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

Axt Inc (NQ: AXTI )

3.660 +0.630 (+20.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2017 9.150 9.300 9.050 9.300 303,957 +0.18(+1.92%)
Oct 30, 2017 9.550 9.550 9.050 9.125 353,346 -0.38(-3.95%)
Oct 27, 2017 9.450 9.550 9.300 9.500 583,610 +0.10(+1.06%)
Oct 26, 2017 8.900 9.510 8.605 9.400 953,110 +0.50(+5.62%)
Oct 25, 2017 9.100 9.150 8.705 8.900 477,002 -0.15(-1.66%)
Oct 24, 2017 8.950 9.200 8.850 9.050 323,649 +0.20(+2.26%)
Oct 23, 2017 8.850 9.000 8.700 8.850 230,006 -0.10(-1.12%)
Oct 20, 2017 9.050 9.150 8.755 8.950 226,931 -0.05(-0.56%)
Oct 19, 2017 9.150 9.200 8.900 9.000 208,366 -0.30(-3.23%)
Oct 18, 2017 9.250 9.400 9.150 9.300 194,454 +0.20(+2.20%)
Oct 17, 2017 8.950 9.250 8.950 9.100 255,361 +0.05(+0.55%)
Oct 16, 2017 9.000 9.150 8.610 9.050 312,816 +0.00(+0.00%)
Oct 13, 2017 8.550 9.225 7.650 9.050 744,073 -0.30(-3.21%)
Oct 12, 2017 9.400 9.600 9.300 9.350 212,405 -0.05(-0.53%)
Oct 11, 2017 9.400 9.500 9.300 9.400 254,184 +0.05(+0.53%)
Oct 10, 2017 9.400 9.550 9.225 9.350 290,805 +0.05(+0.54%)
Oct 09, 2017 9.400 9.500 9.150 9.300 312,124 -0.05(-0.53%)
Oct 06, 2017 9.200 9.700 9.175 9.350 455,273 +0.10(+1.08%)
Oct 05, 2017 9.400 9.500 9.200 9.250 315,789 -0.15(-1.60%)
Oct 04, 2017 9.200 9.700 9.100 9.400 827,953 +0.25(+2.73%)
Oct 03, 2017 9.300 9.327 9.100 9.150 265,673 -0.10(-1.08%)
Oct 02, 2017 9.250 9.300 9.000 9.250 331,126 +0.10(+1.09%)
Sep 29, 2017 9.000 9.175 8.950 9.150 256,261 +0.20(+2.23%)
Sep 28, 2017 9.200 9.250 8.750 8.950 435,117 -0.15(-1.65%)
Sep 27, 2017 8.500 9.250 8.425 9.100 1,001,144 +0.60(+7.06%)
Sep 26, 2017 8.600 8.650 8.400 8.500 338,692 +0.00(+0.00%)
Sep 25, 2017 8.650 8.675 8.400 8.500 386,448 -0.15(-1.73%)
Sep 22, 2017 8.450 8.800 8.425 8.650 304,951 +0.15(+1.76%)
Sep 21, 2017 8.600 8.600 8.260 8.500 346,052 -0.10(-1.16%)
Sep 20, 2017 8.900 8.950 8.500 8.600 497,102 -0.25(-2.82%)
Sep 19, 2017 8.900 8.700 8.850 292,636 +0.00(+0.00%)
Sep 18, 2017 8.950 8.950 8.800 8.850 535,405 +0.05(+0.57%)
Sep 15, 2017 8.650 8.800 8.600 8.800 641,897 +0.20(+2.33%)
Sep 14, 2017 8.700 8.750 8.550 8.600 364,948 -0.10(-1.15%)
Sep 13, 2017 8.100 8.750 8.100 8.700 868,249 +0.55(+6.75%)
Sep 12, 2017 8.050 8.400 8.050 8.150 602,204 +0.15(+1.88%)
Sep 11, 2017 8.000 8.150 7.900 8.000 320,592 +0.05(+0.63%)
Sep 08, 2017 7.950 8.000 7.845 7.950 504,932 -0.05(-0.62%)
Sep 07, 2017 7.950 8.000 7.725 8.000 377,680 +0.15(+1.91%)
Sep 06, 2017 7.900 8.050 7.800 7.850 350,420 +0.10(+1.29%)
Sep 05, 2017 8.000 8.000 7.550 7.750 396,359 -0.25(-3.12%)
Sep 01, 2017 7.850 8.000 7.750 8.000 373,096 +0.20(+2.56%)
Aug 31, 2017 7.850 8.000 7.700 7.800 496,437 +0.00(+0.00%)
Aug 30, 2017 7.550 7.900 7.550 7.800 356,870 +0.25(+3.31%)
Aug 29, 2017 7.400 7.700 7.360 7.550 358,303 +0.05(+0.67%)
Aug 28, 2017 7.450 7.550 7.350 7.500 235,425 +0.05(+0.67%)
Aug 25, 2017 7.500 7.595 7.325 7.450 254,193 -0.05(-0.67%)
Aug 24, 2017 7.650 7.750 7.400 7.500 300,206 -0.05(-0.66%)
Aug 23, 2017 7.250 7.650 7.210 7.550 445,355 +0.20(+2.72%)
Aug 22, 2017 7.200 7.400 7.100 7.350 587,639 +0.20(+2.80%)
Aug 21, 2017 7.650 7.650 7.050 7.150 882,569 -0.45(-5.92%)
Aug 18, 2017 7.550 7.700 7.500 7.600 237,736 +0.05(+0.66%)
Aug 17, 2017 7.600 7.900 7.500 7.550 846,467 -0.05(-0.66%)
Aug 16, 2017 7.600 7.750 7.550 7.600 340,758 +0.00(+0.00%)
Aug 15, 2017 7.850 7.850 7.575 7.600 272,628 -0.15(-1.94%)
Aug 14, 2017 7.650 7.850 7.650 7.750 558,195 +0.15(+1.97%)
Aug 11, 2017 7.550 7.684 7.400 7.600 620,954 +0.00(+0.00%)
Aug 10, 2017 8.000 8.000 7.550 7.600 549,187 -0.45(-5.59%)
Aug 09, 2017 7.900 8.200 7.900 8.050 435,253 +0.10(+1.26%)
Aug 08, 2017 7.800 8.500 7.800 7.950 906,620 +0.20(+2.58%)
Aug 07, 2017 7.600 7.750 7.500 7.750 565,428 +0.10(+1.31%)
Aug 04, 2017 7.700 8.050 7.475 7.650 749,764 -0.10(-1.29%)
Aug 03, 2017 8.600 8.900 7.600 7.750 1,485,214 -0.65(-7.74%)
Aug 02, 2017 9.000 9.000 8.300 8.400 1,144,467 -0.75(-8.20%)
Aug 01, 2017 8.800 9.490 8.750 9.150 2,052,980 +0.40(+4.57%)
Jul 31, 2017 8.650 8.800 8.450 8.750 596,044 +0.10(+1.16%)
Jul 28, 2017 8.800 8.800 8.450 8.650 770,658 -0.15(-1.70%)
Jul 27, 2017 8.100 8.900 8.050 8.800 3,423,392 +1.20(+15.79%)
Jul 26, 2017 7.400 7.750 7.300 7.600 739,492 +0.25(+3.40%)
Jul 25, 2017 7.450 7.550 7.150 7.350 491,786 -0.20(-2.65%)
Jul 24, 2017 7.450 7.575 7.239 7.550 374,903 +0.15(+2.03%)
Jul 21, 2017 7.750 7.800 7.350 7.400 474,032 -0.20(-2.63%)
Jul 20, 2017 7.250 7.600 7.245 7.600 836,700 +0.35(+4.83%)
Jul 19, 2017 7.150 7.275 7.050 7.250 282,001 +0.15(+2.11%)
Jul 18, 2017 7.000 7.175 6.900 7.100 302,714 +0.05(+0.71%)
Jul 17, 2017 7.200 7.200 7.000 7.050 229,792 -0.15(-2.08%)
Jul 14, 2017 7.350 7.350 7.050 7.200 216,144 -0.10(-1.37%)
Jul 13, 2017 6.900 7.300 6.900 7.300 682,946 +0.35(+5.04%)
Jul 12, 2017 6.950 7.000 6.850 6.950 308,031 +0.15(+2.21%)
Jul 11, 2017 6.650 6.900 6.600 6.800 369,392 +0.10(+1.49%)
Jul 10, 2017 6.550 6.800 6.500 6.700 431,015 +0.10(+1.52%)
Jul 07, 2017 6.400 6.600 6.380 6.600 399,612 +0.25(+3.94%)
Jul 06, 2017 6.300 6.600 6.225 6.350 479,277 +0.00(+0.00%)
Jul 05, 2017 6.150 6.400 6.100 6.350 325,144 +0.25(+4.10%)
Jul 03, 2017 6.350 6.400 5.950 6.100 408,128 -0.25(-3.94%)
Jun 30, 2017 6.450 6.550 6.300 6.350 386,877 -0.15(-2.31%)
Jun 29, 2017 6.500 6.550 6.300 6.500 384,429 -0.10(-1.52%)
Jun 28, 2017 6.400 6.750 6.375 6.600 477,687 +0.25(+3.94%)
Jun 27, 2017 6.650 6.650 6.250 6.350 487,000 -0.35(-5.22%)
Jun 26, 2017 6.800 7.100 6.650 6.700 539,601 -0.15(-2.19%)
Jun 23, 2017 6.900 6.850 4,580,504 +0.25(+3.79%)
Jun 22, 2017 6.600 6.800 6.500 6.600 492,348 +0.00(+0.00%)
Jun 21, 2017 6.800 6.900 6.460 6.600 574,164 -0.20(-2.94%)
Jun 20, 2017 6.850 6.850 6.600 6.800 427,054 +0.00(+0.00%)
Jun 19, 2017 6.650 6.800 6.550 6.800 574,747 +0.35(+5.43%)
Jun 16, 2017 6.250 6.550 6.250 6.450 481,211 +0.25(+4.03%)
Jun 15, 2017 6.300 6.340 6.040 6.200 568,557 -0.10(-1.59%)
Jun 14, 2017 6.500 6.600 6.300 6.300 344,840 -0.15(-2.33%)
Jun 13, 2017 6.550 6.630 6.400 6.450 337,129 -0.05(-0.77%)
Jun 12, 2017 6.600 6.740 6.500 6.500 330,324 -0.10(-1.52%)
Jun 09, 2017 7.050 7.100 6.550 6.600 556,548 -0.40(-5.71%)
Jun 08, 2017 6.850 7.000 6.690 7.000 700,818 +0.55(+8.53%)
Jun 07, 2017 6.650 6.700 6.450 6.450 202,948 -0.15(-2.27%)
Jun 06, 2017 6.600 6.650 6.475 6.600 117,938 +0.00(+0.00%)
Jun 05, 2017 6.250 6.650 6.200 6.600 302,197 +0.30(+4.76%)
Jun 02, 2017 6.650 6.800 6.250 6.300 625,479 -0.35(-5.26%)
Jun 01, 2017 6.650 6.725 6.400 6.650 373,908 +0.00(+0.00%)
May 31, 2017 7.000 7.000 6.700 6.650 392,379 -0.30(-4.32%)
May 30, 2017 6.750 7.000 6.750 6.950 305,724 +0.25(+3.73%)
May 26, 2017 6.800 6.850 6.600 6.700 200,775 -0.10(-1.47%)
May 25, 2017 6.700 6.850 6.600 6.800 245,293 +0.10(+1.49%)
May 24, 2017 7.000 7.000 6.590 6.700 400,221 -0.25(-3.60%)
May 23, 2017 6.900 6.975 6.850 6.950 215,480 +0.05(+0.72%)
May 22, 2017 6.950 7.010 6.840 6.900 279,517 -0.05(-0.72%)
May 19, 2017 7.000 7.033 6.850 6.950 285,489 +0.00(+0.00%)
May 18, 2017 6.950 6.975 6.850 6.950 493,042 +0.00(+0.00%)
May 17, 2017 7.450 7.550 6.950 6.950 608,177 -0.70(-9.15%)
May 16, 2017 7.200 7.825 6.850 7.650 741,844 +0.30(+4.08%)
May 15, 2017 7.250 7.400 7.200 7.350 357,699 +0.15(+2.08%)
May 12, 2017 7.000 7.450 7.000 7.200 614,761 +0.15(+2.13%)
May 11, 2017 7.050 7.200 6.950 7.050 305,692 -0.05(-0.70%)
May 10, 2017 7.100 7.100 6.900 7.100 311,492 +0.00(+0.00%)
May 09, 2017 6.900 7.150 6.874 7.100 368,230 +0.30(+4.41%)
May 08, 2017 6.850 7.000 6.800 6.800 327,667 -0.10(-1.45%)
May 05, 2017 6.750 6.900 6.500 6.900 399,947 +0.15(+2.22%)
May 04, 2017 6.850 6.950 6.700 6.750 395,947 +0.00(+0.00%)
May 03, 2017 7.050 7.050 6.700 6.750 445,568 -0.30(-4.26%)
May 02, 2017 7.050 7.129 6.850 7.050 515,194 -0.05(-0.70%)
May 01, 2017 6.950 7.175 6.750 7.100 611,117 +0.35(+5.19%)
Apr 28, 2017 7.050 7.050 6.750 6.750 506,383 -0.25(-3.57%)
Apr 27, 2017 6.600 7.000 6.350 7.000 1,970,455 +0.85(+13.82%)
Apr 26, 2017 6.350 6.500 6.050 6.150 963,650 -0.25(-3.91%)
Apr 25, 2017 6.450 6.500 6.300 6.400 417,334 +0.10(+1.59%)
Apr 24, 2017 6.500 6.530 6.150 6.300 704,550 -0.10(-1.56%)
Apr 21, 2017 6.350 6.525 6.155 6.400 698,015 +0.00(+0.00%)
Apr 20, 2017 6.100 6.500 6.000 6.400 796,462 +0.35(+5.79%)
Apr 19, 2017 5.950 6.100 5.775 6.050 668,488 +0.20(+3.42%)
Apr 18, 2017 5.700 5.900 5.640 5.850 390,107 +0.15(+2.63%)
Apr 17, 2017 5.800 5.900 5.600 5.700 361,594 -0.05(-0.87%)
Apr 13, 2017 5.800 5.800 5.600 5.750 490,978 +0.00(+0.00%)
Apr 12, 2017 5.650 5.810 5.550 5.750 835,280 +0.15(+2.68%)
Apr 11, 2017 5.650 5.950 5.500 5.600 960,039 -0.10(-1.75%)
Apr 10, 2017 6.000 6.175 5.550 5.700 1,002,744 -0.30(-5.00%)
Apr 07, 2017 5.750 6.050 5.725 6.000 914,857 +0.25(+4.35%)
Apr 06, 2017 5.650 5.800 5.550 5.750 343,092 +0.10(+1.77%)
Apr 05, 2017 5.700 5.800 5.519 5.650 617,472 +0.00(+0.00%)
Apr 04, 2017 5.700 5.750 5.550 5.650 400,606 -0.05(-0.88%)
Apr 03, 2017 5.850 5.900 5.550 5.700 602,500 -0.10(-1.72%)
Mar 31, 2017 5.850 5.850 5.600 5.800 428,257 +0.00(+0.00%)
Mar 30, 2017 5.600 5.850 5.550 5.800 367,651 +0.20(+3.57%)
Mar 29, 2017 5.600 5.675 5.550 5.600 456,230 +0.00(+0.00%)
Mar 28, 2017 5.650 5.650 5.500 5.600 810,480 +0.00(+0.00%)
Mar 27, 2017 5.600 5.750 5.500 5.600 775,266 -0.05(-0.88%)
Mar 24, 2017 5.750 5.850 5.500 5.650 699,304 -0.05(-0.88%)
Mar 23, 2017 5.250 5.750 5.200 5.700 1,316,244 +0.60(+11.76%)
Mar 22, 2017 5.650 5.650 5.100 5.100 1,558,556 -0.45(-8.11%)
Mar 21, 2017 5.850 5.950 5.550 5.550 883,584 -0.20(-3.48%)
Mar 20, 2017 5.950 6.150 5.600 5.750 2,270,300 +0.20(+3.60%)
Mar 17, 2017 6.300 6.400 5.500 5.550 3,589,800 -1.05(-15.91%)
Mar 16, 2017 6.750 7.000 5.900 6.600 3,034,592 -0.80(-10.81%)
Mar 15, 2017 7.000 7.500 6.840 7.400 767,445 +0.45(+6.47%)
Mar 14, 2017 6.750 6.950 6.700 6.950 382,471 +0.15(+2.21%)
Mar 13, 2017 6.750 6.900 6.725 6.800 350,106 +0.10(+1.49%)
Mar 10, 2017 6.950 7.003 6.700 6.700 370,264 -0.20(-2.90%)
Mar 09, 2017 6.750 7.125 6.650 6.900 549,889 +0.15(+2.22%)
Mar 08, 2017 6.850 6.875 6.614 6.750 495,719 -0.05(-0.74%)
Mar 07, 2017 6.900 6.950 6.650 6.800 312,248 -0.05(-0.73%)
Mar 06, 2017 7.000 7.000 6.550 6.850 571,683 -0.15(-2.14%)
Mar 03, 2017 6.650 7.100 6.650 7.000 656,485 +0.30(+4.48%)
Mar 02, 2017 6.750 6.950 6.550 6.700 6,076,215 -0.80(-10.67%)
Mar 01, 2017 7.200 7.550 7.145 7.500 614,499 +0.40(+5.63%)
Feb 28, 2017 7.000 7.350 6.950 7.100 469,594 +0.10(+1.43%)
Feb 27, 2017 7.650 7.800 6.950 7.000 1,101,303 -0.95(-11.95%)
Feb 24, 2017 7.650 7.950 7.505 7.950 496,601 +0.35(+4.61%)
Feb 23, 2017 7.050 8.650 7.031 7.600 2,442,140 +0.70(+10.14%)
Feb 22, 2017 7.250 7.275 6.850 6.900 621,821 -0.35(-4.83%)
Feb 21, 2017 7.450 7.600 7.100 7.250 621,316 -0.10(-1.36%)
Feb 17, 2017 7.350 7.350 7.350 0 +0.20(+2.80%)
Feb 16, 2017 7.150 7.250 7.050 7.150 322,662 +0.10(+1.42%)
Feb 15, 2017 6.950 7.140 6.750 7.050 440,678 +0.15(+2.17%)
Feb 14, 2017 6.800 7.050 6.750 6.900 947,030 +0.20(+2.99%)
Feb 13, 2017 6.450 6.800 6.450 6.700 833,401 +0.50(+8.06%)
Feb 10, 2017 6.150 6.334 6.050 6.200 226,051 +0.10(+1.64%)
Feb 09, 2017 6.250 6.300 6.100 6.100 184,228 -0.10(-1.61%)
Feb 08, 2017 5.700 6.350 5.650 6.200 599,202 +0.40(+6.90%)
Feb 07, 2017 5.600 5.825 5.600 5.800 161,163 +0.15(+2.65%)
Feb 06, 2017 5.700 5.850 5.566 5.650 191,408 -0.10(-1.74%)
Feb 03, 2017 5.750 5.850 5.719 5.750 173,289 +0.00(+0.00%)
Feb 02, 2017 5.700 5.850 5.700 5.750 164,703 +0.05(+0.88%)
Feb 01, 2017 5.750 5.875 5.700 5.700 242,589 -0.05(-0.87%)
Jan 31, 2017 5.900 6.000 5.650 5.750 352,010 -0.20(-3.36%)
Jan 30, 2017 6.200 6.200 5.950 5.950 330,253 -0.25(-4.03%)
Jan 27, 2017 6.350 6.350 6.050 6.200 269,164 -0.10(-1.59%)
Jan 26, 2017 6.600 6.600 6.250 6.300 512,872 -0.30(-4.55%)
Jan 25, 2017 6.200 6.675 6.150 6.600 1,313,446 +0.50(+8.20%)
Jan 24, 2017 5.900 6.200 5.850 6.100 436,570 +0.15(+2.52%)
Jan 23, 2017 6.000 6.200 5.900 5.950 367,793 -0.05(-0.83%)
Jan 20, 2017 5.850 6.175 5.850 6.000 528,217 +0.15(+2.56%)
Jan 19, 2017 5.800 6.145 5.700 5.850 433,404 +0.05(+0.86%)
Jan 18, 2017 5.800 5.945 5.710 5.800 313,580 -0.05(-0.85%)
Jan 17, 2017 5.850 6.100 5.700 5.850 293,007 -0.15(-2.50%)
Jan 13, 2017 6.000 6.000 6.000 0 +0.40(+7.14%)
Jan 12, 2017 5.850 5.900 5.500 5.600 375,187 -0.20(-3.45%)
Jan 11, 2017 5.300 5.940 5.250 5.800 812,208 +0.50(+9.43%)
Jan 10, 2017 5.400 5.500 5.150 5.300 397,036 -0.15(-2.75%)
Jan 09, 2017 5.000 5.600 5.000 5.450 729,432 +0.45(+9.00%)
Jan 06, 2017 5.050 5.050 4.900 5.000 139,444 +0.00(+0.00%)
Jan 05, 2017 4.900 5.100 4.850 5.000 157,285 +0.15(+3.09%)
Jan 04, 2017 4.900 5.000 4.750 4.850 224,122 -0.05(-1.02%)
Jan 03, 2017 4.850 4.900 4.675 4.900 293,589 +0.10(+2.08%)
Dec 30, 2016 4.800 4.800 4.800 0 -0.20(-4.00%)
Dec 29, 2016 5.100 5.150 4.950 5.000 68,944 -0.10(-1.96%)
Dec 28, 2016 5.100 5.200 5.025 5.100 112,228 -0.05(-0.97%)
Dec 27, 2016 5.250 5.250 4.950 5.150 221,315 -0.10(-1.90%)
Dec 23, 2016 5.250 5.250 5.250 0 +0.25(+5.00%)
Dec 22, 2016 5.100 5.250 4.950 5.000 137,810 +0.05(+1.01%)
Dec 21, 2016 4.950 5.050 4.905 4.950 162,640 +0.00(+0.00%)
Dec 20, 2016 4.850 5.000 4.800 4.950 160,148 +0.15(+3.13%)
Dec 19, 2016 4.650 4.900 4.650 4.800 131,490 +0.10(+2.13%)
Dec 16, 2016 4.650 4.900 4.610 4.700 171,435 +0.00(+0.00%)
Dec 15, 2016 4.850 4.950 4.650 4.700 189,587 -0.15(-3.09%)
Dec 14, 2016 5.000 5.000 4.700 4.850 185,674 -0.10(-2.02%)
Dec 13, 2016 5.100 5.225 4.850 4.950 236,720 -0.10(-1.98%)
Dec 12, 2016 5.000 5.100 4.910 5.050 183,621 +0.00(+0.00%)
Dec 09, 2016 4.900 5.100 4.870 5.050 260,837 +0.20(+4.12%)
Dec 08, 2016 4.600 4.950 4.560 4.850 195,787 +0.20(+4.30%)
Dec 07, 2016 4.650 4.800 4.550 4.650 140,995 -0.05(-1.06%)
Dec 06, 2016 4.650 4.800 4.650 4.700 90,267 +0.05(+1.08%)
Dec 05, 2016 4.700 4.900 4.600 4.650 199,794 -0.05(-1.06%)
Dec 02, 2016 4.350 4.800 4.350 4.700 269,825 +0.35(+8.05%)
Dec 01, 2016 4.750 4.900 4.355 4.350 412,101 -0.45(-9.38%)
Nov 30, 2016 4.950 5.100 4.700 4.800 298,607 -0.15(-3.03%)
Nov 29, 2016 5.050 5.100 4.850 4.950 204,778 -0.15(-2.94%)
Nov 28, 2016 5.150 5.200 5.000 5.100 235,485 +0.00(+0.00%)
Nov 25, 2016 5.200 5.200 5.050 5.100 96,993 +0.00(+0.00%)
Nov 23, 2016 5.100 5.100 5.100 0 +0.05(+0.99%)
Nov 22, 2016 5.250 5.300 4.950 5.050 292,241 -0.20(-3.81%)
Nov 21, 2016 5.200 5.300 5.100 5.250 352,863 +0.15(+2.94%)
Nov 18, 2016 5.050 5.250 5.000 5.100 87,249 +0.05(+0.99%)
Nov 17, 2016 5.250 5.250 4.975 5.050 97,810 -0.15(-2.88%)
Nov 16, 2016 5.050 5.250 5.020 5.200 323,676 +0.15(+2.97%)
Nov 15, 2016 4.950 5.050 4.850 5.050 214,963 +0.20(+4.12%)
Nov 14, 2016 4.800 4.950 4.750 4.850 223,879 +0.10(+2.11%)
Nov 11, 2016 4.800 4.900 4.750 4.750 185,000 -0.15(-3.06%)
Nov 10, 2016 5.200 5.200 4.800 4.900 221,626 -0.15(-2.97%)
Nov 09, 2016 4.750 5.300 4.700 5.050 242,737 +0.05(+1.00%)
Nov 08, 2016 5.250 5.400 4.925 5.000 266,433 -0.20(-3.85%)
Nov 07, 2016 5.300 5.500 5.200 5.200 355,793 +0.05(+0.97%)
Nov 04, 2016 4.750 5.300 4.555 5.150 982,614 +0.35(+7.29%)
Nov 03, 2016 5.000 5.100 4.750 4.800 224,206 -0.20(-4.00%)
Nov 02, 2016 5.000 5.150 4.900 5.000 338,486 +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.