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

Electro Sci Inds (NQ: ESIO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 17.97 18.20 17.83 18.00 1,064,975 +0.06(+0.33%)
Apr 27, 2018 18.82 19.21 17.75 17.94 853,828 -0.80(-4.27%)
Apr 26, 2018 18.51 18.88 18.24 18.74 599,984 +0.36(+1.96%)
Apr 25, 2018 18.45 18.59 17.85 18.38 391,850 -0.02(-0.11%)
Apr 24, 2018 18.90 19.12 18.19 18.40 441,034 -0.39(-2.08%)
Apr 23, 2018 19.16 19.48 18.76 18.79 374,171 -0.32(-1.67%)
Apr 20, 2018 18.88 19.47 18.88 19.11 365,962 +0.14(+0.74%)
Apr 19, 2018 19.40 19.55 18.68 18.97 529,259 -0.61(-3.12%)
Apr 18, 2018 20.08 20.16 19.44 19.58 508,648 -0.71(-3.50%)
Apr 17, 2018 19.67 20.32 19.49 20.29 541,146 +0.86(+4.43%)
Apr 16, 2018 19.75 19.84 19.11 19.43 463,767 -0.21(-1.07%)
Apr 13, 2018 19.66 19.80 19.38 19.64 234,516 +0.07(+0.36%)
Apr 12, 2018 19.50 19.79 19.34 19.57 382,942 +0.22(+1.14%)
Apr 11, 2018 18.80 19.55 18.80 19.35 338,006 +0.36(+1.90%)
Apr 10, 2018 19.04 19.10 18.67 18.99 581,389 +0.35(+1.88%)
Apr 09, 2018 18.71 19.06 18.59 18.64 551,109 +0.20(+1.08%)
Apr 06, 2018 18.44 457,841 -0.26(-1.39%)
Apr 05, 2018 18.57 19.05 18.51 18.70 619,244 +0.34(+1.85%)
Apr 04, 2018 17.88 18.46 16.90 18.36 739,461 +0.01(+0.05%)
Apr 03, 2018 18.21 18.48 17.92 18.35 756,102 +0.37(+2.06%)
Apr 02, 2018 19.33 19.61 17.60 17.98 969,677 -1.35(-6.98%)
Mar 29, 2018 19.33 19.33 19.33 0 +0.64(+3.42%)
Mar 28, 2018 19.23 19.49 18.49 18.69 706,149 -0.54(-2.81%)
Mar 27, 2018 21.06 21.17 19.15 19.23 919,957 -1.63(-7.81%)
Mar 26, 2018 20.56 21.00 20.37 20.86 478,059 +0.81(+4.04%)
Mar 23, 2018 20.72 21.08 20.03 20.05 646,552 -0.76(-3.65%)
Mar 22, 2018 21.23 21.46 20.70 20.81 713,083 -0.63(-2.94%)
Mar 21, 2018 21.64 22.05 21.12 21.44 964,108 -0.24(-1.11%)
Mar 20, 2018 21.25 21.94 21.24 21.68 848,127 +0.53(+2.51%)
Mar 19, 2018 21.21 21.27 20.17 21.15 683,538 -0.06(-0.28%)
Mar 16, 2018 21.12 21.27 20.35 21.21 1,181,344 +0.21(+1.00%)
Mar 15, 2018 20.51 21.39 20.25 21.00 1,194,871 +1.33(+6.76%)
Mar 14, 2018 19.56 20.00 19.25 19.67 540,179 +0.18(+0.92%)
Mar 13, 2018 20.05 20.29 19.40 19.49 690,095 -0.36(-1.81%)
Mar 12, 2018 20.18 20.34 19.53 19.85 767,383 +0.07(+0.35%)
Mar 09, 2018 19.31 19.82 19.10 19.78 819,299 +0.64(+3.34%)
Mar 08, 2018 18.91 19.22 18.77 19.14 578,546 +0.22(+1.16%)
Mar 07, 2018 19.20 18.92 886,432 +0.25(+1.34%)
Mar 06, 2018 18.01 18.79 18.01 18.67 856,647 +0.71(+3.95%)
Mar 05, 2018 18.14 18.16 17.76 17.96 811,827 -0.18(-0.99%)
Mar 02, 2018 17.49 18.17 17.15 18.14 858,844 +0.63(+3.60%)
Mar 01, 2018 17.92 18.04 17.40 17.51 850,495 -0.42(-2.34%)
Feb 28, 2018 17.89 18.33 17.82 17.93 802,424 +0.16(+0.90%)
Feb 27, 2018 18.06 18.25 17.66 17.77 913,237 -0.30(-1.66%)
Feb 26, 2018 18.05 18.20 17.76 18.07 903,302 +0.32(+1.80%)
Feb 23, 2018 17.35 17.85 17.32 17.75 680,017 +0.44(+2.54%)
Feb 22, 2018 17.95 17.95 17.00 17.31 1,625,868 -0.59(-3.30%)
Feb 21, 2018 17.53 18.34 17.49 17.90 864,491 +0.49(+2.81%)
Feb 20, 2018 17.28 18.16 17.28 17.41 1,204,311 +0.17(+0.99%)
Feb 16, 2018 17.24 17.24 17.24 0 -1.22(-6.61%)
Feb 15, 2018 17.40 18.46 17.23 18.46 1,262,601 +1.05(+6.03%)
Feb 14, 2018 16.43 17.55 16.41 17.41 1,202,179 +0.86(+5.20%)
Feb 13, 2018 16.78 17.07 16.52 16.55 816,572 -0.34(-2.01%)
Feb 12, 2018 17.41 17.73 16.29 16.89 1,362,443 -0.47(-2.71%)
Feb 09, 2018 16.36 17.78 16.29 17.36 2,157,035 +1.31(+8.16%)
Feb 08, 2018 17.25 17.42 15.65 16.05 1,975,537 -0.82(-4.86%)
Feb 07, 2018 19.21 19.25 16.81 16.87 2,943,101 -2.34(-12.18%)
Feb 06, 2018 18.23 19.39 18.05 19.21 1,406,168 +0.24(+1.27%)
Feb 05, 2018 19.33 20.07 18.80 18.97 1,445,682 -0.64(-3.26%)
Feb 02, 2018 19.47 20.25 19.31 19.61 2,451,568 +0.05(+0.26%)
Feb 01, 2018 22.84 23.20 18.57 19.56 6,005,459 -3.86(-16.48%)
Jan 31, 2018 23.69 24.47 23.13 23.42 1,595,434 -0.22(-0.93%)
Jan 30, 2018 23.57 23.80 23.35 23.64 734,688 -0.23(-0.96%)
Jan 29, 2018 23.97 24.66 23.62 23.87 953,281 -0.09(-0.38%)
Jan 26, 2018 24.71 24.95 23.51 23.96 1,298,049 -0.49(-2.00%)
Jan 25, 2018 24.63 25.04 24.05 24.45 1,211,004 +0.48(+2.00%)
Jan 24, 2018 25.59 25.71 23.19 23.97 1,661,382 -1.37(-5.41%)
Jan 23, 2018 25.99 26.20 24.26 25.34 1,345,525 -0.51(-1.97%)
Jan 22, 2018 26.57 27.50 25.68 25.85 1,971,363 -0.59(-2.23%)
Jan 19, 2018 26.30 27.18 25.43 26.44 2,035,484 +0.14(+0.53%)
Jan 18, 2018 27.65 25.03 26.30 6,909,432 +4.29(+19.49%)
Jan 17, 2018 20.32 22.22 20.20 22.01 1,316,580 +1.91(+9.50%)
Jan 16, 2018 20.06 20.43 19.90 20.10 745,474 +0.05(+0.25%)
Jan 12, 2018 20.05 20.05 20.05 0 -0.19(-0.94%)
Jan 11, 2018 20.25 20.32 19.83 20.24 743,331 +0.00(+0.00%)
Jan 10, 2018 20.33 20.24 761,081 -0.15(-0.74%)
Jan 09, 2018 20.89 21.08 20.25 20.39 621,954 -0.39(-1.88%)
Jan 08, 2018 20.31 21.05 19.88 20.78 897,815 +0.46(+2.26%)
Jan 05, 2018 20.35 21.07 19.93 20.32 1,309,887 +0.27(+1.35%)
Jan 04, 2018 22.71 23.15 19.78 20.05 2,358,448 -2.62(-11.56%)
Jan 03, 2018 21.80 22.78 21.71 22.67 865,768 +0.93(+4.28%)
Jan 02, 2018 21.50 21.76 21.06 21.74 677,738 +0.31(+1.45%)
Dec 29, 2017 21.43 21.43 21.43 0 -0.09(-0.42%)
Dec 28, 2017 21.12 21.55 21.08 21.52 460,271 +0.39(+1.85%)
Dec 27, 2017 20.80 21.32 20.76 21.13 371,015 +0.22(+1.05%)
Dec 26, 2017 21.46 21.48 20.57 20.91 711,484 -0.77(-3.55%)
Dec 22, 2017 22.01 22.14 21.13 21.68 541,178 -0.47(-2.12%)
Dec 21, 2017 22.14 22.58 22.08 22.15 534,880 -0.01(-0.05%)
Dec 20, 2017 22.46 22.65 21.71 22.16 731,585 -0.21(-0.94%)
Dec 19, 2017 22.38 22.77 22.10 22.37 1,187,888 -0.03(-0.13%)
Dec 18, 2017 21.82 22.55 21.28 22.40 1,386,714 +0.81(+3.75%)
Dec 15, 2017 20.97 21.77 20.59 21.59 2,172,081 +0.92(+4.45%)
Dec 14, 2017 19.60 20.84 19.42 20.67 1,395,040 +1.02(+5.19%)
Dec 13, 2017 19.40 19.88 19.40 19.65 699,215 +0.16(+0.82%)
Dec 12, 2017 20.53 20.60 19.35 19.49 1,085,604 -1.03(-5.02%)
Dec 11, 2017 21.14 21.15 20.30 20.52 1,278,079 +0.06(+0.29%)
Dec 08, 2017 21.37 21.74 20.24 20.46 859,007 -0.74(-3.49%)
Dec 07, 2017 20.47 21.56 20.41 21.20 1,244,872 +0.72(+3.52%)
Dec 06, 2017 20.22 20.80 19.70 20.48 1,228,878 +0.06(+0.29%)
Dec 05, 2017 20.86 21.57 20.36 20.42 1,451,243 -0.58(-2.76%)
Dec 04, 2017 23.67 23.90 20.91 21.00 1,876,674 -2.09(-9.05%)
Dec 01, 2017 24.23 24.25 22.52 23.09 1,387,261 -0.84(-3.51%)
Nov 30, 2017 23.93 24.63 23.68 23.93 1,307,273 +0.24(+1.01%)
Nov 29, 2017 26.46 26.54 22.51 23.69 2,617,222 -2.80(-10.57%)
Nov 28, 2017 26.38 27.05 26.19 26.49 1,039,448 +0.11(+0.42%)
Nov 27, 2017 27.56 27.72 26.10 26.38 1,180,674 -0.61(-2.26%)
Nov 24, 2017 26.88 27.30 26.30 26.99 718,929 +0.87(+3.33%)
Nov 22, 2017 26.80 27.08 25.59 26.12 891,941 +0.01(+0.04%)
Nov 21, 2017 25.50 26.63 25.48 26.11 1,742,495 +0.99(+3.94%)
Nov 20, 2017 24.10 25.44 23.95 25.12 1,337,613 +1.38(+5.81%)
Nov 17, 2017 24.50 24.54 23.55 23.74 1,051,031 -0.65(-2.67%)
Nov 16, 2017 23.43 24.77 23.40 24.39 1,918,322 +1.18(+5.08%)
Nov 15, 2017 22.81 23.23 22.34 23.21 691,310 +0.31(+1.35%)
Nov 14, 2017 22.51 22.99 22.22 22.90 564,619 +0.08(+0.35%)
Nov 13, 2017 22.55 22.92 21.88 22.82 916,922 +0.06(+0.26%)
Nov 10, 2017 23.50 23.50 22.27 22.76 1,359,041 -0.97(-4.09%)
Nov 09, 2017 23.80 24.00 22.55 23.73 1,261,388 -0.12(-0.50%)
Nov 08, 2017 23.89 24.09 23.29 23.85 1,155,500 +0.08(+0.34%)
Nov 07, 2017 23.23 24.15 23.10 23.77 1,846,696 +0.72(+3.12%)
Nov 06, 2017 22.20 23.10 22.10 23.05 1,749,256 +1.02(+4.63%)
Nov 03, 2017 21.49 22.96 21.10 22.03 2,966,358 +0.97(+4.61%)
Nov 02, 2017 21.03 21.98 19.24 21.06 5,516,512 +4.75(+29.12%)
Nov 01, 2017 17.93 18.20 15.77 16.31 1,703,371 -1.58(-8.83%)
Oct 31, 2017 17.36 18.10 17.36 17.89 848,503 +0.53(+3.05%)
Oct 30, 2017 17.35 17.66 17.03 17.36 571,120 +0.11(+0.64%)
Oct 27, 2017 17.03 17.43 16.76 17.25 454,191 +0.24(+1.41%)
Oct 26, 2017 17.18 17.60 16.98 17.01 590,875 +0.04(+0.24%)
Oct 25, 2017 16.57 17.59 16.57 16.97 1,395,743 +0.40(+2.41%)
Oct 24, 2017 16.37 16.70 16.00 16.57 465,846 +0.39(+2.41%)
Oct 23, 2017 15.80 16.71 15.70 16.18 1,313,471 +0.55(+3.52%)
Oct 20, 2017 15.15 15.85 15.15 15.63 481,279 +0.66(+4.41%)
Oct 19, 2017 15.38 15.45 14.56 14.97 377,192 -0.43(-2.79%)
Oct 18, 2017 15.33 15.94 15.10 15.40 352,325 +0.33(+2.19%)
Oct 17, 2017 14.91 15.57 14.88 15.07 564,272 +0.13(+0.87%)
Oct 16, 2017 14.60 14.98 14.60 14.94 261,653 +0.45(+3.11%)
Oct 13, 2017 14.62 14.75 14.39 14.49 307,487 -0.11(-0.75%)
Oct 12, 2017 14.80 14.86 14.56 14.60 253,082 -0.20(-1.35%)
Oct 11, 2017 14.80 14.99 14.76 14.80 257,442 +0.07(+0.48%)
Oct 10, 2017 14.91 14.92 14.65 14.73 291,903 -0.10(-0.67%)
Oct 09, 2017 15.13 15.13 14.76 14.83 281,739 -0.09(-0.60%)
Oct 06, 2017 14.85 15.03 14.69 14.92 256,246 +0.07(+0.47%)
Oct 05, 2017 14.91 15.06 14.80 14.85 381,023 +0.05(+0.34%)
Oct 04, 2017 14.56 15.07 14.42 14.80 527,672 +0.21(+1.44%)
Oct 03, 2017 14.27 14.89 14.27 14.59 669,095 +0.52(+3.70%)
Oct 02, 2017 14.04 14.29 13.65 14.07 362,540 +0.15(+1.08%)
Sep 29, 2017 13.96 14.26 13.76 13.92 570,014 +0.00(+0.00%)
Sep 28, 2017 13.64 13.97 13.48 13.92 319,498 +0.25(+1.83%)
Sep 27, 2017 13.81 13.23 13.67 317,919 +0.40(+3.01%)
Sep 26, 2017 13.28 13.57 13.15 13.27 425,997 +0.02(+0.15%)
Sep 25, 2017 13.45 13.53 13.00 13.25 384,331 -0.21(-1.56%)
Sep 22, 2017 13.36 13.51 13.33 13.46 177,879 +0.10(+0.75%)
Sep 21, 2017 13.63 13.68 13.30 13.36 189,462 -0.27(-1.98%)
Sep 20, 2017 14.00 14.03 13.34 13.63 394,351 -0.31(-2.22%)
Sep 19, 2017 14.03 13.71 13.94 411,206 +0.15(+1.09%)
Sep 18, 2017 12.97 14.11 12.52 13.79 895,339 +1.01(+7.90%)
Sep 15, 2017 12.36 13.08 12.16 12.78 789,624 +0.43(+3.48%)
Sep 14, 2017 12.30 12.48 12.24 12.35 223,923 -0.05(-0.40%)
Sep 13, 2017 12.34 12.78 12.26 12.40 256,404 +0.03(+0.24%)
Sep 12, 2017 12.34 12.40 12.30 12.37 339,451 +0.05(+0.41%)
Sep 11, 2017 12.25 12.46 12.10 12.32 232,548 +0.19(+1.57%)
Sep 08, 2017 12.09 12.36 11.85 12.13 193,779 -0.03(-0.25%)
Sep 07, 2017 12.12 12.19 11.90 12.16 213,791 +0.04(+0.33%)
Sep 06, 2017 12.18 12.22 11.81 12.12 198,268 +0.04(+0.33%)
Sep 05, 2017 12.06 12.44 11.90 12.08 308,672 +0.01(+0.08%)
Sep 01, 2017 12.32 12.32 11.94 12.07 314,221 -0.25(-2.03%)
Aug 31, 2017 12.48 12.52 12.24 12.32 199,543 -0.08(-0.65%)
Aug 30, 2017 12.58 12.60 12.31 12.40 320,588 -0.10(-0.80%)
Aug 29, 2017 12.30 12.54 12.19 12.50 366,009 +0.12(+0.97%)
Aug 28, 2017 12.04 12.38 11.99 12.38 786,172 +0.35(+2.87%)
Aug 25, 2017 11.68 12.10 11.68 12.04 723,727 +0.46(+4.02%)
Aug 24, 2017 11.30 11.68 11.17 11.57 421,019 +0.27(+2.39%)
Aug 23, 2017 10.94 11.43 10.88 11.30 379,360 +0.26(+2.36%)
Aug 22, 2017 10.85 11.12 10.81 11.04 498,853 +0.28(+2.60%)
Aug 21, 2017 10.87 10.91 10.76 10.76 341,693 -0.12(-1.10%)
Aug 18, 2017 10.63 10.91 10.58 10.88 347,340 +0.12(+1.12%)
Aug 17, 2017 10.94 11.08 10.70 10.76 326,558 -0.19(-1.74%)
Aug 16, 2017 10.97 11.01 10.74 10.95 255,490 -0.02(-0.18%)
Aug 15, 2017 10.92 11.05 10.90 10.97 336,580 +0.04(+0.37%)
Aug 14, 2017 10.71 11.11 10.64 10.93 473,906 +0.38(+3.60%)
Aug 11, 2017 10.79 10.82 10.53 10.55 350,301 -0.25(-2.31%)
Aug 10, 2017 10.57 10.96 10.57 10.80 366,884 -0.06(-0.55%)
Aug 09, 2017 10.53 10.92 10.41 10.86 339,712 +0.40(+3.82%)
Aug 08, 2017 10.60 10.97 10.45 10.46 759,503 -0.18(-1.69%)
Aug 07, 2017 10.50 10.75 10.33 10.64 845,524 +0.21(+2.01%)
Aug 04, 2017 9.410 10.47 9.250 10.43 1,022,776 +0.89(+9.33%)
Aug 03, 2017 10.16 10.48 9.350 9.540 2,649,861 +1.06(+12.50%)
Aug 02, 2017 8.720 8.880 8.410 8.480 268,719 -0.25(-2.86%)
Aug 01, 2017 8.730 8.790 8.620 8.730 73,699 +0.08(+0.92%)
Jul 31, 2017 8.670 8.740 8.630 8.650 105,911 -0.02(-0.23%)
Jul 28, 2017 8.690 8.720 8.610 8.670 77,917 -0.04(-0.46%)
Jul 27, 2017 8.750 8.840 8.560 8.710 110,463 -0.01(-0.11%)
Jul 26, 2017 8.760 8.790 8.650 8.720 56,934 -0.02(-0.23%)
Jul 25, 2017 8.780 8.890 8.720 8.740 122,999 -0.01(-0.11%)
Jul 24, 2017 8.830 8.830 8.660 8.750 85,635 -0.10(-1.13%)
Jul 21, 2017 8.990 9.000 8.810 8.850 158,053 -0.07(-0.78%)
Jul 20, 2017 8.690 9.000 8.680 8.920 161,869 +0.27(+3.12%)
Jul 19, 2017 8.540 8.700 8.500 8.650 102,959 +0.16(+1.88%)
Jul 18, 2017 8.530 8.550 8.470 8.490 222,451 -0.09(-1.05%)
Jul 17, 2017 8.570 8.680 8.495 8.580 69,493 +0.00(+0.00%)
Jul 14, 2017 8.490 8.717 8.240 8.580 158,038 +0.08(+0.94%)
Jul 13, 2017 8.480 8.695 7.500 8.500 220,787 -0.09(-1.05%)
Jul 12, 2017 8.640 8.825 8.590 8.590 106,951 +0.00(+0.00%)
Jul 11, 2017 8.410 8.590 8.240 8.590 142,137 +0.17(+2.02%)
Jul 10, 2017 8.460 8.645 8.360 8.420 115,049 -0.06(-0.71%)
Jul 07, 2017 8.360 8.550 8.250 8.480 137,575 +0.14(+1.68%)
Jul 06, 2017 8.320 8.475 8.240 8.340 129,472 -0.01(-0.12%)
Jul 05, 2017 8.320 8.390 8.220 8.350 74,969 +0.03(+0.36%)
Jul 03, 2017 8.270 8.350 8.201 8.320 56,507 +0.08(+0.97%)
Jun 30, 2017 8.300 8.330 8.150 8.240 96,410 -0.04(-0.48%)
Jun 29, 2017 8.280 8.330 8.100 8.280 142,266 +0.00(+0.00%)
Jun 28, 2017 8.220 8.360 8.080 8.280 138,165 +0.13(+1.60%)
Jun 27, 2017 8.370 8.370 8.140 8.150 100,578 -0.27(-3.21%)
Jun 26, 2017 8.460 8.490 8.280 8.420 60,849 -0.02(-0.24%)
Jun 23, 2017 8.310 8.460 8.235 8.440 451,205 +0.13(+1.56%)
Jun 22, 2017 8.240 8.390 8.140 8.310 60,365 +0.08(+0.97%)
Jun 21, 2017 8.290 8.360 8.150 8.230 74,162 -0.08(-0.96%)
Jun 20, 2017 8.340 8.390 8.200 8.310 70,469 -0.04(-0.48%)
Jun 19, 2017 8.280 8.380 8.170 8.350 129,486 +0.11(+1.33%)
Jun 16, 2017 8.180 8.280 8.090 8.240 217,235 +0.00(+0.00%)
Jun 15, 2017 8.350 8.390 8.130 8.240 111,934 -0.19(-2.25%)
Jun 14, 2017 8.700 8.716 8.285 8.430 136,141 -0.27(-3.10%)
Jun 13, 2017 8.680 8.780 8.570 8.700 96,249 +0.05(+0.58%)
Jun 12, 2017 8.600 8.740 8.360 8.650 156,736 -0.08(-0.92%)
Jun 09, 2017 8.780 8.980 8.646 8.730 258,219 -0.04(-0.46%)
Jun 08, 2017 8.710 8.890 8.680 8.770 171,089 +0.02(+0.23%)
Jun 07, 2017 8.810 8.866 8.730 8.750 109,486 -0.02(-0.23%)
Jun 06, 2017 8.790 8.890 8.670 8.770 167,810 -0.06(-0.68%)
Jun 05, 2017 8.790 8.990 8.790 8.830 198,814 -0.06(-0.67%)
Jun 02, 2017 8.590 8.975 8.590 8.890 487,466 +0.33(+3.86%)
Jun 01, 2017 8.370 8.639 8.370 8.560 326,371 +0.20(+2.39%)
May 31, 2017 8.510 8.620 8.310 8.360 181,072 -0.13(-1.53%)
May 30, 2017 8.380 8.510 8.170 8.490 93,252 +0.15(+1.80%)
May 26, 2017 8.220 8.380 8.150 8.340 153,593 +0.11(+1.34%)
May 25, 2017 8.170 8.300 8.080 8.230 208,425 +0.08(+0.98%)
May 24, 2017 8.250 8.440 8.100 8.150 146,973 -0.09(-1.09%)
May 23, 2017 8.100 8.345 8.070 8.240 145,753 +0.18(+2.23%)
May 22, 2017 7.870 8.100 7.870 8.060 170,867 +0.18(+2.28%)
May 19, 2017 7.950 8.000 7.850 7.880 151,187 -0.07(-0.88%)
May 18, 2017 7.800 8.000 7.457 7.950 137,621 +0.04(+0.51%)
May 17, 2017 8.070 8.130 7.890 7.910 261,218 -0.33(-4.00%)
May 16, 2017 8.320 8.500 8.200 8.240 297,418 -0.08(-0.96%)
May 15, 2017 8.250 8.530 8.250 8.320 192,000 +0.01(+0.12%)
May 12, 2017 8.390 8.510 8.270 8.310 224,617 -0.08(-0.95%)
May 11, 2017 8.410 8.550 8.340 8.390 417,114 -0.11(-1.29%)
May 10, 2017 9.000 9.200 8.390 8.500 1,270,301 +1.05(+14.09%)
May 09, 2017 7.150 7.450 7.070 7.450 119,594 +0.30(+4.20%)
May 08, 2017 7.060 7.180 6.930 7.150 85,641 +0.04(+0.56%)
May 05, 2017 7.060 7.180 6.950 7.110 67,896 +0.09(+1.28%)
May 04, 2017 6.820 7.050 6.730 7.020 53,569 +0.19(+2.78%)
May 03, 2017 6.820 6.920 6.750 6.830 68,223 -0.02(-0.29%)
May 02, 2017 6.960 6.980 6.830 6.850 98,035 -0.07(-1.01%)
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.