 29, 2015 8.600 8.620 8.260 8.400 496,940 -0.22(-2.55%)
Jul 28, 2015 8.610 8.620 8.230 8.620 229,228 +0.03(+0.35%)
Jul 27, 2015 8.970 9.080 8.320 8.590 634,039 -0.34(-3.81%)
Jul 24, 2015 8.600 9.130 8.600 8.930 769,755 +0.32(+3.72%)
Jul 23, 2015 8.560 8.750 8.510 8.610 319,640 +0.10(+1.18%)
Jul 22, 2015 8.300 8.580 8.289 8.510 885,868 +0.13(+1.55%)
Jul 21, 2015 8.390 8.500 8.245 8.380 371,247 +0.01(+0.12%)
Jul 20, 2015 8.450 8.530 8.345 8.370 334,049 -0.09(-1.06%)
Jul 17, 2015 8.370 8.550 8.220 8.460 252,800 +0.06(+0.71%)
Jul 16, 2015 8.650 8.680 8.330 8.400 462,620 -0.20(-2.33%)
Jul 15, 2015 8.580 8.690 8.430 8.600 428,042 +0.03(+0.35%)
Jul 14, 2015 8.050 8.620 7.930 8.570 874,041 +0.58(+7.26%)
Jul 13, 2015 7.800 8.000 7.740 7.990 478,510 +0.26(+3.36%)
Jul 10, 2015 7.760 7.880 7.610 7.730 172,011 +0.05(+0.65%)
Jul 09, 2015 7.340 7.885 7.260 7.680 419,228 +0.50(+6.96%)
Jul 08, 2015 7.240 7.260 7.060 7.180 139,041 -0.12(-1.64%)
Jul 07, 2015 7.250 7.310 7.010 7.300 239,401 +0.04(+0.55%)
Jul 06, 2015 7.250 7.360 7.190 7.260 203,002 -0.06(-0.82%)
Jul 02, 2015 7.390 7.320 7.320 7.320 185,800 -0.08(-1.08%)
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.